{"symbol":"SKUU","url":"https://intraalpha.com/companies/SKUU","capturedAt":"2026-10-23T20:47:47.415Z","state":"ready","quote":{"symbol":"SKUU","last_price":15.04,"prev_close":13.87,"regular_close":14.93,"change":1.17,"change_pct":8.4355,"regular_change":1.06,"regular_change_pct":7.6424,"extended_change":0.11,"extended_change_pct":0.7368,"bid":15.01,"ask":15.04,"bid_size":100,"ask_size":1500,"volume":1741565,"vwap":14.988268,"open":14.83,"high":15.25,"low":14.58,"close":14.93,"trade_count":7382,"last_trade_at":"2026-10-23T20:32:01.402649822Z","last_quote_at":"2026-10-23T20:46:45.664082661Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:47:46.676207282-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":192300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:47:46.714054+00:00"},"optionObservedAt":"2026-10-23T19:57:51.507Z","bars":[{"c":16.6498,"h":17.36,"l":16.33,"n":1740,"o":16.49,"t":"2026-10-16T08:00:00Z","v":292923,"vw":16.811454},{"c":16.54,"h":16.92,"l":16.43,"n":79,"o":16.6396,"t":"2026-10-16T08:05:00Z","v":27570,"vw":16.552104},{"c":16.38,"h":16.56,"l":16.37,"n":70,"o":16.52,"t":"2026-10-16T08:10:00Z","v":8609,"vw":16.474774},{"c":16.4,"h":16.4,"l":16.29,"n":38,"o":16.33,"t":"2026-10-16T08:15:00Z","v":7540,"vw":16.325198},{"c":16.39,"h":16.45,"l":16.39,"n":39,"o":16.41,"t":"2026-10-16T08:20:00Z","v":5767,"vw":16.405713},{"c":16.5,"h":16.5,"l":16.45,"n":4,"o":16.48,"t":"2026-10-16T08:25:00Z","v":658,"vw":16.464403},{"c":16.46,"h":16.55,"l":16.45,"n":29,"o":16.55,"t":"2026-10-16T08:30:00Z","v":3597,"vw":16.479714},{"c":16.53,"h":16.53,"l":16.46,"n":24,"o":16.47,"t":"2026-10-16T08:35:00Z","v":9054,"vw":16.516456},{"c":16.42,"h":16.58,"l":16.42,"n":22,"o":16.58,"t":"2026-10-16T08:45:00Z","v":3171,"vw":16.508585},{"c":16.38,"h":16.41,"l":16.38,"n":15,"o":16.41,"t":"2026-10-16T08:50:00Z","v":1389,"vw":16.386599},{"c":16.35,"h":16.38,"l":16.3,"n":43,"o":16.38,"t":"2026-10-16T08:55:00Z","v":10468,"vw":16.31731},{"c":16.19,"h":16.37,"l":16.17,"n":57,"o":16.37,"t":"2026-10-16T09:00:00Z","v":7014,"vw":16.266579},{"c":16.36,"h":16.36,"l":16.3,"n":24,"o":16.3287,"t":"2026-10-16T09:05:00Z","v":3579,"vw":16.332151},{"c":16.31,"h":16.31,"l":16.3,"n":8,"o":16.31,"t":"2026-10-16T09:10:00Z","v":577,"vw":16.308},{"c":16.42,"h":16.42,"l":16.32,"n":20,"o":16.33,"t":"2026-10-16T09:15:00Z","v":4928,"vw":16.392358},{"c":16.43,"h":16.43,"l":16.42,"n":11,"o":16.42,"t":"2026-10-16T09:20:00Z","v":4919,"vw":16.428157},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-16T09:25:00Z","v":434,"vw":16.4},{"c":16.4152,"h":16.43,"l":16.4,"n":12,"o":16.43,"t":"2026-10-16T09:30:00Z","v":2807,"vw":16.41174},{"c":16.44,"h":16.44,"l":16.41,"n":13,"o":16.41,"t":"2026-10-16T09:35:00Z","v":3043,"vw":16.416901},{"c":16.38,"h":16.44,"l":16.38,"n":11,"o":16.44,"t":"2026-10-16T09:40:00Z","v":1454,"vw":16.407944},{"c":16.43,"h":16.45,"l":16.39,"n":22,"o":16.43,"t":"2026-10-16T09:45:00Z","v":4292,"vw":16.426578},{"c":16.41,"h":16.45,"l":16.41,"n":35,"o":16.44,"t":"2026-10-16T09:50:00Z","v":20572,"vw":16.444961},{"c":16.36,"h":16.42,"l":16.36,"n":16,"o":16.42,"t":"2026-10-16T09:55:00Z","v":3373,"vw":16.415063},{"c":16.36,"h":16.3614,"l":16.34,"n":28,"o":16.36,"t":"2026-10-16T10:00:00Z","v":4073,"vw":16.350918},{"c":16.3,"h":16.34,"l":16.3,"n":11,"o":16.34,"t":"2026-10-16T10:05:00Z","v":3137,"vw":16.318294},{"c":16.3,"h":16.31,"l":16.21,"n":43,"o":16.28,"t":"2026-10-16T10:10:00Z","v":6461,"vw":16.261443},{"c":16.32,"h":16.34,"l":16.32,"n":16,"o":16.33,"t":"2026-10-16T10:15:00Z","v":3567,"vw":16.323596},{"c":16.33,"h":16.35,"l":16.33,"n":12,"o":16.35,"t":"2026-10-16T10:20:00Z","v":3383,"vw":16.331573},{"c":16.24,"h":16.32,"l":16.24,"n":31,"o":16.32,"t":"2026-10-16T10:25:00Z","v":5002,"vw":16.26151},{"c":16.18,"h":16.22,"l":16.16,"n":85,"o":16.22,"t":"2026-10-16T10:30:00Z","v":19519,"vw":16.194303},{"c":16.2763,"h":16.2763,"l":16.23,"n":8,"o":16.23,"t":"2026-10-16T10:35:00Z","v":573,"vw":16.254223},{"c":16.34,"h":16.35,"l":16.34,"n":14,"o":16.34,"t":"2026-10-16T10:40:00Z","v":1769,"vw":16.347518},{"c":16.28,"h":16.28,"l":16.28,"n":6,"o":16.28,"t":"2026-10-16T10:45:00Z","v":970,"vw":16.28},{"c":16.23,"h":16.26,"l":16.23,"n":7,"o":16.26,"t":"2026-10-16T10:50:00Z","v":2040,"vw":16.254118},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-16T10:55:00Z","v":3000,"vw":16.26},{"c":16.2983,"h":16.2983,"l":16.21,"n":62,"o":16.23,"t":"2026-10-16T11:00:00Z","v":7107,"vw":16.242503},{"c":16.29,"h":16.29,"l":16.26,"n":15,"o":16.26,"t":"2026-10-16T11:05:00Z","v":2233,"vw":16.277652},{"c":16.3798,"h":16.3892,"l":16.2821,"n":22,"o":16.29,"t":"2026-10-16T11:10:00Z","v":3165,"vw":16.317133},{"c":16.36,"h":16.3758,"l":16.34,"n":22,"o":16.34,"t":"2026-10-16T11:15:00Z","v":4000,"vw":16.357577},{"c":16.34,"h":16.36,"l":16.33,"n":10,"o":16.34,"t":"2026-10-16T11:20:00Z","v":5270,"vw":16.343352},{"c":16.3,"h":16.31,"l":16.3,"n":17,"o":16.31,"t":"2026-10-16T11:25:00Z","v":3329,"vw":16.30745},{"c":16.2231,"h":16.2832,"l":16.2231,"n":10,"o":16.2832,"t":"2026-10-16T11:30:00Z","v":11680,"vw":16.235178},{"c":16.23,"h":16.27,"l":16.23,"n":19,"o":16.23,"t":"2026-10-16T11:35:00Z","v":1491,"vw":16.244178},{"c":16.2,"h":16.23,"l":16.2,"n":10,"o":16.23,"t":"2026-10-16T11:40:00Z","v":2472,"vw":16.210359},{"c":16.23,"h":16.23,"l":16.2059,"n":3,"o":16.2059,"t":"2026-10-16T11:45:00Z","v":1464,"vw":16.214664},{"c":16.24,"h":16.24,"l":16.23,"n":9,"o":16.23,"t":"2026-10-16T11:50:00Z","v":3778,"vw":16.234841},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-16T11:55:00Z","v":200,"vw":16.28},{"c":16.34,"h":16.37,"l":16.33,"n":16,"o":16.35,"t":"2026-10-16T12:00:00Z","v":1643,"vw":16.352495},{"c":16.361,"h":16.361,"l":16.35,"n":19,"o":16.36,"t":"2026-10-16T12:05:00Z","v":6300,"vw":16.358736},{"c":16.3,"h":16.38,"l":16.3,"n":22,"o":16.37,"t":"2026-10-16T12:10:00Z","v":3111,"vw":16.354644},{"c":16.23,"h":16.26,"l":16.18,"n":27,"o":16.26,"t":"2026-10-16T12:15:00Z","v":4780,"vw":16.238252},{"c":16.31,"h":16.31,"l":16.28,"n":3,"o":16.28,"t":"2026-10-16T12:20:00Z","v":394,"vw":16.290818},{"c":16.4,"h":16.4,"l":16.33,"n":43,"o":16.33,"t":"2026-10-16T12:30:00Z","v":12019,"vw":16.384026},{"c":16.364,"h":16.41,"l":16.35,"n":23,"o":16.41,"t":"2026-10-16T12:35:00Z","v":12571,"vw":16.353828},{"c":16.35,"h":16.38,"l":16.35,"n":26,"o":16.38,"t":"2026-10-16T12:40:00Z","v":8122,"vw":16.373254},{"c":16.31,"h":16.32,"l":16.3,"n":11,"o":16.32,"t":"2026-10-16T12:45:00Z","v":1248,"vw":16.309839},{"c":16.31,"h":16.31,"l":16.3,"n":6,"o":16.3,"t":"2026-10-16T12:50:00Z","v":1436,"vw":16.301667},{"c":16.29,"h":16.29,"l":16.29,"n":7,"o":16.29,"t":"2026-10-16T12:55:00Z","v":940,"vw":16.29},{"c":16.24,"h":16.33,"l":16.24,"n":14,"o":16.3,"t":"2026-10-16T13:00:00Z","v":1073,"vw":16.289723},{"c":16.2686,"h":16.27,"l":16.25,"n":14,"o":16.25,"t":"2026-10-16T13:05:00Z","v":6331,"vw":16.254606},{"c":16.35,"h":16.35,"l":16.34,"n":11,"o":16.34,"t":"2026-10-16T13:10:00Z","v":1170,"vw":16.344819},{"c":16.27,"h":16.3423,"l":16.27,"n":13,"o":16.33,"t":"2026-10-16T13:15:00Z","v":1628,"vw":16.329491},{"c":16.2834,"h":16.2834,"l":16.27,"n":3,"o":16.27,"t":"2026-10-16T13:20:00Z","v":261,"vw":16.276541},{"c":16.23,"h":16.38,"l":16.19,"n":158,"o":16.33,"t":"2026-10-16T13:25:00Z","v":13816,"vw":16.31168},{"c":15.89,"h":16.25,"l":15.7437,"n":447,"o":16.25,"t":"2026-10-16T13:30:00Z","v":94557,"vw":15.967622},{"c":15.955,"h":16.007,"l":15.72,"n":350,"o":15.88,"t":"2026-10-16T13:35:00Z","v":89602,"vw":15.841165},{"c":16.05,"h":16.05,"l":15.85,"n":249,"o":15.953,"t":"2026-10-16T13:40:00Z","v":70446,"vw":15.956161},{"c":15.72,"h":16.05,"l":15.65,"n":395,"o":16.0355,"t":"2026-10-16T13:45:00Z","v":68176,"vw":15.802086},{"c":15.5567,"h":15.71,"l":15.44,"n":380,"o":15.71,"t":"2026-10-16T13:50:00Z","v":61971,"vw":15.550072},{"c":15.52,"h":15.5589,"l":15.33,"n":472,"o":15.53,"t":"2026-10-16T13:55:00Z","v":130344,"vw":15.436232},{"c":15.66,"h":15.68,"l":15.4707,"n":229,"o":15.525,"t":"2026-10-16T14:00:00Z","v":68054,"vw":15.569673},{"c":15.54,"h":15.64,"l":15.48,"n":155,"o":15.64,"t":"2026-10-16T14:05:00Z","v":32094,"vw":15.537147},{"c":15.5498,"h":15.5498,"l":15.39,"n":219,"o":15.5,"t":"2026-10-16T14:10:00Z","v":50875,"vw":15.47243},{"c":15.49,"h":15.59,"l":15.48,"n":134,"o":15.551,"t":"2026-10-16T14:15:00Z","v":24676,"vw":15.538942},{"c":15.53,"h":15.55,"l":15.4,"n":128,"o":15.46,"t":"2026-10-16T14:20:00Z","v":20547,"vw":15.48934},{"c":15.6018,"h":15.6356,"l":15.519,"n":61,"o":15.54,"t":"2026-10-16T14:25:00Z","v":14170,"vw":15.573299},{"c":15.79,"h":15.79,"l":15.6005,"n":98,"o":15.61,"t":"2026-10-16T14:30:00Z","v":26620,"vw":15.700433},{"c":15.95,"h":15.95,"l":15.8,"n":167,"o":15.8,"t":"2026-10-16T14:35:00Z","v":85971,"vw":15.895493},{"c":15.89,"h":15.98,"l":15.8,"n":129,"o":15.945,"t":"2026-10-16T14:40:00Z","v":28588,"vw":15.925695},{"c":15.88,"h":15.91,"l":15.8295,"n":66,"o":15.89,"t":"2026-10-16T14:45:00Z","v":12540,"vw":15.873034},{"c":15.7012,"h":15.9295,"l":15.7,"n":71,"o":15.91,"t":"2026-10-16T14:50:00Z","v":17947,"vw":15.75946},{"c":15.77,"h":15.7799,"l":15.7,"n":74,"o":15.71,"t":"2026-10-16T14:55:00Z","v":12666,"vw":15.736463},{"c":15.6282,"h":15.76,"l":15.6001,"n":103,"o":15.76,"t":"2026-10-16T15:00:00Z","v":24956,"vw":15.637856},{"c":15.5,"h":15.6,"l":15.5,"n":117,"o":15.6,"t":"2026-10-16T15:05:00Z","v":23116,"vw":15.548805},{"c":15.56,"h":15.59,"l":15.47,"n":114,"o":15.49,"t":"2026-10-16T15:10:00Z","v":22744,"vw":15.544853},{"c":15.62,"h":15.6317,"l":15.56,"n":64,"o":15.594,"t":"2026-10-16T15:15:00Z","v":13766,"vw":15.597921},{"c":15.545,"h":15.62,"l":15.475,"n":77,"o":15.62,"t":"2026-10-16T15:20:00Z","v":17716,"vw":15.523929},{"c":15.5971,"h":15.5971,"l":15.55,"n":56,"o":15.56,"t":"2026-10-16T15:25:00Z","v":22174,"vw":15.567515},{"c":15.665,"h":15.7,"l":15.6,"n":53,"o":15.6,"t":"2026-10-16T15:30:00Z","v":15724,"vw":15.67588},{"c":15.73,"h":15.73,"l":15.63,"n":29,"o":15.67,"t":"2026-10-16T15:35:00Z","v":5529,"vw":15.667696},{"c":15.68,"h":15.75,"l":15.68,"n":25,"o":15.75,"t":"2026-10-16T15:40:00Z","v":2315,"vw":15.715272},{"c":15.7074,"h":15.7765,"l":15.65,"n":34,"o":15.695,"t":"2026-10-16T15:45:00Z","v":23995,"vw":15.727624},{"c":15.66,"h":15.72,"l":15.64,"n":25,"o":15.72,"t":"2026-10-16T15:50:00Z","v":8443,"vw":15.673549},{"c":15.61,"h":15.63,"l":15.5729,"n":105,"o":15.58,"t":"2026-10-16T15:55:00Z","v":14791,"vw":15.612344},{"c":15.59,"h":15.6,"l":15.486,"n":59,"o":15.6,"t":"2026-10-16T16:00:00Z","v":6952,"vw":15.540968},{"c":15.57,"h":15.6699,"l":15.56,"n":28,"o":15.59,"t":"2026-10-16T16:05:00Z","v":7137,"vw":15.609643},{"c":15.66,"h":15.66,"l":15.6,"n":13,"o":15.6,"t":"2026-10-16T16:10:00Z","v":4283,"vw":15.640315},{"c":15.69,"h":15.75,"l":15.69,"n":35,"o":15.71,"t":"2026-10-16T16:15:00Z","v":4703,"vw":15.722428},{"c":15.71,"h":15.72,"l":15.686,"n":36,"o":15.686,"t":"2026-10-16T16:20:00Z","v":6401,"vw":15.701424},{"c":15.75,"h":15.76,"l":15.73,"n":25,"o":15.74,"t":"2026-10-16T16:25:00Z","v":9805,"vw":15.743296},{"c":15.665,"h":15.74,"l":15.665,"n":41,"o":15.72,"t":"2026-10-16T16:30:00Z","v":15551,"vw":15.726173},{"c":15.77,"h":15.81,"l":15.65,"n":34,"o":15.65,"t":"2026-10-16T16:35:00Z","v":7849,"vw":15.744336},{"c":15.8,"h":15.8,"l":15.74,"n":28,"o":15.76,"t":"2026-10-16T16:40:00Z","v":6395,"vw":15.77513},{"c":15.6824,"h":15.81,"l":15.6824,"n":39,"o":15.8,"t":"2026-10-16T16:45:00Z","v":13069,"vw":15.756433},{"c":15.71,"h":15.72,"l":15.645,"n":51,"o":15.7,"t":"2026-10-16T16:50:00Z","v":19273,"vw":15.699212},{"c":15.74,"h":15.74,"l":15.6565,"n":21,"o":15.66,"t":"2026-10-16T16:55:00Z","v":9101,"vw":15.689045},{"c":15.61,"h":15.75,"l":15.6001,"n":35,"o":15.74,"t":"2026-10-16T17:00:00Z","v":9718,"vw":15.686638},{"c":15.57,"h":15.62,"l":15.5289,"n":47,"o":15.6006,"t":"2026-10-16T17:05:00Z","v":8602,"vw":15.576289},{"c":15.49,"h":15.58,"l":15.47,"n":80,"o":15.58,"t":"2026-10-16T17:10:00Z","v":28822,"vw":15.507014},{"c":15.25,"h":15.49,"l":15.25,"n":237,"o":15.49,"t":"2026-10-16T17:15:00Z","v":43745,"vw":15.352482},{"c":15.26,"h":15.28,"l":15.17,"n":288,"o":15.24,"t":"2026-10-16T17:20:00Z","v":70327,"vw":15.229993},{"c":15.29,"h":15.3612,"l":15.2212,"n":92,"o":15.23,"t":"2026-10-16T17:25:00Z","v":14785,"vw":15.26826},{"c":15.3686,"h":15.3788,"l":15.275,"n":57,"o":15.32,"t":"2026-10-16T17:30:00Z","v":9555,"vw":15.326331},{"c":15.31,"h":15.415,"l":15.31,"n":69,"o":15.4,"t":"2026-10-16T17:35:00Z","v":13790,"vw":15.349595},{"c":15.55,"h":15.56,"l":15.31,"n":83,"o":15.31,"t":"2026-10-16T17:40:00Z","v":10563,"vw":15.461725},{"c":15.4817,"h":15.5993,"l":15.4551,"n":31,"o":15.58,"t":"2026-10-16T17:45:00Z","v":15403,"vw":15.515898},{"c":15.41,"h":15.4796,"l":15.4,"n":36,"o":15.4796,"t":"2026-10-16T17:50:00Z","v":12072,"vw":15.443378},{"c":15.355,"h":15.415,"l":15.35,"n":19,"o":15.4,"t":"2026-10-16T17:55:00Z","v":4457,"vw":15.380022},{"c":15.3,"h":15.35,"l":15.27,"n":41,"o":15.35,"t":"2026-10-16T18:00:00Z","v":5170,"vw":15.31154},{"c":15.39,"h":15.43,"l":15.302,"n":62,"o":15.34,"t":"2026-10-16T18:05:00Z","v":43727,"vw":15.391241},{"c":15.42,"h":15.43,"l":15.39,"n":32,"o":15.4,"t":"2026-10-16T18:10:00Z","v":10362,"vw":15.397814},{"c":15.36,"h":15.455,"l":15.36,"n":32,"o":15.43,"t":"2026-10-16T18:15:00Z","v":6232,"vw":15.389307},{"c":15.345,"h":15.36,"l":15.33,"n":15,"o":15.33,"t":"2026-10-16T18:20:00Z","v":7729,"vw":15.3567},{"c":15.395,"h":15.395,"l":15.35,"n":15,"o":15.35,"t":"2026-10-16T18:25:00Z","v":4020,"vw":15.363375},{"c":15.34,"h":15.37,"l":15.2951,"n":44,"o":15.33,"t":"2026-10-16T18:30:00Z","v":5825,"vw":15.315694},{"c":15.33,"h":15.34,"l":15.31,"n":25,"o":15.34,"t":"2026-10-16T18:35:00Z","v":3575,"vw":15.325773},{"c":15.285,"h":15.36,"l":15.26,"n":46,"o":15.35,"t":"2026-10-16T18:40:00Z","v":4667,"vw":15.297031},{"c":15.27,"h":15.2967,"l":15.24,"n":40,"o":15.28,"t":"2026-10-16T18:45:00Z","v":10124,"vw":15.255388},{"c":15.1979,"h":15.25,"l":15.19,"n":94,"o":15.25,"t":"2026-10-16T18:50:00Z","v":10928,"vw":15.219293},{"c":15.2,"h":15.22,"l":15.15,"n":131,"o":15.19,"t":"2026-10-16T18:55:00Z","v":29131,"vw":15.164555},{"c":15.14,"h":15.2281,"l":15.1301,"n":121,"o":15.21,"t":"2026-10-16T19:00:00Z","v":29815,"vw":15.171519},{"c":15.0801,"h":15.17,"l":15.0288,"n":149,"o":15.15,"t":"2026-10-16T19:05:00Z","v":40287,"vw":15.052419},{"c":15.36,"h":15.36,"l":15.13,"n":61,"o":15.13,"t":"2026-10-16T19:10:00Z","v":11722,"vw":15.269032},{"c":15.3,"h":15.4295,"l":15.29,"n":90,"o":15.3795,"t":"2026-10-16T19:15:00Z","v":106672,"vw":15.3781},{"c":15.45,"h":15.4682,"l":15.38,"n":48,"o":15.38,"t":"2026-10-16T19:20:00Z","v":59559,"vw":15.396775},{"c":15.485,"h":15.5,"l":15.45,"n":39,"o":15.48,"t":"2026-10-16T19:25:00Z","v":5060,"vw":15.491243},{"c":15.3,"h":15.545,"l":15.3,"n":56,"o":15.54,"t":"2026-10-16T19:30:00Z","v":9372,"vw":15.479596},{"c":15.32,"h":15.35,"l":15.2211,"n":55,"o":15.35,"t":"2026-10-16T19:35:00Z","v":13636,"vw":15.273754},{"c":15.125,"h":15.3799,"l":15.11,"n":62,"o":15.3799,"t":"2026-10-16T19:40:00Z","v":7156,"vw":15.204883},{"c":15.07,"h":15.14,"l":15.06,"n":133,"o":15.11,"t":"2026-10-16T19:45:00Z","v":47832,"vw":15.100962},{"c":15.125,"h":15.15,"l":15.015,"n":202,"o":15.08,"t":"2026-10-16T19:50:00Z","v":45410,"vw":15.078164},{"c":15.0733,"h":15.2165,"l":15.06,"n":254,"o":15.2165,"t":"2026-10-16T19:55:00Z","v":83596,"vw":15.113741},{"c":15.13,"h":15.14,"l":15.05,"n":38,"o":15.05,"t":"2026-10-16T20:00:00Z","v":3332,"vw":15.097869},{"c":15.14,"h":15.14,"l":15.13,"n":10,"o":15.14,"t":"2026-10-16T20:05:00Z","v":2736,"vw":15.135198},{"c":15.08,"h":15.11,"l":15.08,"n":26,"o":15.11,"t":"2026-10-16T20:10:00Z","v":4044,"vw":15.099747},{"c":15.06,"h":15.11,"l":15.06,"n":15,"o":15.11,"t":"2026-10-16T20:15:00Z","v":1987,"vw":15.083017},{"c":15.1,"h":15.1,"l":15.06,"n":14,"o":15.06,"t":"2026-10-16T20:20:00Z","v":2448,"vw":15.075582},{"c":15.12,"h":15.12,"l":15.09,"n":24,"o":15.09,"t":"2026-10-16T20:25:00Z","v":1435,"vw":15.102829},{"c":15.1,"h":15.1,"l":15.1,"n":6,"o":15.1,"t":"2026-10-16T20:30:00Z","v":1000,"vw":15.1},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-16T20:40:00Z","v":404,"vw":15.14},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-16T20:45:00Z","v":410,"vw":15.16},{"c":15.13,"h":15.16,"l":15.13,"n":13,"o":15.16,"t":"2026-10-16T20:50:00Z","v":1480,"vw":15.132573},{"c":15.15,"h":15.18,"l":15.15,"n":9,"o":15.18,"t":"2026-10-16T20:55:00Z","v":1523,"vw":15.159067},{"c":15.09,"h":15.09,"l":15.0617,"n":24,"o":15.09,"t":"2026-10-16T21:00:00Z","v":3401,"vw":15.079836},{"c":15.1485,"h":15.1485,"l":15.08,"n":18,"o":15.1,"t":"2026-10-16T21:05:00Z","v":2779,"vw":15.127622},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-16T21:10:00Z","v":200,"vw":15.14},{"c":15.1,"h":15.1,"l":15.1,"n":10,"o":15.1,"t":"2026-10-16T21:15:00Z","v":1390,"vw":15.1},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-16T21:20:00Z","v":149,"vw":15.11},{"c":15.09,"h":15.09,"l":15.08,"n":14,"o":15.08,"t":"2026-10-16T21:25:00Z","v":1923,"vw":15.082471},{"c":15.12,"h":15.12,"l":15.1,"n":21,"o":15.1,"t":"2026-10-16T21:30:00Z","v":6307,"vw":15.116438},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-16T21:35:00Z","v":1000,"vw":15.11},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-16T21:40:00Z","v":1350,"vw":15.11},{"c":15.05,"h":15.07,"l":15.05,"n":6,"o":15.06,"t":"2026-10-16T21:45:00Z","v":919,"vw":15.06},{"c":15,"h":15.01,"l":15,"n":18,"o":15.01,"t":"2026-10-16T21:50:00Z","v":1512,"vw":15.006063},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-16T21:55:00Z","v":537,"vw":15.07},{"c":15.03,"h":15.03,"l":15.0038,"n":6,"o":15.0038,"t":"2026-10-16T22:00:00Z","v":1060,"vw":15.012334},{"c":15.004,"h":15.01,"l":15,"n":4,"o":15.01,"t":"2026-10-16T22:05:00Z","v":787,"vw":15.005858},{"c":15.003,"h":15.01,"l":15.003,"n":3,"o":15.01,"t":"2026-10-16T22:10:00Z","v":1801,"vw":15.005114},{"c":15.03,"h":15.03,"l":15.005,"n":9,"o":15.01,"t":"2026-10-16T22:20:00Z","v":944,"vw":15.014413},{"c":15.05,"h":15.0657,"l":15.05,"n":2,"o":15.0657,"t":"2026-10-16T22:25:00Z","v":200,"vw":15.05785},{"c":15,"h":15.03,"l":15,"n":17,"o":15.03,"t":"2026-10-16T22:30:00Z","v":5959,"vw":15.0044},{"c":15,"h":15.0211,"l":15,"n":36,"o":15.015,"t":"2026-10-16T22:35:00Z","v":4805,"vw":15.003328},{"c":15.02,"h":15.0204,"l":15.02,"n":5,"o":15.0204,"t":"2026-10-16T22:40:00Z","v":1791,"vw":15.020346},{"c":15.02,"h":15.05,"l":15.02,"n":4,"o":15.05,"t":"2026-10-16T22:45:00Z","v":491,"vw":15.029141},{"c":15.0027,"h":15.03,"l":15.0027,"n":11,"o":15.02,"t":"2026-10-16T22:50:00Z","v":3130,"vw":15.017666},{"c":15.0025,"h":15.0025,"l":15,"n":5,"o":15,"t":"2026-10-16T22:55:00Z","v":834,"vw":15.000994},{"c":15.01,"h":15.03,"l":15.01,"n":9,"o":15.02,"t":"2026-10-16T23:00:00Z","v":888,"vw":15.025968},{"c":15.01,"h":15.03,"l":15,"n":26,"o":15,"t":"2026-10-16T23:05:00Z","v":2564,"vw":15.011016},{"c":15.03,"h":15.03,"l":15,"n":14,"o":15,"t":"2026-10-16T23:10:00Z","v":1750,"vw":15.011111},{"c":15.02,"h":15.05,"l":15.02,"n":18,"o":15.03,"t":"2026-10-16T23:15:00Z","v":4630,"vw":15.037529},{"c":15.01,"h":15.03,"l":15.01,"n":2,"o":15.03,"t":"2026-10-16T23:20:00Z","v":368,"vw":15.02087},{"c":15.01,"h":15.03,"l":15.0025,"n":6,"o":15.03,"t":"2026-10-16T23:25:00Z","v":1750,"vw":15.016135},{"c":15.03,"h":15.03,"l":15.01,"n":11,"o":15.01,"t":"2026-10-16T23:30:00Z","v":1048,"vw":15.021613},{"c":15.03,"h":15.03,"l":15.03,"n":4,"o":15.03,"t":"2026-10-16T23:35:00Z","v":1258,"vw":15.03},{"c":15.07,"h":15.07,"l":15.06,"n":6,"o":15.06,"t":"2026-10-16T23:40:00Z","v":2924,"vw":15.06863},{"c":15.16,"h":15.16,"l":15.08,"n":8,"o":15.08,"t":"2026-10-16T23:45:00Z","v":424,"vw":15.131609},{"c":15.18,"h":15.18,"l":15.1,"n":20,"o":15.1,"t":"2026-10-16T23:55:00Z","v":1976,"vw":15.143046},{"c":16.22,"h":16.22,"l":15.6,"n":666,"o":16.03,"t":"2026-10-19T08:00:00Z","v":126390,"vw":15.966217},{"c":16.2,"h":16.28,"l":15.6,"n":33,"o":16.22,"t":"2026-10-19T08:05:00Z","v":4626,"vw":16.000895},{"c":16.15,"h":16.18,"l":16.12,"n":24,"o":16.16,"t":"2026-10-19T08:10:00Z","v":3137,"vw":16.15084},{"c":16.19,"h":16.2,"l":16.12,"n":36,"o":16.17,"t":"2026-10-19T08:15:00Z","v":4981,"vw":16.146474},{"c":16.22,"h":16.22,"l":16.2,"n":30,"o":16.2,"t":"2026-10-19T08:20:00Z","v":5327,"vw":16.204515},{"c":16.3,"h":16.3,"l":16.22,"n":14,"o":16.23,"t":"2026-10-19T08:25:00Z","v":1685,"vw":16.248382},{"c":16.31,"h":16.3694,"l":16.3,"n":39,"o":16.3,"t":"2026-10-19T08:30:00Z","v":5899,"vw":16.320721},{"c":16.29,"h":16.2985,"l":16.29,"n":9,"o":16.2985,"t":"2026-10-19T08:35:00Z","v":1995,"vw":16.293968},{"c":16.32,"h":16.32,"l":16.3,"n":16,"o":16.32,"t":"2026-10-19T08:40:00Z","v":3218,"vw":16.303681},{"c":16.32,"h":16.35,"l":16.3,"n":15,"o":16.3,"t":"2026-10-19T08:45:00Z","v":2048,"vw":16.327813},{"c":16.28,"h":16.3596,"l":16.27,"n":12,"o":16.3596,"t":"2026-10-19T08:50:00Z","v":1879,"vw":16.291309},{"c":16.18,"h":16.27,"l":16.18,"n":12,"o":16.27,"t":"2026-10-19T08:55:00Z","v":4791,"vw":16.217531},{"c":16.2,"h":16.2,"l":16.13,"n":24,"o":16.17,"t":"2026-10-19T09:00:00Z","v":2740,"vw":16.17368},{"c":16.24,"h":16.24,"l":16.22,"n":11,"o":16.22,"t":"2026-10-19T09:05:00Z","v":1993,"vw":16.233091},{"c":16.28,"h":16.28,"l":16.26,"n":6,"o":16.28,"t":"2026-10-19T09:20:00Z","v":1877,"vw":16.27291},{"c":16.26,"h":16.28,"l":16.26,"n":4,"o":16.28,"t":"2026-10-19T09:30:00Z","v":652,"vw":16.270234},{"c":16.24,"h":16.24,"l":16.24,"n":9,"o":16.24,"t":"2026-10-19T09:35:00Z","v":969,"vw":16.24},{"c":16.23,"h":16.24,"l":16.22,"n":5,"o":16.22,"t":"2026-10-19T09:40:00Z","v":760,"vw":16.2295},{"c":16.27,"h":16.27,"l":16.24,"n":3,"o":16.24,"t":"2026-10-19T09:45:00Z","v":1050,"vw":16.248571},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-19T09:50:00Z","v":1000,"vw":16.29},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-19T09:55:00Z","v":289,"vw":16.27},{"c":16.36,"h":16.41,"l":16.31,"n":26,"o":16.31,"t":"2026-10-19T10:00:00Z","v":7161,"vw":16.378212},{"c":16.34,"h":16.36,"l":16.34,"n":5,"o":16.36,"t":"2026-10-19T10:05:00Z","v":965,"vw":16.355556},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-19T10:10:00Z","v":120,"vw":16.35},{"c":16.3398,"h":16.34,"l":16.3398,"n":8,"o":16.34,"t":"2026-10-19T10:15:00Z","v":2433,"vw":16.339812},{"c":16.3043,"h":16.31,"l":16.2829,"n":25,"o":16.31,"t":"2026-10-19T10:20:00Z","v":2911,"vw":16.299794},{"c":16.25,"h":16.28,"l":16.25,"n":23,"o":16.25,"t":"2026-10-19T10:25:00Z","v":3472,"vw":16.268697},{"c":16.23,"h":16.25,"l":16.22,"n":10,"o":16.25,"t":"2026-10-19T10:30:00Z","v":1283,"vw":16.230582},{"c":16.37,"h":16.42,"l":16.28,"n":20,"o":16.28,"t":"2026-10-19T10:35:00Z","v":1498,"vw":16.328585},{"c":16.43,"h":16.43,"l":16.35,"n":12,"o":16.35,"t":"2026-10-19T10:40:00Z","v":3217,"vw":16.407091},{"c":16.5,"h":16.5,"l":16.4,"n":50,"o":16.42,"t":"2026-10-19T10:45:00Z","v":16012,"vw":16.436957},{"c":16.52,"h":16.52,"l":16.5,"n":26,"o":16.5,"t":"2026-10-19T10:50:00Z","v":7108,"vw":16.516892},{"c":16.52,"h":16.52,"l":16.501,"n":6,"o":16.52,"t":"2026-10-19T10:55:00Z","v":3460,"vw":16.518899},{"c":16.33,"h":16.5,"l":16.3256,"n":84,"o":16.5,"t":"2026-10-19T11:00:00Z","v":11186,"vw":16.394264},{"c":16.33,"h":16.33,"l":16.3,"n":23,"o":16.308,"t":"2026-10-19T11:05:00Z","v":4137,"vw":16.315245},{"c":16.29,"h":16.35,"l":16.28,"n":44,"o":16.33,"t":"2026-10-19T11:10:00Z","v":10906,"vw":16.323795},{"c":16.3,"h":16.3,"l":16.27,"n":10,"o":16.27,"t":"2026-10-19T11:15:00Z","v":857,"vw":16.286136},{"c":16.2949,"h":16.33,"l":16.2949,"n":8,"o":16.3,"t":"2026-10-19T11:20:00Z","v":1131,"vw":16.314581},{"c":16.26,"h":16.3,"l":16.26,"n":23,"o":16.26,"t":"2026-10-19T11:25:00Z","v":3983,"vw":16.275207},{"c":16.2,"h":16.2501,"l":16.2,"n":410,"o":16.25,"t":"2026-10-19T11:30:00Z","v":105522,"vw":16.241109},{"c":16.24,"h":16.25,"l":16.1606,"n":24,"o":16.1606,"t":"2026-10-19T11:35:00Z","v":7452,"vw":16.206355},{"c":16.27,"h":16.27,"l":16.24,"n":9,"o":16.25,"t":"2026-10-19T11:40:00Z","v":3904,"vw":16.243453},{"c":16.32,"h":16.35,"l":16.31,"n":25,"o":16.31,"t":"2026-10-19T11:45:00Z","v":6957,"vw":16.321478},{"c":16.33,"h":16.34,"l":16.33,"n":8,"o":16.33,"t":"2026-10-19T11:50:00Z","v":2130,"vw":16.330746},{"c":16.37,"h":16.37,"l":16.36,"n":4,"o":16.36,"t":"2026-10-19T11:55:00Z","v":1878,"vw":16.367866},{"c":16.36,"h":16.36,"l":16.32,"n":8,"o":16.32,"t":"2026-10-19T12:00:00Z","v":2999,"vw":16.331985},{"c":16.44,"h":16.45,"l":16.38,"n":17,"o":16.4,"t":"2026-10-19T12:05:00Z","v":3545,"vw":16.422071},{"c":16.44,"h":16.45,"l":16.401,"n":30,"o":16.4413,"t":"2026-10-19T12:10:00Z","v":4062,"vw":16.425612},{"c":16.41,"h":16.49,"l":16.39,"n":61,"o":16.49,"t":"2026-10-19T12:15:00Z","v":11349,"vw":16.422909},{"c":16.43,"h":16.43,"l":16.43,"n":7,"o":16.43,"t":"2026-10-19T12:20:00Z","v":850,"vw":16.43},{"c":16.4015,"h":16.4321,"l":16.391,"n":7,"o":16.391,"t":"2026-10-19T12:25:00Z","v":1910,"vw":16.404773},{"c":16.41,"h":16.45,"l":16.4,"n":8,"o":16.41,"t":"2026-10-19T12:30:00Z","v":2125,"vw":16.417297},{"c":16.42,"h":16.47,"l":16.42,"n":24,"o":16.46,"t":"2026-10-19T12:35:00Z","v":3277,"vw":16.441336},{"c":16.39,"h":16.45,"l":16.38,"n":103,"o":16.41,"t":"2026-10-19T12:40:00Z","v":6847,"vw":16.42014},{"c":16.42,"h":16.42,"l":16.38,"n":9,"o":16.42,"t":"2026-10-19T12:45:00Z","v":1216,"vw":16.396681},{"c":16.44,"h":16.46,"l":16.43,"n":232,"o":16.4424,"t":"2026-10-19T12:50:00Z","v":85482,"vw":16.437316},{"c":16.4,"h":16.45,"l":16.4,"n":137,"o":16.44,"t":"2026-10-19T12:55:00Z","v":38199,"vw":16.428095},{"c":16.48,"h":16.48,"l":16.4,"n":96,"o":16.4,"t":"2026-10-19T13:00:00Z","v":26717,"vw":16.421697},{"c":16.47,"h":16.5,"l":16.47,"n":22,"o":16.48,"t":"2026-10-19T13:05:00Z","v":3407,"vw":16.474146},{"c":16.52,"h":16.58,"l":16.5,"n":60,"o":16.5,"t":"2026-10-19T13:10:00Z","v":8653,"vw":16.532293},{"c":16.57,"h":16.58,"l":16.52,"n":33,"o":16.52,"t":"2026-10-19T13:15:00Z","v":7530,"vw":16.535821},{"c":16.58,"h":16.6,"l":16.57,"n":111,"o":16.5855,"t":"2026-10-19T13:20:00Z","v":27957,"vw":16.578352},{"c":16.57,"h":16.66,"l":16.56,"n":306,"o":16.59,"t":"2026-10-19T13:25:00Z","v":72985,"vw":16.587001},{"c":16.3068,"h":16.55,"l":16.23,"n":465,"o":16.55,"t":"2026-10-19T13:30:00Z","v":160369,"vw":16.367307},{"c":16.2674,"h":16.36,"l":16.11,"n":604,"o":16.35,"t":"2026-10-19T13:35:00Z","v":93375,"vw":16.222599},{"c":16.56,"h":16.59,"l":16.16,"n":1025,"o":16.26,"t":"2026-10-19T13:40:00Z","v":224827,"vw":16.456912},{"c":16.53,"h":16.6258,"l":16.4817,"n":304,"o":16.54,"t":"2026-10-19T13:45:00Z","v":103962,"vw":16.568605},{"c":16.51,"h":16.73,"l":16.49,"n":226,"o":16.6,"t":"2026-10-19T13:50:00Z","v":33406,"vw":16.625433},{"c":16.3,"h":16.49,"l":16.29,"n":171,"o":16.49,"t":"2026-10-19T13:55:00Z","v":49260,"vw":16.387111},{"c":16.27,"h":16.42,"l":16.2,"n":248,"o":16.37,"t":"2026-10-19T14:00:00Z","v":72493,"vw":16.32222},{"c":16.43,"h":16.465,"l":16.23,"n":182,"o":16.23,"t":"2026-10-19T14:05:00Z","v":80426,"vw":16.399723},{"c":16.64,"h":16.66,"l":16.39,"n":165,"o":16.45,"t":"2026-10-19T14:10:00Z","v":23208,"vw":16.525707},{"c":16.6826,"h":16.7404,"l":16.62,"n":166,"o":16.665,"t":"2026-10-19T14:15:00Z","v":53572,"vw":16.680581},{"c":16.79,"h":16.84,"l":16.66,"n":166,"o":16.71,"t":"2026-10-19T14:20:00Z","v":43772,"vw":16.792612},{"c":16.77,"h":16.88,"l":16.7501,"n":247,"o":16.8096,"t":"2026-10-19T14:25:00Z","v":50462,"vw":16.828451},{"c":16.69,"h":16.79,"l":16.6352,"n":138,"o":16.7605,"t":"2026-10-19T14:30:00Z","v":34093,"vw":16.699239},{"c":16.7095,"h":16.745,"l":16.6143,"n":80,"o":16.6818,"t":"2026-10-19T14:35:00Z","v":20293,"vw":16.697653},{"c":16.7488,"h":16.77,"l":16.68,"n":132,"o":16.68,"t":"2026-10-19T14:40:00Z","v":35650,"vw":16.7296},{"c":16.75,"h":16.86,"l":16.7381,"n":89,"o":16.78,"t":"2026-10-19T14:45:00Z","v":14684,"vw":16.812153},{"c":16.67,"h":16.71,"l":16.645,"n":60,"o":16.7,"t":"2026-10-19T14:50:00Z","v":27578,"vw":16.668874},{"c":16.69,"h":16.75,"l":16.69,"n":39,"o":16.74,"t":"2026-10-19T14:55:00Z","v":10471,"vw":16.719676},{"c":16.71,"h":16.715,"l":16.66,"n":85,"o":16.6605,"t":"2026-10-19T15:00:00Z","v":6667,"vw":16.699157},{"c":16.83,"h":16.85,"l":16.75,"n":71,"o":16.75,"t":"2026-10-19T15:05:00Z","v":10822,"vw":16.812126},{"c":16.833,"h":16.8494,"l":16.7501,"n":55,"o":16.81,"t":"2026-10-19T15:10:00Z","v":11584,"vw":16.81551},{"c":16.8999,"h":16.91,"l":16.8,"n":85,"o":16.82,"t":"2026-10-19T15:15:00Z","v":13181,"vw":16.871831},{"c":16.95,"h":16.95,"l":16.885,"n":112,"o":16.9,"t":"2026-10-19T15:20:00Z","v":22605,"vw":16.932299},{"c":16.9202,"h":16.94,"l":16.84,"n":123,"o":16.92,"t":"2026-10-19T15:25:00Z","v":26106,"vw":16.886399},{"c":17.04,"h":17.04,"l":16.93,"n":138,"o":16.945,"t":"2026-10-19T15:30:00Z","v":28852,"vw":17.00474},{"c":17.09,"h":17.1,"l":16.99,"n":87,"o":17,"t":"2026-10-19T15:35:00Z","v":14172,"vw":17.050518},{"c":17.11,"h":17.11,"l":17.0505,"n":107,"o":17.09,"t":"2026-10-19T15:40:00Z","v":16207,"vw":17.087601},{"c":17.1,"h":17.15,"l":17.0801,"n":101,"o":17.1,"t":"2026-10-19T15:45:00Z","v":40297,"vw":17.117325},{"c":17.08,"h":17.15,"l":17.0568,"n":179,"o":17.11,"t":"2026-10-19T15:50:00Z","v":49396,"vw":17.092805},{"c":17.09,"h":17.11,"l":17.05,"n":313,"o":17.0829,"t":"2026-10-19T15:55:00Z","v":66825,"vw":17.095266},{"c":16.92,"h":17.08,"l":16.8705,"n":224,"o":17.08,"t":"2026-10-19T16:00:00Z","v":44368,"vw":16.937289},{"c":16.87,"h":16.91,"l":16.85,"n":93,"o":16.91,"t":"2026-10-19T16:05:00Z","v":26964,"vw":16.881945},{"c":16.92,"h":16.95,"l":16.88,"n":56,"o":16.88,"t":"2026-10-19T16:10:00Z","v":18362,"vw":16.928236},{"c":16.89,"h":16.95,"l":16.87,"n":99,"o":16.91,"t":"2026-10-19T16:15:00Z","v":85627,"vw":16.91252},{"c":16.87,"h":16.88,"l":16.8409,"n":54,"o":16.87,"t":"2026-10-19T16:20:00Z","v":42059,"vw":16.858056},{"c":16.81,"h":16.88,"l":16.77,"n":103,"o":16.8605,"t":"2026-10-19T16:25:00Z","v":43815,"vw":16.809741},{"c":16.7899,"h":16.79,"l":16.7206,"n":66,"o":16.79,"t":"2026-10-19T16:30:00Z","v":20629,"vw":16.757161},{"c":16.77,"h":16.8,"l":16.77,"n":37,"o":16.776,"t":"2026-10-19T16:35:00Z","v":17563,"vw":16.786165},{"c":16.795,"h":16.82,"l":16.7545,"n":30,"o":16.7545,"t":"2026-10-19T16:40:00Z","v":12248,"vw":16.794823},{"c":16.7,"h":16.79,"l":16.69,"n":48,"o":16.79,"t":"2026-10-19T16:45:00Z","v":12257,"vw":16.70694},{"c":16.65,"h":16.68,"l":16.64,"n":80,"o":16.68,"t":"2026-10-19T16:50:00Z","v":32215,"vw":16.664371},{"c":16.6227,"h":16.71,"l":16.6227,"n":49,"o":16.67,"t":"2026-10-19T16:55:00Z","v":7227,"vw":16.684371},{"c":16.63,"h":16.65,"l":16.62,"n":40,"o":16.63,"t":"2026-10-19T17:00:00Z","v":13516,"vw":16.62871},{"c":16.58,"h":16.6616,"l":16.58,"n":84,"o":16.6588,"t":"2026-10-19T17:05:00Z","v":21552,"vw":16.617054},{"c":16.57,"h":16.5993,"l":16.57,"n":54,"o":16.58,"t":"2026-10-19T17:10:00Z","v":19696,"vw":16.587774},{"c":16.595,"h":16.63,"l":16.55,"n":71,"o":16.575,"t":"2026-10-19T17:15:00Z","v":17735,"vw":16.586296},{"c":16.51,"h":16.568,"l":16.51,"n":67,"o":16.55,"t":"2026-10-19T17:20:00Z","v":3503,"vw":16.547749},{"c":16.54,"h":16.58,"l":16.54,"n":20,"o":16.55,"t":"2026-10-19T17:25:00Z","v":11927,"vw":16.567961},{"c":16.5,"h":16.54,"l":16.5,"n":60,"o":16.525,"t":"2026-10-19T17:30:00Z","v":10423,"vw":16.512671},{"c":16.5018,"h":16.52,"l":16.5018,"n":18,"o":16.51,"t":"2026-10-19T17:35:00Z","v":3531,"vw":16.506617},{"c":16.53,"h":16.55,"l":16.45,"n":71,"o":16.49,"t":"2026-10-19T17:40:00Z","v":16101,"vw":16.482184},{"c":16.43,"h":16.5,"l":16.4049,"n":87,"o":16.5,"t":"2026-10-19T17:45:00Z","v":19890,"vw":16.45866},{"c":16.45,"h":16.465,"l":16.42,"n":34,"o":16.45,"t":"2026-10-19T17:50:00Z","v":8763,"vw":16.437773},{"c":16.52,"h":16.52,"l":16.415,"n":10,"o":16.415,"t":"2026-10-19T17:55:00Z","v":1179,"vw":16.49168},{"c":16.46,"h":16.5395,"l":16.45,"n":59,"o":16.5395,"t":"2026-10-19T18:00:00Z","v":9675,"vw":16.497231},{"c":16.49,"h":16.505,"l":16.485,"n":7,"o":16.505,"t":"2026-10-19T18:05:00Z","v":825,"vw":16.489167},{"c":16.48,"h":16.525,"l":16.48,"n":23,"o":16.5,"t":"2026-10-19T18:10:00Z","v":3423,"vw":16.509779},{"c":16.53,"h":16.53,"l":16.49,"n":5,"o":16.49,"t":"2026-10-19T18:15:00Z","v":767,"vw":16.509593},{"c":16.45,"h":16.53,"l":16.45,"n":62,"o":16.5298,"t":"2026-10-19T18:20:00Z","v":24311,"vw":16.456863},{"c":16.4,"h":16.45,"l":16.36,"n":45,"o":16.45,"t":"2026-10-19T18:25:00Z","v":61635,"vw":16.417449},{"c":16.4,"h":16.43,"l":16.4,"n":18,"o":16.43,"t":"2026-10-19T18:30:00Z","v":4012,"vw":16.420389},{"c":16.48,"h":16.49,"l":16.37,"n":117,"o":16.37,"t":"2026-10-19T18:35:00Z","v":46668,"vw":16.472733},{"c":16.505,"h":16.505,"l":16.47,"n":29,"o":16.47,"t":"2026-10-19T18:40:00Z","v":33753,"vw":16.480134},{"c":16.56,"h":16.59,"l":16.545,"n":21,"o":16.59,"t":"2026-10-19T18:45:00Z","v":5216,"vw":16.568226},{"c":16.515,"h":16.5776,"l":16.515,"n":10,"o":16.555,"t":"2026-10-19T18:50:00Z","v":2794,"vw":16.549581},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-19T18:55:00Z","v":950,"vw":16.522222},{"c":16.56,"h":16.56,"l":16.52,"n":8,"o":16.52,"t":"2026-10-19T19:00:00Z","v":1073,"vw":16.545414},{"c":16.51,"h":16.58,"l":16.51,"n":21,"o":16.58,"t":"2026-10-19T19:05:00Z","v":5392,"vw":16.559376},{"c":16.45,"h":16.47,"l":16.45,"n":4,"o":16.47,"t":"2026-10-19T19:10:00Z","v":4242,"vw":16.452391},{"c":16.55,"h":16.55,"l":16.45,"n":15,"o":16.45,"t":"2026-10-19T19:15:00Z","v":1794,"vw":16.512568},{"c":16.7,"h":16.7,"l":16.5433,"n":37,"o":16.5578,"t":"2026-10-19T19:20:00Z","v":3955,"vw":16.621323},{"c":16.57,"h":16.7,"l":16.57,"n":15,"o":16.7,"t":"2026-10-19T19:25:00Z","v":2894,"vw":16.628263},{"c":16.62,"h":16.62,"l":16.55,"n":23,"o":16.56,"t":"2026-10-19T19:30:00Z","v":5182,"vw":16.595915},{"c":16.755,"h":16.755,"l":16.6587,"n":8,"o":16.6587,"t":"2026-10-19T19:35:00Z","v":1509,"vw":16.686125},{"c":16.75,"h":16.78,"l":16.73,"n":33,"o":16.73,"t":"2026-10-19T19:40:00Z","v":7463,"vw":16.744725},{"c":16.73,"h":16.73,"l":16.705,"n":31,"o":16.73,"t":"2026-10-19T19:45:00Z","v":7629,"vw":16.72232},{"c":16.55,"h":16.72,"l":16.495,"n":72,"o":16.72,"t":"2026-10-19T19:50:00Z","v":9285,"vw":16.579799},{"c":16.44,"h":16.62,"l":16.42,"n":179,"o":16.57,"t":"2026-10-19T19:55:00Z","v":33778,"vw":16.529695},{"c":16.49,"h":16.49,"l":16.42,"n":140,"o":16.42,"t":"2026-10-19T20:00:00Z","v":4993,"vw":16.462215},{"c":16.53,"h":16.53,"l":16.51,"n":94,"o":16.51,"t":"2026-10-19T20:05:00Z","v":3156,"vw":16.525767},{"c":16.5219,"h":16.57,"l":16.5219,"n":13,"o":16.57,"t":"2026-10-19T20:10:00Z","v":3257,"vw":16.540247},{"c":16.54,"h":16.54,"l":16.51,"n":7,"o":16.52,"t":"2026-10-19T20:15:00Z","v":829,"vw":16.525833},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-19T20:20:00Z","v":181,"vw":16.54},{"c":16.57,"h":16.57,"l":16.55,"n":2,"o":16.55,"t":"2026-10-19T20:25:00Z","v":350,"vw":16.558571},{"c":16.56,"h":16.56,"l":16.53,"n":3,"o":16.54,"t":"2026-10-19T20:30:00Z","v":551,"vw":16.546697},{"c":16.6058,"h":16.61,"l":16.57,"n":14,"o":16.57,"t":"2026-10-19T20:35:00Z","v":5624,"vw":16.584377},{"c":16.6033,"h":16.6033,"l":16.6033,"n":1,"o":16.6033,"t":"2026-10-19T20:40:00Z","v":508,"vw":16.6033},{"c":16.58,"h":16.58,"l":16.54,"n":13,"o":16.57,"t":"2026-10-19T20:45:00Z","v":11773,"vw":16.552362},{"c":16.54,"h":16.54,"l":16.54,"n":8,"o":16.54,"t":"2026-10-19T20:50:00Z","v":3460,"vw":16.54},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-19T20:55:00Z","v":377,"vw":16.53},{"c":16.56,"h":16.56,"l":16.5588,"n":14,"o":16.56,"t":"2026-10-19T21:00:00Z","v":4929,"vw":16.559755},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-19T21:05:00Z","v":2000,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-19T21:10:00Z","v":100,"vw":16.56},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-19T21:20:00Z","v":2410,"vw":16.58},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-19T21:25:00Z","v":366,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":22,"o":16.6,"t":"2026-10-19T21:35:00Z","v":3482,"vw":16.6},{"c":16.64,"h":16.64,"l":16.64,"n":3,"o":16.64,"t":"2026-10-19T21:45:00Z","v":781,"vw":16.64},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-19T21:50:00Z","v":283,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T21:55:00Z","v":200,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T22:00:00Z","v":485,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-19T22:05:00Z","v":1815,"vw":16.61},{"c":16.66,"h":16.66,"l":16.63,"n":35,"o":16.65,"t":"2026-10-19T22:25:00Z","v":5940,"vw":16.651261},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-19T22:30:00Z","v":166,"vw":16.67},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-19T22:35:00Z","v":1630,"vw":16.67},{"c":16.6209,"h":16.67,"l":16.6209,"n":3,"o":16.67,"t":"2026-10-19T22:40:00Z","v":1062,"vw":16.637637},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T22:45:00Z","v":1798,"vw":16.6},{"c":16.73,"h":16.731,"l":16.68,"n":9,"o":16.68,"t":"2026-10-19T23:00:00Z","v":1337,"vw":16.724041},{"c":16.68,"h":16.73,"l":16.68,"n":3,"o":16.73,"t":"2026-10-19T23:05:00Z","v":557,"vw":16.71992},{"c":16.67,"h":16.7,"l":16.67,"n":13,"o":16.7,"t":"2026-10-19T23:10:00Z","v":6617,"vw":16.682119},{"c":16.63,"h":16.66,"l":16.62,"n":12,"o":16.66,"t":"2026-10-19T23:15:00Z","v":2078,"vw":16.626687},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T23:25:00Z","v":938,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-19T23:30:00Z","v":571,"vw":16.6},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-19T23:40:00Z","v":200,"vw":16.55},{"c":16.36,"h":16.52,"l":16.33,"n":33,"o":16.52,"t":"2026-10-19T23:45:00Z","v":7198,"vw":16.425269},{"c":16.41,"h":16.41,"l":16.36,"n":21,"o":16.36,"t":"2026-10-19T23:50:00Z","v":3349,"vw":16.397931},{"c":16.43,"h":16.43,"l":16.38,"n":13,"o":16.387,"t":"2026-10-19T23:55:00Z","v":4424,"vw":16.392279},{"c":15.18,"h":15.44,"l":15.03,"n":902,"o":15.31,"t":"2026-10-20T08:00:00Z","v":136535,"vw":15.246831},{"c":15.12,"h":15.13,"l":15.09,"n":38,"o":15.09,"t":"2026-10-20T08:05:00Z","v":8397,"vw":15.111254},{"c":15.1785,"h":15.1785,"l":15.12,"n":4,"o":15.12,"t":"2026-10-20T08:10:00Z","v":1160,"vw":15.173182},{"c":15.23,"h":15.24,"l":15.19,"n":28,"o":15.19,"t":"2026-10-20T08:15:00Z","v":2556,"vw":15.200153},{"c":15.15,"h":15.25,"l":15.15,"n":29,"o":15.24,"t":"2026-10-20T08:20:00Z","v":3853,"vw":15.202908},{"c":15.12,"h":15.13,"l":15.12,"n":6,"o":15.13,"t":"2026-10-20T08:25:00Z","v":690,"vw":15.12661},{"c":15.13,"h":15.14,"l":15.1,"n":15,"o":15.12,"t":"2026-10-20T08:30:00Z","v":3058,"vw":15.119117},{"c":15.21,"h":15.21,"l":15.15,"n":10,"o":15.15,"t":"2026-10-20T08:35:00Z","v":960,"vw":15.170957},{"c":15.2,"h":15.21,"l":15.16,"n":41,"o":15.21,"t":"2026-10-20T08:40:00Z","v":9437,"vw":15.197279},{"c":15.1,"h":15.22,"l":15.1,"n":100,"o":15.2,"t":"2026-10-20T08:45:00Z","v":18963,"vw":15.169284},{"c":15.1,"h":15.12,"l":15.07,"n":24,"o":15.09,"t":"2026-10-20T08:50:00Z","v":9906,"vw":15.087519},{"c":15.12,"h":15.12,"l":15.07,"n":30,"o":15.07,"t":"2026-10-20T08:55:00Z","v":5429,"vw":15.090749},{"c":14.97,"h":15.09,"l":14.97,"n":212,"o":15.09,"t":"2026-10-20T09:00:00Z","v":31144,"vw":15.013614},{"c":14.9,"h":14.99,"l":14.9,"n":96,"o":14.95,"t":"2026-10-20T09:05:00Z","v":13222,"vw":14.92744},{"c":14.91,"h":14.95,"l":14.87,"n":56,"o":14.89,"t":"2026-10-20T09:10:00Z","v":10903,"vw":14.899291},{"c":14.92,"h":14.94,"l":14.88,"n":52,"o":14.9,"t":"2026-10-20T09:15:00Z","v":5149,"vw":14.914035},{"c":14.97,"h":14.98,"l":14.95,"n":25,"o":14.95,"t":"2026-10-20T09:20:00Z","v":11286,"vw":14.979582},{"c":14.98,"h":14.98,"l":14.96,"n":18,"o":14.96,"t":"2026-10-20T09:25:00Z","v":4555,"vw":14.973904},{"c":14.96,"h":15.0091,"l":14.96,"n":29,"o":15,"t":"2026-10-20T09:30:00Z","v":4542,"vw":14.995063},{"c":14.89,"h":14.95,"l":14.89,"n":80,"o":14.95,"t":"2026-10-20T09:35:00Z","v":9206,"vw":14.915312},{"c":14.92,"h":14.93,"l":14.87,"n":57,"o":14.91,"t":"2026-10-20T09:40:00Z","v":9511,"vw":14.895636},{"c":14.85,"h":14.91,"l":14.85,"n":54,"o":14.91,"t":"2026-10-20T09:45:00Z","v":8841,"vw":14.889971},{"c":14.87,"h":14.92,"l":14.84,"n":135,"o":14.84,"t":"2026-10-20T09:50:00Z","v":19023,"vw":14.859063},{"c":14.98,"h":14.98,"l":14.89,"n":32,"o":14.89,"t":"2026-10-20T09:55:00Z","v":23979,"vw":14.961438},{"c":14.89,"h":14.9398,"l":14.89,"n":30,"o":14.92,"t":"2026-10-20T10:00:00Z","v":5786,"vw":14.915494},{"c":14.91,"h":14.92,"l":14.89,"n":11,"o":14.91,"t":"2026-10-20T10:05:00Z","v":1515,"vw":14.909286},{"c":14.92,"h":14.92,"l":14.91,"n":12,"o":14.91,"t":"2026-10-20T10:10:00Z","v":1650,"vw":14.916189},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-20T10:15:00Z","v":123,"vw":14.92},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-20T10:20:00Z","v":1570,"vw":14.9},{"c":14.87,"h":14.88,"l":14.85,"n":26,"o":14.85,"t":"2026-10-20T10:25:00Z","v":2671,"vw":14.86421},{"c":14.88,"h":14.88,"l":14.87,"n":13,"o":14.87,"t":"2026-10-20T10:30:00Z","v":1185,"vw":14.871359},{"c":14.91,"h":14.92,"l":14.88,"n":10,"o":14.88,"t":"2026-10-20T10:35:00Z","v":10164,"vw":14.916601},{"c":14.85,"h":14.87,"l":14.8,"n":98,"o":14.85,"t":"2026-10-20T10:40:00Z","v":20683,"vw":14.834806},{"c":14.86,"h":14.86,"l":14.8,"n":34,"o":14.82,"t":"2026-10-20T10:45:00Z","v":25752,"vw":14.808981},{"c":14.8335,"h":14.87,"l":14.82,"n":26,"o":14.86,"t":"2026-10-20T10:50:00Z","v":3388,"vw":14.841145},{"c":14.84,"h":14.87,"l":14.83,"n":19,"o":14.87,"t":"2026-10-20T10:55:00Z","v":2402,"vw":14.850465},{"c":14.83,"h":14.907,"l":14.82,"n":85,"o":14.85,"t":"2026-10-20T11:00:00Z","v":20424,"vw":14.858174},{"c":14.89,"h":14.893,"l":14.83,"n":32,"o":14.88,"t":"2026-10-20T11:05:00Z","v":6294,"vw":14.865685},{"c":14.89,"h":14.91,"l":14.85,"n":38,"o":14.88,"t":"2026-10-20T11:10:00Z","v":6405,"vw":14.87827},{"c":14.87,"h":14.92,"l":14.87,"n":33,"o":14.9,"t":"2026-10-20T11:15:00Z","v":4385,"vw":14.898374},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-20T11:20:00Z","v":200,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":35,"o":14.88,"t":"2026-10-20T11:25:00Z","v":1639,"vw":14.88},{"c":14.81,"h":14.87,"l":14.81,"n":22,"o":14.86,"t":"2026-10-20T11:30:00Z","v":2255,"vw":14.833494},{"c":14.89,"h":14.89,"l":14.87,"n":18,"o":14.88,"t":"2026-10-20T11:35:00Z","v":2540,"vw":14.878678},{"c":14.91,"h":14.953,"l":14.91,"n":39,"o":14.953,"t":"2026-10-20T11:40:00Z","v":8885,"vw":14.935151},{"c":14.894,"h":14.935,"l":14.87,"n":15,"o":14.87,"t":"2026-10-20T11:50:00Z","v":2054,"vw":14.880923},{"c":14.9,"h":14.9,"l":14.88,"n":34,"o":14.9,"t":"2026-10-20T11:55:00Z","v":3433,"vw":14.889542},{"c":14.88,"h":14.94,"l":14.88,"n":42,"o":14.94,"t":"2026-10-20T12:00:00Z","v":5281,"vw":14.896204},{"c":14.82,"h":14.88,"l":14.82,"n":30,"o":14.88,"t":"2026-10-20T12:05:00Z","v":1685,"vw":14.856844},{"c":14.8253,"h":14.8253,"l":14.8,"n":10,"o":14.81,"t":"2026-10-20T12:10:00Z","v":1630,"vw":14.809266},{"c":14.93,"h":14.93,"l":14.89,"n":29,"o":14.89,"t":"2026-10-20T12:15:00Z","v":4672,"vw":14.911686},{"c":14.93,"h":14.94,"l":14.85,"n":9,"o":14.85,"t":"2026-10-20T12:20:00Z","v":5843,"vw":14.936473},{"c":14.89,"h":14.94,"l":14.89,"n":81,"o":14.92,"t":"2026-10-20T12:25:00Z","v":23804,"vw":14.929008},{"c":14.95,"h":14.95,"l":14.92,"n":12,"o":14.92,"t":"2026-10-20T12:30:00Z","v":624,"vw":14.926496},{"c":15.04,"h":15.06,"l":14.94,"n":100,"o":14.94,"t":"2026-10-20T12:35:00Z","v":32262,"vw":15.015201},{"c":15.15,"h":15.17,"l":15.04,"n":104,"o":15.07,"t":"2026-10-20T12:40:00Z","v":19769,"vw":15.098332},{"c":15.11,"h":15.14,"l":15.11,"n":12,"o":15.14,"t":"2026-10-20T12:45:00Z","v":2277,"vw":15.13531},{"c":15.1464,"h":15.1464,"l":15.07,"n":14,"o":15.1,"t":"2026-10-20T12:50:00Z","v":2869,"vw":15.118687},{"c":15.12,"h":15.14,"l":15.12,"n":21,"o":15.14,"t":"2026-10-20T12:55:00Z","v":5762,"vw":15.122253},{"c":15.1446,"h":15.1599,"l":15.12,"n":26,"o":15.13,"t":"2026-10-20T13:00:00Z","v":8909,"vw":15.12394},{"c":15.2,"h":15.24,"l":15.18,"n":75,"o":15.18,"t":"2026-10-20T13:05:00Z","v":14619,"vw":15.218284},{"c":15.28,"h":15.29,"l":15.2,"n":65,"o":15.2045,"t":"2026-10-20T13:10:00Z","v":8133,"vw":15.242222},{"c":15.3,"h":15.3,"l":15.24,"n":27,"o":15.24,"t":"2026-10-20T13:15:00Z","v":2774,"vw":15.281437},{"c":15.19,"h":15.26,"l":15.19,"n":37,"o":15.26,"t":"2026-10-20T13:20:00Z","v":6919,"vw":15.21623},{"c":15.26,"h":15.31,"l":15.16,"n":88,"o":15.25,"t":"2026-10-20T13:25:00Z","v":11371,"vw":15.264867},{"c":15.39,"h":15.45,"l":15.17,"n":497,"o":15.3,"t":"2026-10-20T13:30:00Z","v":79981,"vw":15.329789},{"c":15.59,"h":15.7,"l":15.26,"n":387,"o":15.37,"t":"2026-10-20T13:35:00Z","v":81685,"vw":15.506772},{"c":15.53,"h":15.64,"l":15.48,"n":162,"o":15.6,"t":"2026-10-20T13:40:00Z","v":27231,"vw":15.542691},{"c":15.68,"h":15.78,"l":15.5207,"n":184,"o":15.5207,"t":"2026-10-20T13:45:00Z","v":52380,"vw":15.672172},{"c":15.82,"h":15.82,"l":15.57,"n":232,"o":15.65,"t":"2026-10-20T13:50:00Z","v":46535,"vw":15.714236},{"c":15.93,"h":15.9501,"l":15.75,"n":155,"o":15.7691,"t":"2026-10-20T13:55:00Z","v":34863,"vw":15.851293},{"c":15.94,"h":16.03,"l":15.89,"n":249,"o":15.92,"t":"2026-10-20T14:00:00Z","v":97341,"vw":15.979164},{"c":16.0505,"h":16.13,"l":15.94,"n":185,"o":15.94,"t":"2026-10-20T14:05:00Z","v":98734,"vw":16.041717},{"c":16.06,"h":16.07,"l":15.94,"n":122,"o":16.07,"t":"2026-10-20T14:10:00Z","v":37357,"vw":15.984956},{"c":16.015,"h":16.1199,"l":15.99,"n":193,"o":16.0797,"t":"2026-10-20T14:15:00Z","v":59657,"vw":16.086074},{"c":16.1,"h":16.1,"l":15.97,"n":82,"o":16.0066,"t":"2026-10-20T14:20:00Z","v":26043,"vw":16.016129},{"c":16.29,"h":16.33,"l":16.08,"n":223,"o":16.1,"t":"2026-10-20T14:25:00Z","v":58334,"vw":16.25566},{"c":16.1103,"h":16.33,"l":16.0801,"n":161,"o":16.295,"t":"2026-10-20T14:30:00Z","v":60687,"vw":16.137186},{"c":16.0795,"h":16.16,"l":16.07,"n":119,"o":16.125,"t":"2026-10-20T14:35:00Z","v":18077,"vw":16.117349},{"c":16.16,"h":16.21,"l":16.07,"n":95,"o":16.07,"t":"2026-10-20T14:40:00Z","v":49700,"vw":16.178563},{"c":16.115,"h":16.2268,"l":16.11,"n":85,"o":16.2,"t":"2026-10-20T14:45:00Z","v":11058,"vw":16.167969},{"c":16.14,"h":16.14,"l":16.02,"n":142,"o":16.11,"t":"2026-10-20T14:50:00Z","v":19047,"vw":16.072851},{"c":16.18,"h":16.25,"l":16.155,"n":63,"o":16.155,"t":"2026-10-20T14:55:00Z","v":8866,"vw":16.189763},{"c":16.1,"h":16.17,"l":16.0819,"n":63,"o":16.16,"t":"2026-10-20T15:00:00Z","v":11695,"vw":16.14186},{"c":16.09,"h":16.121,"l":16.08,"n":33,"o":16.08,"t":"2026-10-20T15:05:00Z","v":7854,"vw":16.096978},{"c":15.8518,"h":16.1,"l":15.78,"n":279,"o":16.08,"t":"2026-10-20T15:10:00Z","v":85419,"vw":15.877098},{"c":15.9037,"h":15.95,"l":15.8,"n":171,"o":15.87,"t":"2026-10-20T15:15:00Z","v":70696,"vw":15.885768},{"c":15.92,"h":15.92,"l":15.85,"n":74,"o":15.88,"t":"2026-10-20T15:20:00Z","v":25306,"vw":15.882147},{"c":15.82,"h":15.94,"l":15.82,"n":54,"o":15.94,"t":"2026-10-20T15:25:00Z","v":8711,"vw":15.863412},{"c":15.7366,"h":15.82,"l":15.64,"n":157,"o":15.8,"t":"2026-10-20T15:30:00Z","v":27031,"vw":15.72571},{"c":15.6259,"h":15.75,"l":15.61,"n":130,"o":15.75,"t":"2026-10-20T15:35:00Z","v":16777,"vw":15.689845},{"c":15.78,"h":15.81,"l":15.6307,"n":116,"o":15.64,"t":"2026-10-20T15:40:00Z","v":25191,"vw":15.702264},{"c":15.73,"h":15.76,"l":15.71,"n":28,"o":15.75,"t":"2026-10-20T15:45:00Z","v":4915,"vw":15.742978},{"c":15.9,"h":15.9,"l":15.73,"n":38,"o":15.73,"t":"2026-10-20T15:50:00Z","v":2638,"vw":15.821893},{"c":15.92,"h":15.92,"l":15.85,"n":39,"o":15.88,"t":"2026-10-20T15:55:00Z","v":3835,"vw":15.879736},{"c":15.84,"h":15.95,"l":15.84,"n":59,"o":15.94,"t":"2026-10-20T16:00:00Z","v":12259,"vw":15.898088},{"c":15.92,"h":15.93,"l":15.87,"n":15,"o":15.87,"t":"2026-10-20T16:05:00Z","v":2294,"vw":15.890051},{"c":15.8794,"h":15.94,"l":15.875,"n":36,"o":15.92,"t":"2026-10-20T16:10:00Z","v":4230,"vw":15.901263},{"c":15.78,"h":15.9,"l":15.76,"n":78,"o":15.89,"t":"2026-10-20T16:15:00Z","v":10640,"vw":15.856387},{"c":15.81,"h":15.82,"l":15.78,"n":22,"o":15.8,"t":"2026-10-20T16:20:00Z","v":5619,"vw":15.804498},{"c":15.91,"h":15.91,"l":15.81,"n":39,"o":15.85,"t":"2026-10-20T16:25:00Z","v":6277,"vw":15.874069},{"c":15.8995,"h":15.9177,"l":15.88,"n":32,"o":15.9,"t":"2026-10-20T16:30:00Z","v":9029,"vw":15.897159},{"c":15.915,"h":15.94,"l":15.89,"n":37,"o":15.89,"t":"2026-10-20T16:35:00Z","v":7787,"vw":15.921227},{"c":15.85,"h":15.91,"l":15.84,"n":40,"o":15.89,"t":"2026-10-20T16:40:00Z","v":6679,"vw":15.870883},{"c":15.91,"h":15.91,"l":15.8232,"n":10,"o":15.8232,"t":"2026-10-20T16:45:00Z","v":1048,"vw":15.878333},{"c":15.83,"h":15.89,"l":15.81,"n":17,"o":15.8892,"t":"2026-10-20T16:50:00Z","v":2232,"vw":15.862705},{"c":15.82,"h":15.855,"l":15.82,"n":25,"o":15.85,"t":"2026-10-20T16:55:00Z","v":3000,"vw":15.837966},{"c":15.82,"h":15.87,"l":15.82,"n":36,"o":15.87,"t":"2026-10-20T17:00:00Z","v":3695,"vw":15.834294},{"c":15.861,"h":15.88,"l":15.86,"n":11,"o":15.8685,"t":"2026-10-20T17:05:00Z","v":3027,"vw":15.863933},{"c":15.92,"h":15.92,"l":15.88,"n":10,"o":15.89,"t":"2026-10-20T17:10:00Z","v":1578,"vw":15.895875},{"c":15.89,"h":15.92,"l":15.89,"n":12,"o":15.9195,"t":"2026-10-20T17:15:00Z","v":1933,"vw":15.904216},{"c":15.949,"h":15.96,"l":15.89,"n":38,"o":15.89,"t":"2026-10-20T17:20:00Z","v":8214,"vw":15.932111},{"c":15.96,"h":15.96,"l":15.929,"n":179,"o":15.929,"t":"2026-10-20T17:25:00Z","v":112448,"vw":15.947876},{"c":15.9108,"h":15.99,"l":15.91,"n":244,"o":15.95,"t":"2026-10-20T17:30:00Z","v":175649,"vw":15.967051},{"c":15.92,"h":15.95,"l":15.92,"n":39,"o":15.93,"t":"2026-10-20T17:35:00Z","v":3333,"vw":15.931126},{"c":15.94,"h":15.96,"l":15.92,"n":19,"o":15.93,"t":"2026-10-20T17:40:00Z","v":3123,"vw":15.931788},{"c":15.899,"h":15.94,"l":15.89,"n":24,"o":15.94,"t":"2026-10-20T17:45:00Z","v":3004,"vw":15.906536},{"c":15.9594,"h":15.9594,"l":15.9,"n":20,"o":15.93,"t":"2026-10-20T17:50:00Z","v":2016,"vw":15.929033},{"c":15.94,"h":15.98,"l":15.9203,"n":27,"o":15.959,"t":"2026-10-20T17:55:00Z","v":1752,"vw":15.952847},{"c":15.91,"h":15.97,"l":15.8733,"n":24,"o":15.969,"t":"2026-10-20T18:00:00Z","v":2297,"vw":15.909922},{"c":15.935,"h":15.9594,"l":15.895,"n":53,"o":15.91,"t":"2026-10-20T18:05:00Z","v":7104,"vw":15.939325},{"c":15.97,"h":15.97,"l":15.93,"n":33,"o":15.96,"t":"2026-10-20T18:10:00Z","v":4641,"vw":15.951476},{"c":15.91,"h":15.97,"l":15.91,"n":29,"o":15.96,"t":"2026-10-20T18:15:00Z","v":3554,"vw":15.959445},{"c":15.86,"h":15.93,"l":15.86,"n":10,"o":15.9012,"t":"2026-10-20T18:20:00Z","v":1026,"vw":15.906674},{"c":15.863,"h":15.863,"l":15.83,"n":11,"o":15.83,"t":"2026-10-20T18:25:00Z","v":2490,"vw":15.835462},{"c":15.8,"h":15.865,"l":15.8,"n":26,"o":15.8501,"t":"2026-10-20T18:30:00Z","v":3457,"vw":15.8391},{"c":15.73,"h":15.8,"l":15.73,"n":38,"o":15.79,"t":"2026-10-20T18:35:00Z","v":6450,"vw":15.773174},{"c":15.68,"h":15.7858,"l":15.68,"n":48,"o":15.77,"t":"2026-10-20T18:40:00Z","v":8353,"vw":15.742599},{"c":15.81,"h":15.81,"l":15.68,"n":26,"o":15.68,"t":"2026-10-20T18:45:00Z","v":4452,"vw":15.76214},{"c":15.76,"h":15.76,"l":15.76,"n":5,"o":15.76,"t":"2026-10-20T18:50:00Z","v":918,"vw":15.76},{"c":15.84,"h":15.84,"l":15.84,"n":6,"o":15.84,"t":"2026-10-20T18:55:00Z","v":430,"vw":15.84},{"c":15.81,"h":15.845,"l":15.8,"n":28,"o":15.84,"t":"2026-10-20T19:00:00Z","v":4545,"vw":15.810838},{"c":15.83,"h":15.86,"l":15.83,"n":15,"o":15.83,"t":"2026-10-20T19:05:00Z","v":3019,"vw":15.839852},{"c":15.845,"h":15.87,"l":15.845,"n":22,"o":15.87,"t":"2026-10-20T19:10:00Z","v":6392,"vw":15.866917},{"c":15.84,"h":15.84,"l":15.82,"n":10,"o":15.82,"t":"2026-10-20T19:15:00Z","v":1326,"vw":15.824615},{"c":15.745,"h":15.8,"l":15.725,"n":73,"o":15.8,"t":"2026-10-20T19:20:00Z","v":10752,"vw":15.756608},{"c":15.76,"h":15.82,"l":15.76,"n":3,"o":15.82,"t":"2026-10-20T19:25:00Z","v":659,"vw":15.801679},{"c":15.865,"h":15.865,"l":15.78,"n":39,"o":15.78,"t":"2026-10-20T19:30:00Z","v":2436,"vw":15.819928},{"c":15.75,"h":15.82,"l":15.74,"n":25,"o":15.82,"t":"2026-10-20T19:35:00Z","v":4411,"vw":15.769857},{"c":15.845,"h":15.85,"l":15.77,"n":31,"o":15.77,"t":"2026-10-20T19:40:00Z","v":3106,"vw":15.821397},{"c":15.8,"h":15.86,"l":15.8,"n":19,"o":15.86,"t":"2026-10-20T19:45:00Z","v":3306,"vw":15.845354},{"c":15.845,"h":15.845,"l":15.8,"n":20,"o":15.8,"t":"2026-10-20T19:50:00Z","v":8730,"vw":15.844273},{"c":15.75,"h":15.81,"l":15.68,"n":86,"o":15.81,"t":"2026-10-20T19:55:00Z","v":13338,"vw":15.770706},{"c":15.71,"h":15.71,"l":15.71,"n":7,"o":15.71,"t":"2026-10-20T20:00:00Z","v":751,"vw":15.71},{"c":15.75,"h":15.77,"l":15.72,"n":6,"o":15.72,"t":"2026-10-20T20:05:00Z","v":789,"vw":15.751236},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-20T20:10:00Z","v":109,"vw":15.8},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-20T20:25:00Z","v":1000,"vw":15.82},{"c":15.93,"h":15.93,"l":15.81,"n":15,"o":15.81,"t":"2026-10-20T20:30:00Z","v":3973,"vw":15.896508},{"c":15.96,"h":16.01,"l":15.96,"n":12,"o":16.01,"t":"2026-10-20T20:35:00Z","v":2731,"vw":15.97139},{"c":16,"h":16.01,"l":16,"n":7,"o":16.01,"t":"2026-10-20T20:40:00Z","v":1786,"vw":16.009032},{"c":16.1,"h":16.1,"l":15.96,"n":26,"o":15.97,"t":"2026-10-20T20:45:00Z","v":9915,"vw":16.030523},{"c":16.32,"h":16.35,"l":16.16,"n":316,"o":16.16,"t":"2026-10-20T20:50:00Z","v":284567,"vw":16.233368},{"c":16.39,"h":16.42,"l":16.2646,"n":74,"o":16.29,"t":"2026-10-20T20:55:00Z","v":6528,"vw":16.347026},{"c":16.67,"h":16.67,"l":16.42,"n":296,"o":16.45,"t":"2026-10-20T21:00:00Z","v":135136,"vw":16.579062},{"c":16.57,"h":16.57,"l":16.51,"n":41,"o":16.54,"t":"2026-10-20T21:05:00Z","v":2760,"vw":16.530191},{"c":16.63,"h":16.63,"l":16.48,"n":64,"o":16.55,"t":"2026-10-20T21:10:00Z","v":7692,"vw":16.579889},{"c":16.53,"h":16.6384,"l":16.53,"n":16,"o":16.6384,"t":"2026-10-20T21:15:00Z","v":5926,"vw":16.619176},{"c":16.3928,"h":16.55,"l":16.3928,"n":21,"o":16.55,"t":"2026-10-20T21:20:00Z","v":2619,"vw":16.47167},{"c":16.48,"h":16.48,"l":16.36,"n":39,"o":16.4,"t":"2026-10-20T21:25:00Z","v":6913,"vw":16.392638},{"c":16.4904,"h":16.5,"l":16.46,"n":11,"o":16.47,"t":"2026-10-20T21:30:00Z","v":1457,"vw":16.47624},{"c":16.6,"h":16.6,"l":16.58,"n":15,"o":16.58,"t":"2026-10-20T21:35:00Z","v":8106,"vw":16.595151},{"c":16.54,"h":16.59,"l":16.54,"n":9,"o":16.59,"t":"2026-10-20T21:40:00Z","v":1167,"vw":16.565934},{"c":16.54,"h":16.54,"l":16.54,"n":6,"o":16.54,"t":"2026-10-20T21:45:00Z","v":424,"vw":16.54},{"c":16.51,"h":16.51,"l":16.51,"n":7,"o":16.51,"t":"2026-10-20T21:50:00Z","v":8840,"vw":16.51},{"c":16.5688,"h":16.5688,"l":16.5,"n":34,"o":16.52,"t":"2026-10-20T21:55:00Z","v":15604,"vw":16.522524},{"c":16.7,"h":16.7,"l":16.5845,"n":61,"o":16.5845,"t":"2026-10-20T22:00:00Z","v":15482,"vw":16.653285},{"c":16.69,"h":16.7,"l":16.65,"n":22,"o":16.69,"t":"2026-10-20T22:05:00Z","v":3986,"vw":16.657568},{"c":16.67,"h":16.68,"l":16.59,"n":17,"o":16.68,"t":"2026-10-20T22:10:00Z","v":4463,"vw":16.643355},{"c":16.7,"h":16.7,"l":16.67,"n":13,"o":16.67,"t":"2026-10-20T22:15:00Z","v":1971,"vw":16.692212},{"c":16.65,"h":16.7,"l":16.65,"n":3,"o":16.7,"t":"2026-10-20T22:20:00Z","v":400,"vw":16.665},{"c":16.67,"h":16.7,"l":16.63,"n":20,"o":16.63,"t":"2026-10-20T22:25:00Z","v":6433,"vw":16.671558},{"c":16.61,"h":16.68,"l":16.61,"n":13,"o":16.67,"t":"2026-10-20T22:30:00Z","v":2734,"vw":16.643235},{"c":16.7423,"h":16.7423,"l":16.6119,"n":23,"o":16.6119,"t":"2026-10-20T22:35:00Z","v":3885,"vw":16.689782},{"c":16.7,"h":16.72,"l":16.7,"n":15,"o":16.72,"t":"2026-10-20T22:40:00Z","v":3346,"vw":16.710079},{"c":16.6202,"h":16.65,"l":16.6202,"n":3,"o":16.65,"t":"2026-10-20T22:45:00Z","v":383,"vw":16.633116},{"c":16.64,"h":16.65,"l":16.62,"n":6,"o":16.65,"t":"2026-10-20T22:50:00Z","v":1311,"vw":16.639985},{"c":16.68,"h":16.68,"l":16.65,"n":5,"o":16.65,"t":"2026-10-20T22:55:00Z","v":1347,"vw":16.662787},{"c":16.56,"h":16.61,"l":16.56,"n":30,"o":16.61,"t":"2026-10-20T23:00:00Z","v":4741,"vw":16.57572},{"c":16.6,"h":16.64,"l":16.57,"n":8,"o":16.57,"t":"2026-10-20T23:05:00Z","v":870,"vw":16.594731},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T23:10:00Z","v":100,"vw":16.59},{"c":16.51,"h":16.58,"l":16.51,"n":18,"o":16.57,"t":"2026-10-20T23:15:00Z","v":4652,"vw":16.534144},{"c":16.5,"h":16.51,"l":16.5,"n":15,"o":16.51,"t":"2026-10-20T23:20:00Z","v":2086,"vw":16.508353},{"c":16.51,"h":16.51,"l":16.47,"n":34,"o":16.48,"t":"2026-10-20T23:25:00Z","v":17306,"vw":16.488331},{"c":16.5,"h":16.51,"l":16.5,"n":2,"o":16.51,"t":"2026-10-20T23:30:00Z","v":350,"vw":16.507143},{"c":16.52,"h":16.57,"l":16.5,"n":12,"o":16.5,"t":"2026-10-20T23:35:00Z","v":3278,"vw":16.528416},{"c":16.57,"h":16.59,"l":16.53,"n":19,"o":16.56,"t":"2026-10-20T23:40:00Z","v":11511,"vw":16.536408},{"c":16.63,"h":16.63,"l":16.56,"n":20,"o":16.56,"t":"2026-10-20T23:45:00Z","v":1824,"vw":16.601245},{"c":16.65,"h":16.67,"l":16.61,"n":15,"o":16.62,"t":"2026-10-20T23:50:00Z","v":2552,"vw":16.644584},{"c":16.64,"h":16.68,"l":16.5908,"n":38,"o":16.68,"t":"2026-10-20T23:55:00Z","v":5453,"vw":16.668009},{"c":17.2,"h":17.31,"l":16.7,"n":506,"o":17.22,"t":"2026-10-21T08:00:00Z","v":67821,"vw":17.039883},{"c":16.99,"h":17.31,"l":16.7,"n":258,"o":17.21,"t":"2026-10-21T08:05:00Z","v":40800,"vw":17.069608},{"c":17.04,"h":17.04,"l":17,"n":9,"o":17.02,"t":"2026-10-21T08:10:00Z","v":2223,"vw":17.033588},{"c":17.02,"h":17.04,"l":16.9794,"n":40,"o":17.04,"t":"2026-10-21T08:15:00Z","v":9735,"vw":17.007728},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-21T08:20:00Z","v":269,"vw":17.07},{"c":17.04,"h":17.07,"l":17.04,"n":18,"o":17.07,"t":"2026-10-21T08:25:00Z","v":3947,"vw":17.048657},{"c":16.84,"h":17.04,"l":16.84,"n":64,"o":17.04,"t":"2026-10-21T08:30:00Z","v":29178,"vw":16.890812},{"c":16.78,"h":16.86,"l":16.78,"n":47,"o":16.84,"t":"2026-10-21T08:35:00Z","v":9458,"vw":16.821551},{"c":16.7998,"h":16.8,"l":16.7258,"n":33,"o":16.77,"t":"2026-10-21T08:40:00Z","v":6161,"vw":16.774843},{"c":16.81,"h":16.82,"l":16.77,"n":15,"o":16.8,"t":"2026-10-21T08:45:00Z","v":2192,"vw":16.797288},{"c":16.69,"h":16.78,"l":16.66,"n":56,"o":16.78,"t":"2026-10-21T08:50:00Z","v":8492,"vw":16.703816},{"c":16.67,"h":16.68,"l":16.58,"n":39,"o":16.68,"t":"2026-10-21T08:55:00Z","v":11492,"vw":16.655309},{"c":16.65,"h":16.66,"l":16.56,"n":71,"o":16.62,"t":"2026-10-21T09:00:00Z","v":15140,"vw":16.610573},{"c":16.65,"h":16.66,"l":16.63,"n":33,"o":16.65,"t":"2026-10-21T09:05:00Z","v":16748,"vw":16.656962},{"c":16.7535,"h":16.7535,"l":16.67,"n":19,"o":16.71,"t":"2026-10-21T09:10:00Z","v":7589,"vw":16.7215},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-21T09:15:00Z","v":389,"vw":16.75},{"c":16.77,"h":16.77,"l":16.75,"n":5,"o":16.75,"t":"2026-10-21T09:20:00Z","v":940,"vw":16.762273},{"c":16.78,"h":16.78,"l":16.75,"n":6,"o":16.76,"t":"2026-10-21T09:25:00Z","v":676,"vw":16.766667},{"c":16.82,"h":16.82,"l":16.77,"n":13,"o":16.8,"t":"2026-10-21T09:30:00Z","v":2089,"vw":16.797739},{"c":16.8,"h":16.81,"l":16.8,"n":5,"o":16.8,"t":"2026-10-21T09:35:00Z","v":877,"vw":16.80464},{"c":16.75,"h":16.79,"l":16.75,"n":6,"o":16.79,"t":"2026-10-21T09:40:00Z","v":533,"vw":16.77},{"c":16.69,"h":16.79,"l":16.69,"n":17,"o":16.79,"t":"2026-10-21T09:45:00Z","v":4271,"vw":16.716998},{"c":16.74,"h":16.74,"l":16.73,"n":4,"o":16.73,"t":"2026-10-21T09:50:00Z","v":1449,"vw":16.733142},{"c":16.74,"h":16.74,"l":16.74,"n":4,"o":16.74,"t":"2026-10-21T09:55:00Z","v":320,"vw":16.74},{"c":16.72,"h":16.75,"l":16.7,"n":11,"o":16.75,"t":"2026-10-21T10:00:00Z","v":1336,"vw":16.731788},{"c":16.64,"h":16.7,"l":16.64,"n":8,"o":16.7,"t":"2026-10-21T10:05:00Z","v":1061,"vw":16.669748},{"c":16.67,"h":16.67,"l":16.64,"n":6,"o":16.64,"t":"2026-10-21T10:10:00Z","v":2831,"vw":16.650312},{"c":16.61,"h":16.62,"l":16.59,"n":14,"o":16.6,"t":"2026-10-21T10:15:00Z","v":1720,"vw":16.608222},{"c":16.7,"h":16.7,"l":16.7,"n":7,"o":16.7,"t":"2026-10-21T10:20:00Z","v":352,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":11,"o":16.7,"t":"2026-10-21T10:25:00Z","v":925,"vw":16.7},{"c":16.72,"h":16.72,"l":16.69,"n":18,"o":16.69,"t":"2026-10-21T10:30:00Z","v":6390,"vw":16.709971},{"c":16.72,"h":16.72,"l":16.69,"n":21,"o":16.72,"t":"2026-10-21T10:35:00Z","v":3232,"vw":16.698737},{"c":16.79,"h":16.79,"l":16.73,"n":7,"o":16.73,"t":"2026-10-21T10:40:00Z","v":988,"vw":16.772443},{"c":16.8,"h":16.8,"l":16.75,"n":8,"o":16.75,"t":"2026-10-21T10:45:00Z","v":3335,"vw":16.782274},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-21T10:50:00Z","v":3570,"vw":16.83},{"c":16.8,"h":16.8,"l":16.7913,"n":9,"o":16.8,"t":"2026-10-21T10:55:00Z","v":1401,"vw":16.798757},{"c":16.92,"h":16.9792,"l":16.83,"n":61,"o":16.83,"t":"2026-10-21T11:00:00Z","v":13236,"vw":16.913339},{"c":16.88,"h":16.9699,"l":16.88,"n":18,"o":16.95,"t":"2026-10-21T11:05:00Z","v":8138,"vw":16.90923},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T11:10:00Z","v":100,"vw":16.85},{"c":16.85,"h":16.85,"l":16.84,"n":11,"o":16.84,"t":"2026-10-21T11:15:00Z","v":3066,"vw":16.848489},{"c":16.88,"h":16.88,"l":16.87,"n":3,"o":16.87,"t":"2026-10-21T11:20:00Z","v":734,"vw":16.872833},{"c":16.95,"h":16.95,"l":16.94,"n":6,"o":16.94,"t":"2026-10-21T11:25:00Z","v":619,"vw":16.942242},{"c":17,"h":17.03,"l":16.96,"n":65,"o":16.96,"t":"2026-10-21T11:30:00Z","v":8131,"vw":16.984455},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T11:35:00Z","v":513,"vw":16.92},{"c":16.97,"h":16.97,"l":16.92,"n":14,"o":16.95,"t":"2026-10-21T11:40:00Z","v":2231,"vw":16.955018},{"c":16.96,"h":16.97,"l":16.96,"n":12,"o":16.97,"t":"2026-10-21T11:45:00Z","v":888,"vw":16.961692},{"c":16.98,"h":16.98,"l":16.96,"n":17,"o":16.96,"t":"2026-10-21T11:50:00Z","v":5961,"vw":16.976825},{"c":16.9,"h":17.009,"l":16.9,"n":42,"o":16.99,"t":"2026-10-21T11:55:00Z","v":7123,"vw":16.946898},{"c":16.89,"h":16.92,"l":16.89,"n":23,"o":16.9,"t":"2026-10-21T12:00:00Z","v":1368,"vw":16.906066},{"c":16.9,"h":16.9,"l":16.89,"n":12,"o":16.89,"t":"2026-10-21T12:05:00Z","v":915,"vw":16.896049},{"c":16.9,"h":16.91,"l":16.88,"n":26,"o":16.91,"t":"2026-10-21T12:10:00Z","v":7785,"vw":16.903979},{"c":16.9,"h":16.9,"l":16.89,"n":23,"o":16.89,"t":"2026-10-21T12:15:00Z","v":6154,"vw":16.896571},{"c":16.91,"h":16.92,"l":16.91,"n":6,"o":16.92,"t":"2026-10-21T12:20:00Z","v":742,"vw":16.917243},{"c":16.98,"h":16.98,"l":16.92,"n":4,"o":16.92,"t":"2026-10-21T12:25:00Z","v":730,"vw":16.933333},{"c":16.92,"h":16.93,"l":16.88,"n":20,"o":16.93,"t":"2026-10-21T12:30:00Z","v":1958,"vw":16.920415},{"c":16.89,"h":16.92,"l":16.89,"n":7,"o":16.9,"t":"2026-10-21T12:35:00Z","v":829,"vw":16.901726},{"c":16.79,"h":16.87,"l":16.7777,"n":34,"o":16.87,"t":"2026-10-21T12:40:00Z","v":3389,"vw":16.812512},{"c":16.81,"h":16.81,"l":16.8,"n":12,"o":16.81,"t":"2026-10-21T12:45:00Z","v":1563,"vw":16.807111},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-21T12:50:00Z","v":800,"vw":16.84},{"c":16.83,"h":16.83,"l":16.81,"n":3,"o":16.81,"t":"2026-10-21T12:55:00Z","v":1300,"vw":16.82638},{"c":16.94,"h":16.96,"l":16.84,"n":22,"o":16.84,"t":"2026-10-21T13:00:00Z","v":9317,"vw":16.863159},{"c":16.95,"h":16.9685,"l":16.9,"n":51,"o":16.9685,"t":"2026-10-21T13:05:00Z","v":9941,"vw":16.922488},{"c":16.91,"h":16.93,"l":16.89,"n":6,"o":16.93,"t":"2026-10-21T13:10:00Z","v":939,"vw":16.913661},{"c":17.05,"h":17.06,"l":17,"n":54,"o":17,"t":"2026-10-21T13:15:00Z","v":24847,"vw":17.004605},{"c":17.05,"h":17.0786,"l":17.03,"n":33,"o":17.0364,"t":"2026-10-21T13:20:00Z","v":6703,"vw":17.053562},{"c":16.99,"h":17.1,"l":16.97,"n":85,"o":17.07,"t":"2026-10-21T13:25:00Z","v":13495,"vw":17.064671},{"c":16.59,"h":17.115,"l":16.5795,"n":546,"o":17.05,"t":"2026-10-21T13:30:00Z","v":96560,"vw":16.886631},{"c":16.21,"h":16.6042,"l":16.09,"n":447,"o":16.6042,"t":"2026-10-21T13:35:00Z","v":81622,"vw":16.310468},{"c":15.93,"h":16.21,"l":15.7774,"n":1160,"o":16.21,"t":"2026-10-21T13:40:00Z","v":415976,"vw":16.021718},{"c":16.13,"h":16.17,"l":15.86,"n":351,"o":15.95,"t":"2026-10-21T13:45:00Z","v":69158,"vw":16.042117},{"c":16.04,"h":16.14,"l":15.97,"n":220,"o":16.1,"t":"2026-10-21T13:50:00Z","v":77297,"vw":16.077203},{"c":16.25,"h":16.26,"l":16,"n":160,"o":16.04,"t":"2026-10-21T13:55:00Z","v":23878,"vw":16.191844},{"c":16.3,"h":16.4053,"l":16.24,"n":227,"o":16.2488,"t":"2026-10-21T14:00:00Z","v":51853,"vw":16.299609},{"c":16.32,"h":16.35,"l":16.23,"n":111,"o":16.2805,"t":"2026-10-21T14:05:00Z","v":13599,"vw":16.286804},{"c":16.2798,"h":16.3318,"l":16.24,"n":100,"o":16.32,"t":"2026-10-21T14:10:00Z","v":25499,"vw":16.286908},{"c":16.21,"h":16.37,"l":16.17,"n":104,"o":16.2845,"t":"2026-10-21T14:15:00Z","v":12983,"vw":16.226457},{"c":16.329,"h":16.36,"l":16.2,"n":80,"o":16.21,"t":"2026-10-21T14:20:00Z","v":20964,"vw":16.282839},{"c":16.34,"h":16.38,"l":16.2913,"n":63,"o":16.3199,"t":"2026-10-21T14:25:00Z","v":10867,"vw":16.319186},{"c":16.4559,"h":16.46,"l":16.3,"n":87,"o":16.3,"t":"2026-10-21T14:30:00Z","v":30589,"vw":16.402482},{"c":16.26,"h":16.45,"l":16.2501,"n":56,"o":16.45,"t":"2026-10-21T14:35:00Z","v":8490,"vw":16.329476},{"c":16.3,"h":16.34,"l":16.23,"n":88,"o":16.25,"t":"2026-10-21T14:40:00Z","v":27109,"vw":16.276869},{"c":16.36,"h":16.36,"l":16.3,"n":68,"o":16.3196,"t":"2026-10-21T14:45:00Z","v":17492,"vw":16.324403},{"c":16.29,"h":16.39,"l":16.285,"n":70,"o":16.35,"t":"2026-10-21T14:50:00Z","v":8147,"vw":16.336993},{"c":16.2527,"h":16.29,"l":16.21,"n":84,"o":16.27,"t":"2026-10-21T14:55:00Z","v":11536,"vw":16.26264},{"c":16.21,"h":16.285,"l":16.2,"n":62,"o":16.25,"t":"2026-10-21T15:00:00Z","v":9781,"vw":16.236375},{"c":16.26,"h":16.29,"l":16.2545,"n":18,"o":16.28,"t":"2026-10-21T15:05:00Z","v":1370,"vw":16.274967},{"c":16.33,"h":16.36,"l":16.3159,"n":60,"o":16.32,"t":"2026-10-21T15:10:00Z","v":21425,"vw":16.33803},{"c":16.28,"h":16.33,"l":16.2588,"n":60,"o":16.32,"t":"2026-10-21T15:15:00Z","v":38008,"vw":16.284106},{"c":16.3,"h":16.3,"l":16.22,"n":37,"o":16.26,"t":"2026-10-21T15:20:00Z","v":4950,"vw":16.25239},{"c":16.36,"h":16.39,"l":16.28,"n":52,"o":16.28,"t":"2026-10-21T15:25:00Z","v":12315,"vw":16.349336},{"c":16.39,"h":16.41,"l":16.38,"n":43,"o":16.38,"t":"2026-10-21T15:30:00Z","v":9654,"vw":16.3931},{"c":16.48,"h":16.48,"l":16.38,"n":99,"o":16.38,"t":"2026-10-21T15:35:00Z","v":63865,"vw":16.456711},{"c":16.5,"h":16.5,"l":16.45,"n":53,"o":16.46,"t":"2026-10-21T15:40:00Z","v":18835,"vw":16.488074},{"c":16.6,"h":16.6,"l":16.52,"n":69,"o":16.52,"t":"2026-10-21T15:45:00Z","v":18463,"vw":16.569051},{"c":16.58,"h":16.625,"l":16.5488,"n":49,"o":16.625,"t":"2026-10-21T15:50:00Z","v":6209,"vw":16.590363},{"c":16.59,"h":16.6,"l":16.5619,"n":77,"o":16.6,"t":"2026-10-21T15:55:00Z","v":12268,"vw":16.582989},{"c":16.4995,"h":16.58,"l":16.49,"n":45,"o":16.58,"t":"2026-10-21T16:00:00Z","v":9810,"vw":16.50612},{"c":16.47,"h":16.5499,"l":16.46,"n":62,"o":16.5101,"t":"2026-10-21T16:05:00Z","v":11579,"vw":16.507356},{"c":16.48,"h":16.5,"l":16.42,"n":67,"o":16.47,"t":"2026-10-21T16:10:00Z","v":10019,"vw":16.460753},{"c":16.47,"h":16.51,"l":16.44,"n":96,"o":16.5,"t":"2026-10-21T16:15:00Z","v":11108,"vw":16.471331},{"c":16.44,"h":16.4841,"l":16.44,"n":62,"o":16.464,"t":"2026-10-21T16:20:00Z","v":13395,"vw":16.453955},{"c":16.4,"h":16.4406,"l":16.38,"n":77,"o":16.4406,"t":"2026-10-21T16:25:00Z","v":35412,"vw":16.390972},{"c":16.324,"h":16.415,"l":16.32,"n":60,"o":16.415,"t":"2026-10-21T16:30:00Z","v":11251,"vw":16.368021},{"c":16.56,"h":16.58,"l":16.32,"n":130,"o":16.335,"t":"2026-10-21T16:35:00Z","v":18549,"vw":16.417013},{"c":16.47,"h":16.61,"l":16.43,"n":124,"o":16.6,"t":"2026-10-21T16:40:00Z","v":50149,"vw":16.457838},{"c":16.47,"h":16.5,"l":16.43,"n":64,"o":16.482,"t":"2026-10-21T16:45:00Z","v":4980,"vw":16.464612},{"c":16.52,"h":16.5703,"l":16.48,"n":63,"o":16.48,"t":"2026-10-21T16:50:00Z","v":24546,"vw":16.543543},{"c":16.47,"h":16.5409,"l":16.47,"n":66,"o":16.5409,"t":"2026-10-21T16:55:00Z","v":16095,"vw":16.505299},{"c":16.49,"h":16.5041,"l":16.464,"n":38,"o":16.471,"t":"2026-10-21T17:00:00Z","v":3933,"vw":16.479217},{"c":16.5694,"h":16.57,"l":16.525,"n":18,"o":16.525,"t":"2026-10-21T17:05:00Z","v":3318,"vw":16.557927},{"c":16.52,"h":16.57,"l":16.52,"n":15,"o":16.57,"t":"2026-10-21T17:10:00Z","v":4169,"vw":16.544416},{"c":16.55,"h":16.55,"l":16.53,"n":8,"o":16.53,"t":"2026-10-21T17:15:00Z","v":1687,"vw":16.544536},{"c":16.52,"h":16.57,"l":16.52,"n":41,"o":16.55,"t":"2026-10-21T17:20:00Z","v":4458,"vw":16.55364},{"c":16.4912,"h":16.51,"l":16.49,"n":20,"o":16.51,"t":"2026-10-21T17:25:00Z","v":2058,"vw":16.504169},{"c":16.42,"h":16.4828,"l":16.42,"n":18,"o":16.4828,"t":"2026-10-21T17:30:00Z","v":2739,"vw":16.461225},{"c":16.4,"h":16.45,"l":16.4,"n":52,"o":16.43,"t":"2026-10-21T17:35:00Z","v":8251,"vw":16.432737},{"c":16.44,"h":16.46,"l":16.4115,"n":19,"o":16.4115,"t":"2026-10-21T17:40:00Z","v":3855,"vw":16.437658},{"c":16.45,"h":16.455,"l":16.45,"n":9,"o":16.45,"t":"2026-10-21T17:45:00Z","v":1396,"vw":16.450417},{"c":16.475,"h":16.4795,"l":16.45,"n":13,"o":16.46,"t":"2026-10-21T17:50:00Z","v":1300,"vw":16.463802},{"c":16.505,"h":16.505,"l":16.47,"n":19,"o":16.47,"t":"2026-10-21T17:55:00Z","v":3136,"vw":16.487975},{"c":16.4635,"h":16.5,"l":16.46,"n":22,"o":16.5,"t":"2026-10-21T18:00:00Z","v":12327,"vw":16.463617},{"c":16.4433,"h":16.5,"l":16.4433,"n":7,"o":16.5,"t":"2026-10-21T18:05:00Z","v":4749,"vw":16.452882},{"c":16.435,"h":16.47,"l":16.43,"n":19,"o":16.455,"t":"2026-10-21T18:10:00Z","v":15940,"vw":16.465887},{"c":16.48,"h":16.48,"l":16.43,"n":16,"o":16.43,"t":"2026-10-21T18:15:00Z","v":1743,"vw":16.466764},{"c":16.4612,"h":16.48,"l":16.4612,"n":4,"o":16.48,"t":"2026-10-21T18:20:00Z","v":450,"vw":16.4728},{"c":16.47,"h":16.47,"l":16.47,"n":6,"o":16.47,"t":"2026-10-21T18:25:00Z","v":710,"vw":16.47},{"c":16.47,"h":16.48,"l":16.45,"n":10,"o":16.46,"t":"2026-10-21T18:30:00Z","v":2260,"vw":16.461214},{"c":16.47,"h":16.49,"l":16.47,"n":15,"o":16.47,"t":"2026-10-21T18:35:00Z","v":2110,"vw":16.477233},{"c":16.4775,"h":16.49,"l":16.4775,"n":37,"o":16.48,"t":"2026-10-21T18:40:00Z","v":8291,"vw":16.483921},{"c":16.37,"h":16.495,"l":16.37,"n":32,"o":16.495,"t":"2026-10-21T18:45:00Z","v":4240,"vw":16.390601},{"c":16.26,"h":16.34,"l":16.26,"n":55,"o":16.32,"t":"2026-10-21T18:50:00Z","v":8189,"vw":16.286668},{"c":16.2,"h":16.27,"l":16.1801,"n":65,"o":16.27,"t":"2026-10-21T18:55:00Z","v":7304,"vw":16.214825},{"c":16.26,"h":16.26,"l":16.15,"n":162,"o":16.18,"t":"2026-10-21T19:00:00Z","v":43790,"vw":16.202125},{"c":16.35,"h":16.36,"l":16.22,"n":65,"o":16.26,"t":"2026-10-21T19:05:00Z","v":11326,"vw":16.319795},{"c":16.355,"h":16.362,"l":16.28,"n":24,"o":16.28,"t":"2026-10-21T19:10:00Z","v":6013,"vw":16.326788},{"c":16.5,"h":16.5,"l":16.42,"n":48,"o":16.42,"t":"2026-10-21T19:15:00Z","v":8072,"vw":16.474848},{"c":16.5,"h":16.5,"l":16.46,"n":74,"o":16.47,"t":"2026-10-21T19:20:00Z","v":11273,"vw":16.478301},{"c":16.62,"h":16.62,"l":16.5005,"n":53,"o":16.52,"t":"2026-10-21T19:25:00Z","v":8488,"vw":16.569262},{"c":16.63,"h":16.68,"l":16.62,"n":63,"o":16.64,"t":"2026-10-21T19:30:00Z","v":27783,"vw":16.65079},{"c":16.58,"h":16.63,"l":16.5659,"n":33,"o":16.62,"t":"2026-10-21T19:35:00Z","v":3170,"vw":16.606889},{"c":16.56,"h":16.57,"l":16.53,"n":32,"o":16.57,"t":"2026-10-21T19:40:00Z","v":17395,"vw":16.550733},{"c":16.61,"h":16.61,"l":16.57,"n":36,"o":16.59,"t":"2026-10-21T19:45:00Z","v":6269,"vw":16.58486},{"c":16.53,"h":16.6,"l":16.5,"n":72,"o":16.6,"t":"2026-10-21T19:50:00Z","v":18547,"vw":16.547766},{"c":16.53,"h":16.6,"l":16.52,"n":133,"o":16.52,"t":"2026-10-21T19:55:00Z","v":19148,"vw":16.5371},{"c":16.51,"h":16.56,"l":16.45,"n":26,"o":16.51,"t":"2026-10-21T20:00:00Z","v":3796,"vw":16.484673},{"c":16.53,"h":16.56,"l":16.51,"n":21,"o":16.51,"t":"2026-10-21T20:05:00Z","v":1448,"vw":16.537667},{"c":16.45,"h":16.46,"l":16.45,"n":9,"o":16.46,"t":"2026-10-21T20:10:00Z","v":1403,"vw":16.45083},{"c":16.39,"h":16.4,"l":16.32,"n":12,"o":16.32,"t":"2026-10-21T20:15:00Z","v":2095,"vw":16.36482},{"c":16.49,"h":16.49,"l":16.4301,"n":18,"o":16.4301,"t":"2026-10-21T20:20:00Z","v":1679,"vw":16.473414},{"c":16.51,"h":16.51,"l":16.51,"n":6,"o":16.51,"t":"2026-10-21T20:25:00Z","v":337,"vw":16.51},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-21T20:30:00Z","v":600,"vw":16.51},{"c":16.55,"h":16.55,"l":16.54,"n":8,"o":16.54,"t":"2026-10-21T20:35:00Z","v":871,"vw":16.547619},{"c":16.65,"h":16.65,"l":16.61,"n":10,"o":16.61,"t":"2026-10-21T20:40:00Z","v":639,"vw":16.63946},{"c":16.63,"h":16.66,"l":16.63,"n":4,"o":16.66,"t":"2026-10-21T20:50:00Z","v":860,"vw":16.650238},{"c":16.53,"h":16.54,"l":16.53,"n":11,"o":16.53,"t":"2026-10-21T21:05:00Z","v":7986,"vw":16.533424},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-21T21:20:00Z","v":132,"vw":16.57},{"c":16.5314,"h":16.55,"l":16.5314,"n":4,"o":16.55,"t":"2026-10-21T21:35:00Z","v":388,"vw":16.542074},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-21T21:40:00Z","v":600,"vw":16.53},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-21T21:50:00Z","v":313,"vw":16.39},{"c":16.36,"h":16.46,"l":16.35,"n":10,"o":16.46,"t":"2026-10-21T22:00:00Z","v":3390,"vw":16.421057},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-21T22:05:00Z","v":111,"vw":16.3},{"c":16.21,"h":16.28,"l":16.21,"n":8,"o":16.28,"t":"2026-10-21T22:10:00Z","v":1944,"vw":16.230021},{"c":16.1335,"h":16.1335,"l":16.13,"n":6,"o":16.13,"t":"2026-10-21T22:15:00Z","v":1898,"vw":16.132788},{"c":16.11,"h":16.13,"l":16.11,"n":14,"o":16.13,"t":"2026-10-21T22:20:00Z","v":2416,"vw":16.115239},{"c":16,"h":16.07,"l":16,"n":24,"o":16.07,"t":"2026-10-21T22:25:00Z","v":2934,"vw":16.011989},{"c":16.06,"h":16.06,"l":16.0097,"n":126,"o":16.0097,"t":"2026-10-21T22:30:00Z","v":10119,"vw":16.038915},{"c":16.06,"h":16.09,"l":16.06,"n":5,"o":16.09,"t":"2026-10-21T22:35:00Z","v":210,"vw":16.075},{"c":16.0792,"h":16.12,"l":16.06,"n":12,"o":16.12,"t":"2026-10-21T22:40:00Z","v":1090,"vw":16.0927},{"c":16.07,"h":16.08,"l":16.064,"n":7,"o":16.064,"t":"2026-10-21T22:50:00Z","v":915,"vw":16.072949},{"c":16.07,"h":16.11,"l":16.07,"n":15,"o":16.0755,"t":"2026-10-21T22:55:00Z","v":1466,"vw":16.076027},{"c":16.1,"h":16.1,"l":16.07,"n":85,"o":16.07,"t":"2026-10-21T23:00:00Z","v":17624,"vw":16.081479},{"c":16.01,"h":16.08,"l":16,"n":74,"o":16.06,"t":"2026-10-21T23:05:00Z","v":4752,"vw":16.059226},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T23:10:00Z","v":142,"vw":16.09},{"c":16.03,"h":16.04,"l":16.03,"n":5,"o":16.04,"t":"2026-10-21T23:15:00Z","v":556,"vw":16.034556},{"c":15.98,"h":16.03,"l":15.98,"n":8,"o":16.03,"t":"2026-10-21T23:20:00Z","v":2467,"vw":16.009896},{"c":15.94,"h":15.9605,"l":15.94,"n":4,"o":15.9605,"t":"2026-10-21T23:25:00Z","v":737,"vw":15.945857},{"c":16.0086,"h":16.06,"l":15.94,"n":26,"o":15.94,"t":"2026-10-21T23:30:00Z","v":3728,"vw":15.971546},{"c":16.0586,"h":16.0586,"l":16,"n":5,"o":16.0026,"t":"2026-10-21T23:40:00Z","v":911,"vw":16.032774},{"c":15.89,"h":16,"l":15.88,"n":34,"o":16,"t":"2026-10-21T23:45:00Z","v":8170,"vw":15.899998},{"c":15.87,"h":15.87,"l":15.87,"n":9,"o":15.87,"t":"2026-10-21T23:50:00Z","v":3784,"vw":15.87},{"c":15.91,"h":16,"l":15.91,"n":11,"o":16,"t":"2026-10-21T23:55:00Z","v":2186,"vw":15.967653},{"c":15.02,"h":15.51,"l":14.93,"n":1514,"o":15.35,"t":"2026-10-22T08:00:00Z","v":244741,"vw":15.161076},{"c":15.08,"h":15.2,"l":15.04,"n":80,"o":15.04,"t":"2026-10-22T08:05:00Z","v":12292,"vw":15.128731},{"c":15.06,"h":15.07,"l":15.03,"n":56,"o":15.07,"t":"2026-10-22T08:10:00Z","v":7001,"vw":15.055039},{"c":15,"h":15.07,"l":15,"n":31,"o":15.07,"t":"2026-10-22T08:15:00Z","v":5482,"vw":15.033519},{"c":15,"h":15.06,"l":15,"n":41,"o":15.05,"t":"2026-10-22T08:20:00Z","v":14600,"vw":15.012403},{"c":15.08,"h":15.1,"l":15,"n":16,"o":15.02,"t":"2026-10-22T08:25:00Z","v":4306,"vw":15.071247},{"c":15.05,"h":15.05,"l":15.05,"n":9,"o":15.05,"t":"2026-10-22T08:30:00Z","v":1941,"vw":15.05},{"c":15.03,"h":15.04,"l":15.02,"n":16,"o":15.04,"t":"2026-10-22T08:35:00Z","v":1666,"vw":15.028169},{"c":15.1,"h":15.14,"l":15.03,"n":34,"o":15.07,"t":"2026-10-22T08:40:00Z","v":7887,"vw":15.120213},{"c":15.15,"h":15.16,"l":15.12,"n":21,"o":15.12,"t":"2026-10-22T08:45:00Z","v":5148,"vw":15.14856},{"c":15.02,"h":15.13,"l":15.02,"n":18,"o":15.12,"t":"2026-10-22T08:50:00Z","v":2346,"vw":15.06512},{"c":14.9,"h":15.01,"l":14.9,"n":70,"o":15,"t":"2026-10-22T08:55:00Z","v":13083,"vw":14.948419},{"c":14.93,"h":14.93,"l":14.89,"n":26,"o":14.89,"t":"2026-10-22T09:00:00Z","v":4706,"vw":14.912921},{"c":14.91,"h":14.9846,"l":14.91,"n":13,"o":14.93,"t":"2026-10-22T09:05:00Z","v":4587,"vw":14.923884},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T09:10:00Z","v":200,"vw":15},{"c":14.94,"h":14.98,"l":14.94,"n":19,"o":14.97,"t":"2026-10-22T09:20:00Z","v":2632,"vw":14.961341},{"c":14.94,"h":14.95,"l":14.91,"n":21,"o":14.92,"t":"2026-10-22T09:25:00Z","v":2699,"vw":14.931662},{"c":14.95,"h":14.97,"l":14.95,"n":5,"o":14.96,"t":"2026-10-22T09:30:00Z","v":624,"vw":14.955},{"c":14.93,"h":14.98,"l":14.93,"n":10,"o":14.98,"t":"2026-10-22T09:35:00Z","v":1397,"vw":14.95207},{"c":14.9014,"h":14.9014,"l":14.9,"n":14,"o":14.9,"t":"2026-10-22T09:40:00Z","v":2809,"vw":14.901043},{"c":14.9206,"h":14.9206,"l":14.9206,"n":1,"o":14.9206,"t":"2026-10-22T09:45:00Z","v":108,"vw":14.9206},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-22T09:50:00Z","v":100,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":10,"o":14.97,"t":"2026-10-22T09:55:00Z","v":3291,"vw":14.97},{"c":14.97,"h":14.97,"l":14.96,"n":7,"o":14.96,"t":"2026-10-22T10:00:00Z","v":1702,"vw":14.964118},{"c":15.13,"h":15.14,"l":15.03,"n":40,"o":15.03,"t":"2026-10-22T10:05:00Z","v":7062,"vw":15.099551},{"c":15.09,"h":15.18,"l":15.09,"n":45,"o":15.1,"t":"2026-10-22T10:10:00Z","v":3870,"vw":15.139624},{"c":15.08,"h":15.08,"l":15.08,"n":6,"o":15.08,"t":"2026-10-22T10:15:00Z","v":21068,"vw":15.08},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-22T10:20:00Z","v":300,"vw":15.12},{"c":15.2,"h":15.2,"l":15.15,"n":13,"o":15.15,"t":"2026-10-22T10:25:00Z","v":3533,"vw":15.170845},{"c":15.2,"h":15.24,"l":15.19,"n":42,"o":15.19,"t":"2026-10-22T10:30:00Z","v":10650,"vw":15.199464},{"c":15.19,"h":15.2,"l":15.18,"n":24,"o":15.2,"t":"2026-10-22T10:35:00Z","v":4961,"vw":15.186652},{"c":15.21,"h":15.21,"l":15.18,"n":16,"o":15.18,"t":"2026-10-22T10:40:00Z","v":4563,"vw":15.187015},{"c":15.23,"h":15.24,"l":15.2,"n":15,"o":15.2,"t":"2026-10-22T10:45:00Z","v":9301,"vw":15.209101},{"c":15.23,"h":15.23,"l":15.2,"n":4,"o":15.2,"t":"2026-10-22T10:50:00Z","v":2351,"vw":15.218511},{"c":15.22,"h":15.2296,"l":15.22,"n":8,"o":15.2296,"t":"2026-10-22T10:55:00Z","v":2719,"vw":15.220519},{"c":15.18,"h":15.2339,"l":15.18,"n":43,"o":15.2,"t":"2026-10-22T11:00:00Z","v":8453,"vw":15.204177},{"c":15.18,"h":15.18,"l":15.16,"n":5,"o":15.1662,"t":"2026-10-22T11:05:00Z","v":1021,"vw":15.167395},{"c":15.15,"h":15.19,"l":15.15,"n":20,"o":15.16,"t":"2026-10-22T11:10:00Z","v":2338,"vw":15.160886},{"c":15.1175,"h":15.14,"l":15.1175,"n":14,"o":15.13,"t":"2026-10-22T11:15:00Z","v":1760,"vw":15.132833},{"c":15.12,"h":15.16,"l":15.12,"n":11,"o":15.16,"t":"2026-10-22T11:20:00Z","v":2670,"vw":15.138506},{"c":15.15,"h":15.16,"l":15.13,"n":10,"o":15.16,"t":"2026-10-22T11:25:00Z","v":3902,"vw":15.133219},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-22T11:30:00Z","v":425,"vw":15.16},{"c":15.24,"h":15.24,"l":15.19,"n":10,"o":15.19,"t":"2026-10-22T11:35:00Z","v":4850,"vw":15.205118},{"c":15.15,"h":15.18,"l":15.15,"n":7,"o":15.17,"t":"2026-10-22T11:40:00Z","v":2002,"vw":15.163268},{"c":15.14,"h":15.16,"l":15.14,"n":9,"o":15.14,"t":"2026-10-22T11:45:00Z","v":2603,"vw":15.140806},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T11:55:00Z","v":300,"vw":15.1},{"c":15.1,"h":15.15,"l":15.1,"n":26,"o":15.14,"t":"2026-10-22T12:05:00Z","v":3229,"vw":15.12983},{"c":15.16,"h":15.16,"l":15.16,"n":3,"o":15.16,"t":"2026-10-22T12:10:00Z","v":350,"vw":15.16},{"c":15.16,"h":15.16,"l":15.14,"n":15,"o":15.14,"t":"2026-10-22T12:15:00Z","v":1820,"vw":15.158678},{"c":15.11,"h":15.13,"l":15.11,"n":2,"o":15.13,"t":"2026-10-22T12:20:00Z","v":600,"vw":15.123333},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T12:25:00Z","v":3376,"vw":15.1},{"c":15.1,"h":15.13,"l":15.1,"n":12,"o":15.1,"t":"2026-10-22T12:30:00Z","v":2306,"vw":15.119837},{"c":15.07,"h":15.17,"l":15.07,"n":82,"o":15.14,"t":"2026-10-22T12:35:00Z","v":15516,"vw":15.130018},{"c":15.04,"h":15.08,"l":15.02,"n":43,"o":15.0613,"t":"2026-10-22T12:40:00Z","v":5961,"vw":15.046731},{"c":15.03,"h":15.06,"l":15.01,"n":52,"o":15.01,"t":"2026-10-22T12:45:00Z","v":7672,"vw":15.016681},{"c":14.9,"h":15.0131,"l":14.9,"n":64,"o":15.0131,"t":"2026-10-22T12:50:00Z","v":12424,"vw":14.95627},{"c":14.8493,"h":14.9,"l":14.8493,"n":48,"o":14.9,"t":"2026-10-22T12:55:00Z","v":16483,"vw":14.870104},{"c":14.9,"h":14.9,"l":14.88,"n":25,"o":14.8876,"t":"2026-10-22T13:00:00Z","v":2703,"vw":14.89201},{"c":14.95,"h":14.95,"l":14.88,"n":36,"o":14.9,"t":"2026-10-22T13:05:00Z","v":12121,"vw":14.928141},{"c":14.91,"h":14.95,"l":14.91,"n":14,"o":14.94,"t":"2026-10-22T13:10:00Z","v":1333,"vw":14.932884},{"c":14.94,"h":14.97,"l":14.8812,"n":40,"o":14.9,"t":"2026-10-22T13:15:00Z","v":6628,"vw":14.913667},{"c":14.99,"h":14.99,"l":14.93,"n":37,"o":14.9797,"t":"2026-10-22T13:20:00Z","v":7390,"vw":14.952365},{"c":15.07,"h":15.1,"l":14.98,"n":42,"o":15.08,"t":"2026-10-22T13:25:00Z","v":2987,"vw":15.03013},{"c":15.47,"h":15.52,"l":15,"n":356,"o":15.13,"t":"2026-10-22T13:30:00Z","v":171595,"vw":15.140122},{"c":15.2688,"h":15.475,"l":15.23,"n":156,"o":15.45,"t":"2026-10-22T13:35:00Z","v":45014,"vw":15.359829},{"c":15.32,"h":15.32,"l":15.14,"n":194,"o":15.26,"t":"2026-10-22T13:40:00Z","v":37987,"vw":15.209804},{"c":15.2805,"h":15.32,"l":15.2,"n":170,"o":15.3,"t":"2026-10-22T13:45:00Z","v":33461,"vw":15.262067},{"c":15.2691,"h":15.2691,"l":15.12,"n":126,"o":15.26,"t":"2026-10-22T13:50:00Z","v":38776,"vw":15.166474},{"c":15.4429,"h":15.5,"l":15.3,"n":146,"o":15.3,"t":"2026-10-22T13:55:00Z","v":39200,"vw":15.348558},{"c":15.54,"h":15.59,"l":15.4,"n":186,"o":15.4,"t":"2026-10-22T14:00:00Z","v":26409,"vw":15.544185},{"c":15.3,"h":15.435,"l":15.2384,"n":142,"o":15.41,"t":"2026-10-22T14:05:00Z","v":33519,"vw":15.32785},{"c":15.1745,"h":15.29,"l":15.1745,"n":67,"o":15.25,"t":"2026-10-22T14:10:00Z","v":6876,"vw":15.236195},{"c":15.19,"h":15.26,"l":15.18,"n":64,"o":15.185,"t":"2026-10-22T14:15:00Z","v":14340,"vw":15.202325},{"c":15.08,"h":15.16,"l":15.0301,"n":152,"o":15.16,"t":"2026-10-22T14:20:00Z","v":27277,"vw":15.098322},{"c":15.0298,"h":15.12,"l":14.9599,"n":305,"o":15.07,"t":"2026-10-22T14:25:00Z","v":98895,"vw":14.993336},{"c":14.9,"h":15.01,"l":14.9,"n":213,"o":15.01,"t":"2026-10-22T14:30:00Z","v":40878,"vw":14.921896},{"c":14.84,"h":14.925,"l":14.8218,"n":135,"o":14.925,"t":"2026-10-22T14:35:00Z","v":22198,"vw":14.867811},{"c":14.9373,"h":15,"l":14.8813,"n":124,"o":14.9,"t":"2026-10-22T14:40:00Z","v":18256,"vw":14.942977},{"c":14.8136,"h":14.95,"l":14.77,"n":227,"o":14.94,"t":"2026-10-22T14:45:00Z","v":259641,"vw":14.794577},{"c":14.74,"h":14.825,"l":14.64,"n":1482,"o":14.825,"t":"2026-10-22T14:50:00Z","v":301343,"vw":14.690045},{"c":14.7428,"h":14.7428,"l":14.649,"n":158,"o":14.74,"t":"2026-10-22T14:55:00Z","v":26605,"vw":14.690612},{"c":14.6198,"h":14.7627,"l":14.6,"n":200,"o":14.7287,"t":"2026-10-22T15:00:00Z","v":83941,"vw":14.69911},{"c":14.55,"h":14.64,"l":14.5485,"n":104,"o":14.63,"t":"2026-10-22T15:05:00Z","v":19305,"vw":14.597877},{"c":14.45,"h":14.5481,"l":14.415,"n":242,"o":14.5481,"t":"2026-10-22T15:10:00Z","v":65682,"vw":14.46117},{"c":14.61,"h":14.6595,"l":14.4508,"n":146,"o":14.4508,"t":"2026-10-22T15:15:00Z","v":61695,"vw":14.593707},{"c":14.7,"h":14.7041,"l":14.61,"n":109,"o":14.61,"t":"2026-10-22T15:20:00Z","v":23397,"vw":14.680257},{"c":14.4846,"h":14.69,"l":14.4701,"n":120,"o":14.69,"t":"2026-10-22T15:25:00Z","v":31110,"vw":14.62133},{"c":14.4975,"h":14.51,"l":14.43,"n":104,"o":14.476,"t":"2026-10-22T15:30:00Z","v":53854,"vw":14.461025},{"c":14.4689,"h":14.555,"l":14.4689,"n":82,"o":14.49,"t":"2026-10-22T15:35:00Z","v":16445,"vw":14.516334},{"c":14.47,"h":14.5,"l":14.39,"n":181,"o":14.45,"t":"2026-10-22T15:40:00Z","v":29019,"vw":14.44193},{"c":14.4097,"h":14.46,"l":14.36,"n":84,"o":14.46,"t":"2026-10-22T15:45:00Z","v":18701,"vw":14.396942},{"c":14.4974,"h":14.525,"l":14.44,"n":79,"o":14.44,"t":"2026-10-22T15:50:00Z","v":19430,"vw":14.475277},{"c":14.495,"h":14.57,"l":14.495,"n":67,"o":14.5,"t":"2026-10-22T15:55:00Z","v":11270,"vw":14.541227},{"c":14.5711,"h":14.64,"l":14.57,"n":54,"o":14.61,"t":"2026-10-22T16:00:00Z","v":4587,"vw":14.607348},{"c":14.57,"h":14.57,"l":14.51,"n":49,"o":14.57,"t":"2026-10-22T16:05:00Z","v":18116,"vw":14.530767},{"c":14.535,"h":14.5612,"l":14.52,"n":28,"o":14.5612,"t":"2026-10-22T16:10:00Z","v":1654,"vw":14.535307},{"c":14.6,"h":14.6,"l":14.56,"n":25,"o":14.58,"t":"2026-10-22T16:15:00Z","v":5772,"vw":14.58703},{"c":14.55,"h":14.61,"l":14.55,"n":47,"o":14.6,"t":"2026-10-22T16:20:00Z","v":11973,"vw":14.579468},{"c":14.5,"h":14.5617,"l":14.47,"n":52,"o":14.5617,"t":"2026-10-22T16:25:00Z","v":16156,"vw":14.515287},{"c":14.39,"h":14.465,"l":14.39,"n":48,"o":14.465,"t":"2026-10-22T16:30:00Z","v":7047,"vw":14.401334},{"c":14.37,"h":14.41,"l":14.3379,"n":77,"o":14.39,"t":"2026-10-22T16:35:00Z","v":17770,"vw":14.366402},{"c":14.28,"h":14.365,"l":14.28,"n":81,"o":14.365,"t":"2026-10-22T16:40:00Z","v":11447,"vw":14.310882},{"c":14.1405,"h":14.25,"l":14.1299,"n":101,"o":14.25,"t":"2026-10-22T16:45:00Z","v":30659,"vw":14.210974},{"c":14.195,"h":14.21,"l":14.1,"n":98,"o":14.15,"t":"2026-10-22T16:50:00Z","v":18684,"vw":14.148359},{"c":14.2084,"h":14.23,"l":14.19,"n":82,"o":14.1997,"t":"2026-10-22T16:55:00Z","v":19284,"vw":14.213636},{"c":14.1,"h":14.2,"l":14.1,"n":47,"o":14.2,"t":"2026-10-22T17:00:00Z","v":32181,"vw":14.133952},{"c":14.1495,"h":14.18,"l":14.12,"n":44,"o":14.1399,"t":"2026-10-22T17:05:00Z","v":16201,"vw":14.132656},{"c":14.22,"h":14.22,"l":14.1438,"n":29,"o":14.1438,"t":"2026-10-22T17:10:00Z","v":4992,"vw":14.188992},{"c":14.3,"h":14.3,"l":14.19,"n":50,"o":14.2105,"t":"2026-10-22T17:15:00Z","v":26897,"vw":14.286242},{"c":14.27,"h":14.32,"l":14.2285,"n":35,"o":14.311,"t":"2026-10-22T17:20:00Z","v":15276,"vw":14.284946},{"c":14.27,"h":14.27,"l":14.22,"n":39,"o":14.26,"t":"2026-10-22T17:25:00Z","v":11662,"vw":14.236275},{"c":14.3891,"h":14.3891,"l":14.24,"n":54,"o":14.2612,"t":"2026-10-22T17:30:00Z","v":4634,"vw":14.320214},{"c":14.36,"h":14.41,"l":14.35,"n":55,"o":14.39,"t":"2026-10-22T17:35:00Z","v":9659,"vw":14.378446},{"c":14.318,"h":14.36,"l":14.29,"n":35,"o":14.36,"t":"2026-10-22T17:40:00Z","v":27145,"vw":14.320167},{"c":14.3,"h":14.33,"l":14.29,"n":31,"o":14.33,"t":"2026-10-22T17:45:00Z","v":3088,"vw":14.300154},{"c":14.25,"h":14.275,"l":14.22,"n":101,"o":14.25,"t":"2026-10-22T17:50:00Z","v":5526,"vw":14.252574},{"c":14.18,"h":14.26,"l":14.18,"n":28,"o":14.26,"t":"2026-10-22T17:55:00Z","v":2938,"vw":14.217577},{"c":14.12,"h":14.18,"l":14.08,"n":96,"o":14.18,"t":"2026-10-22T18:00:00Z","v":13571,"vw":14.105448},{"c":14.21,"h":14.21,"l":14.125,"n":25,"o":14.125,"t":"2026-10-22T18:05:00Z","v":3384,"vw":14.163331},{"c":14.21,"h":14.23,"l":14.18,"n":29,"o":14.2,"t":"2026-10-22T18:10:00Z","v":8582,"vw":14.207947},{"c":14.26,"h":14.26,"l":14.18,"n":24,"o":14.18,"t":"2026-10-22T18:15:00Z","v":3437,"vw":14.211908},{"c":14.25,"h":14.26,"l":14.25,"n":17,"o":14.251,"t":"2026-10-22T18:20:00Z","v":1442,"vw":14.25339},{"c":14.16,"h":14.225,"l":14.16,"n":19,"o":14.21,"t":"2026-10-22T18:25:00Z","v":4104,"vw":14.198086},{"c":14.185,"h":14.185,"l":14.12,"n":23,"o":14.15,"t":"2026-10-22T18:30:00Z","v":1309,"vw":14.163138},{"c":14.16,"h":14.2,"l":14.16,"n":28,"o":14.2,"t":"2026-10-22T18:35:00Z","v":2963,"vw":14.183645},{"c":14.18,"h":14.18,"l":14.13,"n":10,"o":14.15,"t":"2026-10-22T18:40:00Z","v":953,"vw":14.147914},{"c":14.17,"h":14.2,"l":14.17,"n":13,"o":14.2,"t":"2026-10-22T18:45:00Z","v":1435,"vw":14.188686},{"c":14.14,"h":14.17,"l":14.13,"n":157,"o":14.17,"t":"2026-10-22T18:50:00Z","v":66671,"vw":14.145452},{"c":14.05,"h":14.15,"l":14.05,"n":178,"o":14.15,"t":"2026-10-22T18:55:00Z","v":92870,"vw":14.13673},{"c":14.03,"h":14.03,"l":13.965,"n":679,"o":14.02,"t":"2026-10-22T19:00:00Z","v":286547,"vw":14.003205},{"c":14.0173,"h":14.05,"l":14,"n":54,"o":14.0398,"t":"2026-10-22T19:05:00Z","v":7903,"vw":14.025976},{"c":14.09,"h":14.1,"l":13.98,"n":59,"o":14,"t":"2026-10-22T19:10:00Z","v":19695,"vw":14.062989},{"c":14.0684,"h":14.08,"l":14.06,"n":32,"o":14.07,"t":"2026-10-22T19:15:00Z","v":5928,"vw":14.07704},{"c":14.12,"h":14.14,"l":14.05,"n":45,"o":14.08,"t":"2026-10-22T19:20:00Z","v":5479,"vw":14.112194},{"c":14.16,"h":14.16,"l":14.1,"n":107,"o":14.11,"t":"2026-10-22T19:25:00Z","v":24233,"vw":14.130368},{"c":13.93,"h":14.15,"l":13.92,"n":89,"o":14.15,"t":"2026-10-22T19:30:00Z","v":23627,"vw":13.984634},{"c":13.86,"h":13.9673,"l":13.85,"n":102,"o":13.95,"t":"2026-10-22T19:35:00Z","v":18567,"vw":13.902236},{"c":13.74,"h":13.85,"l":13.69,"n":245,"o":13.85,"t":"2026-10-22T19:40:00Z","v":47768,"vw":13.764405},{"c":13.68,"h":13.75,"l":13.6411,"n":125,"o":13.74,"t":"2026-10-22T19:45:00Z","v":28535,"vw":13.661912},{"c":13.94,"h":13.94,"l":13.6998,"n":112,"o":13.7,"t":"2026-10-22T19:50:00Z","v":28081,"vw":13.834612},{"c":13.87,"h":13.92,"l":13.81,"n":145,"o":13.9,"t":"2026-10-22T19:55:00Z","v":43071,"vw":13.852387},{"c":14.02,"h":14.1,"l":13.87,"n":118,"o":13.87,"t":"2026-10-22T20:00:00Z","v":25859,"vw":14.056439},{"c":13.94,"h":14.01,"l":13.83,"n":241,"o":14.01,"t":"2026-10-22T20:05:00Z","v":17897,"vw":13.945832},{"c":13.99,"h":13.99,"l":13.9472,"n":11,"o":13.9472,"t":"2026-10-22T20:10:00Z","v":840,"vw":13.966376},{"c":13.89,"h":13.93,"l":13.89,"n":4,"o":13.93,"t":"2026-10-22T20:15:00Z","v":1042,"vw":13.893839},{"c":13.96,"h":13.96,"l":13.95,"n":5,"o":13.95,"t":"2026-10-22T20:20:00Z","v":555,"vw":13.955513},{"c":13.88,"h":13.88,"l":13.87,"n":3,"o":13.87,"t":"2026-10-22T20:25:00Z","v":332,"vw":13.876452},{"c":13.82,"h":13.9288,"l":13.82,"n":8,"o":13.9288,"t":"2026-10-22T20:30:00Z","v":1427,"vw":13.906414},{"c":13.72,"h":13.723,"l":13.72,"n":16,"o":13.723,"t":"2026-10-22T20:35:00Z","v":568,"vw":13.721515},{"c":13.8,"h":13.8,"l":13.7365,"n":10,"o":13.7563,"t":"2026-10-22T20:40:00Z","v":3044,"vw":13.774665},{"c":13.57,"h":13.78,"l":13.57,"n":55,"o":13.78,"t":"2026-10-22T20:45:00Z","v":9566,"vw":13.618019},{"c":13.62,"h":13.62,"l":13.6,"n":8,"o":13.6,"t":"2026-10-22T20:50:00Z","v":1093,"vw":13.608544},{"c":13.7,"h":13.7,"l":13.62,"n":12,"o":13.64,"t":"2026-10-22T20:55:00Z","v":1125,"vw":13.636655},{"c":13.66,"h":13.7,"l":13.66,"n":6,"o":13.69,"t":"2026-10-22T21:00:00Z","v":3025,"vw":13.664828},{"c":13.7774,"h":13.8,"l":13.66,"n":5,"o":13.66,"t":"2026-10-22T21:05:00Z","v":5069,"vw":13.741377},{"c":13.9,"h":13.9,"l":13.76,"n":9,"o":13.86,"t":"2026-10-22T21:10:00Z","v":4541,"vw":13.843549},{"c":13.94,"h":13.96,"l":13.94,"n":7,"o":13.96,"t":"2026-10-22T21:15:00Z","v":353,"vw":13.946667},{"c":13.9586,"h":13.96,"l":13.9586,"n":2,"o":13.96,"t":"2026-10-22T21:20:00Z","v":4580,"vw":13.958692},{"c":13.85,"h":14.0613,"l":13.85,"n":8,"o":13.86,"t":"2026-10-22T21:30:00Z","v":883,"vw":13.901048},{"c":13.76,"h":13.76,"l":13.75,"n":7,"o":13.75,"t":"2026-10-22T21:45:00Z","v":1814,"vw":13.753799},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-22T21:55:00Z","v":215,"vw":13.88},{"c":13.8277,"h":13.8277,"l":13.8277,"n":1,"o":13.8277,"t":"2026-10-22T22:05:00Z","v":200,"vw":13.8277},{"c":13.8998,"h":13.8998,"l":13.8998,"n":1,"o":13.8998,"t":"2026-10-22T22:10:00Z","v":5500,"vw":13.8998},{"c":13.91,"h":13.92,"l":13.91,"n":8,"o":13.92,"t":"2026-10-22T22:15:00Z","v":1931,"vw":13.918941},{"c":13.94,"h":13.94,"l":13.87,"n":25,"o":13.89,"t":"2026-10-22T22:20:00Z","v":5618,"vw":13.890495},{"c":13.91,"h":13.94,"l":13.91,"n":8,"o":13.94,"t":"2026-10-22T22:25:00Z","v":2579,"vw":13.932986},{"c":13.81,"h":13.9126,"l":13.81,"n":15,"o":13.9126,"t":"2026-10-22T22:30:00Z","v":1031,"vw":13.862633},{"c":13.93,"h":13.94,"l":13.844,"n":11,"o":13.844,"t":"2026-10-22T22:35:00Z","v":6197,"vw":13.858815},{"c":13.9,"h":13.95,"l":13.9,"n":10,"o":13.95,"t":"2026-10-22T22:40:00Z","v":1266,"vw":13.921818},{"c":13.87,"h":13.88,"l":13.87,"n":4,"o":13.88,"t":"2026-10-22T22:45:00Z","v":521,"vw":13.876},{"c":13.84,"h":13.84,"l":13.84,"n":10,"o":13.84,"t":"2026-10-22T22:50:00Z","v":624,"vw":13.84},{"c":13.88,"h":13.913,"l":13.88,"n":23,"o":13.88,"t":"2026-10-22T22:55:00Z","v":4291,"vw":13.882499},{"c":13.8,"h":13.81,"l":13.8,"n":8,"o":13.81,"t":"2026-10-22T23:00:00Z","v":914,"vw":13.808688},{"c":13.91,"h":13.91,"l":13.85,"n":6,"o":13.85,"t":"2026-10-22T23:05:00Z","v":1944,"vw":13.884101},{"c":13.9,"h":13.9061,"l":13.86,"n":13,"o":13.86,"t":"2026-10-22T23:10:00Z","v":5726,"vw":13.897737},{"c":13.8,"h":13.87,"l":13.8,"n":15,"o":13.87,"t":"2026-10-22T23:15:00Z","v":1008,"vw":13.818129},{"c":13.76,"h":13.78,"l":13.76,"n":38,"o":13.78,"t":"2026-10-22T23:20:00Z","v":4589,"vw":13.778301},{"c":13.7521,"h":13.7521,"l":13.74,"n":19,"o":13.75,"t":"2026-10-22T23:25:00Z","v":6289,"vw":13.749464},{"c":13.75,"h":13.7506,"l":13.74,"n":14,"o":13.75,"t":"2026-10-22T23:30:00Z","v":1315,"vw":13.745047},{"c":13.67,"h":13.7,"l":13.655,"n":27,"o":13.6906,"t":"2026-10-22T23:35:00Z","v":9016,"vw":13.67578},{"c":13.66,"h":13.67,"l":13.64,"n":11,"o":13.65,"t":"2026-10-22T23:40:00Z","v":2151,"vw":13.653672},{"c":13.81,"h":13.83,"l":13.77,"n":23,"o":13.82,"t":"2026-10-22T23:45:00Z","v":2643,"vw":13.800784},{"c":13.96,"h":13.96,"l":13.8,"n":34,"o":13.8,"t":"2026-10-22T23:50:00Z","v":5391,"vw":13.877237},{"c":13.96,"h":14.03,"l":13.96,"n":33,"o":14,"t":"2026-10-22T23:55:00Z","v":4461,"vw":13.994351},{"c":15.39,"h":15.55,"l":14.92,"n":1453,"o":15.07,"t":"2026-10-23T08:00:00Z","v":290935,"vw":15.246365},{"c":15.53,"h":15.53,"l":15.39,"n":45,"o":15.39,"t":"2026-10-23T08:05:00Z","v":5818,"vw":15.462499},{"c":15.56,"h":15.58,"l":15.51,"n":55,"o":15.52,"t":"2026-10-23T08:10:00Z","v":9602,"vw":15.539658},{"c":15.52,"h":15.56,"l":15.52,"n":27,"o":15.5502,"t":"2026-10-23T08:15:00Z","v":5677,"vw":15.551346},{"c":15.56,"h":15.6,"l":15.5,"n":47,"o":15.52,"t":"2026-10-23T08:20:00Z","v":5714,"vw":15.56373},{"c":15.5765,"h":15.6,"l":15.56,"n":16,"o":15.58,"t":"2026-10-23T08:25:00Z","v":1608,"vw":15.584811},{"c":15.56,"h":15.58,"l":15.56,"n":12,"o":15.57,"t":"2026-10-23T08:30:00Z","v":1872,"vw":15.572776},{"c":15.53,"h":15.5827,"l":15.53,"n":6,"o":15.56,"t":"2026-10-23T08:35:00Z","v":1251,"vw":15.5569},{"c":15.47,"h":15.58,"l":15.47,"n":26,"o":15.58,"t":"2026-10-23T08:40:00Z","v":3609,"vw":15.538661},{"c":15.5,"h":15.5,"l":15.47,"n":12,"o":15.4738,"t":"2026-10-23T08:45:00Z","v":2429,"vw":15.492023},{"c":15.46,"h":15.48,"l":15.46,"n":14,"o":15.4712,"t":"2026-10-23T08:50:00Z","v":7773,"vw":15.474892},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-23T08:55:00Z","v":390,"vw":15.45},{"c":15.42,"h":15.42,"l":15.41,"n":4,"o":15.41,"t":"2026-10-23T09:00:00Z","v":420,"vw":15.412564},{"c":15.4,"h":15.4,"l":15.4,"n":7,"o":15.4,"t":"2026-10-23T09:05:00Z","v":690,"vw":15.4},{"c":15.38,"h":15.4,"l":15.35,"n":14,"o":15.4,"t":"2026-10-23T09:10:00Z","v":3083,"vw":15.375762},{"c":15.4149,"h":15.4149,"l":15.38,"n":5,"o":15.38,"t":"2026-10-23T09:15:00Z","v":1482,"vw":15.393189},{"c":15.3,"h":15.37,"l":15.3,"n":25,"o":15.36,"t":"2026-10-23T09:20:00Z","v":5936,"vw":15.357975},{"c":15.26,"h":15.33,"l":15.26,"n":42,"o":15.3,"t":"2026-10-23T09:25:00Z","v":10515,"vw":15.29371},{"c":15.21,"h":15.27,"l":15.21,"n":15,"o":15.27,"t":"2026-10-23T09:30:00Z","v":2618,"vw":15.251432},{"c":15.26,"h":15.26,"l":15.18,"n":21,"o":15.2,"t":"2026-10-23T09:35:00Z","v":3776,"vw":15.211152},{"c":15.26,"h":15.26,"l":15.23,"n":15,"o":15.25,"t":"2026-10-23T09:40:00Z","v":1708,"vw":15.244705},{"c":15.2431,"h":15.25,"l":15.22,"n":5,"o":15.25,"t":"2026-10-23T09:45:00Z","v":3104,"vw":15.240084},{"c":15.2,"h":15.25,"l":15.2,"n":15,"o":15.25,"t":"2026-10-23T09:50:00Z","v":3161,"vw":15.208491},{"c":15.14,"h":15.2,"l":15.12,"n":34,"o":15.18,"t":"2026-10-23T09:55:00Z","v":4121,"vw":15.146747},{"c":15.0619,"h":15.12,"l":15.06,"n":73,"o":15.12,"t":"2026-10-23T10:00:00Z","v":17285,"vw":15.10148},{"c":15.2,"h":15.2,"l":15.0742,"n":51,"o":15.08,"t":"2026-10-23T10:05:00Z","v":26028,"vw":15.125662},{"c":15.23,"h":15.23,"l":15.2,"n":9,"o":15.21,"t":"2026-10-23T10:10:00Z","v":2553,"vw":15.210796},{"c":15.2,"h":15.23,"l":15.2,"n":11,"o":15.2,"t":"2026-10-23T10:15:00Z","v":1385,"vw":15.204536},{"c":15.21,"h":15.26,"l":15.21,"n":4,"o":15.26,"t":"2026-10-23T10:20:00Z","v":701,"vw":15.245141},{"c":15.18,"h":15.19,"l":15.18,"n":25,"o":15.18,"t":"2026-10-23T10:25:00Z","v":6196,"vw":15.181075},{"c":15.2,"h":15.2,"l":15.13,"n":20,"o":15.17,"t":"2026-10-23T10:30:00Z","v":30894,"vw":15.133231},{"c":15.19,"h":15.2,"l":15.19,"n":11,"o":15.2,"t":"2026-10-23T10:35:00Z","v":2097,"vw":15.194833},{"c":15.1,"h":15.12,"l":15.1,"n":5,"o":15.12,"t":"2026-10-23T10:40:00Z","v":1155,"vw":15.108695},{"c":15.11,"h":15.11,"l":15.09,"n":4,"o":15.0981,"t":"2026-10-23T10:45:00Z","v":502,"vw":15.097735},{"c":15,"h":15.03,"l":15,"n":24,"o":15.03,"t":"2026-10-23T10:50:00Z","v":3424,"vw":15.01299},{"c":15.0496,"h":15.0496,"l":15.03,"n":5,"o":15.03,"t":"2026-10-23T10:55:00Z","v":4356,"vw":15.047659},{"c":15,"h":15,"l":14.9,"n":164,"o":14.99,"t":"2026-10-23T11:00:00Z","v":18029,"vw":14.941491},{"c":15.0924,"h":15.1,"l":14.95,"n":43,"o":15.01,"t":"2026-10-23T11:05:00Z","v":6930,"vw":15.025495},{"c":15,"h":15.06,"l":15,"n":20,"o":15.06,"t":"2026-10-23T11:10:00Z","v":6328,"vw":15.02767},{"c":15.07,"h":15.08,"l":15.01,"n":16,"o":15.01,"t":"2026-10-23T11:15:00Z","v":4149,"vw":15.026937},{"c":15.0056,"h":15.05,"l":15.0056,"n":6,"o":15.04,"t":"2026-10-23T11:20:00Z","v":7110,"vw":15.039656},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-23T11:25:00Z","v":301,"vw":15},{"c":15.09,"h":15.09,"l":14.96,"n":29,"o":15,"t":"2026-10-23T11:30:00Z","v":6437,"vw":15.021011},{"c":15.03,"h":15.05,"l":15.03,"n":3,"o":15.05,"t":"2026-10-23T11:35:00Z","v":1890,"vw":15.034127},{"c":15.1,"h":15.12,"l":15.04,"n":41,"o":15.06,"t":"2026-10-23T11:40:00Z","v":3912,"vw":15.086069},{"c":15.15,"h":15.17,"l":15.1,"n":5,"o":15.11,"t":"2026-10-23T11:45:00Z","v":770,"vw":15.12974},{"c":15.11,"h":15.18,"l":15.09,"n":18,"o":15.18,"t":"2026-10-23T11:50:00Z","v":4501,"vw":15.110665},{"c":15.14,"h":15.14,"l":15.11,"n":3,"o":15.11,"t":"2026-10-23T11:55:00Z","v":2140,"vw":15.136229},{"c":15.04,"h":15.11,"l":15.0287,"n":27,"o":15.11,"t":"2026-10-23T12:00:00Z","v":14381,"vw":15.062741},{"c":15.01,"h":15.04,"l":15,"n":19,"o":15.04,"t":"2026-10-23T12:05:00Z","v":5326,"vw":15.012883},{"c":14.9312,"h":14.989,"l":14.89,"n":65,"o":14.92,"t":"2026-10-23T12:10:00Z","v":11780,"vw":14.937888},{"c":15,"h":15.02,"l":14.92,"n":56,"o":14.93,"t":"2026-10-23T12:15:00Z","v":7871,"vw":14.952411},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-23T12:20:00Z","v":1978,"vw":15.03},{"c":15.02,"h":15.05,"l":15.02,"n":10,"o":15.0497,"t":"2026-10-23T12:25:00Z","v":1725,"vw":15.031487},{"c":14.9653,"h":15.05,"l":14.93,"n":19,"o":15.05,"t":"2026-10-23T12:30:00Z","v":1700,"vw":14.98692},{"c":14.96,"h":15,"l":14.92,"n":34,"o":14.93,"t":"2026-10-23T12:35:00Z","v":7093,"vw":14.949972},{"c":14.81,"h":14.93,"l":14.81,"n":44,"o":14.93,"t":"2026-10-23T12:40:00Z","v":9893,"vw":14.869791},{"c":14.86,"h":14.89,"l":14.81,"n":15,"o":14.81,"t":"2026-10-23T12:45:00Z","v":4107,"vw":14.844463},{"c":14.85,"h":14.88,"l":14.85,"n":15,"o":14.87,"t":"2026-10-23T12:50:00Z","v":2176,"vw":14.86332},{"c":14.95,"h":14.96,"l":14.8846,"n":13,"o":14.8846,"t":"2026-10-23T12:55:00Z","v":5308,"vw":14.919426},{"c":15.06,"h":15.06,"l":15,"n":18,"o":15,"t":"2026-10-23T13:00:00Z","v":1489,"vw":15.028893},{"c":14.97,"h":15.05,"l":14.96,"n":35,"o":15.04,"t":"2026-10-23T13:05:00Z","v":10161,"vw":14.995646},{"c":14.89,"h":15.0059,"l":14.89,"n":21,"o":15.0059,"t":"2026-10-23T13:10:00Z","v":2491,"vw":14.908952},{"c":14.85,"h":14.9003,"l":14.81,"n":32,"o":14.88,"t":"2026-10-23T13:15:00Z","v":6558,"vw":14.832978},{"c":14.98,"h":14.989,"l":14.84,"n":79,"o":14.84,"t":"2026-10-23T13:20:00Z","v":10780,"vw":14.909893},{"c":14.89,"h":15.08,"l":14.89,"n":166,"o":15.02,"t":"2026-10-23T13:25:00Z","v":40281,"vw":15.013525},{"c":14.6804,"h":14.8583,"l":14.58,"n":347,"o":14.85,"t":"2026-10-23T13:30:00Z","v":68207,"vw":14.738494},{"c":14.76,"h":14.82,"l":14.64,"n":191,"o":14.6782,"t":"2026-10-23T13:35:00Z","v":35456,"vw":14.719064},{"c":15,"h":15,"l":14.73,"n":213,"o":14.76,"t":"2026-10-23T13:40:00Z","v":94327,"vw":14.920684},{"c":14.9994,"h":15.07,"l":14.83,"n":161,"o":14.99,"t":"2026-10-23T13:45:00Z","v":67959,"vw":14.988346},{"c":14.81,"h":14.98,"l":14.76,"n":106,"o":14.98,"t":"2026-10-23T13:50:00Z","v":25239,"vw":14.845117},{"c":14.8688,"h":14.8915,"l":14.72,"n":91,"o":14.78,"t":"2026-10-23T13:55:00Z","v":20811,"vw":14.785753},{"c":14.93,"h":14.9782,"l":14.84,"n":106,"o":14.89,"t":"2026-10-23T14:00:00Z","v":17235,"vw":14.906144},{"c":14.8741,"h":14.9155,"l":14.8,"n":98,"o":14.8515,"t":"2026-10-23T14:05:00Z","v":10500,"vw":14.885176},{"c":14.87,"h":14.87,"l":14.78,"n":103,"o":14.86,"t":"2026-10-23T14:10:00Z","v":13058,"vw":14.839511},{"c":14.765,"h":14.875,"l":14.74,"n":94,"o":14.875,"t":"2026-10-23T14:15:00Z","v":23903,"vw":14.759824},{"c":14.88,"h":14.9694,"l":14.78,"n":70,"o":14.78,"t":"2026-10-23T14:20:00Z","v":13517,"vw":14.904041},{"c":14.94,"h":14.94,"l":14.795,"n":66,"o":14.89,"t":"2026-10-23T14:25:00Z","v":22957,"vw":14.891671},{"c":15,"h":15.03,"l":14.93,"n":88,"o":14.93,"t":"2026-10-23T14:30:00Z","v":18451,"vw":14.993959},{"c":15.15,"h":15.15,"l":14.95,"n":168,"o":14.98,"t":"2026-10-23T14:35:00Z","v":73375,"vw":15.083452},{"c":15.225,"h":15.24,"l":15.1518,"n":142,"o":15.1518,"t":"2026-10-23T14:40:00Z","v":72046,"vw":15.203205},{"c":15.18,"h":15.21,"l":15.14,"n":83,"o":15.21,"t":"2026-10-23T14:45:00Z","v":17089,"vw":15.170808},{"c":15.15,"h":15.25,"l":15.15,"n":119,"o":15.19,"t":"2026-10-23T14:50:00Z","v":29529,"vw":15.205378},{"c":15.13,"h":15.1934,"l":15.07,"n":73,"o":15.14,"t":"2026-10-23T14:55:00Z","v":14851,"vw":15.109459},{"c":15.05,"h":15.135,"l":15.01,"n":68,"o":15.135,"t":"2026-10-23T15:00:00Z","v":14347,"vw":15.082383},{"c":15.03,"h":15.1,"l":15.03,"n":58,"o":15.05,"t":"2026-10-23T15:05:00Z","v":11134,"vw":15.066748},{"c":15.06,"h":15.06,"l":15.005,"n":40,"o":15.005,"t":"2026-10-23T15:10:00Z","v":7422,"vw":15.034094},{"c":15.035,"h":15.065,"l":14.99,"n":48,"o":15.03,"t":"2026-10-23T15:15:00Z","v":17423,"vw":15.026784},{"c":15,"h":15.03,"l":14.95,"n":26,"o":15.02,"t":"2026-10-23T15:20:00Z","v":10982,"vw":14.997924},{"c":15.065,"h":15.1,"l":15.02,"n":44,"o":15.02,"t":"2026-10-23T15:25:00Z","v":7704,"vw":15.078652},{"c":15.16,"h":15.17,"l":15.07,"n":69,"o":15.0779,"t":"2026-10-23T15:30:00Z","v":9568,"vw":15.130289},{"c":15.0809,"h":15.14,"l":15.06,"n":22,"o":15.14,"t":"2026-10-23T15:35:00Z","v":12738,"vw":15.076427},{"c":15.02,"h":15.085,"l":15.01,"n":29,"o":15.0805,"t":"2026-10-23T15:40:00Z","v":3198,"vw":15.054306},{"c":15.15,"h":15.15,"l":15.03,"n":44,"o":15.03,"t":"2026-10-23T15:45:00Z","v":10673,"vw":15.089321},{"c":15.14,"h":15.2,"l":15.1399,"n":35,"o":15.16,"t":"2026-10-23T15:50:00Z","v":11126,"vw":15.164156},{"c":15.22,"h":15.22,"l":15.135,"n":40,"o":15.155,"t":"2026-10-23T15:55:00Z","v":4795,"vw":15.17386},{"c":15.2499,"h":15.25,"l":15.1901,"n":54,"o":15.22,"t":"2026-10-23T16:00:00Z","v":14803,"vw":15.224396},{"c":15.165,"h":15.2255,"l":15.1625,"n":17,"o":15.225,"t":"2026-10-23T16:05:00Z","v":35034,"vw":15.180542},{"c":15.1,"h":15.17,"l":15.0962,"n":29,"o":15.16,"t":"2026-10-23T16:10:00Z","v":7447,"vw":15.127349},{"c":15.1,"h":15.13,"l":15.07,"n":23,"o":15.0759,"t":"2026-10-23T16:15:00Z","v":3175,"vw":15.092312},{"c":15.0199,"h":15.09,"l":15.01,"n":44,"o":15.09,"t":"2026-10-23T16:20:00Z","v":15561,"vw":15.048107},{"c":15.04,"h":15.0499,"l":15,"n":31,"o":15.0285,"t":"2026-10-23T16:25:00Z","v":6478,"vw":15.01551},{"c":15.105,"h":15.1165,"l":15.05,"n":23,"o":15.08,"t":"2026-10-23T16:30:00Z","v":9805,"vw":15.107462},{"c":15.06,"h":15.12,"l":15.06,"n":77,"o":15.107,"t":"2026-10-23T16:35:00Z","v":15294,"vw":15.098136},{"c":15.07,"h":15.085,"l":15.06,"n":29,"o":15.085,"t":"2026-10-23T16:40:00Z","v":4442,"vw":15.066902},{"c":15.08,"h":15.11,"l":15.08,"n":17,"o":15.09,"t":"2026-10-23T16:45:00Z","v":1611,"vw":15.094295},{"c":14.97,"h":15.09,"l":14.95,"n":44,"o":15.0701,"t":"2026-10-23T16:50:00Z","v":5841,"vw":15.013946},{"c":14.92,"h":14.94,"l":14.92,"n":14,"o":14.9337,"t":"2026-10-23T16:55:00Z","v":2400,"vw":14.928497},{"c":14.965,"h":15,"l":14.95,"n":22,"o":14.95,"t":"2026-10-23T17:00:00Z","v":3466,"vw":14.975604},{"c":15,"h":15.03,"l":14.9701,"n":25,"o":14.98,"t":"2026-10-23T17:05:00Z","v":3671,"vw":14.997751},{"c":14.97,"h":15,"l":14.97,"n":18,"o":14.99,"t":"2026-10-23T17:10:00Z","v":3845,"vw":14.98419},{"c":14.9903,"h":14.9903,"l":14.9405,"n":11,"o":14.9405,"t":"2026-10-23T17:15:00Z","v":2117,"vw":14.972826},{"c":15,"h":15,"l":14.99,"n":3,"o":14.99,"t":"2026-10-23T17:20:00Z","v":1565,"vw":14.994249},{"c":14.925,"h":14.95,"l":14.9168,"n":14,"o":14.9271,"t":"2026-10-23T17:25:00Z","v":20783,"vw":14.941522},{"c":14.91,"h":14.935,"l":14.91,"n":27,"o":14.93,"t":"2026-10-23T17:30:00Z","v":5172,"vw":14.919638},{"c":14.935,"h":14.935,"l":14.92,"n":5,"o":14.92,"t":"2026-10-23T17:35:00Z","v":571,"vw":14.923},{"c":14.92,"h":14.925,"l":14.92,"n":8,"o":14.925,"t":"2026-10-23T17:40:00Z","v":623,"vw":14.920849},{"c":14.98,"h":14.99,"l":14.93,"n":15,"o":14.93,"t":"2026-10-23T17:45:00Z","v":1400,"vw":14.97355},{"c":14.97,"h":14.97,"l":14.945,"n":4,"o":14.945,"t":"2026-10-23T17:50:00Z","v":4810,"vw":14.968429},{"c":15.035,"h":15.06,"l":14.9679,"n":43,"o":14.9679,"t":"2026-10-23T17:55:00Z","v":16933,"vw":15.003921},{"c":14.949,"h":15.03,"l":14.949,"n":34,"o":15.02,"t":"2026-10-23T18:00:00Z","v":10861,"vw":15.025354},{"c":14.985,"h":15.0015,"l":14.98,"n":7,"o":14.98,"t":"2026-10-23T18:05:00Z","v":1365,"vw":14.983941},{"c":14.971,"h":14.98,"l":14.97,"n":8,"o":14.98,"t":"2026-10-23T18:10:00Z","v":1072,"vw":14.973021},{"c":14.99,"h":15,"l":14.99,"n":8,"o":15,"t":"2026-10-23T18:15:00Z","v":619,"vw":14.994595},{"c":14.985,"h":14.99,"l":14.97,"n":15,"o":14.985,"t":"2026-10-23T18:20:00Z","v":993,"vw":14.98},{"c":15.0009,"h":15.0009,"l":14.97,"n":5,"o":14.97,"t":"2026-10-23T18:25:00Z","v":716,"vw":14.988957},{"c":15.05,"h":15.05,"l":14.99,"n":14,"o":15,"t":"2026-10-23T18:30:00Z","v":1972,"vw":15.010825},{"c":14.965,"h":15.01,"l":14.95,"n":17,"o":15.01,"t":"2026-10-23T18:35:00Z","v":2267,"vw":14.976686},{"c":14.97,"h":14.97,"l":14.97,"n":5,"o":14.97,"t":"2026-10-23T18:40:00Z","v":1259,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":4,"o":14.99,"t":"2026-10-23T18:45:00Z","v":275,"vw":14.99},{"c":15.0032,"h":15.015,"l":14.99,"n":12,"o":15.005,"t":"2026-10-23T18:50:00Z","v":2397,"vw":14.998654},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-23T18:55:00Z","v":200,"vw":15},{"c":14.93,"h":14.98,"l":14.93,"n":40,"o":14.9601,"t":"2026-10-23T19:00:00Z","v":4501,"vw":14.958407},{"c":14.8895,"h":14.91,"l":14.87,"n":26,"o":14.91,"t":"2026-10-23T19:05:00Z","v":8085,"vw":14.877799},{"c":14.9,"h":14.915,"l":14.9,"n":26,"o":14.91,"t":"2026-10-23T19:10:00Z","v":4077,"vw":14.907338},{"c":14.89,"h":14.92,"l":14.89,"n":24,"o":14.91,"t":"2026-10-23T19:20:00Z","v":3307,"vw":14.90114},{"c":14.9,"h":14.93,"l":14.8995,"n":17,"o":14.93,"t":"2026-10-23T19:25:00Z","v":2724,"vw":14.91629},{"c":14.88,"h":14.95,"l":14.875,"n":32,"o":14.92,"t":"2026-10-23T19:30:00Z","v":4627,"vw":14.901619},{"c":14.88,"h":14.91,"l":14.88,"n":8,"o":14.91,"t":"2026-10-23T19:35:00Z","v":3033,"vw":14.89872},{"c":14.88,"h":14.88,"l":14.8767,"n":4,"o":14.88,"t":"2026-10-23T19:40:00Z","v":713,"vw":14.878756},{"c":14.8901,"h":14.91,"l":14.87,"n":45,"o":14.88,"t":"2026-10-23T19:45:00Z","v":7255,"vw":14.889978},{"c":14.81,"h":14.86,"l":14.795,"n":30,"o":14.86,"t":"2026-10-23T19:50:00Z","v":5998,"vw":14.826377},{"c":14.97,"h":14.97,"l":14.84,"n":95,"o":14.88,"t":"2026-10-23T19:55:00Z","v":32394,"vw":14.890584},{"c":14.99,"h":15.01,"l":14.93,"n":31,"o":14.93,"t":"2026-10-23T20:00:00Z","v":2800,"vw":14.981117},{"c":15.01,"h":15.01,"l":15,"n":10,"o":15,"t":"2026-10-23T20:05:00Z","v":1849,"vw":15.005429},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-23T20:10:00Z","v":262,"vw":15.02},{"c":15,"h":15,"l":15,"n":14,"o":15,"t":"2026-10-23T20:20:00Z","v":2768,"vw":15},{"c":15.02,"h":15.02,"l":15.01,"n":5,"o":15.01,"t":"2026-10-23T20:25:00Z","v":296,"vw":15.016032},{"c":15.04,"h":15.04,"l":15.03,"n":5,"o":15.03,"t":"2026-10-23T20:30:00Z","v":881,"vw":15.035543}],"history":[{"c":38.57,"h":38.8,"l":29.36,"n":24971,"o":30.1,"t":"2026-07-14T04:00:00Z","v":5622252,"vw":32.815732},{"c":31.45,"h":36.07,"l":27.5907,"n":54835,"o":33.63,"t":"2026-07-15T04:00:00Z","v":9597380,"vw":31.612506},{"c":22.96,"h":28.5415,"l":22.6,"n":36113,"o":27.78,"t":"2026-07-16T04:00:00Z","v":6293398,"vw":25.700874},{"c":23.33,"h":27.36,"l":20.83,"n":83615,"o":22.77,"t":"2026-07-17T04:00:00Z","v":18888753,"vw":24.774594},{"c":22.54,"h":26.07,"l":22.08,"n":45405,"o":26.03,"t":"2026-07-20T04:00:00Z","v":10836857,"vw":24.466937},{"c":28.58,"h":28.99,"l":25.32,"n":43571,"o":25.68,"t":"2026-07-21T04:00:00Z","v":8235855,"vw":27.013051},{"c":26.42,"h":28,"l":25.35,"n":40950,"o":25.4,"t":"2026-07-22T04:00:00Z","v":6414906,"vw":27.037696},{"c":27.79,"h":30.4899,"l":27,"n":58859,"o":28.155,"t":"2026-07-23T04:00:00Z","v":10346500,"vw":28.822581},{"c":22.83,"h":26,"l":22.38,"n":37295,"o":25.91,"t":"2026-07-24T04:00:00Z","v":5246438,"vw":23.964356},{"c":19.46,"h":24.32,"l":18.25,"n":71408,"o":24.32,"t":"2026-07-27T04:00:00Z","v":19244611,"vw":20.197948},{"c":15.93,"h":17.62,"l":15.42,"n":58673,"o":17.44,"t":"2026-07-28T04:00:00Z","v":16029732,"vw":16.277915},{"c":15.1,"h":17.63,"l":14.66,"n":100386,"o":15.84,"t":"2026-07-29T04:00:00Z","v":29149205,"vw":15.949548},{"c":20.34,"h":20.7,"l":16.94,"n":106483,"o":17.42,"t":"2026-07-30T04:00:00Z","v":26733423,"vw":19.310872},{"c":18.87,"h":24.04,"l":18.85,"n":67052,"o":23.37,"t":"2026-07-31T04:00:00Z","v":16870488,"vw":20.41957},{"c":18.66,"h":19.015,"l":16.51,"n":45105,"o":17.92,"t":"2026-08-03T04:00:00Z","v":11400139,"vw":17.778664},{"c":21.64,"h":21.96,"l":19.66,"n":45634,"o":20.52,"t":"2026-08-04T04:00:00Z","v":10760952,"vw":20.606954},{"c":20.65,"h":22.08,"l":20.38,"n":26456,"o":20.555,"t":"2026-08-05T04:00:00Z","v":5514779,"vw":21.266332},{"c":18.65,"h":19.66,"l":17.05,"n":29862,"o":17.43,"t":"2026-08-06T04:00:00Z","v":5670536,"vw":18.6331},{"c":17.15,"h":18.58,"l":16.11,"n":41936,"o":18.58,"t":"2026-08-07T04:00:00Z","v":8999301,"vw":16.943928},{"c":16.5027,"h":17.44,"l":16.26,"n":15983,"o":16.425,"t":"2026-08-10T04:00:00Z","v":3427906,"vw":16.763929},{"c":18.04,"h":18.1,"l":17,"n":20602,"o":17.45,"t":"2026-08-11T04:00:00Z","v":3726310,"vw":17.550775},{"c":21.27,"h":21.47,"l":19.48,"n":27857,"o":20.36,"t":"2026-08-12T04:00:00Z","v":5103048,"vw":20.782379},{"c":24.35,"h":25.13,"l":21.02,"n":30742,"o":21.1,"t":"2026-08-13T04:00:00Z","v":7803997,"vw":23.825724},{"c":24.51,"h":26.0945,"l":23.78,"n":30837,"o":25.41,"t":"2026-08-14T04:00:00Z","v":5078758,"vw":24.713284},{"c":26.01,"h":28.11,"l":25.53,"n":21646,"o":26.4,"t":"2026-08-17T04:00:00Z","v":4648605,"vw":26.994245},{"c":21.21,"h":23.7105,"l":20.91,"n":17464,"o":23.06,"t":"2026-08-18T04:00:00Z","v":3505867,"vw":22.129338},{"c":21.39,"h":23.44,"l":21.245,"n":53325,"o":23.2,"t":"2026-08-19T04:00:00Z","v":12815884,"vw":22.145923},{"c":23.24,"h":24.15,"l":22.47,"n":25705,"o":22.89,"t":"2026-08-20T04:00:00Z","v":5753132,"vw":23.248145},{"c":23.325,"h":24.485,"l":23.1,"n":13006,"o":24.36,"t":"2026-08-21T04:00:00Z","v":2747991,"vw":23.805906},{"c":20.99,"h":21.6463,"l":19.9201,"n":13629,"o":21.42,"t":"2026-08-24T04:00:00Z","v":2897249,"vw":20.847416},{"c":22.11,"h":22.6,"l":21.2638,"n":11329,"o":22.22,"t":"2026-08-25T04:00:00Z","v":1985911,"vw":21.907577},{"c":21.7513,"h":22.58,"l":21.63,"n":9220,"o":21.855,"t":"2026-08-26T04:00:00Z","v":1840747,"vw":22.169945},{"c":22.69,"h":23.5339,"l":21.88,"n":10324,"o":23.23,"t":"2026-08-27T04:00:00Z","v":2395148,"vw":22.605474},{"c":22.48,"h":23.2,"l":21.7,"n":7166,"o":21.99,"t":"2026-08-28T04:00:00Z","v":1708726,"vw":22.571816},{"c":23.54,"h":23.64,"l":22.35,"n":7078,"o":22.39,"t":"2026-08-31T04:00:00Z","v":1293274,"vw":23.224121},{"c":22.3984,"h":23.35,"l":21.77,"n":6573,"o":22.59,"t":"2026-09-01T04:00:00Z","v":1350878,"vw":22.550778},{"c":23.52,"h":23.71,"l":21.81,"n":5535,"o":22.08,"t":"2026-09-02T04:00:00Z","v":1144812,"vw":22.765881},{"c":23.1554,"h":23.46,"l":21.5,"n":10296,"o":22.37,"t":"2026-09-03T04:00:00Z","v":2288987,"vw":22.324841},{"c":26.86,"h":27.13,"l":23.55,"n":13405,"o":23.55,"t":"2026-09-04T04:00:00Z","v":2255054,"vw":25.266223},{"c":29.44,"h":30.83,"l":29.05,"n":18109,"o":29.255,"t":"2026-09-08T04:00:00Z","v":3355911,"vw":30.036461},{"c":33.63,"h":34.04,"l":30.2,"n":19980,"o":30.4,"t":"2026-09-09T04:00:00Z","v":3321560,"vw":32.46823},{"c":30.15,"h":31.93,"l":29.8,"n":14384,"o":30.51,"t":"2026-09-10T04:00:00Z","v":2837803,"vw":30.91171},{"c":30.76,"h":31.61,"l":29.74,"n":14263,"o":31.61,"t":"2026-09-11T04:00:00Z","v":2721444,"vw":30.641644},{"c":26.07,"h":27.38,"l":25.721,"n":15422,"o":25.84,"t":"2026-09-14T04:00:00Z","v":2945698,"vw":26.377399},{"c":25.8,"h":27.6,"l":25.03,"n":9529,"o":26.95,"t":"2026-09-15T04:00:00Z","v":1937570,"vw":26.121454},{"c":25.83,"h":27.51,"l":25.195,"n":12330,"o":27.46,"t":"2026-09-16T04:00:00Z","v":2443409,"vw":26.577566},{"c":28.15,"h":28.8247,"l":27.65,"n":10867,"o":27.88,"t":"2026-09-17T04:00:00Z","v":2157464,"vw":28.162982},{"c":29.54,"h":30.93,"l":28.07,"n":11326,"o":28.78,"t":"2026-09-18T04:00:00Z","v":1867364,"vw":29.025397},{"c":29.91,"h":30.355,"l":29.0788,"n":10476,"o":29.81,"t":"2026-09-21T04:00:00Z","v":2098195,"vw":29.530799},{"c":31.97,"h":32.34,"l":29.15,"n":12178,"o":29.3,"t":"2026-09-22T04:00:00Z","v":2062582,"vw":31.452868},{"c":29.96,"h":31.2395,"l":28.99,"n":8591,"o":30.74,"t":"2026-09-23T04:00:00Z","v":1419701,"vw":30.160552},{"c":29.02,"h":29.85,"l":28.57,"n":5709,"o":28.83,"t":"2026-09-24T04:00:00Z","v":949225,"vw":29.086065},{"c":30.6,"h":31.0199,"l":29.5,"n":6565,"o":29.88,"t":"2026-09-25T04:00:00Z","v":1060871,"vw":30.392068},{"c":27.65,"h":29.15,"l":26.76,"n":7805,"o":28.73,"t":"2026-09-28T04:00:00Z","v":1181508,"vw":27.738553},{"c":28.98,"h":29.5161,"l":27.9652,"n":5279,"o":28.55,"t":"2026-09-29T04:00:00Z","v":765502,"vw":28.972994},{"c":28.16,"h":29.3,"l":28.15,"n":4040,"o":28.87,"t":"2026-09-30T04:00:00Z","v":589458,"vw":28.663869},{"c":31,"h":31.1275,"l":27.78,"n":9444,"o":28.63,"t":"2026-10-01T04:00:00Z","v":1582479,"vw":29.489285},{"c":31.5,"h":31.65,"l":30.39,"n":7910,"o":31.27,"t":"2026-10-02T04:00:00Z","v":1013012,"vw":31.14128},{"c":31.41,"h":31.8,"l":30.034,"n":4663,"o":31,"t":"2026-10-05T04:00:00Z","v":628347,"vw":31.151761},{"c":27.44,"h":30.45,"l":26.98,"n":12644,"o":30.45,"t":"2026-10-06T04:00:00Z","v":2508876,"vw":28.505779},{"c":26.19,"h":27,"l":25.75,"n":9727,"o":26.13,"t":"2026-10-07T04:00:00Z","v":1573493,"vw":26.298384},{"c":23.95,"h":25.7894,"l":22.91,"n":12494,"o":25.58,"t":"2026-10-08T04:00:00Z","v":2224850,"vw":24.18481},{"c":23.44,"h":24.64,"l":23.38,"n":5729,"o":24.61,"t":"2026-10-09T04:00:00Z","v":911446,"vw":23.868398},{"c":21.56,"h":22.17,"l":21.31,"n":7258,"o":22.1,"t":"2026-10-12T04:00:00Z","v":1190757,"vw":21.645455},{"c":20.24,"h":20.24,"l":18.83,"n":13286,"o":18.83,"t":"2026-10-13T04:00:00Z","v":2654397,"vw":19.635708},{"c":17.7,"h":18.96,"l":17.64,"n":15509,"o":18.495,"t":"2026-10-14T04:00:00Z","v":2888159,"vw":18.384734},{"c":17.37,"h":17.41,"l":15.35,"n":19069,"o":15.36,"t":"2026-10-15T04:00:00Z","v":4286916,"vw":16.40871},{"c":15.05,"h":16.25,"l":15.015,"n":12008,"o":16.25,"t":"2026-10-16T04:00:00Z","v":2755206,"vw":15.52521},{"c":16.42,"h":17.15,"l":16.11,"n":12249,"o":16.55,"t":"2026-10-19T04:00:00Z","v":3021701,"vw":16.629744},{"c":15.71,"h":16.33,"l":15.17,"n":11620,"o":15.3,"t":"2026-10-20T04:00:00Z","v":2921937,"vw":15.893666},{"c":16.51,"h":17.115,"l":15.7774,"n":10004,"o":17.03,"t":"2026-10-21T04:00:00Z","v":2244128,"vw":16.302451},{"c":13.87,"h":15.59,"l":13.6411,"n":13787,"o":15.13,"t":"2026-10-22T04:00:00Z","v":3455992,"vw":14.556805},{"c":14.93,"h":15.25,"l":14.58,"n":7382,"o":14.83,"t":"2026-10-23T04:00:00Z","v":1741565,"vw":14.988268}],"volatilityBars":[{"c":28.83,"h":30.93,"l":28.69,"n":1831,"o":29.16,"t":"2026-09-22T08:00:00Z","v":218850,"vw":29.700828},{"c":28.36,"h":28.89,"l":28.34,"n":188,"o":28.87,"t":"2026-09-22T08:15:00Z","v":22596,"vw":28.540826},{"c":28.82,"h":28.82,"l":28.3,"n":79,"o":28.3,"t":"2026-09-22T08:30:00Z","v":14385,"vw":28.499666},{"c":29.01,"h":29.08,"l":28.8,"n":61,"o":28.8,"t":"2026-09-22T08:45:00Z","v":7323,"vw":29.011616},{"c":29.11,"h":29.2,"l":29.01,"n":72,"o":29.16,"t":"2026-09-22T09:00:00Z","v":7641,"vw":29.140869},{"c":29.11,"h":29.129,"l":29.09,"n":22,"o":29.129,"t":"2026-09-22T09:15:00Z","v":3186,"vw":29.108949},{"c":29.28,"h":29.28,"l":29.09,"n":20,"o":29.09,"t":"2026-09-22T09:30:00Z","v":2554,"vw":29.19028},{"c":29.75,"h":29.75,"l":29.2807,"n":119,"o":29.2807,"t":"2026-09-22T09:45:00Z","v":13973,"vw":29.562313},{"c":29.59,"h":29.77,"l":29.59,"n":83,"o":29.65,"t":"2026-09-22T10:00:00Z","v":16044,"vw":29.692104},{"c":29.57,"h":29.61,"l":29.55,"n":22,"o":29.61,"t":"2026-09-22T10:15:00Z","v":4444,"vw":29.554038},{"c":29.58,"h":29.58,"l":29.54,"n":4,"o":29.54,"t":"2026-09-22T10:30:00Z","v":209,"vw":29.56},{"c":29.57,"h":29.57,"l":29.57,"n":2,"o":29.57,"t":"2026-09-22T10:45:00Z","v":518,"vw":29.57},{"c":29.44,"h":29.685,"l":29.43,"n":50,"o":29.6,"t":"2026-09-22T11:00:00Z","v":5917,"vw":29.572446},{"c":29.3601,"h":29.48,"l":29.3601,"n":7,"o":29.48,"t":"2026-09-22T11:15:00Z","v":1169,"vw":29.375265},{"c":29.34,"h":29.34,"l":29.31,"n":8,"o":29.31,"t":"2026-09-22T11:30:00Z","v":1093,"vw":29.336597},{"c":29.35,"h":29.43,"l":29.3,"n":12,"o":29.43,"t":"2026-09-22T11:45:00Z","v":1296,"vw":29.344371},{"c":29.15,"h":29.35,"l":29.13,"n":25,"o":29.35,"t":"2026-09-22T12:00:00Z","v":5428,"vw":29.164264},{"c":29.26,"h":29.26,"l":29.175,"n":7,"o":29.175,"t":"2026-09-22T12:15:00Z","v":1310,"vw":29.213984},{"c":29.233,"h":29.34,"l":29.233,"n":8,"o":29.34,"t":"2026-09-22T12:30:00Z","v":1093,"vw":29.318713},{"c":29.16,"h":29.16,"l":29.15,"n":137,"o":29.15,"t":"2026-09-22T12:45:00Z","v":42740,"vw":29.150323},{"c":29.17,"h":29.17,"l":29.12,"n":18,"o":29.16,"t":"2026-09-22T13:00:00Z","v":2020,"vw":29.163501},{"c":29.33,"h":29.43,"l":29.08,"n":83,"o":29.11,"t":"2026-09-22T13:15:00Z","v":7833,"vw":29.177471},{"c":31.11,"h":31.1699,"l":29.15,"n":1214,"o":29.3,"t":"2026-09-22T13:30:00Z","v":173775,"vw":30.326848},{"c":31.35,"h":31.5899,"l":31,"n":1237,"o":31.12,"t":"2026-09-22T13:45:00Z","v":215829,"vw":31.290101},{"c":32.1,"h":32.34,"l":31.25,"n":1034,"o":31.36,"t":"2026-09-22T14:00:00Z","v":236292,"vw":31.821977},{"c":31.88,"h":32.0566,"l":31.6,"n":850,"o":32.0566,"t":"2026-09-22T14:15:00Z","v":116053,"vw":31.785225},{"c":31.535,"h":32.2,"l":31.48,"n":888,"o":31.85,"t":"2026-09-22T14:30:00Z","v":232529,"vw":31.859894},{"c":31.42,"h":31.7227,"l":31.3101,"n":418,"o":31.6,"t":"2026-09-22T14:45:00Z","v":55101,"vw":31.443916},{"c":31.5,"h":31.5,"l":31.16,"n":296,"o":31.43,"t":"2026-09-22T15:00:00Z","v":31701,"vw":31.304559},{"c":31.24,"h":31.57,"l":31.1401,"n":191,"o":31.54,"t":"2026-09-22T15:15:00Z","v":104730,"vw":31.275367},{"c":31.3,"h":31.745,"l":31.23,"n":339,"o":31.23,"t":"2026-09-22T15:30:00Z","v":48472,"vw":31.572186},{"c":31.319,"h":31.32,"l":31.14,"n":198,"o":31.31,"t":"2026-09-22T15:45:00Z","v":57195,"vw":31.196891},{"c":31.33,"h":31.3796,"l":31.23,"n":138,"o":31.3382,"t":"2026-09-22T16:00:00Z","v":20712,"vw":31.306962},{"c":31.18,"h":31.46,"l":31.135,"n":121,"o":31.41,"t":"2026-09-22T16:15:00Z","v":48968,"vw":31.35133},{"c":31.28,"h":31.29,"l":31.09,"n":104,"o":31.18,"t":"2026-09-22T16:30:00Z","v":20692,"vw":31.122803},{"c":31.5399,"h":31.54,"l":31.25,"n":112,"o":31.28,"t":"2026-09-22T16:45:00Z","v":15511,"vw":31.425826},{"c":31.48,"h":31.56,"l":31.4301,"n":116,"o":31.5319,"t":"2026-09-22T17:00:00Z","v":18496,"vw":31.496332},{"c":31.4305,"h":31.465,"l":31.365,"n":42,"o":31.38,"t":"2026-09-22T17:15:00Z","v":13087,"vw":31.406748},{"c":31.52,"h":31.5271,"l":31.3587,"n":61,"o":31.49,"t":"2026-09-22T17:30:00Z","v":7487,"vw":31.462804},{"c":31.73,"h":31.73,"l":31.47,"n":198,"o":31.5,"t":"2026-09-22T17:45:00Z","v":24931,"vw":31.638981},{"c":31.84,"h":31.855,"l":31.51,"n":109,"o":31.75,"t":"2026-09-22T18:00:00Z","v":10464,"vw":31.674537},{"c":31.88,"h":31.9,"l":31.8,"n":91,"o":31.8,"t":"2026-09-22T18:15:00Z","v":7752,"vw":31.861675},{"c":31.77,"h":31.88,"l":31.69,"n":34,"o":31.88,"t":"2026-09-22T18:30:00Z","v":4767,"vw":31.812011},{"c":31.76,"h":31.77,"l":31.71,"n":27,"o":31.75,"t":"2026-09-22T18:45:00Z","v":5215,"vw":31.750519},{"c":31.83,"h":31.86,"l":31.78,"n":53,"o":31.8,"t":"2026-09-22T19:00:00Z","v":3895,"vw":31.811758},{"c":31.6797,"h":31.78,"l":31.57,"n":61,"o":31.78,"t":"2026-09-22T19:15:00Z","v":5232,"vw":31.649057},{"c":31.87,"h":31.9,"l":31.7,"n":107,"o":31.7,"t":"2026-09-22T19:30:00Z","v":11117,"vw":31.829998},{"c":32.01,"h":32.14,"l":31.86,"n":382,"o":31.87,"t":"2026-09-22T19:45:00Z","v":55961,"vw":32.029658},{"c":31.89,"h":31.97,"l":31.8884,"n":43,"o":31.97,"t":"2026-09-22T20:00:00Z","v":5758,"vw":31.944652},{"c":31.74,"h":31.86,"l":31.74,"n":13,"o":31.828,"t":"2026-09-22T20:15:00Z","v":1295,"vw":31.813684},{"c":31.8,"h":31.86,"l":31.7682,"n":10,"o":31.81,"t":"2026-09-22T20:30:00Z","v":3425,"vw":31.791609},{"c":31.86,"h":31.86,"l":31.77,"n":12,"o":31.77,"t":"2026-09-22T20:45:00Z","v":5594,"vw":31.855408},{"c":31.86,"h":31.86,"l":31.86,"n":18,"o":31.86,"t":"2026-09-22T21:00:00Z","v":4830,"vw":31.86},{"c":31.93,"h":31.93,"l":31.86,"n":31,"o":31.86,"t":"2026-09-22T21:15:00Z","v":1954,"vw":31.870899},{"c":31.86,"h":31.9,"l":31.86,"n":5,"o":31.9,"t":"2026-09-22T21:30:00Z","v":1742,"vw":31.890305},{"c":31.97,"h":31.97,"l":31.7891,"n":27,"o":31.86,"t":"2026-09-22T22:00:00Z","v":8267,"vw":31.916559},{"c":32.18,"h":32.19,"l":32.05,"n":39,"o":32.08,"t":"2026-09-22T22:15:00Z","v":10389,"vw":32.087999},{"c":32.2,"h":32.25,"l":32.11,"n":28,"o":32.1763,"t":"2026-09-22T22:30:00Z","v":7543,"vw":32.196222},{"c":32.28,"h":32.3,"l":32.13,"n":28,"o":32.25,"t":"2026-09-22T22:45:00Z","v":18648,"vw":32.185498},{"c":32.0845,"h":32.23,"l":32.02,"n":17,"o":32.23,"t":"2026-09-22T23:00:00Z","v":1886,"vw":32.087859},{"c":32.11,"h":32.13,"l":32,"n":14,"o":32.09,"t":"2026-09-22T23:15:00Z","v":2708,"vw":32.084999},{"c":32.2794,"h":32.2794,"l":32.1294,"n":31,"o":32.1294,"t":"2026-09-22T23:30:00Z","v":4376,"vw":32.17013},{"c":32.14,"h":32.34,"l":32.14,"n":114,"o":32.21,"t":"2026-09-22T23:45:00Z","v":42536,"vw":32.316289},{"c":30.72,"h":31.16,"l":30.52,"n":797,"o":31,"t":"2026-09-23T08:00:00Z","v":103103,"vw":30.848464},{"c":30.72,"h":30.74,"l":30.69,"n":51,"o":30.73,"t":"2026-09-23T08:15:00Z","v":9987,"vw":30.703059},{"c":30.55,"h":30.7,"l":30.55,"n":51,"o":30.69,"t":"2026-09-23T08:30:00Z","v":9404,"vw":30.620161},{"c":30.65,"h":30.65,"l":30.49,"n":69,"o":30.5781,"t":"2026-09-23T08:45:00Z","v":6924,"vw":30.527301},{"c":30.59,"h":30.65,"l":30.58,"n":9,"o":30.65,"t":"2026-09-23T09:00:00Z","v":780,"vw":30.614861},{"c":30.72,"h":30.72,"l":30.62,"n":13,"o":30.62,"t":"2026-09-23T09:15:00Z","v":2365,"vw":30.65358},{"c":30.69,"h":30.71,"l":30.69,"n":23,"o":30.7002,"t":"2026-09-23T09:30:00Z","v":4535,"vw":30.701531},{"c":30.709,"h":30.709,"l":30.6,"n":28,"o":30.6,"t":"2026-09-23T09:45:00Z","v":3574,"vw":30.641565},{"c":30.69,"h":30.69,"l":30.62,"n":25,"o":30.62,"t":"2026-09-23T10:00:00Z","v":3402,"vw":30.631712},{"c":30.64,"h":30.745,"l":30.64,"n":19,"o":30.71,"t":"2026-09-23T10:15:00Z","v":3587,"vw":30.689396},{"c":30.63,"h":30.635,"l":30.61,"n":19,"o":30.635,"t":"2026-09-23T10:30:00Z","v":1232,"vw":30.624434},{"c":30.73,"h":30.75,"l":30.56,"n":75,"o":30.56,"t":"2026-09-23T10:45:00Z","v":24993,"vw":30.660456},{"c":30.41,"h":30.72,"l":30.31,"n":140,"o":30.71,"t":"2026-09-23T11:00:00Z","v":28414,"vw":30.536215},{"c":30.24,"h":30.4,"l":30.2,"n":64,"o":30.4,"t":"2026-09-23T11:15:00Z","v":6863,"vw":30.24831},{"c":30.14,"h":30.24,"l":30.0668,"n":77,"o":30.2,"t":"2026-09-23T11:30:00Z","v":7653,"vw":30.169884},{"c":30.22,"h":30.3986,"l":30.22,"n":45,"o":30.3986,"t":"2026-09-23T11:45:00Z","v":5898,"vw":30.245286},{"c":30.18,"h":30.2703,"l":30.16,"n":61,"o":30.24,"t":"2026-09-23T12:00:00Z","v":9650,"vw":30.215805},{"c":30.26,"h":30.34,"l":30.11,"n":53,"o":30.21,"t":"2026-09-23T12:15:00Z","v":5965,"vw":30.220397},{"c":30.35,"h":30.4236,"l":30.3,"n":46,"o":30.35,"t":"2026-09-23T12:30:00Z","v":6470,"vw":30.367948},{"c":30.4,"h":30.4035,"l":30.27,"n":89,"o":30.34,"t":"2026-09-23T12:45:00Z","v":14999,"vw":30.350106},{"c":30.4782,"h":30.4782,"l":30.29,"n":51,"o":30.44,"t":"2026-09-23T13:00:00Z","v":6841,"vw":30.368269},{"c":30.789,"h":30.84,"l":30.44,"n":273,"o":30.44,"t":"2026-09-23T13:15:00Z","v":33275,"vw":30.651547},{"c":30.58,"h":31.2395,"l":30.38,"n":1047,"o":30.7,"t":"2026-09-23T13:30:00Z","v":285423,"vw":30.789111},{"c":30.31,"h":30.7777,"l":30.23,"n":481,"o":30.53,"t":"2026-09-23T13:45:00Z","v":88132,"vw":30.395878},{"c":29.59,"h":30.4711,"l":29.53,"n":808,"o":30.3,"t":"2026-09-23T14:00:00Z","v":143956,"vw":29.911347},{"c":29.4,"h":29.63,"l":28.99,"n":873,"o":29.55,"t":"2026-09-23T14:15:00Z","v":124580,"vw":29.290877},{"c":29.76,"h":29.76,"l":29.19,"n":380,"o":29.415,"t":"2026-09-23T14:30:00Z","v":55083,"vw":29.52359},{"c":30.28,"h":30.3,"l":29.82,"n":587,"o":29.82,"t":"2026-09-23T14:45:00Z","v":91159,"vw":30.119057},{"c":30.39,"h":30.4,"l":30.075,"n":207,"o":30.29,"t":"2026-09-23T15:00:00Z","v":29392,"vw":30.252907},{"c":30.35,"h":30.5795,"l":30.3,"n":235,"o":30.39,"t":"2026-09-23T15:15:00Z","v":34085,"vw":30.420321},{"c":30.24,"h":30.4,"l":30.13,"n":128,"o":30.34,"t":"2026-09-23T15:30:00Z","v":21939,"vw":30.244264},{"c":30.1093,"h":30.23,"l":29.9,"n":183,"o":30.23,"t":"2026-09-23T15:45:00Z","v":61507,"vw":30.016957},{"c":30.14,"h":30.1999,"l":29.98,"n":102,"o":30.075,"t":"2026-09-23T16:00:00Z","v":12449,"vw":30.132264},{"c":30.16,"h":30.17,"l":30.01,"n":78,"o":30.1375,"t":"2026-09-23T16:15:00Z","v":13027,"vw":30.068073},{"c":30.05,"h":30.22,"l":30,"n":76,"o":30.18,"t":"2026-09-23T16:30:00Z","v":14642,"vw":30.10535},{"c":29.7261,"h":29.99,"l":29.7261,"n":92,"o":29.99,"t":"2026-09-23T16:45:00Z","v":14517,"vw":29.867755},{"c":29.71,"h":29.83,"l":29.65,"n":84,"o":29.83,"t":"2026-09-23T17:00:00Z","v":15924,"vw":29.725987},{"c":29.85,"h":29.97,"l":29.8,"n":86,"o":29.8,"t":"2026-09-23T17:15:00Z","v":10316,"vw":29.868591},{"c":30.16,"h":30.16,"l":29.8,"n":95,"o":29.85,"t":"2026-09-23T17:30:00Z","v":9539,"vw":29.948906},{"c":30.29,"h":30.29,"l":30.0757,"n":68,"o":30.11,"t":"2026-09-23T17:45:00Z","v":12554,"vw":30.209295},{"c":30.19,"h":30.3,"l":30.14,"n":34,"o":30.3,"t":"2026-09-23T18:00:00Z","v":5868,"vw":30.193749},{"c":30.3,"h":30.31,"l":30.21,"n":15,"o":30.21,"t":"2026-09-23T18:15:00Z","v":3224,"vw":30.287274},{"c":30.14,"h":30.3199,"l":30.1199,"n":29,"o":30.3199,"t":"2026-09-23T18:30:00Z","v":6460,"vw":30.141044},{"c":29.96,"h":30.14,"l":29.96,"n":7,"o":30.14,"t":"2026-09-23T18:45:00Z","v":1080,"vw":30.079474},{"c":29.8304,"h":30.04,"l":29.8304,"n":45,"o":29.95,"t":"2026-09-23T19:00:00Z","v":5485,"vw":29.902472},{"c":29.865,"h":29.865,"l":29.73,"n":52,"o":29.78,"t":"2026-09-23T19:15:00Z","v":8569,"vw":29.76498},{"c":29.655,"h":29.84,"l":29.64,"n":137,"o":29.71,"t":"2026-09-23T19:30:00Z","v":15865,"vw":29.740134},{"c":29.99,"h":29.99,"l":29.57,"n":134,"o":29.65,"t":"2026-09-23T19:45:00Z","v":11863,"vw":29.725001},{"c":29.9,"h":29.99,"l":29.9,"n":11,"o":29.96,"t":"2026-09-23T20:00:00Z","v":491,"vw":29.944298},{"c":29.92,"h":29.92,"l":29.92,"n":3,"o":29.92,"t":"2026-09-23T20:15:00Z","v":211,"vw":29.92},{"c":29.87,"h":29.88,"l":29.8,"n":6,"o":29.87,"t":"2026-09-23T20:30:00Z","v":629,"vw":29.860369},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-09-23T20:45:00Z","v":170,"vw":29.94},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-09-23T21:15:00Z","v":934,"vw":29.9},{"c":29.9965,"h":29.9965,"l":29.9965,"n":1,"o":29.9965,"t":"2026-09-23T21:45:00Z","v":134,"vw":29.9965},{"c":30,"h":30,"l":29.99,"n":4,"o":29.99,"t":"2026-09-23T22:00:00Z","v":1114,"vw":29.99197},{"c":30.01,"h":30.03,"l":30.01,"n":4,"o":30.01,"t":"2026-09-23T22:15:00Z","v":1900,"vw":30.011053},{"c":29.9,"h":29.99,"l":29.9,"n":16,"o":29.99,"t":"2026-09-23T22:30:00Z","v":2197,"vw":29.928178},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-09-23T22:45:00Z","v":380,"vw":29.89},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-09-23T23:00:00Z","v":386,"vw":29.95},{"c":29.94,"h":29.95,"l":29.85,"n":8,"o":29.95,"t":"2026-09-23T23:15:00Z","v":1433,"vw":29.939283},{"c":29.84,"h":29.84,"l":29.8,"n":3,"o":29.8,"t":"2026-09-23T23:30:00Z","v":384,"vw":29.812193},{"c":29.7,"h":29.76,"l":29.7,"n":13,"o":29.7409,"t":"2026-09-23T23:45:00Z","v":3425,"vw":29.717203},{"c":29.15,"h":29.6,"l":29.07,"n":388,"o":29.44,"t":"2026-09-24T08:00:00Z","v":35534,"vw":29.267671},{"c":28.99,"h":29.19,"l":28.99,"n":69,"o":29.19,"t":"2026-09-24T08:15:00Z","v":7487,"vw":29.081002},{"c":28.76,"h":29,"l":28.7203,"n":90,"o":28.97,"t":"2026-09-24T08:30:00Z","v":9424,"vw":28.803079},{"c":28.68,"h":28.76,"l":28.55,"n":44,"o":28.76,"t":"2026-09-24T08:45:00Z","v":5042,"vw":28.635415},{"c":28.61,"h":28.84,"l":28.61,"n":46,"o":28.84,"t":"2026-09-24T09:00:00Z","v":24470,"vw":28.628986},{"c":28.68,"h":28.69,"l":28.58,"n":37,"o":28.6,"t":"2026-09-24T09:15:00Z","v":3974,"vw":28.638072},{"c":28.41,"h":28.61,"l":28.41,"n":39,"o":28.58,"t":"2026-09-24T09:30:00Z","v":5903,"vw":28.563565},{"c":28.5574,"h":28.58,"l":28.38,"n":25,"o":28.38,"t":"2026-09-24T09:45:00Z","v":3231,"vw":28.474199},{"c":28.63,"h":28.63,"l":28.55,"n":4,"o":28.62,"t":"2026-09-24T10:00:00Z","v":1352,"vw":28.567389},{"c":28.63,"h":28.73,"l":28.63,"n":6,"o":28.73,"t":"2026-09-24T10:15:00Z","v":1064,"vw":28.668113},{"c":28.86,"h":28.88,"l":28.63,"n":8,"o":28.63,"t":"2026-09-24T10:30:00Z","v":3386,"vw":28.729968},{"c":28.81,"h":28.88,"l":28.81,"n":16,"o":28.88,"t":"2026-09-24T10:45:00Z","v":2408,"vw":28.834246},{"c":28.91,"h":28.91,"l":28.8,"n":36,"o":28.85,"t":"2026-09-24T11:00:00Z","v":9952,"vw":28.869967},{"c":28.8,"h":29.0807,"l":28.76,"n":20,"o":29.0807,"t":"2026-09-24T11:15:00Z","v":2290,"vw":28.843105},{"c":28.73,"h":28.9,"l":28.73,"n":40,"o":28.79,"t":"2026-09-24T11:30:00Z","v":3710,"vw":28.787219},{"c":28.65,"h":28.73,"l":28.6,"n":36,"o":28.72,"t":"2026-09-24T11:45:00Z","v":6947,"vw":28.663267},{"c":28.79,"h":28.79,"l":28.61,"n":17,"o":28.61,"t":"2026-09-24T12:00:00Z","v":3608,"vw":28.700777},{"c":28.7,"h":28.88,"l":28.7,"n":19,"o":28.88,"t":"2026-09-24T12:15:00Z","v":4551,"vw":28.791607},{"c":28.58,"h":28.71,"l":28.44,"n":49,"o":28.69,"t":"2026-09-24T12:30:00Z","v":6505,"vw":28.61068},{"c":28.7,"h":28.7,"l":28.7,"n":4,"o":28.7,"t":"2026-09-24T12:45:00Z","v":703,"vw":28.7},{"c":28.84,"h":28.87,"l":28.79,"n":23,"o":28.79,"t":"2026-09-24T13:00:00Z","v":3636,"vw":28.814544},{"c":28.94,"h":28.94,"l":28.795,"n":38,"o":28.85,"t":"2026-09-24T13:15:00Z","v":6813,"vw":28.858939},{"c":28.88,"h":29.0809,"l":28.615,"n":394,"o":28.83,"t":"2026-09-24T13:30:00Z","v":46973,"vw":28.860897},{"c":28.7,"h":29.37,"l":28.7,"n":280,"o":28.9,"t":"2026-09-24T13:45:00Z","v":41287,"vw":28.984026},{"c":28.76,"h":28.9399,"l":28.7,"n":125,"o":28.77,"t":"2026-09-24T14:00:00Z","v":19591,"vw":28.768426},{"c":29.13,"h":29.13,"l":28.74,"n":105,"o":28.849,"t":"2026-09-24T14:15:00Z","v":12295,"vw":28.913284},{"c":28.975,"h":29.16,"l":28.87,"n":133,"o":29.07,"t":"2026-09-24T14:30:00Z","v":11919,"vw":29.058505},{"c":28.74,"h":28.87,"l":28.6,"n":179,"o":28.8313,"t":"2026-09-24T14:45:00Z","v":29959,"vw":28.731372},{"c":28.72,"h":28.88,"l":28.71,"n":41,"o":28.8,"t":"2026-09-24T15:00:00Z","v":5113,"vw":28.785602},{"c":28.84,"h":28.91,"l":28.66,"n":180,"o":28.75,"t":"2026-09-24T15:15:00Z","v":127931,"vw":28.789593},{"c":28.85,"h":28.85,"l":28.7,"n":56,"o":28.75,"t":"2026-09-24T15:30:00Z","v":7705,"vw":28.75131},{"c":28.98,"h":29.01,"l":28.8082,"n":84,"o":28.85,"t":"2026-09-24T15:45:00Z","v":8817,"vw":28.920909},{"c":28.83,"h":28.98,"l":28.6977,"n":412,"o":28.98,"t":"2026-09-24T16:00:00Z","v":43766,"vw":28.833118},{"c":29.525,"h":29.6219,"l":28.93,"n":542,"o":28.93,"t":"2026-09-24T16:15:00Z","v":100865,"vw":29.467613},{"c":29.7341,"h":29.85,"l":29.42,"n":229,"o":29.52,"t":"2026-09-24T16:30:00Z","v":62445,"vw":29.600008},{"c":29.7,"h":29.7564,"l":29.59,"n":130,"o":29.59,"t":"2026-09-24T16:45:00Z","v":19941,"vw":29.712469},{"c":29.5699,"h":29.765,"l":29.52,"n":119,"o":29.6509,"t":"2026-09-24T17:00:00Z","v":22338,"vw":29.628216},{"c":29.26,"h":29.52,"l":29.26,"n":114,"o":29.52,"t":"2026-09-24T17:15:00Z","v":18358,"vw":29.380658},{"c":29.06,"h":29.29,"l":29.0459,"n":119,"o":29.28,"t":"2026-09-24T17:30:00Z","v":22228,"vw":29.17808},{"c":29.07,"h":29.21,"l":28.95,"n":220,"o":29.03,"t":"2026-09-24T17:45:00Z","v":58643,"vw":29.155028},{"c":28.785,"h":29,"l":28.57,"n":252,"o":29,"t":"2026-09-24T18:00:00Z","v":40880,"vw":28.744072},{"c":28.9177,"h":28.93,"l":28.695,"n":66,"o":28.81,"t":"2026-09-24T18:15:00Z","v":8031,"vw":28.825323},{"c":28.82,"h":29.0886,"l":28.75,"n":84,"o":28.99,"t":"2026-09-24T18:30:00Z","v":10805,"vw":28.931732},{"c":29.17,"h":29.18,"l":28.77,"n":57,"o":28.85,"t":"2026-09-24T18:45:00Z","v":5647,"vw":28.947888},{"c":28.96,"h":29.18,"l":28.96,"n":42,"o":29.18,"t":"2026-09-24T19:00:00Z","v":8367,"vw":29.109283},{"c":29.14,"h":29.14,"l":29.02,"n":44,"o":29.09,"t":"2026-09-24T19:15:00Z","v":6812,"vw":29.08925},{"c":29.01,"h":29.14,"l":28.99,"n":53,"o":29.14,"t":"2026-09-24T19:30:00Z","v":5501,"vw":29.028255},{"c":29.07,"h":29.21,"l":29.035,"n":128,"o":29.05,"t":"2026-09-24T19:45:00Z","v":35220,"vw":29.067801},{"c":29.05,"h":29.05,"l":29.02,"n":13,"o":29.02,"t":"2026-09-24T20:00:00Z","v":501,"vw":29.037339},{"c":29.01,"h":29.01,"l":28.98,"n":9,"o":28.98,"t":"2026-09-24T20:15:00Z","v":2470,"vw":28.998758},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-09-24T20:45:00Z","v":940,"vw":29.1},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-24T22:15:00Z","v":100,"vw":29.02},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-09-24T23:15:00Z","v":353,"vw":29.01},{"c":29.06,"h":29.07,"l":29.06,"n":2,"o":29.07,"t":"2026-09-24T23:30:00Z","v":301,"vw":29.06485},{"c":28.901,"h":28.97,"l":28.901,"n":8,"o":28.94,"t":"2026-09-24T23:45:00Z","v":1150,"vw":28.944054},{"c":29.97,"h":29.97,"l":29.5,"n":239,"o":29.57,"t":"2026-09-25T08:00:00Z","v":23059,"vw":29.671915},{"c":30.06,"h":30.07,"l":29.93,"n":56,"o":29.96,"t":"2026-09-25T08:15:00Z","v":5775,"vw":29.985842},{"c":30.05,"h":30.09,"l":29.95,"n":35,"o":30.07,"t":"2026-09-25T08:30:00Z","v":5399,"vw":30.057802},{"c":30.05,"h":30.07,"l":30.05,"n":3,"o":30.07,"t":"2026-09-25T08:45:00Z","v":500,"vw":30.056667},{"c":30.24,"h":30.28,"l":30.15,"n":39,"o":30.15,"t":"2026-09-25T09:00:00Z","v":3852,"vw":30.217708},{"c":30.11,"h":30.25,"l":30.1,"n":24,"o":30.24,"t":"2026-09-25T09:15:00Z","v":3490,"vw":30.184593},{"c":30.03,"h":30.07,"l":29.99,"n":11,"o":30,"t":"2026-09-25T09:30:00Z","v":969,"vw":30.028212},{"c":30.06,"h":30.06,"l":29.96,"n":15,"o":30,"t":"2026-09-25T09:45:00Z","v":1515,"vw":30.016601},{"c":30.0473,"h":30.0473,"l":29.93,"n":18,"o":30,"t":"2026-09-25T10:00:00Z","v":2760,"vw":29.997439},{"c":30.08,"h":30.08,"l":30.04,"n":20,"o":30.04,"t":"2026-09-25T10:15:00Z","v":3827,"vw":30.071201},{"c":29.91,"h":29.92,"l":29.9,"n":15,"o":29.92,"t":"2026-09-25T10:30:00Z","v":2223,"vw":29.9025},{"c":29.95,"h":29.95,"l":29.9,"n":8,"o":29.9,"t":"2026-09-25T10:45:00Z","v":806,"vw":29.926975},{"c":29.8764,"h":29.9108,"l":29.87,"n":20,"o":29.9108,"t":"2026-09-25T11:00:00Z","v":1073,"vw":29.902335},{"c":30.05,"h":30.06,"l":30.05,"n":9,"o":30.05,"t":"2026-09-25T11:15:00Z","v":1242,"vw":30.054215},{"c":29.96,"h":30.06,"l":29.95,"n":22,"o":29.98,"t":"2026-09-25T11:30:00Z","v":2553,"vw":29.991485},{"c":30,"h":30,"l":29.97,"n":11,"o":29.97,"t":"2026-09-25T11:45:00Z","v":1963,"vw":29.986725},{"c":30.04,"h":30.04,"l":29.97,"n":14,"o":29.97,"t":"2026-09-25T12:00:00Z","v":1316,"vw":30.01369},{"c":29.99,"h":30,"l":29.9,"n":23,"o":29.9,"t":"2026-09-25T12:15:00Z","v":2540,"vw":29.926383},{"c":29.89,"h":29.95,"l":29.88,"n":24,"o":29.95,"t":"2026-09-25T12:30:00Z","v":4292,"vw":29.908479},{"c":29.8809,"h":30,"l":29.85,"n":21,"o":29.98,"t":"2026-09-25T12:45:00Z","v":2680,"vw":29.927457},{"c":30.15,"h":30.15,"l":29.87,"n":46,"o":29.87,"t":"2026-09-25T13:00:00Z","v":4289,"vw":30.089954},{"c":29.92,"h":30.12,"l":29.92,"n":48,"o":30.12,"t":"2026-09-25T13:15:00Z","v":6637,"vw":30.007316},{"c":30.42,"h":30.55,"l":29.7225,"n":563,"o":29.88,"t":"2026-09-25T13:30:00Z","v":99454,"vw":30.263774},{"c":30.6,"h":31.0199,"l":30.1313,"n":692,"o":30.412,"t":"2026-09-25T13:45:00Z","v":148698,"vw":30.723677},{"c":29.85,"h":30.63,"l":29.83,"n":349,"o":30.6,"t":"2026-09-25T14:00:00Z","v":47138,"vw":30.227468},{"c":29.618,"h":29.89,"l":29.5,"n":463,"o":29.83,"t":"2026-09-25T14:15:00Z","v":76643,"vw":29.661457},{"c":30.01,"h":30.01,"l":29.55,"n":194,"o":29.6,"t":"2026-09-25T14:30:00Z","v":27396,"vw":29.853526},{"c":30.4,"h":30.48,"l":29.99,"n":477,"o":30.039,"t":"2026-09-25T14:45:00Z","v":132517,"vw":30.212654},{"c":30.21,"h":30.33,"l":30.13,"n":129,"o":30.28,"t":"2026-09-25T15:00:00Z","v":38338,"vw":30.235085},{"c":30.4009,"h":30.4882,"l":30.31,"n":125,"o":30.31,"t":"2026-09-25T15:15:00Z","v":24870,"vw":30.406506},{"c":30.04,"h":30.47,"l":30.04,"n":179,"o":30.41,"t":"2026-09-25T15:30:00Z","v":23255,"vw":30.27367},{"c":30.41,"h":30.41,"l":30,"n":169,"o":30.07,"t":"2026-09-25T15:45:00Z","v":19752,"vw":30.132414},{"c":30.67,"h":30.8,"l":30.4,"n":543,"o":30.4,"t":"2026-09-25T16:00:00Z","v":92704,"vw":30.638327},{"c":30.6,"h":30.87,"l":30.46,"n":255,"o":30.65,"t":"2026-09-25T16:15:00Z","v":35057,"vw":30.628728},{"c":30.6,"h":30.7,"l":30.52,"n":132,"o":30.56,"t":"2026-09-25T16:30:00Z","v":21874,"vw":30.627615},{"c":30.72,"h":30.91,"l":30.47,"n":182,"o":30.47,"t":"2026-09-25T16:45:00Z","v":19010,"vw":30.723511},{"c":30.73,"h":30.8,"l":30.64,"n":72,"o":30.73,"t":"2026-09-25T17:00:00Z","v":18819,"vw":30.699139},{"c":30.73,"h":30.78,"l":30.69,"n":49,"o":30.77,"t":"2026-09-25T17:15:00Z","v":7759,"vw":30.760846},{"c":30.7,"h":30.86,"l":30.63,"n":59,"o":30.68,"t":"2026-09-25T17:30:00Z","v":7748,"vw":30.724988},{"c":30.58,"h":30.66,"l":30.56,"n":27,"o":30.66,"t":"2026-09-25T17:45:00Z","v":3894,"vw":30.604524},{"c":30.66,"h":30.66,"l":30.58,"n":13,"o":30.58,"t":"2026-09-25T18:00:00Z","v":1015,"vw":30.614841},{"c":30.5414,"h":30.65,"l":30.5,"n":83,"o":30.65,"t":"2026-09-25T18:15:00Z","v":18899,"vw":30.518059},{"c":30.56,"h":30.67,"l":30.5506,"n":45,"o":30.66,"t":"2026-09-25T18:30:00Z","v":10077,"vw":30.599311},{"c":30.56,"h":30.77,"l":30.56,"n":38,"o":30.6012,"t":"2026-09-25T18:45:00Z","v":5376,"vw":30.680956},{"c":30.74,"h":30.76,"l":30.55,"n":49,"o":30.595,"t":"2026-09-25T19:00:00Z","v":5804,"vw":30.612018},{"c":30.77,"h":30.77,"l":30.66,"n":22,"o":30.67,"t":"2026-09-25T19:15:00Z","v":4367,"vw":30.716465},{"c":30.66,"h":30.76,"l":30.58,"n":277,"o":30.65,"t":"2026-09-25T19:30:00Z","v":29907,"vw":30.650711},{"c":30.69,"h":30.75,"l":30.61,"n":212,"o":30.67,"t":"2026-09-25T19:45:00Z","v":28720,"vw":30.672566},{"c":30.65,"h":30.65,"l":30.6,"n":14,"o":30.6,"t":"2026-09-25T20:00:00Z","v":3478,"vw":30.639683},{"c":30.54,"h":30.54,"l":30.53,"n":9,"o":30.53,"t":"2026-09-25T20:15:00Z","v":6808,"vw":30.531471},{"c":30.6,"h":30.6,"l":30.54,"n":6,"o":30.54,"t":"2026-09-25T20:30:00Z","v":806,"vw":30.574091},{"c":30.4828,"h":30.4828,"l":30.4828,"n":1,"o":30.4828,"t":"2026-09-25T21:30:00Z","v":200,"vw":30.4828},{"c":30.49,"h":30.49,"l":30.49,"n":8,"o":30.49,"t":"2026-09-25T21:45:00Z","v":400,"vw":30.49},{"c":30.5115,"h":30.5115,"l":30.5115,"n":1,"o":30.5115,"t":"2026-09-25T22:30:00Z","v":1000,"vw":30.5115},{"c":30.51,"h":30.51,"l":30.51,"n":5,"o":30.51,"t":"2026-09-25T22:45:00Z","v":559,"vw":30.51},{"c":30.5138,"h":30.5138,"l":30.5138,"n":1,"o":30.5138,"t":"2026-09-25T23:15:00Z","v":160,"vw":30.5138},{"c":30.57,"h":30.57,"l":30.5114,"n":3,"o":30.5114,"t":"2026-09-25T23:30:00Z","v":1796,"vw":30.514726},{"c":30.51,"h":30.57,"l":30.51,"n":21,"o":30.57,"t":"2026-09-25T23:45:00Z","v":4830,"vw":30.512625},{"c":28.45,"h":28.93,"l":28.34,"n":471,"o":28.909,"t":"2026-09-28T08:00:00Z","v":54605,"vw":28.516503},{"c":28.35,"h":28.5,"l":28.31,"n":51,"o":28.48,"t":"2026-09-28T08:15:00Z","v":5942,"vw":28.372134},{"c":28.27,"h":28.3826,"l":28.27,"n":17,"o":28.3826,"t":"2026-09-28T08:30:00Z","v":3502,"vw":28.344451},{"c":28.11,"h":28.27,"l":28.1,"n":59,"o":28.2343,"t":"2026-09-28T08:45:00Z","v":7476,"vw":28.187243},{"c":27.97,"h":28.21,"l":27.95,"n":83,"o":28.21,"t":"2026-09-28T09:00:00Z","v":6593,"vw":28.069369},{"c":28.14,"h":28.15,"l":27.9329,"n":25,"o":27.98,"t":"2026-09-28T09:15:00Z","v":4047,"vw":28.017777},{"c":28.185,"h":28.19,"l":28.1,"n":18,"o":28.14,"t":"2026-09-28T09:30:00Z","v":1843,"vw":28.143643},{"c":28.2,"h":28.2,"l":28.19,"n":14,"o":28.19,"t":"2026-09-28T09:45:00Z","v":1179,"vw":28.191947},{"c":28.05,"h":28.16,"l":28,"n":25,"o":28.16,"t":"2026-09-28T10:00:00Z","v":3671,"vw":28.094767},{"c":28,"h":28.08,"l":28,"n":21,"o":28.08,"t":"2026-09-28T10:15:00Z","v":3571,"vw":28.023133},{"c":28.06,"h":28.08,"l":27.95,"n":10,"o":27.95,"t":"2026-09-28T10:30:00Z","v":791,"vw":28.023122},{"c":28.2,"h":28.21,"l":28.01,"n":18,"o":28.01,"t":"2026-09-28T10:45:00Z","v":1482,"vw":28.1055},{"c":28.28,"h":28.28,"l":28.13,"n":88,"o":28.16,"t":"2026-09-28T11:00:00Z","v":15497,"vw":28.213694},{"c":28.43,"h":28.5,"l":28.27,"n":32,"o":28.27,"t":"2026-09-28T11:15:00Z","v":2894,"vw":28.385697},{"c":28.41,"h":28.44,"l":28.35,"n":22,"o":28.44,"t":"2026-09-28T11:30:00Z","v":2349,"vw":28.4167},{"c":28.49,"h":28.49,"l":28.41,"n":28,"o":28.48,"t":"2026-09-28T11:45:00Z","v":4736,"vw":28.470633},{"c":28.62,"h":28.68,"l":28.37,"n":87,"o":28.52,"t":"2026-09-28T12:00:00Z","v":12167,"vw":28.583932},{"c":28.56,"h":28.73,"l":28.56,"n":24,"o":28.7,"t":"2026-09-28T12:15:00Z","v":7833,"vw":28.685824},{"c":28.7,"h":28.7,"l":28.54,"n":31,"o":28.59,"t":"2026-09-28T12:30:00Z","v":4216,"vw":28.590347},{"c":28.81,"h":28.9,"l":28.75,"n":56,"o":28.75,"t":"2026-09-28T12:45:00Z","v":15907,"vw":28.851699},{"c":28.62,"h":28.77,"l":28.6,"n":44,"o":28.77,"t":"2026-09-28T13:00:00Z","v":5463,"vw":28.668875},{"c":28.75,"h":28.84,"l":28.56,"n":95,"o":28.635,"t":"2026-09-28T13:15:00Z","v":8217,"vw":28.676079},{"c":27.88,"h":29.15,"l":27.88,"n":1161,"o":28.73,"t":"2026-09-28T13:30:00Z","v":236110,"vw":28.359745},{"c":28.06,"h":28.15,"l":27.8,"n":530,"o":27.88,"t":"2026-09-28T13:45:00Z","v":66368,"vw":27.96878},{"c":27.54,"h":28.04,"l":27.5,"n":619,"o":28.04,"t":"2026-09-28T14:00:00Z","v":115009,"vw":27.742918},{"c":27.65,"h":27.96,"l":27.6355,"n":253,"o":27.6853,"t":"2026-09-28T14:15:00Z","v":50424,"vw":27.791496},{"c":27.1,"h":27.73,"l":27.04,"n":562,"o":27.685,"t":"2026-09-28T14:30:00Z","v":100657,"vw":27.423482},{"c":27.05,"h":27.13,"l":26.76,"n":682,"o":27.12,"t":"2026-09-28T14:45:00Z","v":108698,"vw":26.883182},{"c":27.17,"h":27.215,"l":27.05,"n":261,"o":27.05,"t":"2026-09-28T15:00:00Z","v":35731,"vw":27.152367},{"c":27.25,"h":27.302,"l":27.06,"n":125,"o":27.19,"t":"2026-09-28T15:15:00Z","v":12528,"vw":27.176255},{"c":27.255,"h":27.475,"l":27.2,"n":178,"o":27.24,"t":"2026-09-28T15:30:00Z","v":34960,"vw":27.267689},{"c":27.49,"h":27.57,"l":27.285,"n":198,"o":27.3,"t":"2026-09-28T15:45:00Z","v":25560,"vw":27.380503},{"c":27.48,"h":27.5693,"l":27.41,"n":111,"o":27.4321,"t":"2026-09-28T16:00:00Z","v":12673,"vw":27.485558},{"c":28.2,"h":28.2356,"l":27.5485,"n":341,"o":27.56,"t":"2026-09-28T16:15:00Z","v":69991,"vw":27.844605},{"c":27.91,"h":28.16,"l":27.88,"n":152,"o":28.14,"t":"2026-09-28T16:30:00Z","v":15718,"vw":28.002279},{"c":27.78,"h":27.995,"l":27.72,"n":73,"o":27.99,"t":"2026-09-28T16:45:00Z","v":11382,"vw":27.824479},{"c":27.97,"h":28.01,"l":27.65,"n":117,"o":27.76,"t":"2026-09-28T17:00:00Z","v":10785,"vw":27.822377},{"c":27.87,"h":28.03,"l":27.82,"n":51,"o":28.03,"t":"2026-09-28T17:15:00Z","v":10107,"vw":27.896004},{"c":27.84,"h":27.895,"l":27.785,"n":12,"o":27.86,"t":"2026-09-28T17:30:00Z","v":951,"vw":27.852811},{"c":27.74,"h":27.82,"l":27.74,"n":15,"o":27.82,"t":"2026-09-28T17:45:00Z","v":2444,"vw":27.768419},{"c":27.85,"h":27.87,"l":27.78,"n":23,"o":27.79,"t":"2026-09-28T18:00:00Z","v":4590,"vw":27.833217},{"c":27.78,"h":27.82,"l":27.78,"n":18,"o":27.81,"t":"2026-09-28T18:15:00Z","v":1455,"vw":27.802277},{"c":27.65,"h":27.79,"l":27.6288,"n":72,"o":27.735,"t":"2026-09-28T18:30:00Z","v":7857,"vw":27.700348},{"c":27.76,"h":27.81,"l":27.66,"n":49,"o":27.665,"t":"2026-09-28T18:45:00Z","v":14123,"vw":27.786746},{"c":27.57,"h":27.71,"l":27.5,"n":42,"o":27.7,"t":"2026-09-28T19:00:00Z","v":5284,"vw":27.549977},{"c":27.655,"h":27.66,"l":27.52,"n":28,"o":27.53,"t":"2026-09-28T19:15:00Z","v":2082,"vw":27.619836},{"c":27.6979,"h":27.78,"l":27.69,"n":46,"o":27.7,"t":"2026-09-28T19:30:00Z","v":4914,"vw":27.732913},{"c":27.55,"h":27.73,"l":27.53,"n":145,"o":27.675,"t":"2026-09-28T19:45:00Z","v":14344,"vw":27.625283},{"c":27.57,"h":27.65,"l":27.57,"n":17,"o":27.65,"t":"2026-09-28T20:00:00Z","v":448,"vw":27.614228},{"c":27.65,"h":27.66,"l":27.62,"n":6,"o":27.66,"t":"2026-09-28T20:30:00Z","v":1867,"vw":27.651803},{"c":27.63,"h":27.63,"l":27.63,"n":5,"o":27.63,"t":"2026-09-28T20:45:00Z","v":295,"vw":27.63},{"c":27.6412,"h":27.6412,"l":27.6412,"n":1,"o":27.6412,"t":"2026-09-28T21:30:00Z","v":213,"vw":27.6412},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-09-28T21:45:00Z","v":220,"vw":27.68},{"c":27.69,"h":27.69,"l":27.66,"n":6,"o":27.66,"t":"2026-09-28T22:00:00Z","v":745,"vw":27.673812},{"c":27.73,"h":27.73,"l":27.72,"n":46,"o":27.72,"t":"2026-09-28T22:15:00Z","v":2127,"vw":27.723887},{"c":27.71,"h":27.71,"l":27.71,"n":12,"o":27.71,"t":"2026-09-28T22:30:00Z","v":727,"vw":27.71},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-09-28T22:45:00Z","v":200,"vw":27.74},{"c":27.87,"h":27.9,"l":27.71,"n":11,"o":27.71,"t":"2026-09-28T23:00:00Z","v":1806,"vw":27.839769},{"c":28,"h":28.033,"l":28,"n":16,"o":28.019,"t":"2026-09-28T23:15:00Z","v":11679,"vw":28.010854},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-09-28T23:30:00Z","v":509,"vw":27.98},{"c":27.95,"h":27.96,"l":27.95,"n":7,"o":27.95,"t":"2026-09-28T23:45:00Z","v":1026,"vw":27.951694},{"c":28.23,"h":28.35,"l":27.21,"n":654,"o":28.2,"t":"2026-09-29T08:00:00Z","v":84941,"vw":28.123998},{"c":28.41,"h":28.53,"l":28.32,"n":147,"o":28.32,"t":"2026-09-29T08:15:00Z","v":9310,"vw":28.444541},{"c":28.38,"h":28.41,"l":28.37,"n":34,"o":28.38,"t":"2026-09-29T08:30:00Z","v":9410,"vw":28.378025},{"c":28.25,"h":28.3703,"l":28.25,"n":19,"o":28.3703,"t":"2026-09-29T08:45:00Z","v":3593,"vw":28.346478},{"c":28.2504,"h":28.31,"l":28.2504,"n":23,"o":28.29,"t":"2026-09-29T09:00:00Z","v":5230,"vw":28.284721},{"c":28.23,"h":28.28,"l":28.2,"n":19,"o":28.25,"t":"2026-09-29T09:15:00Z","v":1829,"vw":28.242156},{"c":28.24,"h":28.24,"l":28.17,"n":9,"o":28.19,"t":"2026-09-29T09:30:00Z","v":2901,"vw":28.189923},{"c":28.32,"h":28.3448,"l":28.3,"n":5,"o":28.3,"t":"2026-09-29T09:45:00Z","v":495,"vw":28.326727},{"c":28.36,"h":28.36,"l":28.3388,"n":5,"o":28.3388,"t":"2026-09-29T10:00:00Z","v":1398,"vw":28.348213},{"c":28.32,"h":28.32,"l":28.26,"n":19,"o":28.26,"t":"2026-09-29T10:15:00Z","v":4728,"vw":28.3177},{"c":28.38,"h":28.38,"l":28.3,"n":4,"o":28.3,"t":"2026-09-29T10:30:00Z","v":340,"vw":28.34},{"c":28.455,"h":28.455,"l":28.38,"n":5,"o":28.38,"t":"2026-09-29T10:45:00Z","v":580,"vw":28.409316},{"c":28.38,"h":28.4768,"l":28.37,"n":13,"o":28.4768,"t":"2026-09-29T11:00:00Z","v":2638,"vw":28.427024},{"c":28.34,"h":28.37,"l":28.33,"n":16,"o":28.36,"t":"2026-09-29T11:15:00Z","v":2028,"vw":28.350029},{"c":28.4399,"h":28.4399,"l":28.33,"n":15,"o":28.33,"t":"2026-09-29T11:30:00Z","v":1660,"vw":28.366143},{"c":28.5,"h":28.5,"l":28.33,"n":30,"o":28.33,"t":"2026-09-29T11:45:00Z","v":4266,"vw":28.455897},{"c":28.45,"h":28.5,"l":28.44,"n":22,"o":28.46,"t":"2026-09-29T12:00:00Z","v":2192,"vw":28.460118},{"c":28.36,"h":28.47,"l":28.3,"n":15,"o":28.47,"t":"2026-09-29T12:15:00Z","v":2960,"vw":28.37006},{"c":28.32,"h":28.33,"l":28.28,"n":11,"o":28.33,"t":"2026-09-29T12:30:00Z","v":2589,"vw":28.295937},{"c":28.27,"h":28.36,"l":28.27,"n":16,"o":28.3,"t":"2026-09-29T12:45:00Z","v":3427,"vw":28.315846},{"c":28.381,"h":28.4,"l":28.35,"n":16,"o":28.39,"t":"2026-09-29T13:00:00Z","v":2156,"vw":28.381353},{"c":28.5,"h":28.5,"l":28.355,"n":75,"o":28.405,"t":"2026-09-29T13:15:00Z","v":10447,"vw":28.420447},{"c":28.15,"h":28.635,"l":27.9652,"n":413,"o":28.54,"t":"2026-09-29T13:30:00Z","v":57328,"vw":28.298136},{"c":28.68,"h":28.77,"l":28.13,"n":303,"o":28.21,"t":"2026-09-29T13:45:00Z","v":39367,"vw":28.463768},{"c":28.91,"h":28.94,"l":28.6595,"n":491,"o":28.68,"t":"2026-09-29T14:00:00Z","v":83918,"vw":28.76668},{"c":29.23,"h":29.44,"l":28.87,"n":392,"o":28.885,"t":"2026-09-29T14:15:00Z","v":56649,"vw":29.132351},{"c":29.24,"h":29.43,"l":29.2,"n":251,"o":29.25,"t":"2026-09-29T14:30:00Z","v":45808,"vw":29.323254},{"c":29.38,"h":29.5161,"l":29.18,"n":267,"o":29.24,"t":"2026-09-29T14:45:00Z","v":46432,"vw":29.382614},{"c":29.2,"h":29.4206,"l":29.09,"n":180,"o":29.4,"t":"2026-09-29T15:00:00Z","v":33201,"vw":29.192643},{"c":29.01,"h":29.24,"l":28.8639,"n":301,"o":29.19,"t":"2026-09-29T15:15:00Z","v":59803,"vw":29.0394},{"c":29.03,"h":29.1,"l":28.97,"n":61,"o":29,"t":"2026-09-29T15:30:00Z","v":7549,"vw":29.047718},{"c":29.1604,"h":29.1604,"l":29,"n":94,"o":29.041,"t":"2026-09-29T15:45:00Z","v":17545,"vw":29.099612},{"c":29.16,"h":29.35,"l":29.13,"n":118,"o":29.16,"t":"2026-09-29T16:00:00Z","v":20592,"vw":29.222232},{"c":29.1,"h":29.2,"l":29.1,"n":83,"o":29.15,"t":"2026-09-29T16:15:00Z","v":18241,"vw":29.179572},{"c":29,"h":29.125,"l":29,"n":30,"o":29.1,"t":"2026-09-29T16:30:00Z","v":4164,"vw":29.069102},{"c":28.99,"h":29.08,"l":28.9298,"n":35,"o":28.97,"t":"2026-09-29T16:45:00Z","v":9382,"vw":28.980463},{"c":29.06,"h":29.06,"l":29.01,"n":39,"o":29.02,"t":"2026-09-29T17:00:00Z","v":8056,"vw":29.038326},{"c":29.16,"h":29.16,"l":29.03,"n":100,"o":29.0893,"t":"2026-09-29T17:15:00Z","v":21051,"vw":29.078452},{"c":29.08,"h":29.17,"l":29.08,"n":50,"o":29.121,"t":"2026-09-29T17:30:00Z","v":5613,"vw":29.133191},{"c":28.96,"h":29.13,"l":28.96,"n":33,"o":29.13,"t":"2026-09-29T17:45:00Z","v":4192,"vw":29.017387},{"c":29.08,"h":29.16,"l":29,"n":87,"o":29,"t":"2026-09-29T18:00:00Z","v":11561,"vw":29.066691},{"c":29.09,"h":29.15,"l":29.09,"n":21,"o":29.15,"t":"2026-09-29T18:15:00Z","v":1861,"vw":29.120207},{"c":29.11,"h":29.15,"l":29.059,"n":32,"o":29.07,"t":"2026-09-29T18:30:00Z","v":2987,"vw":29.136151},{"c":29.22,"h":29.22,"l":29.18,"n":11,"o":29.18,"t":"2026-09-29T18:45:00Z","v":1326,"vw":29.200863},{"c":29.06,"h":29.14,"l":29.06,"n":12,"o":29.1033,"t":"2026-09-29T19:00:00Z","v":1119,"vw":29.107011},{"c":29.16,"h":29.17,"l":29.025,"n":24,"o":29.025,"t":"2026-09-29T19:15:00Z","v":4891,"vw":29.13388},{"c":28.935,"h":29.08,"l":28.93,"n":30,"o":29.01,"t":"2026-09-29T19:30:00Z","v":6867,"vw":28.962783},{"c":29.07,"h":29.14,"l":28.86,"n":141,"o":28.95,"t":"2026-09-29T19:45:00Z","v":15622,"vw":29.002501},{"c":29,"h":29,"l":28.98,"n":6,"o":28.98,"t":"2026-09-29T20:00:00Z","v":836,"vw":28.989615},{"c":29.05,"h":29.05,"l":29.04,"n":11,"o":29.04,"t":"2026-09-29T20:30:00Z","v":1025,"vw":29.043234},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-29T20:45:00Z","v":200,"vw":29.02},{"c":29.1,"h":29.1,"l":29.05,"n":40,"o":29.05,"t":"2026-09-29T22:00:00Z","v":2199,"vw":29.066769},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-09-29T22:30:00Z","v":100,"vw":29.06},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-09-29T22:45:00Z","v":567,"vw":29.06},{"c":29.06,"h":29.06,"l":29.04,"n":4,"o":29.04,"t":"2026-09-29T23:00:00Z","v":811,"vw":29.050135},{"c":29.15,"h":29.15,"l":29.09,"n":11,"o":29.09,"t":"2026-09-29T23:30:00Z","v":1084,"vw":29.132637},{"c":29.13,"h":29.13,"l":28.98,"n":18,"o":29.04,"t":"2026-09-29T23:45:00Z","v":2027,"vw":29.019481},{"c":28.92,"h":29.08,"l":28.55,"n":266,"o":28.88,"t":"2026-09-30T08:00:00Z","v":25935,"vw":28.806739},{"c":28.9,"h":28.97,"l":28.9,"n":6,"o":28.92,"t":"2026-09-30T08:15:00Z","v":786,"vw":28.926386},{"c":28.89,"h":28.97,"l":28.89,"n":17,"o":28.95,"t":"2026-09-30T08:30:00Z","v":2088,"vw":28.92215},{"c":28.89,"h":28.89,"l":28.86,"n":5,"o":28.86,"t":"2026-09-30T08:45:00Z","v":867,"vw":28.883077},{"c":28.87,"h":28.87,"l":28.87,"n":7,"o":28.87,"t":"2026-09-30T09:00:00Z","v":404,"vw":28.87},{"c":28.9,"h":28.9,"l":28.88,"n":5,"o":28.88,"t":"2026-09-30T09:15:00Z","v":670,"vw":28.896154},{"c":28.82,"h":28.82,"l":28.81,"n":5,"o":28.811,"t":"2026-09-30T09:45:00Z","v":1016,"vw":28.811345},{"c":28.75,"h":28.77,"l":28.75,"n":3,"o":28.77,"t":"2026-09-30T10:00:00Z","v":210,"vw":28.76},{"c":28.75,"h":28.75,"l":28.7,"n":16,"o":28.74,"t":"2026-09-30T10:15:00Z","v":4181,"vw":28.712157},{"c":28.83,"h":28.87,"l":28.78,"n":9,"o":28.78,"t":"2026-09-30T10:30:00Z","v":1626,"vw":28.826634},{"c":28.88,"h":28.88,"l":28.88,"n":4,"o":28.88,"t":"2026-09-30T10:45:00Z","v":420,"vw":28.88},{"c":28.52,"h":28.77,"l":28.52,"n":28,"o":28.77,"t":"2026-09-30T11:00:00Z","v":3967,"vw":28.566818},{"c":28.68,"h":28.68,"l":28.52,"n":23,"o":28.52,"t":"2026-09-30T11:15:00Z","v":2843,"vw":28.594492},{"c":28.7,"h":28.7,"l":28.67,"n":5,"o":28.67,"t":"2026-09-30T11:30:00Z","v":415,"vw":28.681538},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-09-30T11:45:00Z","v":185,"vw":28.7},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-09-30T12:00:00Z","v":100,"vw":28.57},{"c":28.63,"h":28.65,"l":28.55,"n":20,"o":28.65,"t":"2026-09-30T12:15:00Z","v":4349,"vw":28.572619},{"c":29.15,"h":29.23,"l":28.76,"n":190,"o":28.76,"t":"2026-09-30T12:30:00Z","v":32876,"vw":29.106797},{"c":29.17,"h":29.2,"l":29.03,"n":75,"o":29.0995,"t":"2026-09-30T12:45:00Z","v":14318,"vw":29.109987},{"c":29.14,"h":29.21,"l":29.11,"n":63,"o":29.12,"t":"2026-09-30T13:00:00Z","v":10206,"vw":29.149961},{"c":28.82,"h":29.5,"l":28.72,"n":146,"o":29.14,"t":"2026-09-30T13:15:00Z","v":17680,"vw":29.244552},{"c":28.87,"h":29.3,"l":28.59,"n":334,"o":28.87,"t":"2026-09-30T13:30:00Z","v":43925,"vw":28.909892},{"c":28.57,"h":28.875,"l":28.43,"n":277,"o":28.875,"t":"2026-09-30T13:45:00Z","v":48543,"vw":28.61965},{"c":28.77,"h":28.78,"l":28.62,"n":132,"o":28.705,"t":"2026-09-30T14:00:00Z","v":14454,"vw":28.696244},{"c":28.85,"h":28.9915,"l":28.71,"n":114,"o":28.77,"t":"2026-09-30T14:15:00Z","v":15525,"vw":28.854437},{"c":28.7,"h":28.82,"l":28.6003,"n":100,"o":28.81,"t":"2026-09-30T14:30:00Z","v":24927,"vw":28.683381},{"c":28.9,"h":28.9,"l":28.8,"n":58,"o":28.84,"t":"2026-09-30T14:45:00Z","v":10342,"vw":28.856099},{"c":28.82,"h":28.92,"l":28.69,"n":112,"o":28.84,"t":"2026-09-30T15:00:00Z","v":21122,"vw":28.843734},{"c":28.8545,"h":28.8545,"l":28.72,"n":60,"o":28.74,"t":"2026-09-30T15:15:00Z","v":6366,"vw":28.761704},{"c":28.75,"h":28.86,"l":28.75,"n":16,"o":28.82,"t":"2026-09-30T15:30:00Z","v":2604,"vw":28.801481},{"c":28.805,"h":28.91,"l":28.76,"n":21,"o":28.76,"t":"2026-09-30T15:45:00Z","v":1600,"vw":28.842141},{"c":28.7701,"h":28.7773,"l":28.74,"n":62,"o":28.75,"t":"2026-09-30T16:00:00Z","v":19877,"vw":28.762291},{"c":28.8061,"h":28.8061,"l":28.7,"n":12,"o":28.7,"t":"2026-09-30T16:15:00Z","v":1303,"vw":28.76206},{"c":28.74,"h":28.74,"l":28.7,"n":33,"o":28.715,"t":"2026-09-30T16:30:00Z","v":4153,"vw":28.711743},{"c":28.715,"h":28.72,"l":28.7,"n":8,"o":28.72,"t":"2026-09-30T16:45:00Z","v":2528,"vw":28.709967},{"c":28.6,"h":28.73,"l":28.6,"n":10,"o":28.699,"t":"2026-09-30T17:00:00Z","v":788,"vw":28.662482},{"c":28.59,"h":28.632,"l":28.52,"n":30,"o":28.55,"t":"2026-09-30T17:15:00Z","v":7059,"vw":28.552478},{"c":28.5,"h":28.54,"l":28.45,"n":68,"o":28.54,"t":"2026-09-30T17:30:00Z","v":6536,"vw":28.493253},{"c":28.55,"h":28.6,"l":28.55,"n":12,"o":28.6,"t":"2026-09-30T17:45:00Z","v":1329,"vw":28.562982},{"c":28.56,"h":28.57,"l":28.4762,"n":26,"o":28.5,"t":"2026-09-30T18:00:00Z","v":2831,"vw":28.522162},{"c":28.5095,"h":28.54,"l":28.5095,"n":16,"o":28.51,"t":"2026-09-30T18:15:00Z","v":1338,"vw":28.518536},{"c":28.371,"h":28.4657,"l":28.371,"n":54,"o":28.46,"t":"2026-09-30T18:30:00Z","v":8488,"vw":28.420711},{"c":28.3,"h":28.38,"l":28.24,"n":56,"o":28.36,"t":"2026-09-30T18:45:00Z","v":8311,"vw":28.308514},{"c":28.571,"h":28.63,"l":28.4007,"n":37,"o":28.4007,"t":"2026-09-30T19:00:00Z","v":14385,"vw":28.566418},{"c":28.53,"h":28.56,"l":28.4899,"n":23,"o":28.56,"t":"2026-09-30T19:15:00Z","v":3475,"vw":28.511851},{"c":28.42,"h":28.55,"l":28.39,"n":46,"o":28.54,"t":"2026-09-30T19:30:00Z","v":14135,"vw":28.427861},{"c":28.15,"h":28.67,"l":28.15,"n":276,"o":28.46,"t":"2026-09-30T19:45:00Z","v":33828,"vw":28.420863},{"c":28.6,"h":28.6,"l":28.02,"n":78,"o":28.16,"t":"2026-09-30T20:00:00Z","v":11863,"vw":28.30124},{"c":28.8,"h":28.8845,"l":28.55,"n":436,"o":28.75,"t":"2026-09-30T20:15:00Z","v":63463,"vw":28.665376},{"c":28.8,"h":28.88,"l":28.71,"n":60,"o":28.79,"t":"2026-09-30T20:30:00Z","v":14169,"vw":28.810064},{"c":28.54,"h":28.6,"l":28.52,"n":12,"o":28.6,"t":"2026-09-30T20:45:00Z","v":1092,"vw":28.54348},{"c":28.35,"h":28.55,"l":28.13,"n":17,"o":28.55,"t":"2026-09-30T21:00:00Z","v":2219,"vw":28.378311},{"c":28.22,"h":28.29,"l":27.91,"n":52,"o":28.12,"t":"2026-09-30T21:15:00Z","v":8086,"vw":28.018575},{"c":28.23,"h":28.23,"l":28.1,"n":17,"o":28.23,"t":"2026-09-30T21:30:00Z","v":9767,"vw":28.176986},{"c":28.27,"h":28.27,"l":28.24,"n":4,"o":28.24,"t":"2026-09-30T21:45:00Z","v":487,"vw":28.254295},{"c":28.3,"h":28.32,"l":28.3,"n":3,"o":28.32,"t":"2026-09-30T22:00:00Z","v":1250,"vw":28.3152},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-09-30T22:15:00Z","v":200,"vw":28.42},{"c":28.6,"h":28.6,"l":28.5993,"n":6,"o":28.5993,"t":"2026-09-30T22:30:00Z","v":12319,"vw":28.599989},{"c":28.5,"h":28.6081,"l":28.5,"n":7,"o":28.6081,"t":"2026-09-30T23:00:00Z","v":2428,"vw":28.506359},{"c":28.51,"h":28.55,"l":28.51,"n":14,"o":28.51,"t":"2026-09-30T23:15:00Z","v":4888,"vw":28.512155},{"c":28.4357,"h":28.4357,"l":28.4,"n":3,"o":28.4,"t":"2026-09-30T23:45:00Z","v":1111,"vw":28.432425},{"c":28.9,"h":29.7,"l":28.83,"n":629,"o":29.14,"t":"2026-10-01T08:00:00Z","v":64496,"vw":29.140304},{"c":28.82,"h":28.89,"l":28.8,"n":42,"o":28.89,"t":"2026-10-01T08:15:00Z","v":4617,"vw":28.81301},{"c":28.83,"h":28.86,"l":28.7,"n":77,"o":28.81,"t":"2026-10-01T08:30:00Z","v":12424,"vw":28.811048},{"c":28.77,"h":28.83,"l":28.77,"n":7,"o":28.83,"t":"2026-10-01T08:45:00Z","v":834,"vw":28.81875},{"c":29.04,"h":29.04,"l":29.02,"n":3,"o":29.02,"t":"2026-10-01T09:00:00Z","v":500,"vw":29.024706},{"c":29.1182,"h":29.24,"l":29.1,"n":62,"o":29.1,"t":"2026-10-01T09:15:00Z","v":12871,"vw":29.18151},{"c":29.11,"h":29.16,"l":29.11,"n":8,"o":29.16,"t":"2026-10-01T09:30:00Z","v":1263,"vw":29.130652},{"c":29,"h":29.11,"l":29,"n":4,"o":29.11,"t":"2026-10-01T09:45:00Z","v":453,"vw":29.03532},{"c":28.89,"h":29,"l":28.89,"n":14,"o":29,"t":"2026-10-01T10:00:00Z","v":2260,"vw":28.939342},{"c":29.1,"h":29.1,"l":29.1,"n":6,"o":29.1,"t":"2026-10-01T10:15:00Z","v":585,"vw":29.1},{"c":29.36,"h":29.36,"l":29.18,"n":21,"o":29.18,"t":"2026-10-01T10:30:00Z","v":2282,"vw":29.272981},{"c":29.3725,"h":29.3725,"l":29.31,"n":9,"o":29.357,"t":"2026-10-01T10:45:00Z","v":1032,"vw":29.34997},{"c":29.08,"h":29.33,"l":29.08,"n":20,"o":29.32,"t":"2026-10-01T11:00:00Z","v":3151,"vw":29.206085},{"c":28.91,"h":29.08,"l":28.83,"n":36,"o":29.08,"t":"2026-10-01T11:15:00Z","v":5778,"vw":28.988256},{"c":28.95,"h":28.95,"l":28.88,"n":9,"o":28.91,"t":"2026-10-01T11:30:00Z","v":1407,"vw":28.923278},{"c":28.95,"h":29.02,"l":28.95,"n":7,"o":29.02,"t":"2026-10-01T11:45:00Z","v":1188,"vw":29.006124},{"c":29,"h":29.03,"l":28.86,"n":32,"o":28.95,"t":"2026-10-01T12:00:00Z","v":4614,"vw":28.914452},{"c":28.8,"h":28.92,"l":28.8,"n":8,"o":28.86,"t":"2026-10-01T12:15:00Z","v":1180,"vw":28.839623},{"c":28.82,"h":28.94,"l":28.82,"n":9,"o":28.94,"t":"2026-10-01T12:30:00Z","v":851,"vw":28.841613},{"c":28.71,"h":28.81,"l":28.64,"n":26,"o":28.81,"t":"2026-10-01T12:45:00Z","v":5410,"vw":28.757881},{"c":28.62,"h":28.74,"l":28.58,"n":45,"o":28.63,"t":"2026-10-01T13:00:00Z","v":6628,"vw":28.66385},{"c":28.59,"h":28.73,"l":28.59,"n":81,"o":28.59,"t":"2026-10-01T13:15:00Z","v":12209,"vw":28.646578},{"c":28.279,"h":29.3,"l":28.17,"n":662,"o":28.63,"t":"2026-10-01T13:30:00Z","v":106367,"vw":28.698311},{"c":28.3,"h":28.52,"l":28.1,"n":461,"o":28.44,"t":"2026-10-01T13:45:00Z","v":48150,"vw":28.27749},{"c":28.055,"h":28.3,"l":27.8,"n":497,"o":28.3,"t":"2026-10-01T14:00:00Z","v":205114,"vw":28.100015},{"c":27.99,"h":28.13,"l":27.78,"n":215,"o":28.0514,"t":"2026-10-01T14:15:00Z","v":28256,"vw":28.004385},{"c":28.52,"h":28.55,"l":28.0475,"n":257,"o":28.06,"t":"2026-10-01T14:30:00Z","v":39951,"vw":28.417012},{"c":28.52,"h":28.7,"l":28.46,"n":282,"o":28.5,"t":"2026-10-01T14:45:00Z","v":36836,"vw":28.596927},{"c":28.3401,"h":28.54,"l":28.21,"n":140,"o":28.51,"t":"2026-10-01T15:00:00Z","v":15461,"vw":28.346551},{"c":28.54,"h":28.66,"l":28.37,"n":342,"o":28.37,"t":"2026-10-01T15:15:00Z","v":40132,"vw":28.539503},{"c":28.43,"h":28.62,"l":28.4,"n":131,"o":28.49,"t":"2026-10-01T15:30:00Z","v":11834,"vw":28.527562},{"c":28.58,"h":28.65,"l":28.45,"n":117,"o":28.4816,"t":"2026-10-01T15:45:00Z","v":12648,"vw":28.565934},{"c":28.4,"h":28.61,"l":28.38,"n":81,"o":28.57,"t":"2026-10-01T16:00:00Z","v":9837,"vw":28.503056},{"c":28.51,"h":28.55,"l":28.4,"n":72,"o":28.4,"t":"2026-10-01T16:15:00Z","v":4842,"vw":28.476756},{"c":28.79,"h":28.79,"l":28.61,"n":90,"o":28.61,"t":"2026-10-01T16:30:00Z","v":11053,"vw":28.674761},{"c":28.84,"h":28.9,"l":28.68,"n":140,"o":28.8,"t":"2026-10-01T16:45:00Z","v":19269,"vw":28.785615},{"c":28.99,"h":29.01,"l":28.79,"n":161,"o":28.8,"t":"2026-10-01T17:00:00Z","v":22821,"vw":28.913232},{"c":29.63,"h":29.65,"l":29,"n":371,"o":29,"t":"2026-10-01T17:15:00Z","v":88433,"vw":29.398559},{"c":29.99,"h":30,"l":29.64,"n":470,"o":29.65,"t":"2026-10-01T17:30:00Z","v":61212,"vw":29.862156},{"c":30.1,"h":30.2,"l":30.01,"n":467,"o":30.03,"t":"2026-10-01T17:45:00Z","v":88941,"vw":30.066976},{"c":29.68,"h":30.12,"l":29.5901,"n":200,"o":30.12,"t":"2026-10-01T18:00:00Z","v":29883,"vw":29.79177},{"c":30.0401,"h":30.09,"l":29.56,"n":324,"o":29.68,"t":"2026-10-01T18:15:00Z","v":25557,"vw":29.844357},{"c":30.29,"h":30.32,"l":29.9768,"n":355,"o":30.04,"t":"2026-10-01T18:30:00Z","v":50616,"vw":30.161764},{"c":30.64,"h":30.64,"l":30.32,"n":340,"o":30.32,"t":"2026-10-01T18:45:00Z","v":76665,"vw":30.502852},{"c":30.62,"h":30.7,"l":30.52,"n":465,"o":30.64,"t":"2026-10-01T19:00:00Z","v":53034,"vw":30.605393},{"c":30.775,"h":30.85,"l":30.63,"n":297,"o":30.65,"t":"2026-10-01T19:15:00Z","v":53547,"vw":30.798955},{"c":30.9,"h":30.98,"l":30.72,"n":301,"o":30.85,"t":"2026-10-01T19:30:00Z","v":131596,"vw":30.862728},{"c":31.03,"h":31.1275,"l":30.82,"n":437,"o":30.84,"t":"2026-10-01T19:45:00Z","v":102630,"vw":30.999691},{"c":30.8,"h":31,"l":30.72,"n":61,"o":31,"t":"2026-10-01T20:00:00Z","v":10463,"vw":30.838077},{"c":30.8,"h":30.8,"l":30.7612,"n":17,"o":30.78,"t":"2026-10-01T20:15:00Z","v":2011,"vw":30.787109},{"c":30.7194,"h":30.7194,"l":30.7194,"n":1,"o":30.7194,"t":"2026-10-01T20:30:00Z","v":3520,"vw":30.7194},{"c":30.63,"h":30.7,"l":30.63,"n":28,"o":30.7,"t":"2026-10-01T20:45:00Z","v":4947,"vw":30.655554},{"c":30.7,"h":30.71,"l":30.69,"n":14,"o":30.71,"t":"2026-10-01T21:00:00Z","v":2759,"vw":30.699491},{"c":30.62,"h":30.66,"l":30.62,"n":8,"o":30.66,"t":"2026-10-01T21:15:00Z","v":1763,"vw":30.637874},{"c":30.6499,"h":30.65,"l":30.6,"n":9,"o":30.62,"t":"2026-10-01T21:30:00Z","v":9040,"vw":30.618666},{"c":30.49,"h":30.6402,"l":30.49,"n":7,"o":30.6402,"t":"2026-10-01T21:45:00Z","v":4606,"vw":30.602989},{"c":30.58,"h":30.6,"l":30.5115,"n":14,"o":30.5513,"t":"2026-10-01T22:00:00Z","v":2448,"vw":30.588403},{"c":30.48,"h":30.52,"l":30.48,"n":7,"o":30.52,"t":"2026-10-01T22:15:00Z","v":527,"vw":30.511339},{"c":30.47,"h":30.56,"l":30.47,"n":4,"o":30.5089,"t":"2026-10-01T22:30:00Z","v":796,"vw":30.491073},{"c":30.5604,"h":30.5604,"l":30.49,"n":10,"o":30.49,"t":"2026-10-01T22:45:00Z","v":654,"vw":30.503435},{"c":30.58,"h":30.65,"l":30.4643,"n":9,"o":30.65,"t":"2026-10-01T23:00:00Z","v":1219,"vw":30.611716},{"c":30.61,"h":30.629,"l":30.6,"n":16,"o":30.62,"t":"2026-10-01T23:15:00Z","v":1596,"vw":30.615949},{"c":30.62,"h":30.62,"l":30.55,"n":15,"o":30.6,"t":"2026-10-01T23:30:00Z","v":2320,"vw":30.578857},{"c":30.45,"h":30.55,"l":30.45,"n":15,"o":30.55,"t":"2026-10-01T23:45:00Z","v":2017,"vw":30.486903},{"c":31.05,"h":31.05,"l":30.48,"n":415,"o":30.48,"t":"2026-10-02T08:00:00Z","v":28524,"vw":30.731885},{"c":31.14,"h":31.14,"l":31.01,"n":21,"o":31.01,"t":"2026-10-02T08:15:00Z","v":1659,"vw":31.043916},{"c":31.0859,"h":31.14,"l":31.03,"n":8,"o":31.03,"t":"2026-10-02T08:30:00Z","v":956,"vw":31.09113},{"c":31.16,"h":31.17,"l":31.07,"n":21,"o":31.07,"t":"2026-10-02T08:45:00Z","v":2238,"vw":31.122397},{"c":31.02,"h":31.12,"l":30.88,"n":60,"o":31.12,"t":"2026-10-02T09:00:00Z","v":7732,"vw":31.026363},{"c":31,"h":31.2,"l":31,"n":68,"o":31.14,"t":"2026-10-02T09:15:00Z","v":8438,"vw":31.120988},{"c":31.06,"h":31.06,"l":31,"n":14,"o":31.03,"t":"2026-10-02T09:30:00Z","v":1633,"vw":31.037192},{"c":31.14,"h":31.14,"l":31.04,"n":22,"o":31.1,"t":"2026-10-02T09:45:00Z","v":2094,"vw":31.080556},{"c":30.91,"h":31,"l":30.9,"n":30,"o":31,"t":"2026-10-02T10:00:00Z","v":6079,"vw":30.934277},{"c":30.9,"h":30.94,"l":30.86,"n":19,"o":30.94,"t":"2026-10-02T10:15:00Z","v":2485,"vw":30.873845},{"c":30.9,"h":30.99,"l":30.88,"n":55,"o":30.94,"t":"2026-10-02T10:30:00Z","v":7694,"vw":30.927842},{"c":30.83,"h":30.83,"l":30.8,"n":13,"o":30.8,"t":"2026-10-02T10:45:00Z","v":1254,"vw":30.815998},{"c":30.5,"h":31,"l":30.4575,"n":106,"o":30.79,"t":"2026-10-02T11:00:00Z","v":22547,"vw":30.758505},{"c":30.77,"h":30.77,"l":30.5604,"n":7,"o":30.5604,"t":"2026-10-02T11:15:00Z","v":4081,"vw":30.58535},{"c":30.5,"h":30.75,"l":30.5,"n":34,"o":30.75,"t":"2026-10-02T11:30:00Z","v":3363,"vw":30.617656},{"c":30.57,"h":30.57,"l":30.45,"n":31,"o":30.52,"t":"2026-10-02T11:45:00Z","v":7594,"vw":30.541326},{"c":30.58,"h":30.58,"l":30.37,"n":79,"o":30.44,"t":"2026-10-02T12:00:00Z","v":6856,"vw":30.415479},{"c":30.78,"h":30.78,"l":30.6214,"n":35,"o":30.6214,"t":"2026-10-02T12:15:00Z","v":3284,"vw":30.723375},{"c":31.18,"h":31.33,"l":30.82,"n":201,"o":30.82,"t":"2026-10-02T12:30:00Z","v":31273,"vw":31.123245},{"c":31.5,"h":31.5,"l":31.14,"n":169,"o":31.14,"t":"2026-10-02T12:45:00Z","v":11054,"vw":31.361101},{"c":31.3486,"h":31.56,"l":31.29,"n":54,"o":31.5,"t":"2026-10-02T13:00:00Z","v":4311,"vw":31.470351},{"c":31.27,"h":31.56,"l":31.22,"n":180,"o":31.35,"t":"2026-10-02T13:15:00Z","v":18783,"vw":31.416489},{"c":30.867,"h":31.33,"l":30.39,"n":648,"o":31.27,"t":"2026-10-02T13:30:00Z","v":68947,"vw":30.738161},{"c":31,"h":31.15,"l":30.7,"n":574,"o":30.96,"t":"2026-10-02T13:45:00Z","v":69281,"vw":31.000235},{"c":31.2496,"h":31.42,"l":30.85,"n":475,"o":30.95,"t":"2026-10-02T14:00:00Z","v":67056,"vw":31.066689},{"c":31.44,"h":31.52,"l":31.28,"n":455,"o":31.3,"t":"2026-10-02T14:15:00Z","v":85855,"vw":31.454079},{"c":31.24,"h":31.38,"l":31.13,"n":731,"o":31.37,"t":"2026-10-02T14:30:00Z","v":133960,"vw":31.285927},{"c":30.994,"h":31.29,"l":30.6705,"n":475,"o":31.21,"t":"2026-10-02T14:45:00Z","v":58983,"vw":31.011413},{"c":30.83,"h":31.1475,"l":30.7,"n":200,"o":30.9993,"t":"2026-10-02T15:00:00Z","v":28108,"vw":30.91852},{"c":30.6507,"h":30.91,"l":30.56,"n":172,"o":30.91,"t":"2026-10-02T15:15:00Z","v":22710,"vw":30.663968},{"c":30.93,"h":30.955,"l":30.55,"n":108,"o":30.59,"t":"2026-10-02T15:30:00Z","v":14654,"vw":30.679651},{"c":31.38,"h":31.38,"l":30.92,"n":239,"o":30.945,"t":"2026-10-02T15:45:00Z","v":31335,"vw":31.158698},{"c":31.3,"h":31.4486,"l":31.2,"n":183,"o":31.3,"t":"2026-10-02T16:00:00Z","v":22772,"vw":31.284022},{"c":31.37,"h":31.47,"l":31.3,"n":317,"o":31.3,"t":"2026-10-02T16:15:00Z","v":30178,"vw":31.42844},{"c":30.97,"h":31.31,"l":30.97,"n":65,"o":31.31,"t":"2026-10-02T16:30:00Z","v":8538,"vw":31.137783},{"c":31.1,"h":31.16,"l":31.05,"n":41,"o":31.1,"t":"2026-10-02T16:45:00Z","v":4709,"vw":31.10894},{"c":31.13,"h":31.27,"l":31.051,"n":37,"o":31.17,"t":"2026-10-02T17:00:00Z","v":4108,"vw":31.181941},{"c":30.92,"h":31.201,"l":30.9,"n":44,"o":31.13,"t":"2026-10-02T17:15:00Z","v":4525,"vw":31.064561},{"c":31,"h":31,"l":30.85,"n":37,"o":30.85,"t":"2026-10-02T17:30:00Z","v":11292,"vw":30.947185},{"c":31.2,"h":31.2,"l":31.01,"n":44,"o":31.015,"t":"2026-10-02T17:45:00Z","v":25521,"vw":31.015967},{"c":31.28,"h":31.28,"l":31.1001,"n":19,"o":31.1001,"t":"2026-10-02T18:00:00Z","v":1502,"vw":31.18468},{"c":31.2,"h":31.315,"l":31.16,"n":15,"o":31.315,"t":"2026-10-02T18:15:00Z","v":2646,"vw":31.214214},{"c":31.1899,"h":31.215,"l":31.06,"n":131,"o":31.161,"t":"2026-10-02T18:30:00Z","v":32545,"vw":31.155276},{"c":31.2899,"h":31.3,"l":31.185,"n":50,"o":31.185,"t":"2026-10-02T18:45:00Z","v":5335,"vw":31.265463},{"c":31.2,"h":31.34,"l":31.15,"n":72,"o":31.24,"t":"2026-10-02T19:00:00Z","v":8177,"vw":31.249028},{"c":31.4,"h":31.55,"l":31.19,"n":177,"o":31.19,"t":"2026-10-02T19:15:00Z","v":20024,"vw":31.438041},{"c":31.55,"h":31.6,"l":31.41,"n":118,"o":31.41,"t":"2026-10-02T19:30:00Z","v":12039,"vw":31.512926},{"c":31.55,"h":31.65,"l":31.2707,"n":198,"o":31.52,"t":"2026-10-02T19:45:00Z","v":17709,"vw":31.542233},{"c":31.4583,"h":31.68,"l":31.44,"n":54,"o":31.5,"t":"2026-10-02T20:00:00Z","v":7251,"vw":31.587494},{"c":31.3384,"h":31.3657,"l":31.3384,"n":2,"o":31.3657,"t":"2026-10-02T20:15:00Z","v":394,"vw":31.356692},{"c":31.3217,"h":31.42,"l":31.3217,"n":11,"o":31.39,"t":"2026-10-02T20:30:00Z","v":2762,"vw":31.391203},{"c":31.32,"h":31.32,"l":31.26,"n":5,"o":31.26,"t":"2026-10-02T20:45:00Z","v":2612,"vw":31.28011},{"c":31.28,"h":31.28,"l":31.27,"n":4,"o":31.27,"t":"2026-10-02T21:00:00Z","v":939,"vw":31.27213},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-02T21:15:00Z","v":200,"vw":31.2},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-02T21:45:00Z","v":363,"vw":31.27},{"c":31.2,"h":31.2,"l":31.16,"n":6,"o":31.16,"t":"2026-10-02T22:00:00Z","v":961,"vw":31.18894},{"c":31.29,"h":31.3,"l":31.29,"n":3,"o":31.3,"t":"2026-10-02T22:30:00Z","v":445,"vw":31.2975},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-02T22:45:00Z","v":1438,"vw":31.15},{"c":31.234,"h":31.25,"l":31.234,"n":5,"o":31.25,"t":"2026-10-02T23:00:00Z","v":625,"vw":31.242},{"c":31.2,"h":31.21,"l":31.1928,"n":9,"o":31.1934,"t":"2026-10-02T23:15:00Z","v":1126,"vw":31.197007},{"c":31.2134,"h":31.2134,"l":31.21,"n":10,"o":31.21,"t":"2026-10-02T23:30:00Z","v":2072,"vw":31.210336},{"c":31.32,"h":31.38,"l":31.25,"n":8,"o":31.25,"t":"2026-10-02T23:45:00Z","v":467,"vw":31.319829},{"c":31.28,"h":31.39,"l":31.12,"n":218,"o":31.31,"t":"2026-10-05T08:00:00Z","v":21680,"vw":31.268265},{"c":31.38,"h":31.43,"l":31.38,"n":5,"o":31.4,"t":"2026-10-05T08:15:00Z","v":620,"vw":31.409167},{"c":31.28,"h":31.3,"l":31.24,"n":29,"o":31.3,"t":"2026-10-05T08:30:00Z","v":3960,"vw":31.270766},{"c":31.28,"h":31.28,"l":31.18,"n":24,"o":31.2239,"t":"2026-10-05T08:45:00Z","v":2400,"vw":31.225668},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-05T09:15:00Z","v":100,"vw":31.2},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-05T09:30:00Z","v":350,"vw":31.23},{"c":31.19,"h":31.19,"l":31.19,"n":5,"o":31.19,"t":"2026-10-05T09:45:00Z","v":505,"vw":31.19},{"c":31.17,"h":31.17,"l":31.15,"n":3,"o":31.16,"t":"2026-10-05T10:00:00Z","v":471,"vw":31.163248},{"c":31.19,"h":31.19,"l":31.19,"n":3,"o":31.19,"t":"2026-10-05T10:15:00Z","v":500,"vw":31.19},{"c":31.14,"h":31.2,"l":31.14,"n":6,"o":31.2,"t":"2026-10-05T10:30:00Z","v":1000,"vw":31.15},{"c":31.23,"h":31.25,"l":31.14,"n":3,"o":31.14,"t":"2026-10-05T10:45:00Z","v":355,"vw":31.213099},{"c":31.15,"h":31.27,"l":31.09,"n":16,"o":31.26,"t":"2026-10-05T11:00:00Z","v":3297,"vw":31.143662},{"c":31.3,"h":31.34,"l":31.1,"n":28,"o":31.1,"t":"2026-10-05T11:15:00Z","v":3988,"vw":31.281071},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-05T11:30:00Z","v":100,"vw":31.26},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-10-05T11:45:00Z","v":400,"vw":31.26},{"c":31.15,"h":31.22,"l":31.15,"n":7,"o":31.19,"t":"2026-10-05T12:00:00Z","v":973,"vw":31.174758},{"c":31.18,"h":31.18,"l":31.18,"n":3,"o":31.18,"t":"2026-10-05T12:15:00Z","v":178,"vw":31.18},{"c":31.15,"h":31.16,"l":31.15,"n":3,"o":31.16,"t":"2026-10-05T12:30:00Z","v":1750,"vw":31.151429},{"c":31.08,"h":31.18,"l":31.07,"n":11,"o":31.17,"t":"2026-10-05T12:45:00Z","v":989,"vw":31.102207},{"c":31.1488,"h":31.1488,"l":31.02,"n":9,"o":31.08,"t":"2026-10-05T13:00:00Z","v":6073,"vw":31.093383},{"c":30.98,"h":31.17,"l":30.98,"n":51,"o":31.17,"t":"2026-10-05T13:15:00Z","v":8355,"vw":31.052705},{"c":30.5001,"h":31.045,"l":30.5001,"n":462,"o":31,"t":"2026-10-05T13:30:00Z","v":88114,"vw":30.761686},{"c":30.25,"h":30.62,"l":30.034,"n":350,"o":30.5,"t":"2026-10-05T13:45:00Z","v":40650,"vw":30.34038},{"c":30.4,"h":30.4491,"l":30.1,"n":171,"o":30.25,"t":"2026-10-05T14:00:00Z","v":25373,"vw":30.339395},{"c":30.76,"h":30.8617,"l":30.46,"n":162,"o":30.46,"t":"2026-10-05T14:15:00Z","v":16825,"vw":30.715615},{"c":31,"h":31.09,"l":30.7368,"n":205,"o":30.7423,"t":"2026-10-05T14:30:00Z","v":25821,"vw":30.914302},{"c":31.75,"h":31.75,"l":30.97,"n":352,"o":31.02,"t":"2026-10-05T14:45:00Z","v":51244,"vw":31.383732},{"c":31.37,"h":31.77,"l":31.3,"n":397,"o":31.75,"t":"2026-10-05T15:00:00Z","v":67595,"vw":31.565662},{"c":31.311,"h":31.415,"l":31.2016,"n":96,"o":31.415,"t":"2026-10-05T15:15:00Z","v":11050,"vw":31.281859},{"c":31.1507,"h":31.29,"l":31,"n":95,"o":31.29,"t":"2026-10-05T15:30:00Z","v":9707,"vw":31.121363},{"c":31.165,"h":31.34,"l":31.165,"n":92,"o":31.2599,"t":"2026-10-05T15:45:00Z","v":8733,"vw":31.299354},{"c":31.15,"h":31.2524,"l":31.04,"n":144,"o":31.07,"t":"2026-10-05T16:00:00Z","v":16690,"vw":31.195722},{"c":31.37,"h":31.39,"l":31.15,"n":79,"o":31.15,"t":"2026-10-05T16:15:00Z","v":21683,"vw":31.190734},{"c":31.59,"h":31.62,"l":31.36,"n":203,"o":31.42,"t":"2026-10-05T16:30:00Z","v":30502,"vw":31.436599},{"c":31.58,"h":31.71,"l":31.52,"n":124,"o":31.6,"t":"2026-10-05T16:45:00Z","v":21464,"vw":31.636833},{"c":31.53,"h":31.615,"l":31.48,"n":42,"o":31.5567,"t":"2026-10-05T17:00:00Z","v":12829,"vw":31.549434},{"c":31.7,"h":31.71,"l":31.5718,"n":36,"o":31.5718,"t":"2026-10-05T17:15:00Z","v":9137,"vw":31.671734},{"c":31.77,"h":31.77,"l":31.6503,"n":63,"o":31.7,"t":"2026-10-05T17:30:00Z","v":11345,"vw":31.70703},{"c":31.4,"h":31.8,"l":31.4,"n":61,"o":31.8,"t":"2026-10-05T17:45:00Z","v":8829,"vw":31.630196},{"c":31.45,"h":31.53,"l":31.39,"n":51,"o":31.4201,"t":"2026-10-05T18:00:00Z","v":6970,"vw":31.422575},{"c":31.33,"h":31.465,"l":31.33,"n":57,"o":31.41,"t":"2026-10-05T18:15:00Z","v":3468,"vw":31.376644},{"c":31.365,"h":31.4,"l":31.33,"n":47,"o":31.33,"t":"2026-10-05T18:30:00Z","v":6625,"vw":31.378215},{"c":31.16,"h":31.49,"l":31.1,"n":145,"o":31.47,"t":"2026-10-05T18:45:00Z","v":18259,"vw":31.277925},{"c":31.565,"h":31.58,"l":31.1499,"n":111,"o":31.1499,"t":"2026-10-05T19:00:00Z","v":14401,"vw":31.401075},{"c":31.58,"h":31.63,"l":31.53,"n":36,"o":31.53,"t":"2026-10-05T19:15:00Z","v":5024,"vw":31.599434},{"c":31.4275,"h":31.7,"l":31.4275,"n":33,"o":31.59,"t":"2026-10-05T19:30:00Z","v":3494,"vw":31.601004},{"c":31.52,"h":31.52,"l":31.21,"n":99,"o":31.4054,"t":"2026-10-05T19:45:00Z","v":13527,"vw":31.336607},{"c":31.429,"h":31.429,"l":31.39,"n":10,"o":31.41,"t":"2026-10-05T20:00:00Z","v":854,"vw":31.407891},{"c":31.43,"h":31.43,"l":31.43,"n":18,"o":31.43,"t":"2026-10-05T20:15:00Z","v":2402,"vw":31.43},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-05T20:30:00Z","v":1743,"vw":31.43},{"c":31.34,"h":31.4,"l":31.34,"n":2,"o":31.4,"t":"2026-10-05T21:30:00Z","v":891,"vw":31.375084},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-05T22:15:00Z","v":906,"vw":31.44},{"c":31.43,"h":31.43,"l":31.37,"n":2,"o":31.37,"t":"2026-10-05T22:30:00Z","v":282,"vw":31.395957},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-10-05T22:45:00Z","v":122,"vw":31.39},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-05T23:15:00Z","v":200,"vw":31.52},{"c":31.4,"h":31.4,"l":31.39,"n":5,"o":31.39,"t":"2026-10-05T23:45:00Z","v":281,"vw":31.396},{"c":30.09,"h":30.16,"l":29.65,"n":553,"o":30.08,"t":"2026-10-06T08:00:00Z","v":38794,"vw":29.866809},{"c":29.97,"h":30.08,"l":29.97,"n":35,"o":30.08,"t":"2026-10-06T08:15:00Z","v":6010,"vw":30.020908},{"c":29.95,"h":30.03,"l":29.91,"n":26,"o":30.02,"t":"2026-10-06T08:30:00Z","v":4367,"vw":29.974786},{"c":29.9,"h":29.94,"l":29.9,"n":10,"o":29.94,"t":"2026-10-06T08:45:00Z","v":1216,"vw":29.927368},{"c":29.81,"h":29.98,"l":29.8,"n":33,"o":29.92,"t":"2026-10-06T09:00:00Z","v":3417,"vw":29.89848},{"c":29.96,"h":29.96,"l":29.83,"n":12,"o":29.83,"t":"2026-10-06T09:15:00Z","v":2097,"vw":29.900063},{"c":29.905,"h":30,"l":29.905,"n":12,"o":30,"t":"2026-10-06T09:30:00Z","v":1509,"vw":29.938852},{"c":29.81,"h":29.9,"l":29.81,"n":5,"o":29.9,"t":"2026-10-06T09:45:00Z","v":459,"vw":29.87506},{"c":29.89,"h":29.9,"l":29.8,"n":21,"o":29.855,"t":"2026-10-06T10:00:00Z","v":3274,"vw":29.856293},{"c":29.9,"h":29.93,"l":29.85,"n":32,"o":29.89,"t":"2026-10-06T10:15:00Z","v":5047,"vw":29.898106},{"c":29.9,"h":29.91,"l":29.9,"n":11,"o":29.91,"t":"2026-10-06T10:30:00Z","v":1110,"vw":29.908695},{"c":29.96,"h":29.96,"l":29.84,"n":35,"o":29.9,"t":"2026-10-06T10:45:00Z","v":5203,"vw":29.891266},{"c":29.93,"h":29.95,"l":29.85,"n":34,"o":29.92,"t":"2026-10-06T11:00:00Z","v":8604,"vw":29.914843},{"c":30.2,"h":30.25,"l":29.95,"n":40,"o":29.95,"t":"2026-10-06T11:15:00Z","v":9307,"vw":30.139365},{"c":30.2,"h":30.25,"l":30.13,"n":80,"o":30.2,"t":"2026-10-06T11:30:00Z","v":36471,"vw":30.142314},{"c":30.51,"h":30.55,"l":30.2,"n":206,"o":30.2,"t":"2026-10-06T11:45:00Z","v":44284,"vw":30.420942},{"c":30.39,"h":30.56,"l":30.39,"n":28,"o":30.53,"t":"2026-10-06T12:00:00Z","v":4776,"vw":30.520695},{"c":30.35,"h":30.5,"l":30.35,"n":69,"o":30.4985,"t":"2026-10-06T12:15:00Z","v":10531,"vw":30.436997},{"c":30.28,"h":30.315,"l":30.28,"n":10,"o":30.315,"t":"2026-10-06T12:30:00Z","v":1020,"vw":30.287319},{"c":30.36,"h":30.36,"l":30.36,"n":5,"o":30.36,"t":"2026-10-06T12:45:00Z","v":411,"vw":30.36},{"c":30.5,"h":30.56,"l":30.44,"n":21,"o":30.44,"t":"2026-10-06T13:00:00Z","v":9654,"vw":30.449322},{"c":30.35,"h":30.52,"l":30.28,"n":125,"o":30.4,"t":"2026-10-06T13:15:00Z","v":15730,"vw":30.419052},{"c":30.15,"h":30.45,"l":29.33,"n":1030,"o":30.44,"t":"2026-10-06T13:30:00Z","v":187178,"vw":29.887328},{"c":29.98,"h":30.2,"l":29.74,"n":445,"o":30.12,"t":"2026-10-06T13:45:00Z","v":99288,"vw":29.929272},{"c":30.0182,"h":30.3,"l":29.928,"n":256,"o":30,"t":"2026-10-06T14:00:00Z","v":31160,"vw":30.138242},{"c":29.6842,"h":30.2,"l":29.57,"n":375,"o":30.04,"t":"2026-10-06T14:15:00Z","v":77547,"vw":29.707383},{"c":29.48,"h":29.65,"l":29.27,"n":690,"o":29.65,"t":"2026-10-06T14:30:00Z","v":151443,"vw":29.40833},{"c":29.67,"h":29.73,"l":29.45,"n":242,"o":29.45,"t":"2026-10-06T14:45:00Z","v":28652,"vw":29.618275},{"c":29.62,"h":29.69,"l":29.5356,"n":117,"o":29.62,"t":"2026-10-06T15:00:00Z","v":13339,"vw":29.622616},{"c":29.48,"h":29.63,"l":29.43,"n":146,"o":29.595,"t":"2026-10-06T15:15:00Z","v":15909,"vw":29.504138},{"c":29.1,"h":29.45,"l":29.08,"n":553,"o":29.43,"t":"2026-10-06T15:30:00Z","v":76570,"vw":29.200408},{"c":29.07,"h":29.2281,"l":29.01,"n":281,"o":29.14,"t":"2026-10-06T15:45:00Z","v":33337,"vw":29.095983},{"c":28.91,"h":29.1099,"l":28.9,"n":328,"o":29.08,"t":"2026-10-06T16:00:00Z","v":39260,"vw":28.997837},{"c":29,"h":29.09,"l":28.838,"n":309,"o":28.91,"t":"2026-10-06T16:15:00Z","v":57896,"vw":28.995041},{"c":28.955,"h":29.0712,"l":28.955,"n":87,"o":29,"t":"2026-10-06T16:30:00Z","v":11743,"vw":29.024532},{"c":28.9105,"h":29.03,"l":28.8796,"n":336,"o":28.9599,"t":"2026-10-06T16:45:00Z","v":58415,"vw":28.967692},{"c":28.68,"h":28.97,"l":28.6102,"n":364,"o":28.92,"t":"2026-10-06T17:00:00Z","v":50119,"vw":28.757542},{"c":28.82,"h":28.8299,"l":28.55,"n":271,"o":28.6887,"t":"2026-10-06T17:15:00Z","v":47339,"vw":28.642464},{"c":28.89,"h":28.89,"l":28.7505,"n":136,"o":28.819,"t":"2026-10-06T17:30:00Z","v":70808,"vw":28.817734},{"c":28.85,"h":28.9,"l":28.6041,"n":184,"o":28.89,"t":"2026-10-06T17:45:00Z","v":22244,"vw":28.744087},{"c":28.91,"h":28.99,"l":28.855,"n":170,"o":28.88,"t":"2026-10-06T18:00:00Z","v":45833,"vw":28.942005},{"c":28.36,"h":28.89,"l":28.34,"n":552,"o":28.89,"t":"2026-10-06T18:15:00Z","v":152121,"vw":28.536013},{"c":27.8504,"h":28.38,"l":27.78,"n":551,"o":28.35,"t":"2026-10-06T18:30:00Z","v":71761,"vw":28.033659},{"c":27.85,"h":27.99,"l":27.8,"n":276,"o":27.92,"t":"2026-10-06T18:45:00Z","v":66554,"vw":27.894326},{"c":27.75,"h":27.83,"l":27.54,"n":874,"o":27.83,"t":"2026-10-06T19:00:00Z","v":347021,"vw":27.61852},{"c":27.42,"h":27.735,"l":27.3337,"n":605,"o":27.71,"t":"2026-10-06T19:15:00Z","v":207281,"vw":27.548615},{"c":27.1601,"h":27.4,"l":26.98,"n":702,"o":27.38,"t":"2026-10-06T19:30:00Z","v":133087,"vw":27.122003},{"c":27.45,"h":27.5251,"l":27.02,"n":460,"o":27.16,"t":"2026-10-06T19:45:00Z","v":121096,"vw":27.190693},{"c":27.61,"h":27.6345,"l":27.44,"n":123,"o":27.44,"t":"2026-10-06T20:00:00Z","v":12332,"vw":27.554805},{"c":27.61,"h":27.7149,"l":27.6089,"n":88,"o":27.6611,"t":"2026-10-06T20:15:00Z","v":5300,"vw":27.649791},{"c":27.74,"h":27.74,"l":27.68,"n":73,"o":27.7177,"t":"2026-10-06T20:45:00Z","v":3521,"vw":27.727902},{"c":27.82,"h":27.93,"l":27.82,"n":30,"o":27.83,"t":"2026-10-06T21:00:00Z","v":4620,"vw":27.860891},{"c":27.93,"h":27.93,"l":27.85,"n":11,"o":27.85,"t":"2026-10-06T21:15:00Z","v":3514,"vw":27.881095},{"c":28.05,"h":28.47,"l":27.93,"n":52,"o":27.93,"t":"2026-10-06T21:30:00Z","v":2124,"vw":28.061486},{"c":27.9985,"h":28.14,"l":27.9,"n":19,"o":28.08,"t":"2026-10-06T21:45:00Z","v":3160,"vw":27.999835},{"c":27.99,"h":27.99,"l":27.97,"n":9,"o":27.97,"t":"2026-10-06T22:00:00Z","v":9155,"vw":27.988906},{"c":27.94,"h":28,"l":27.94,"n":13,"o":27.99,"t":"2026-10-06T22:15:00Z","v":4596,"vw":27.990297},{"c":27.7,"h":27.943,"l":27.7,"n":12,"o":27.9,"t":"2026-10-06T22:30:00Z","v":978,"vw":27.826571},{"c":27.85,"h":27.85,"l":27.7506,"n":11,"o":27.78,"t":"2026-10-06T22:45:00Z","v":825,"vw":27.797712},{"c":27.96,"h":27.96,"l":27.82,"n":31,"o":27.83,"t":"2026-10-06T23:00:00Z","v":12479,"vw":27.860828},{"c":27.9498,"h":27.9498,"l":27.94,"n":9,"o":27.94,"t":"2026-10-06T23:15:00Z","v":643,"vw":27.94678},{"c":27.91,"h":27.9487,"l":27.9,"n":17,"o":27.9,"t":"2026-10-06T23:30:00Z","v":2222,"vw":27.906315},{"c":27.85,"h":27.916,"l":27.83,"n":24,"o":27.916,"t":"2026-10-06T23:45:00Z","v":2603,"vw":27.868295},{"c":27.32,"h":28.0948,"l":27.19,"n":514,"o":28.0948,"t":"2026-10-07T08:00:00Z","v":55792,"vw":27.581049},{"c":27.51,"h":27.51,"l":27.51,"n":3,"o":27.51,"t":"2026-10-07T08:15:00Z","v":634,"vw":27.51},{"c":27.39,"h":27.46,"l":27.39,"n":8,"o":27.46,"t":"2026-10-07T08:30:00Z","v":1552,"vw":27.442529},{"c":27.255,"h":27.39,"l":27.25,"n":25,"o":27.39,"t":"2026-10-07T08:45:00Z","v":3397,"vw":27.276068},{"c":27.1439,"h":27.26,"l":27.07,"n":38,"o":27.25,"t":"2026-10-07T09:00:00Z","v":3521,"vw":27.163661},{"c":27.26,"h":27.26,"l":27.07,"n":22,"o":27.195,"t":"2026-10-07T09:15:00Z","v":1420,"vw":27.165381},{"c":27.1,"h":27.21,"l":27.1,"n":17,"o":27.21,"t":"2026-10-07T09:30:00Z","v":1567,"vw":27.157368},{"c":27.04,"h":27.13,"l":27.04,"n":29,"o":27.12,"t":"2026-10-07T09:45:00Z","v":1890,"vw":27.073909},{"c":27.05,"h":27.08,"l":27.04,"n":22,"o":27.05,"t":"2026-10-07T10:00:00Z","v":1619,"vw":27.05549},{"c":27.08,"h":27.1,"l":27.01,"n":35,"o":27.0982,"t":"2026-10-07T10:15:00Z","v":4882,"vw":27.072358},{"c":26.94,"h":27.05,"l":26.94,"n":72,"o":27.05,"t":"2026-10-07T10:30:00Z","v":3049,"vw":27.009663},{"c":26.91,"h":26.92,"l":26.83,"n":33,"o":26.92,"t":"2026-10-07T10:45:00Z","v":1953,"vw":26.909557},{"c":26.7,"h":26.99,"l":26.6565,"n":157,"o":26.95,"t":"2026-10-07T11:00:00Z","v":20038,"vw":26.760186},{"c":26.61,"h":26.73,"l":26.57,"n":46,"o":26.7,"t":"2026-10-07T11:15:00Z","v":5948,"vw":26.627573},{"c":26.67,"h":26.74,"l":26.59,"n":44,"o":26.6,"t":"2026-10-07T11:30:00Z","v":5112,"vw":26.635801},{"c":26.68,"h":26.73,"l":26.61,"n":42,"o":26.69,"t":"2026-10-07T11:45:00Z","v":20949,"vw":26.704702},{"c":26.72,"h":27,"l":26.72,"n":85,"o":26.74,"t":"2026-10-07T12:00:00Z","v":11414,"vw":26.804085},{"c":26.45,"h":26.62,"l":26.45,"n":83,"o":26.6,"t":"2026-10-07T12:15:00Z","v":17638,"vw":26.545495},{"c":26.52,"h":26.56,"l":26.42,"n":66,"o":26.43,"t":"2026-10-07T12:30:00Z","v":10313,"vw":26.464572},{"c":26.42,"h":26.529,"l":26.42,"n":45,"o":26.5,"t":"2026-10-07T12:45:00Z","v":5992,"vw":26.493198},{"c":26.37,"h":26.42,"l":26.35,"n":94,"o":26.42,"t":"2026-10-07T13:00:00Z","v":10090,"vw":26.387576},{"c":26.11,"h":26.49,"l":26.11,"n":135,"o":26.4,"t":"2026-10-07T13:15:00Z","v":15681,"vw":26.366924},{"c":26.14,"h":26.53,"l":25.75,"n":1287,"o":26.13,"t":"2026-10-07T13:30:00Z","v":191486,"vw":25.956933},{"c":26.28,"h":26.38,"l":26.075,"n":417,"o":26.155,"t":"2026-10-07T13:45:00Z","v":74656,"vw":26.234048},{"c":26.58,"h":26.58,"l":26.225,"n":298,"o":26.28,"t":"2026-10-07T14:00:00Z","v":38743,"vw":26.42467},{"c":26.745,"h":27,"l":26.5205,"n":427,"o":26.58,"t":"2026-10-07T14:15:00Z","v":92119,"vw":26.855123},{"c":26.7,"h":26.89,"l":26.6153,"n":317,"o":26.7,"t":"2026-10-07T14:30:00Z","v":37642,"vw":26.743536},{"c":26.77,"h":26.7716,"l":26.57,"n":230,"o":26.74,"t":"2026-10-07T14:45:00Z","v":28103,"vw":26.685613},{"c":26.7914,"h":26.82,"l":26.6,"n":206,"o":26.78,"t":"2026-10-07T15:00:00Z","v":33997,"vw":26.689711},{"c":26.48,"h":26.8,"l":26.45,"n":249,"o":26.75,"t":"2026-10-07T15:15:00Z","v":43024,"vw":26.578513},{"c":26.62,"h":26.7375,"l":26.47,"n":184,"o":26.47,"t":"2026-10-07T15:30:00Z","v":30210,"vw":26.584589},{"c":26.48,"h":26.63,"l":26.471,"n":120,"o":26.6199,"t":"2026-10-07T15:45:00Z","v":13152,"vw":26.54332},{"c":26.6,"h":26.68,"l":26.49,"n":105,"o":26.5,"t":"2026-10-07T16:00:00Z","v":20586,"vw":26.620417},{"c":26.3503,"h":26.6,"l":26.3503,"n":211,"o":26.6,"t":"2026-10-07T16:15:00Z","v":32304,"vw":26.470893},{"c":26.35,"h":26.37,"l":26.3,"n":285,"o":26.35,"t":"2026-10-07T16:30:00Z","v":55937,"vw":26.318598},{"c":26.3519,"h":26.49,"l":26.3519,"n":111,"o":26.415,"t":"2026-10-07T16:45:00Z","v":16363,"vw":26.434894},{"c":26.47,"h":26.6199,"l":26.375,"n":222,"o":26.41,"t":"2026-10-07T17:00:00Z","v":44673,"vw":26.529647},{"c":26.41,"h":26.5299,"l":26.4,"n":70,"o":26.4575,"t":"2026-10-07T17:15:00Z","v":7573,"vw":26.450867},{"c":26.42,"h":26.43,"l":26.361,"n":73,"o":26.41,"t":"2026-10-07T17:30:00Z","v":14541,"vw":26.398145},{"c":26.31,"h":26.395,"l":26.3,"n":109,"o":26.395,"t":"2026-10-07T17:45:00Z","v":10170,"vw":26.327217},{"c":26.41,"h":26.45,"l":26.365,"n":70,"o":26.365,"t":"2026-10-07T18:00:00Z","v":10166,"vw":26.411584},{"c":26.2595,"h":26.41,"l":26.202,"n":305,"o":26.39,"t":"2026-10-07T18:15:00Z","v":143864,"vw":26.287969},{"c":26.155,"h":26.255,"l":26.12,"n":96,"o":26.25,"t":"2026-10-07T18:30:00Z","v":12192,"vw":26.170881},{"c":26.005,"h":26.24,"l":26,"n":318,"o":26.14,"t":"2026-10-07T18:45:00Z","v":57580,"vw":26.026808},{"c":25.95,"h":26.07,"l":25.8,"n":777,"o":26,"t":"2026-10-07T19:00:00Z","v":128966,"vw":25.95033},{"c":25.885,"h":25.995,"l":25.86,"n":206,"o":25.96,"t":"2026-10-07T19:15:00Z","v":25293,"vw":25.92635},{"c":26.19,"h":26.2009,"l":25.885,"n":145,"o":25.885,"t":"2026-10-07T19:30:00Z","v":17977,"vw":26.055174},{"c":26.2359,"h":26.27,"l":26.09,"n":212,"o":26.235,"t":"2026-10-07T19:45:00Z","v":41625,"vw":26.195163},{"c":26.29,"h":26.3,"l":26.18,"n":35,"o":26.19,"t":"2026-10-07T20:00:00Z","v":2118,"vw":26.25593},{"c":26.3594,"h":26.3594,"l":26.3,"n":33,"o":26.3,"t":"2026-10-07T20:15:00Z","v":4110,"vw":26.329433},{"c":26.4,"h":26.4,"l":26.37,"n":25,"o":26.37,"t":"2026-10-07T20:30:00Z","v":33026,"vw":26.379602},{"c":26.429,"h":26.44,"l":26.429,"n":10,"o":26.4391,"t":"2026-10-07T20:45:00Z","v":2183,"vw":26.434343},{"c":26.39,"h":26.429,"l":26.38,"n":25,"o":26.429,"t":"2026-10-07T21:00:00Z","v":12937,"vw":26.391503},{"c":26.4,"h":26.42,"l":26.4,"n":18,"o":26.42,"t":"2026-10-07T21:15:00Z","v":663,"vw":26.408016},{"c":26.37,"h":26.44,"l":26.33,"n":9,"o":26.41,"t":"2026-10-07T21:30:00Z","v":1768,"vw":26.379803},{"c":26.37,"h":26.38,"l":26.37,"n":10,"o":26.37,"t":"2026-10-07T21:45:00Z","v":1221,"vw":26.372656},{"c":26.46,"h":26.46,"l":26.35,"n":62,"o":26.35,"t":"2026-10-07T22:00:00Z","v":4905,"vw":26.390648},{"c":26.45,"h":26.4598,"l":26.45,"n":3,"o":26.4598,"t":"2026-10-07T22:15:00Z","v":513,"vw":26.455864},{"c":26.36,"h":26.55,"l":26.12,"n":136,"o":26.46,"t":"2026-10-07T22:30:00Z","v":10344,"vw":26.304357},{"c":26.28,"h":26.45,"l":26.28,"n":56,"o":26.38,"t":"2026-10-07T22:45:00Z","v":5438,"vw":26.322626},{"c":26.68,"h":26.8,"l":26.28,"n":107,"o":26.28,"t":"2026-10-07T23:00:00Z","v":38725,"vw":26.612701},{"c":26.69,"h":26.7,"l":26.56,"n":26,"o":26.67,"t":"2026-10-07T23:15:00Z","v":2914,"vw":26.638855},{"c":26.68,"h":26.7,"l":26.61,"n":13,"o":26.7,"t":"2026-10-07T23:30:00Z","v":1907,"vw":26.655021},{"c":26.76,"h":26.76,"l":26.62,"n":48,"o":26.73,"t":"2026-10-07T23:45:00Z","v":11912,"vw":26.668606},{"c":25.79,"h":26.77,"l":25.66,"n":1429,"o":26.15,"t":"2026-10-08T08:00:00Z","v":170494,"vw":26.120769},{"c":25.92,"h":25.96,"l":25.85,"n":51,"o":25.85,"t":"2026-10-08T08:15:00Z","v":11576,"vw":25.866473},{"c":25.79,"h":25.95,"l":25.79,"n":37,"o":25.95,"t":"2026-10-08T08:30:00Z","v":11073,"vw":25.908897},{"c":25.87,"h":25.87,"l":25.86,"n":6,"o":25.87,"t":"2026-10-08T08:45:00Z","v":2101,"vw":25.862057},{"c":25.76,"h":25.84,"l":25.76,"n":11,"o":25.77,"t":"2026-10-08T09:00:00Z","v":1955,"vw":25.780722},{"c":25.7004,"h":25.75,"l":25.67,"n":21,"o":25.75,"t":"2026-10-08T09:15:00Z","v":3894,"vw":25.696544},{"c":25.76,"h":25.86,"l":25.76,"n":17,"o":25.82,"t":"2026-10-08T09:30:00Z","v":2744,"vw":25.831981},{"c":25.74,"h":25.78,"l":25.74,"n":17,"o":25.77,"t":"2026-10-08T09:45:00Z","v":1527,"vw":25.762882},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-08T10:00:00Z","v":1200,"vw":25.68},{"c":25.4808,"h":25.63,"l":25.4808,"n":65,"o":25.63,"t":"2026-10-08T10:15:00Z","v":3656,"vw":25.54362},{"c":25.35,"h":25.52,"l":25.35,"n":47,"o":25.52,"t":"2026-10-08T10:30:00Z","v":6369,"vw":25.40782},{"c":25.4514,"h":25.4514,"l":25.35,"n":20,"o":25.35,"t":"2026-10-08T10:45:00Z","v":3878,"vw":25.382449},{"c":25.2,"h":25.5485,"l":25.18,"n":140,"o":25.5485,"t":"2026-10-08T11:00:00Z","v":15306,"vw":25.276962},{"c":25.41,"h":25.43,"l":25.3,"n":20,"o":25.3,"t":"2026-10-08T11:15:00Z","v":2524,"vw":25.355829},{"c":25.41,"h":25.46,"l":25.25,"n":45,"o":25.398,"t":"2026-10-08T11:30:00Z","v":3300,"vw":25.33085},{"c":25.35,"h":25.43,"l":25.35,"n":103,"o":25.4,"t":"2026-10-08T11:45:00Z","v":7224,"vw":25.379218},{"c":25.32,"h":25.39,"l":25.23,"n":32,"o":25.2401,"t":"2026-10-08T12:00:00Z","v":4613,"vw":25.301866},{"c":25.31,"h":25.32,"l":25.22,"n":19,"o":25.27,"t":"2026-10-08T12:15:00Z","v":1135,"vw":25.269218},{"c":25.28,"h":25.36,"l":25.28,"n":37,"o":25.36,"t":"2026-10-08T12:30:00Z","v":2503,"vw":25.315621},{"c":25.26,"h":25.29,"l":25.2,"n":43,"o":25.27,"t":"2026-10-08T12:45:00Z","v":3759,"vw":25.260431},{"c":25.36,"h":25.46,"l":25.3,"n":57,"o":25.3,"t":"2026-10-08T13:00:00Z","v":31703,"vw":25.326748},{"c":25.65,"h":25.69,"l":25.4,"n":148,"o":25.42,"t":"2026-10-08T13:15:00Z","v":35136,"vw":25.600885},{"c":25.28,"h":25.7894,"l":25.14,"n":647,"o":25.58,"t":"2026-10-08T13:30:00Z","v":76495,"vw":25.46502},{"c":24.895,"h":25.423,"l":24.7888,"n":803,"o":25.24,"t":"2026-10-08T13:45:00Z","v":166539,"vw":25.029649},{"c":25.09,"h":25.3,"l":24.9,"n":260,"o":24.9,"t":"2026-10-08T14:00:00Z","v":53301,"vw":25.14114},{"c":25.2759,"h":25.43,"l":25.07,"n":287,"o":25.13,"t":"2026-10-08T14:15:00Z","v":113014,"vw":25.183695},{"c":24.9939,"h":25.27,"l":24.97,"n":340,"o":25.27,"t":"2026-10-08T14:30:00Z","v":39387,"vw":25.117893},{"c":24.85,"h":25,"l":24.78,"n":375,"o":25,"t":"2026-10-08T14:45:00Z","v":51770,"vw":24.894662},{"c":24.59,"h":24.878,"l":24.5021,"n":463,"o":24.84,"t":"2026-10-08T15:00:00Z","v":126983,"vw":24.681774},{"c":24.29,"h":24.62,"l":24.2802,"n":557,"o":24.57,"t":"2026-10-08T15:15:00Z","v":81627,"vw":24.445494},{"c":24,"h":24.28,"l":23.92,"n":702,"o":24.28,"t":"2026-10-08T15:30:00Z","v":104477,"vw":24.075022},{"c":23.95,"h":24.14,"l":23.89,"n":445,"o":24.015,"t":"2026-10-08T15:45:00Z","v":89646,"vw":23.973151},{"c":24.12,"h":24.1977,"l":23.965,"n":312,"o":23.965,"t":"2026-10-08T16:00:00Z","v":44980,"vw":24.086785},{"c":24.49,"h":24.49,"l":24.09,"n":429,"o":24.135,"t":"2026-10-08T16:15:00Z","v":55320,"vw":24.289465},{"c":24.39,"h":24.54,"l":24.31,"n":294,"o":24.47,"t":"2026-10-08T16:30:00Z","v":79727,"vw":24.475811},{"c":23.47,"h":24.3899,"l":23.4132,"n":990,"o":24.3899,"t":"2026-10-08T16:45:00Z","v":225096,"vw":23.750632},{"c":23.485,"h":23.5426,"l":23,"n":632,"o":23.47,"t":"2026-10-08T17:00:00Z","v":150360,"vw":23.238939},{"c":23.11,"h":23.49,"l":22.91,"n":589,"o":23.47,"t":"2026-10-08T17:15:00Z","v":129931,"vw":23.040762},{"c":23.2794,"h":23.349,"l":23.1,"n":224,"o":23.1231,"t":"2026-10-08T17:30:00Z","v":23846,"vw":23.258149},{"c":23.42,"h":23.45,"l":23.16,"n":193,"o":23.25,"t":"2026-10-08T17:45:00Z","v":62684,"vw":23.225908},{"c":23.51,"h":23.52,"l":23.255,"n":136,"o":23.44,"t":"2026-10-08T18:00:00Z","v":17677,"vw":23.328898},{"c":23.84,"h":23.879,"l":23.48,"n":211,"o":23.48,"t":"2026-10-08T18:15:00Z","v":34870,"vw":23.71216},{"c":23.58,"h":23.8,"l":23.5392,"n":122,"o":23.8,"t":"2026-10-08T18:30:00Z","v":24609,"vw":23.705153},{"c":23.61,"h":23.6304,"l":23.51,"n":71,"o":23.5705,"t":"2026-10-08T18:45:00Z","v":5656,"vw":23.576423},{"c":23.58,"h":23.59,"l":23.53,"n":63,"o":23.56,"t":"2026-10-08T19:00:00Z","v":9499,"vw":23.563869},{"c":23.64,"h":23.79,"l":23.55,"n":71,"o":23.56,"t":"2026-10-08T19:15:00Z","v":10387,"vw":23.631489},{"c":23.775,"h":23.8653,"l":23.65,"n":59,"o":23.78,"t":"2026-10-08T19:30:00Z","v":12221,"vw":23.752586},{"c":23.96,"h":23.9764,"l":23.74,"n":220,"o":23.7831,"t":"2026-10-08T19:45:00Z","v":54780,"vw":23.876795},{"c":24,"h":24,"l":23.93,"n":56,"o":23.95,"t":"2026-10-08T20:00:00Z","v":4335,"vw":23.978545},{"c":23.97,"h":24.04,"l":23.97,"n":58,"o":23.97,"t":"2026-10-08T20:15:00Z","v":8300,"vw":24.009634},{"c":24.12,"h":24.12,"l":24.12,"n":4,"o":24.12,"t":"2026-10-08T20:45:00Z","v":505,"vw":24.12},{"c":24.114,"h":24.114,"l":24.114,"n":2,"o":24.114,"t":"2026-10-08T21:00:00Z","v":190,"vw":24.114},{"c":24.0698,"h":24.0698,"l":24.0698,"n":2,"o":24.0698,"t":"2026-10-08T21:30:00Z","v":165,"vw":24.0698},{"c":24.011,"h":24.06,"l":24.011,"n":2,"o":24.06,"t":"2026-10-08T21:45:00Z","v":296,"vw":24.042453},{"c":24.12,"h":24.12,"l":24.05,"n":15,"o":24.05,"t":"2026-10-08T22:00:00Z","v":4383,"vw":24.106403},{"c":24.16,"h":24.22,"l":24.16,"n":9,"o":24.22,"t":"2026-10-08T22:15:00Z","v":2424,"vw":24.176522},{"c":24.22,"h":24.22,"l":24.18,"n":7,"o":24.19,"t":"2026-10-08T22:30:00Z","v":1026,"vw":24.196807},{"c":24.12,"h":24.18,"l":24.12,"n":6,"o":24.18,"t":"2026-10-08T22:45:00Z","v":2799,"vw":24.133752},{"c":24.11,"h":24.11,"l":24.0801,"n":25,"o":24.1026,"t":"2026-10-08T23:00:00Z","v":5598,"vw":24.106236},{"c":24.03,"h":24.1,"l":24.01,"n":24,"o":24.1,"t":"2026-10-08T23:15:00Z","v":4179,"vw":24.05284},{"c":24,"h":24.05,"l":24,"n":32,"o":24,"t":"2026-10-08T23:30:00Z","v":3694,"vw":24.010019},{"c":23.9,"h":23.9998,"l":23.87,"n":44,"o":23.9998,"t":"2026-10-08T23:45:00Z","v":5222,"vw":23.919909},{"c":24.88,"h":25.1008,"l":24.46,"n":735,"o":25.1008,"t":"2026-10-09T08:00:00Z","v":71272,"vw":24.85342},{"c":24.98,"h":24.9815,"l":24.9,"n":28,"o":24.9,"t":"2026-10-09T08:15:00Z","v":7070,"vw":24.952404},{"c":24.93,"h":24.98,"l":24.89,"n":30,"o":24.98,"t":"2026-10-09T08:30:00Z","v":4259,"vw":24.914345},{"c":24.93,"h":24.97,"l":24.88,"n":5,"o":24.93,"t":"2026-10-09T08:45:00Z","v":500,"vw":24.928},{"c":24.75,"h":24.9253,"l":24.75,"n":62,"o":24.9253,"t":"2026-10-09T09:00:00Z","v":7749,"vw":24.829016},{"c":24.76,"h":24.76,"l":24.73,"n":10,"o":24.75,"t":"2026-10-09T09:15:00Z","v":2606,"vw":24.753475},{"c":24.88,"h":24.88,"l":24.77,"n":5,"o":24.77,"t":"2026-10-09T09:30:00Z","v":1464,"vw":24.854057},{"c":24.8,"h":24.8,"l":24.745,"n":21,"o":24.76,"t":"2026-10-09T09:45:00Z","v":3853,"vw":24.779888},{"c":24.75,"h":24.77,"l":24.75,"n":2,"o":24.77,"t":"2026-10-09T10:00:00Z","v":455,"vw":24.754396},{"c":24.77,"h":24.78,"l":24.77,"n":10,"o":24.78,"t":"2026-10-09T10:15:00Z","v":1139,"vw":24.775562},{"c":24.81,"h":24.82,"l":24.81,"n":9,"o":24.82,"t":"2026-10-09T10:45:00Z","v":2086,"vw":24.815661},{"c":24.62,"h":24.8204,"l":24.61,"n":56,"o":24.77,"t":"2026-10-09T11:00:00Z","v":6524,"vw":24.676272},{"c":24.64,"h":24.77,"l":24.63,"n":20,"o":24.63,"t":"2026-10-09T11:15:00Z","v":4572,"vw":24.646313},{"c":24.74,"h":24.79,"l":24.7,"n":180,"o":24.75,"t":"2026-10-09T11:30:00Z","v":11751,"vw":24.747586},{"c":24.7861,"h":24.7861,"l":24.74,"n":36,"o":24.75,"t":"2026-10-09T11:45:00Z","v":2056,"vw":24.762696},{"c":24.7,"h":24.75,"l":24.66,"n":22,"o":24.74,"t":"2026-10-09T12:00:00Z","v":3018,"vw":24.705324},{"c":24.71,"h":24.7868,"l":24.66,"n":22,"o":24.66,"t":"2026-10-09T12:15:00Z","v":7646,"vw":24.721458},{"c":24.5,"h":24.7065,"l":24.5,"n":80,"o":24.68,"t":"2026-10-09T12:30:00Z","v":14142,"vw":24.52746},{"c":24.54,"h":24.54,"l":24.45,"n":38,"o":24.5,"t":"2026-10-09T12:45:00Z","v":3600,"vw":24.492687},{"c":24.6,"h":24.61,"l":24.57,"n":14,"o":24.61,"t":"2026-10-09T13:00:00Z","v":3737,"vw":24.597601},{"c":24.47,"h":24.71,"l":24.44,"n":88,"o":24.63,"t":"2026-10-09T13:15:00Z","v":9630,"vw":24.61323},{"c":24.1,"h":24.64,"l":24.1,"n":580,"o":24.61,"t":"2026-10-09T13:30:00Z","v":112900,"vw":24.38112},{"c":23.965,"h":24.22,"l":23.829,"n":557,"o":24.1,"t":"2026-10-09T13:45:00Z","v":105474,"vw":24.012013},{"c":23.8,"h":24.0866,"l":23.68,"n":411,"o":24,"t":"2026-10-09T14:00:00Z","v":56778,"vw":23.880433},{"c":23.8503,"h":23.89,"l":23.685,"n":278,"o":23.77,"t":"2026-10-09T14:15:00Z","v":34034,"vw":23.794842},{"c":23.68,"h":23.95,"l":23.527,"n":280,"o":23.84,"t":"2026-10-09T14:30:00Z","v":57066,"vw":23.779827},{"c":23.67,"h":23.71,"l":23.5721,"n":153,"o":23.67,"t":"2026-10-09T14:45:00Z","v":34544,"vw":23.65946},{"c":23.61,"h":23.79,"l":23.58,"n":126,"o":23.67,"t":"2026-10-09T15:00:00Z","v":25757,"vw":23.645869},{"c":23.5234,"h":23.7188,"l":23.5234,"n":67,"o":23.62,"t":"2026-10-09T15:15:00Z","v":12883,"vw":23.625666},{"c":23.58,"h":23.65,"l":23.51,"n":80,"o":23.51,"t":"2026-10-09T15:30:00Z","v":12877,"vw":23.555382},{"c":23.6019,"h":23.64,"l":23.58,"n":51,"o":23.62,"t":"2026-10-09T15:45:00Z","v":5462,"vw":23.621681},{"c":23.64,"h":23.7,"l":23.54,"n":103,"o":23.6,"t":"2026-10-09T16:00:00Z","v":19440,"vw":23.603299},{"c":23.8,"h":23.8,"l":23.7,"n":52,"o":23.74,"t":"2026-10-09T16:15:00Z","v":29671,"vw":23.762082},{"c":23.67,"h":23.9,"l":23.67,"n":87,"o":23.83,"t":"2026-10-09T16:30:00Z","v":14853,"vw":23.808991},{"c":23.675,"h":23.76,"l":23.66,"n":44,"o":23.67,"t":"2026-10-09T16:45:00Z","v":3465,"vw":23.705441},{"c":23.75,"h":23.755,"l":23.695,"n":47,"o":23.7,"t":"2026-10-09T17:00:00Z","v":17475,"vw":23.71413},{"c":23.88,"h":23.92,"l":23.77,"n":34,"o":23.8,"t":"2026-10-09T17:15:00Z","v":4211,"vw":23.866006},{"c":23.839,"h":23.89,"l":23.8326,"n":8,"o":23.89,"t":"2026-10-09T17:30:00Z","v":1916,"vw":23.850642},{"c":23.86,"h":23.87,"l":23.82,"n":36,"o":23.82,"t":"2026-10-09T17:45:00Z","v":5662,"vw":23.855375},{"c":23.88,"h":23.88,"l":23.83,"n":12,"o":23.83,"t":"2026-10-09T18:00:00Z","v":874,"vw":23.864641},{"c":23.93,"h":24,"l":23.925,"n":23,"o":23.95,"t":"2026-10-09T18:15:00Z","v":3312,"vw":23.943488},{"c":23.85,"h":23.9984,"l":23.8301,"n":60,"o":23.93,"t":"2026-10-09T18:30:00Z","v":16037,"vw":23.958359},{"c":23.77,"h":23.9,"l":23.77,"n":52,"o":23.875,"t":"2026-10-09T18:45:00Z","v":4580,"vw":23.827772},{"c":23.76,"h":23.8,"l":23.72,"n":46,"o":23.76,"t":"2026-10-09T19:00:00Z","v":27880,"vw":23.751575},{"c":23.81,"h":23.81,"l":23.7,"n":93,"o":23.7169,"t":"2026-10-09T19:15:00Z","v":38769,"vw":23.747855},{"c":23.42,"h":23.71,"l":23.38,"n":292,"o":23.71,"t":"2026-10-09T19:30:00Z","v":35201,"vw":23.499396},{"c":23.45,"h":23.6,"l":23.41,"n":187,"o":23.43,"t":"2026-10-09T19:45:00Z","v":40198,"vw":23.543762},{"c":23.61,"h":23.61,"l":23.44,"n":17,"o":23.44,"t":"2026-10-09T20:00:00Z","v":772,"vw":23.533374},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-09T20:45:00Z","v":150,"vw":23.67},{"c":23.64,"h":23.67,"l":23.64,"n":9,"o":23.67,"t":"2026-10-09T21:30:00Z","v":828,"vw":23.654397},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-09T22:00:00Z","v":200,"vw":23.65},{"c":23.69,"h":23.69,"l":23.62,"n":8,"o":23.68,"t":"2026-10-09T22:15:00Z","v":1503,"vw":23.679226},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-10-09T22:45:00Z","v":291,"vw":23.69},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-09T23:00:00Z","v":350,"vw":23.66},{"c":23.67,"h":23.67,"l":23.64,"n":13,"o":23.67,"t":"2026-10-09T23:15:00Z","v":1625,"vw":23.659469},{"c":23.58,"h":23.65,"l":23.58,"n":41,"o":23.64,"t":"2026-10-09T23:45:00Z","v":4772,"vw":23.621022},{"c":22.91,"h":23.85,"l":22.91,"n":689,"o":23.72,"t":"2026-10-12T08:00:00Z","v":83557,"vw":23.185215},{"c":22.8,"h":22.97,"l":22.8,"n":115,"o":22.97,"t":"2026-10-12T08:15:00Z","v":12658,"vw":22.861492},{"c":22.7,"h":22.8,"l":22.7,"n":45,"o":22.8,"t":"2026-10-12T08:30:00Z","v":2582,"vw":22.725106},{"c":22.65,"h":22.7,"l":22.63,"n":31,"o":22.7,"t":"2026-10-12T08:45:00Z","v":6659,"vw":22.656425},{"c":22.68,"h":22.75,"l":22.67,"n":29,"o":22.67,"t":"2026-10-12T09:00:00Z","v":5332,"vw":22.716092},{"c":22.71,"h":22.75,"l":22.62,"n":57,"o":22.68,"t":"2026-10-12T09:15:00Z","v":12339,"vw":22.670381},{"c":22.68,"h":22.76,"l":22.68,"n":22,"o":22.71,"t":"2026-10-12T09:30:00Z","v":5502,"vw":22.709518},{"c":22.63,"h":22.73,"l":22.63,"n":13,"o":22.72,"t":"2026-10-12T09:45:00Z","v":2522,"vw":22.718448},{"c":22.64,"h":22.71,"l":22.61,"n":16,"o":22.7,"t":"2026-10-12T10:00:00Z","v":1910,"vw":22.656503},{"c":22.62,"h":22.62,"l":22.6,"n":12,"o":22.601,"t":"2026-10-12T10:15:00Z","v":1771,"vw":22.604334},{"c":22.6,"h":22.61,"l":22.57,"n":19,"o":22.61,"t":"2026-10-12T10:30:00Z","v":1650,"vw":22.599493},{"c":22.6598,"h":22.75,"l":22.6598,"n":5,"o":22.75,"t":"2026-10-12T10:45:00Z","v":1387,"vw":22.666993},{"c":22.41,"h":22.72,"l":22.41,"n":117,"o":22.67,"t":"2026-10-12T11:00:00Z","v":13292,"vw":22.552059},{"c":22.45,"h":22.47,"l":22.43,"n":33,"o":22.45,"t":"2026-10-12T11:15:00Z","v":4387,"vw":22.458296},{"c":22.31,"h":22.42,"l":22.31,"n":30,"o":22.42,"t":"2026-10-12T11:30:00Z","v":2314,"vw":22.388048},{"c":22.38,"h":22.385,"l":22.33,"n":14,"o":22.349,"t":"2026-10-12T11:45:00Z","v":3503,"vw":22.356475},{"c":22.47,"h":22.47,"l":22.29,"n":55,"o":22.36,"t":"2026-10-12T12:00:00Z","v":6587,"vw":22.390022},{"c":22.47,"h":22.54,"l":22.44,"n":21,"o":22.49,"t":"2026-10-12T12:15:00Z","v":6514,"vw":22.474264},{"c":22.3567,"h":22.3567,"l":22.3567,"n":2,"o":22.3567,"t":"2026-10-12T12:30:00Z","v":514,"vw":22.3567},{"c":22.28,"h":22.42,"l":22.28,"n":39,"o":22.42,"t":"2026-10-12T12:45:00Z","v":3461,"vw":22.324977},{"c":22.42,"h":22.42,"l":22.28,"n":28,"o":22.28,"t":"2026-10-12T13:00:00Z","v":5670,"vw":22.382553},{"c":22.19,"h":22.35,"l":22.13,"n":131,"o":22.34,"t":"2026-10-12T13:15:00Z","v":12527,"vw":22.275322},{"c":21.8,"h":22.17,"l":21.52,"n":1112,"o":22.12,"t":"2026-10-12T13:30:00Z","v":183877,"vw":21.826016},{"c":21.6,"h":21.8644,"l":21.55,"n":598,"o":21.8075,"t":"2026-10-12T13:45:00Z","v":87347,"vw":21.731551},{"c":21.7088,"h":21.72,"l":21.31,"n":629,"o":21.62,"t":"2026-10-12T14:00:00Z","v":86282,"vw":21.477308},{"c":21.525,"h":21.9,"l":21.46,"n":262,"o":21.75,"t":"2026-10-12T14:15:00Z","v":46803,"vw":21.663569},{"c":21.4985,"h":21.5474,"l":21.38,"n":297,"o":21.509,"t":"2026-10-12T14:30:00Z","v":43303,"vw":21.456795},{"c":21.56,"h":21.56,"l":21.37,"n":207,"o":21.4812,"t":"2026-10-12T14:45:00Z","v":24589,"vw":21.471638},{"c":21.5,"h":21.6199,"l":21.46,"n":161,"o":21.5289,"t":"2026-10-12T15:00:00Z","v":33498,"vw":21.520125},{"c":21.43,"h":21.55,"l":21.4,"n":145,"o":21.5,"t":"2026-10-12T15:15:00Z","v":23394,"vw":21.465328},{"c":21.63,"h":21.6399,"l":21.43,"n":116,"o":21.43,"t":"2026-10-12T15:30:00Z","v":20367,"vw":21.523486},{"c":21.73,"h":21.7717,"l":21.6,"n":155,"o":21.61,"t":"2026-10-12T15:45:00Z","v":48646,"vw":21.65203},{"c":21.7274,"h":21.88,"l":21.6701,"n":130,"o":21.71,"t":"2026-10-12T16:00:00Z","v":38578,"vw":21.785393},{"c":21.66,"h":21.77,"l":21.65,"n":70,"o":21.715,"t":"2026-10-12T16:15:00Z","v":10122,"vw":21.712298},{"c":21.71,"h":21.76,"l":21.66,"n":68,"o":21.69,"t":"2026-10-12T16:30:00Z","v":13494,"vw":21.709046},{"c":21.64,"h":21.77,"l":21.64,"n":150,"o":21.74,"t":"2026-10-12T16:45:00Z","v":22382,"vw":21.703199},{"c":21.76,"h":21.79,"l":21.6519,"n":48,"o":21.6519,"t":"2026-10-12T17:00:00Z","v":7991,"vw":21.746487},{"c":21.65,"h":21.76,"l":21.65,"n":47,"o":21.76,"t":"2026-10-12T17:15:00Z","v":6674,"vw":21.696431},{"c":21.66,"h":21.67,"l":21.6,"n":167,"o":21.64,"t":"2026-10-12T17:30:00Z","v":67392,"vw":21.61654},{"c":21.61,"h":21.6764,"l":21.61,"n":42,"o":21.65,"t":"2026-10-12T17:45:00Z","v":7372,"vw":21.651525},{"c":21.561,"h":21.63,"l":21.55,"n":37,"o":21.6,"t":"2026-10-12T18:00:00Z","v":4885,"vw":21.594879},{"c":21.56,"h":21.6,"l":21.53,"n":42,"o":21.56,"t":"2026-10-12T18:15:00Z","v":5922,"vw":21.554464},{"c":21.5112,"h":21.54,"l":21.5,"n":79,"o":21.54,"t":"2026-10-12T18:30:00Z","v":14643,"vw":21.526663},{"c":21.51,"h":21.54,"l":21.507,"n":22,"o":21.54,"t":"2026-10-12T18:45:00Z","v":8420,"vw":21.524337},{"c":21.56,"h":21.63,"l":21.55,"n":34,"o":21.63,"t":"2026-10-12T19:00:00Z","v":7180,"vw":21.586813},{"c":21.65,"h":21.66,"l":21.57,"n":41,"o":21.57,"t":"2026-10-12T19:15:00Z","v":3962,"vw":21.6299},{"c":21.645,"h":21.72,"l":21.5801,"n":85,"o":21.68,"t":"2026-10-12T19:30:00Z","v":17483,"vw":21.668468},{"c":21.49,"h":21.7,"l":21.4,"n":293,"o":21.65,"t":"2026-10-12T19:45:00Z","v":74460,"vw":21.520087},{"c":21.43,"h":21.56,"l":21.43,"n":30,"o":21.56,"t":"2026-10-12T20:00:00Z","v":3469,"vw":21.504123},{"c":21.4713,"h":21.55,"l":21.4713,"n":3,"o":21.55,"t":"2026-10-12T20:30:00Z","v":3200,"vw":21.547541},{"c":21.54,"h":21.54,"l":21.52,"n":4,"o":21.53,"t":"2026-10-12T20:45:00Z","v":922,"vw":21.528028},{"c":21.52,"h":21.52,"l":21.51,"n":10,"o":21.52,"t":"2026-10-12T21:00:00Z","v":4343,"vw":21.516428},{"c":21.4471,"h":21.53,"l":21.4471,"n":18,"o":21.53,"t":"2026-10-12T21:15:00Z","v":933,"vw":21.48684},{"c":21.4074,"h":21.5268,"l":21.4,"n":5,"o":21.5,"t":"2026-10-12T21:30:00Z","v":3300,"vw":21.459436},{"c":21.4312,"h":21.4312,"l":21.4312,"n":2,"o":21.4312,"t":"2026-10-12T22:15:00Z","v":1255,"vw":21.4312},{"c":21.44,"h":21.44,"l":21.44,"n":4,"o":21.44,"t":"2026-10-12T22:30:00Z","v":482,"vw":21.44},{"c":21.38,"h":21.43,"l":21.38,"n":17,"o":21.43,"t":"2026-10-12T22:45:00Z","v":12345,"vw":21.383209},{"c":21.32,"h":21.45,"l":21.3,"n":70,"o":21.4,"t":"2026-10-12T23:00:00Z","v":14175,"vw":21.366018},{"c":21.25,"h":21.28,"l":21.25,"n":30,"o":21.25,"t":"2026-10-12T23:15:00Z","v":13822,"vw":21.268166},{"c":21.16,"h":21.25,"l":21.16,"n":39,"o":21.25,"t":"2026-10-12T23:30:00Z","v":3242,"vw":21.193862},{"c":21.0208,"h":21.1761,"l":21.02,"n":46,"o":21.12,"t":"2026-10-12T23:45:00Z","v":12720,"vw":21.095694},{"c":19.402,"h":19.6,"l":18.68,"n":2743,"o":19.09,"t":"2026-10-13T08:00:00Z","v":492060,"vw":19.174048},{"c":19.57,"h":19.6078,"l":19.36,"n":125,"o":19.45,"t":"2026-10-13T08:15:00Z","v":26235,"vw":19.48118},{"c":19.6,"h":19.64,"l":19.5,"n":80,"o":19.6,"t":"2026-10-13T08:30:00Z","v":28631,"vw":19.556607},{"c":19.53,"h":19.671,"l":19.53,"n":54,"o":19.62,"t":"2026-10-13T08:45:00Z","v":19285,"vw":19.619362},{"c":19.66,"h":19.68,"l":19.5,"n":74,"o":19.53,"t":"2026-10-13T09:00:00Z","v":14608,"vw":19.617348},{"c":19.64,"h":19.75,"l":19.6,"n":54,"o":19.68,"t":"2026-10-13T09:15:00Z","v":6867,"vw":19.677484},{"c":19.48,"h":19.67,"l":19.46,"n":40,"o":19.67,"t":"2026-10-13T09:30:00Z","v":5400,"vw":19.558188},{"c":19.55,"h":19.56,"l":19.38,"n":55,"o":19.44,"t":"2026-10-13T09:45:00Z","v":8554,"vw":19.454028},{"c":19.36,"h":19.55,"l":19.36,"n":33,"o":19.55,"t":"2026-10-13T10:00:00Z","v":5321,"vw":19.444075},{"c":19.37,"h":19.4,"l":19.32,"n":32,"o":19.36,"t":"2026-10-13T10:15:00Z","v":8985,"vw":19.369109},{"c":19.25,"h":19.43,"l":19.25,"n":67,"o":19.39,"t":"2026-10-13T10:30:00Z","v":9846,"vw":19.38593},{"c":19.26,"h":19.3,"l":19.2354,"n":47,"o":19.2354,"t":"2026-10-13T10:45:00Z","v":16084,"vw":19.256115},{"c":19,"h":19.27,"l":18.95,"n":263,"o":19.27,"t":"2026-10-13T11:00:00Z","v":33284,"vw":19.02913},{"c":19.01,"h":19.08,"l":18.92,"n":64,"o":19.01,"t":"2026-10-13T11:15:00Z","v":10000,"vw":18.983834},{"c":19.1,"h":19.1,"l":19.01,"n":45,"o":19.1,"t":"2026-10-13T11:30:00Z","v":5801,"vw":19.072653},{"c":18.96,"h":19.2,"l":18.89,"n":149,"o":19.19,"t":"2026-10-13T11:45:00Z","v":14646,"vw":19.052767},{"c":19,"h":19.05,"l":18.9,"n":67,"o":19,"t":"2026-10-13T12:00:00Z","v":10730,"vw":19.018636},{"c":18.88,"h":19.05,"l":18.75,"n":160,"o":19,"t":"2026-10-13T12:15:00Z","v":24919,"vw":18.914712},{"c":18.98,"h":18.98,"l":18.8,"n":70,"o":18.85,"t":"2026-10-13T12:30:00Z","v":10628,"vw":18.84782},{"c":18.78,"h":18.86,"l":18.58,"n":370,"o":18.86,"t":"2026-10-13T12:45:00Z","v":43234,"vw":18.712268},{"c":18.84,"h":18.8435,"l":18.69,"n":106,"o":18.737,"t":"2026-10-13T13:00:00Z","v":15437,"vw":18.760919},{"c":18.81,"h":18.94,"l":18.76,"n":238,"o":18.9,"t":"2026-10-13T13:15:00Z","v":30012,"vw":18.833891},{"c":19.4485,"h":19.64,"l":18.83,"n":1158,"o":18.83,"t":"2026-10-13T13:30:00Z","v":326914,"vw":19.278468},{"c":19.335,"h":19.62,"l":19.1501,"n":787,"o":19.5089,"t":"2026-10-13T13:45:00Z","v":168190,"vw":19.455666},{"c":19.725,"h":19.84,"l":19.32,"n":857,"o":19.33,"t":"2026-10-13T14:00:00Z","v":221179,"vw":19.645854},{"c":19.7,"h":19.88,"l":19.64,"n":477,"o":19.75,"t":"2026-10-13T14:15:00Z","v":144250,"vw":19.805749},{"c":19.8962,"h":19.98,"l":19.6205,"n":373,"o":19.69,"t":"2026-10-13T14:30:00Z","v":55404,"vw":19.853066},{"c":19.45,"h":19.88,"l":19.44,"n":432,"o":19.879,"t":"2026-10-13T14:45:00Z","v":103421,"vw":19.599637},{"c":19.67,"h":19.67,"l":19.43,"n":269,"o":19.4594,"t":"2026-10-13T15:00:00Z","v":50313,"vw":19.536854},{"c":19.42,"h":19.67,"l":19.42,"n":248,"o":19.657,"t":"2026-10-13T15:15:00Z","v":36877,"vw":19.520857},{"c":19.53,"h":19.6,"l":19.395,"n":342,"o":19.42,"t":"2026-10-13T15:30:00Z","v":68307,"vw":19.462403},{"c":19.66,"h":19.675,"l":19.49,"n":209,"o":19.55,"t":"2026-10-13T15:45:00Z","v":40355,"vw":19.535627},{"c":19.7099,"h":19.75,"l":19.64,"n":125,"o":19.68,"t":"2026-10-13T16:00:00Z","v":38385,"vw":19.698543},{"c":19.98,"h":19.9891,"l":19.71,"n":227,"o":19.71,"t":"2026-10-13T16:15:00Z","v":67266,"vw":19.856997},{"c":20.02,"h":20.1799,"l":19.99,"n":266,"o":19.99,"t":"2026-10-13T16:30:00Z","v":65638,"vw":20.063017},{"c":19.85,"h":20.08,"l":19.85,"n":113,"o":20.0234,"t":"2026-10-13T16:45:00Z","v":30529,"vw":19.980573},{"c":19.89,"h":19.905,"l":19.7701,"n":107,"o":19.845,"t":"2026-10-13T17:00:00Z","v":21221,"vw":19.83655},{"c":19.709,"h":19.86,"l":19.69,"n":77,"o":19.86,"t":"2026-10-13T17:15:00Z","v":12551,"vw":19.780882},{"c":19.74,"h":19.74,"l":19.67,"n":86,"o":19.68,"t":"2026-10-13T17:30:00Z","v":19779,"vw":19.707938},{"c":19.6315,"h":19.6984,"l":19.565,"n":85,"o":19.65,"t":"2026-10-13T17:45:00Z","v":17671,"vw":19.630865},{"c":19.89,"h":19.9,"l":19.61,"n":137,"o":19.63,"t":"2026-10-13T18:00:00Z","v":42152,"vw":19.794014},{"c":19.9,"h":19.91,"l":19.8,"n":43,"o":19.875,"t":"2026-10-13T18:15:00Z","v":7727,"vw":19.872751},{"c":19.88,"h":19.92,"l":19.81,"n":26,"o":19.91,"t":"2026-10-13T18:30:00Z","v":6393,"vw":19.891737},{"c":19.894,"h":19.9058,"l":19.82,"n":41,"o":19.89,"t":"2026-10-13T18:45:00Z","v":5877,"vw":19.868188},{"c":19.92,"h":19.93,"l":19.85,"n":31,"o":19.8991,"t":"2026-10-13T19:00:00Z","v":6114,"vw":19.914816},{"c":20.07,"h":20.1,"l":19.92,"n":351,"o":19.95,"t":"2026-10-13T19:15:00Z","v":99882,"vw":20.024041},{"c":20.02,"h":20.1135,"l":19.975,"n":131,"o":20.09,"t":"2026-10-13T19:30:00Z","v":17914,"vw":20.033557},{"c":20.19,"h":20.24,"l":20.01,"n":144,"o":20.01,"t":"2026-10-13T19:45:00Z","v":29833,"vw":20.160387},{"c":20.41,"h":20.47,"l":20.24,"n":209,"o":20.24,"t":"2026-10-13T20:00:00Z","v":16121,"vw":20.356256},{"c":20.28,"h":20.43,"l":20.27,"n":55,"o":20.43,"t":"2026-10-13T20:15:00Z","v":6570,"vw":20.354776},{"c":20.2969,"h":20.328,"l":20.27,"n":34,"o":20.27,"t":"2026-10-13T20:30:00Z","v":5735,"vw":20.275577},{"c":20.22,"h":20.28,"l":20.21,"n":7,"o":20.25,"t":"2026-10-13T20:45:00Z","v":944,"vw":20.256123},{"c":20.28,"h":20.3,"l":20.28,"n":10,"o":20.3,"t":"2026-10-13T21:00:00Z","v":4285,"vw":20.296424},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-13T21:15:00Z","v":157,"vw":20.28},{"c":20.38,"h":20.39,"l":20.29,"n":25,"o":20.29,"t":"2026-10-13T21:30:00Z","v":2165,"vw":20.35325},{"c":20.38,"h":20.38,"l":20.37,"n":13,"o":20.3788,"t":"2026-10-13T21:45:00Z","v":661,"vw":20.377013},{"c":20.36,"h":20.37,"l":20.35,"n":12,"o":20.37,"t":"2026-10-13T22:00:00Z","v":1766,"vw":20.363971},{"c":20.38,"h":20.38,"l":20.35,"n":57,"o":20.36,"t":"2026-10-13T22:15:00Z","v":5253,"vw":20.364071},{"c":20.5,"h":20.5,"l":20.42,"n":75,"o":20.4307,"t":"2026-10-13T22:30:00Z","v":6417,"vw":20.457348},{"c":20.63,"h":20.65,"l":20.55,"n":79,"o":20.57,"t":"2026-10-13T22:45:00Z","v":5315,"vw":20.6042},{"c":20.38,"h":20.55,"l":20.24,"n":94,"o":20.55,"t":"2026-10-13T23:00:00Z","v":13252,"vw":20.293075},{"c":20.1018,"h":20.26,"l":20.1018,"n":59,"o":20.26,"t":"2026-10-13T23:15:00Z","v":11858,"vw":20.179306},{"c":19.99,"h":20.2,"l":19.99,"n":62,"o":20.18,"t":"2026-10-13T23:30:00Z","v":8790,"vw":20.113951},{"c":19.9,"h":20.04,"l":19.83,"n":63,"o":19.97,"t":"2026-10-13T23:45:00Z","v":11503,"vw":19.956262},{"c":19.33,"h":19.93,"l":18.46,"n":2351,"o":19.75,"t":"2026-10-14T08:00:00Z","v":364787,"vw":18.967109},{"c":19.18,"h":19.3402,"l":19.18,"n":67,"o":19.34,"t":"2026-10-14T08:15:00Z","v":12480,"vw":19.251442},{"c":19,"h":19.15,"l":19,"n":82,"o":19.15,"t":"2026-10-14T08:30:00Z","v":17606,"vw":19.05233},{"c":18.89,"h":19.03,"l":18.89,"n":52,"o":18.99,"t":"2026-10-14T08:45:00Z","v":14908,"vw":19.005451},{"c":18.98,"h":18.99,"l":18.895,"n":56,"o":18.91,"t":"2026-10-14T09:00:00Z","v":9150,"vw":18.919544},{"c":18.9,"h":18.99,"l":18.9,"n":35,"o":18.99,"t":"2026-10-14T09:15:00Z","v":4938,"vw":18.918521},{"c":19,"h":19,"l":18.89,"n":13,"o":18.92,"t":"2026-10-14T09:30:00Z","v":2003,"vw":18.94315},{"c":18.94,"h":18.94,"l":18.91,"n":9,"o":18.91,"t":"2026-10-14T09:45:00Z","v":2100,"vw":18.911429},{"c":18.99,"h":19,"l":18.92,"n":16,"o":18.95,"t":"2026-10-14T10:00:00Z","v":2077,"vw":18.97233},{"c":19.02,"h":19.02,"l":18.99,"n":17,"o":18.99,"t":"2026-10-14T10:15:00Z","v":8655,"vw":19.000304},{"c":18.94,"h":19.03,"l":18.94,"n":23,"o":19,"t":"2026-10-14T10:30:00Z","v":2761,"vw":18.982112},{"c":18.87,"h":18.94,"l":18.87,"n":26,"o":18.94,"t":"2026-10-14T10:45:00Z","v":1693,"vw":18.898715},{"c":18.91,"h":18.949,"l":18.7736,"n":112,"o":18.949,"t":"2026-10-14T11:00:00Z","v":33533,"vw":18.888019},{"c":18.95,"h":19,"l":18.94,"n":41,"o":18.96,"t":"2026-10-14T11:15:00Z","v":6835,"vw":18.956331},{"c":18.95,"h":19.0043,"l":18.94,"n":41,"o":18.96,"t":"2026-10-14T11:30:00Z","v":6041,"vw":18.987332},{"c":19.04,"h":19.04,"l":18.95,"n":30,"o":18.98,"t":"2026-10-14T11:45:00Z","v":4302,"vw":19.002783},{"c":19.1,"h":19.15,"l":19.05,"n":38,"o":19.05,"t":"2026-10-14T12:00:00Z","v":8709,"vw":19.066629},{"c":19.2,"h":19.2,"l":19.07,"n":80,"o":19.1,"t":"2026-10-14T12:15:00Z","v":14396,"vw":19.111286},{"c":18.67,"h":19.2,"l":18.6,"n":391,"o":19.2,"t":"2026-10-14T12:30:00Z","v":47025,"vw":18.773478},{"c":18.51,"h":18.69,"l":18.5,"n":367,"o":18.64,"t":"2026-10-14T12:45:00Z","v":41098,"vw":18.576573},{"c":18.5588,"h":18.58,"l":18.4,"n":321,"o":18.519,"t":"2026-10-14T13:00:00Z","v":56720,"vw":18.476215},{"c":18.495,"h":18.6,"l":18.25,"n":380,"o":18.52,"t":"2026-10-14T13:15:00Z","v":51522,"vw":18.454377},{"c":18.82,"h":18.95,"l":18.46,"n":1177,"o":18.495,"t":"2026-10-14T13:30:00Z","v":397668,"vw":18.797492},{"c":18.6001,"h":18.96,"l":18.59,"n":977,"o":18.8329,"t":"2026-10-14T13:45:00Z","v":278497,"vw":18.779554},{"c":18.76,"h":18.8,"l":18.57,"n":252,"o":18.605,"t":"2026-10-14T14:00:00Z","v":46586,"vw":18.686036},{"c":18.75,"h":18.9,"l":18.675,"n":227,"o":18.7869,"t":"2026-10-14T14:15:00Z","v":42721,"vw":18.809501},{"c":18.79,"h":18.7991,"l":18.58,"n":213,"o":18.73,"t":"2026-10-14T14:30:00Z","v":53640,"vw":18.670376},{"c":18.7788,"h":18.8,"l":18.6,"n":289,"o":18.73,"t":"2026-10-14T14:45:00Z","v":51189,"vw":18.676284},{"c":18.52,"h":18.7791,"l":18.5,"n":294,"o":18.7791,"t":"2026-10-14T15:00:00Z","v":66224,"vw":18.568967},{"c":18.53,"h":18.62,"l":18.505,"n":198,"o":18.505,"t":"2026-10-14T15:15:00Z","v":17360,"vw":18.568944},{"c":18.36,"h":18.5504,"l":18.32,"n":378,"o":18.53,"t":"2026-10-14T15:30:00Z","v":102624,"vw":18.397856},{"c":18.32,"h":18.45,"l":18.2701,"n":201,"o":18.4,"t":"2026-10-14T15:45:00Z","v":38393,"vw":18.355772},{"c":18.035,"h":18.35,"l":18.011,"n":560,"o":18.3,"t":"2026-10-14T16:00:00Z","v":122797,"vw":18.139839},{"c":17.94,"h":18.03,"l":17.8501,"n":1162,"o":18.03,"t":"2026-10-14T16:15:00Z","v":220710,"vw":17.936452},{"c":18.15,"h":18.2083,"l":17.82,"n":311,"o":17.92,"t":"2026-10-14T16:30:00Z","v":57886,"vw":17.987348},{"c":18.3188,"h":18.34,"l":18.08,"n":157,"o":18.1588,"t":"2026-10-14T16:45:00Z","v":30244,"vw":18.188242},{"c":18.04,"h":18.3,"l":18.0265,"n":99,"o":18.2998,"t":"2026-10-14T17:00:00Z","v":14681,"vw":18.091342},{"c":17.9,"h":18.0574,"l":17.895,"n":107,"o":18.03,"t":"2026-10-14T17:15:00Z","v":47009,"vw":18.019876},{"c":17.75,"h":17.91,"l":17.74,"n":232,"o":17.9,"t":"2026-10-14T17:30:00Z","v":38849,"vw":17.821563},{"c":17.75,"h":17.78,"l":17.68,"n":184,"o":17.74,"t":"2026-10-14T17:45:00Z","v":47011,"vw":17.722527},{"c":17.915,"h":17.94,"l":17.7,"n":119,"o":17.7599,"t":"2026-10-14T18:00:00Z","v":30315,"vw":17.834871},{"c":17.8005,"h":17.94,"l":17.77,"n":99,"o":17.9167,"t":"2026-10-14T18:15:00Z","v":38495,"vw":17.868699},{"c":17.725,"h":17.8,"l":17.705,"n":94,"o":17.8,"t":"2026-10-14T18:30:00Z","v":16889,"vw":17.770248},{"c":17.83,"h":17.89,"l":17.71,"n":57,"o":17.72,"t":"2026-10-14T18:45:00Z","v":16816,"vw":17.775401},{"c":17.75,"h":17.8,"l":17.64,"n":89,"o":17.8,"t":"2026-10-14T19:00:00Z","v":22991,"vw":17.739732},{"c":18.02,"h":18.0341,"l":17.731,"n":80,"o":17.731,"t":"2026-10-14T19:15:00Z","v":20010,"vw":17.913723},{"c":17.85,"h":18.08,"l":17.79,"n":89,"o":18,"t":"2026-10-14T19:30:00Z","v":24605,"vw":17.898482},{"c":17.71,"h":17.9,"l":17.7,"n":205,"o":17.815,"t":"2026-10-14T19:45:00Z","v":52530,"vw":17.757873},{"c":17.75,"h":17.75,"l":17.65,"n":60,"o":17.7,"t":"2026-10-14T20:00:00Z","v":7785,"vw":17.694594},{"c":17.72,"h":17.76,"l":17.72,"n":5,"o":17.75,"t":"2026-10-14T20:15:00Z","v":1270,"vw":17.748794},{"c":17.69,"h":17.75,"l":17.69,"n":52,"o":17.75,"t":"2026-10-14T20:30:00Z","v":2765,"vw":17.710768},{"c":17.56,"h":17.68,"l":17.55,"n":139,"o":17.68,"t":"2026-10-14T20:45:00Z","v":12035,"vw":17.596986},{"c":17.53,"h":17.56,"l":17.5131,"n":165,"o":17.55,"t":"2026-10-14T21:00:00Z","v":28985,"vw":17.532272},{"c":17.38,"h":17.5981,"l":17.3,"n":86,"o":17.5981,"t":"2026-10-14T21:15:00Z","v":16042,"vw":17.405231},{"c":17.27,"h":17.4,"l":17.263,"n":30,"o":17.4,"t":"2026-10-14T21:30:00Z","v":4387,"vw":17.346677},{"c":17.42,"h":17.42,"l":17.2616,"n":36,"o":17.27,"t":"2026-10-14T21:45:00Z","v":7957,"vw":17.282735},{"c":17.22,"h":17.46,"l":17.14,"n":87,"o":17.46,"t":"2026-10-14T22:00:00Z","v":13527,"vw":17.264944},{"c":17.2473,"h":17.2473,"l":17.1,"n":265,"o":17.24,"t":"2026-10-14T22:15:00Z","v":18413,"vw":17.163493},{"c":17.05,"h":17.22,"l":17.01,"n":142,"o":17.21,"t":"2026-10-14T22:30:00Z","v":20123,"vw":17.118491},{"c":16.9882,"h":17.2,"l":16.9882,"n":916,"o":17.04,"t":"2026-10-14T22:45:00Z","v":44021,"vw":17.113443},{"c":16.72,"h":16.98,"l":16.64,"n":167,"o":16.98,"t":"2026-10-14T23:00:00Z","v":20192,"vw":16.733361},{"c":16.42,"h":16.73,"l":16.31,"n":257,"o":16.73,"t":"2026-10-14T23:15:00Z","v":30989,"vw":16.456915},{"c":16.4,"h":16.46,"l":16.24,"n":222,"o":16.4,"t":"2026-10-14T23:30:00Z","v":26884,"vw":16.360577},{"c":16.31,"h":16.41,"l":16.3,"n":153,"o":16.36,"t":"2026-10-14T23:45:00Z","v":14749,"vw":16.34829},{"c":15.46,"h":15.78,"l":14.9,"n":2514,"o":15.62,"t":"2026-10-15T08:00:00Z","v":476079,"vw":15.396558},{"c":15.37,"h":15.46,"l":15.2597,"n":303,"o":15.46,"t":"2026-10-15T08:15:00Z","v":83205,"vw":15.344758},{"c":15.3,"h":15.44,"l":15.3,"n":89,"o":15.3919,"t":"2026-10-15T08:30:00Z","v":24622,"vw":15.399972},{"c":15.4289,"h":15.52,"l":15.3,"n":119,"o":15.3,"t":"2026-10-15T08:45:00Z","v":19706,"vw":15.422262},{"c":15.5972,"h":15.61,"l":15.33,"n":100,"o":15.44,"t":"2026-10-15T09:00:00Z","v":15149,"vw":15.449558},{"c":15.39,"h":15.6076,"l":15.39,"n":66,"o":15.6076,"t":"2026-10-15T09:15:00Z","v":32334,"vw":15.536257},{"c":15.37,"h":15.39,"l":15.33,"n":70,"o":15.39,"t":"2026-10-15T09:30:00Z","v":10465,"vw":15.373241},{"c":15.33,"h":15.37,"l":15.25,"n":128,"o":15.36,"t":"2026-10-15T09:45:00Z","v":55433,"vw":15.282986},{"c":15.32,"h":15.35,"l":15.2,"n":109,"o":15.34,"t":"2026-10-15T10:00:00Z","v":24720,"vw":15.288838},{"c":15.3,"h":15.4,"l":15.3,"n":21,"o":15.34,"t":"2026-10-15T10:15:00Z","v":7974,"vw":15.347805},{"c":15.2,"h":15.29,"l":15.2,"n":66,"o":15.29,"t":"2026-10-15T10:30:00Z","v":15740,"vw":15.229151},{"c":15.0399,"h":15.18,"l":15,"n":123,"o":15.17,"t":"2026-10-15T10:45:00Z","v":27509,"vw":15.042366},{"c":15.19,"h":15.25,"l":14.9,"n":319,"o":15.04,"t":"2026-10-15T11:00:00Z","v":80495,"vw":15.029684},{"c":15.28,"h":15.2856,"l":15.14,"n":62,"o":15.18,"t":"2026-10-15T11:15:00Z","v":21249,"vw":15.225643},{"c":15.36,"h":15.45,"l":15.26,"n":118,"o":15.31,"t":"2026-10-15T11:30:00Z","v":40053,"vw":15.367757},{"c":15.3276,"h":15.4085,"l":15.3,"n":34,"o":15.35,"t":"2026-10-15T11:45:00Z","v":7923,"vw":15.372281},{"c":15.26,"h":15.29,"l":15.2,"n":80,"o":15.27,"t":"2026-10-15T12:00:00Z","v":17257,"vw":15.242125},{"c":15.25,"h":15.37,"l":15.22,"n":53,"o":15.28,"t":"2026-10-15T12:15:00Z","v":9040,"vw":15.285768},{"c":15.44,"h":15.55,"l":15.07,"n":766,"o":15.31,"t":"2026-10-15T12:30:00Z","v":130924,"vw":15.366267},{"c":15.15,"h":15.52,"l":15.1,"n":154,"o":15.45,"t":"2026-10-15T12:45:00Z","v":47738,"vw":15.367922},{"c":15.1687,"h":15.3,"l":15.14,"n":119,"o":15.22,"t":"2026-10-15T13:00:00Z","v":28519,"vw":15.195993},{"c":15.39,"h":15.44,"l":15.18,"n":149,"o":15.25,"t":"2026-10-15T13:15:00Z","v":28145,"vw":15.327492},{"c":16.31,"h":16.38,"l":15.35,"n":2651,"o":15.36,"t":"2026-10-15T13:30:00Z","v":812715,"vw":15.856002},{"c":15.9183,"h":16.39,"l":15.614,"n":896,"o":16.33,"t":"2026-10-15T13:45:00Z","v":241488,"vw":15.888283},{"c":15.97,"h":16.27,"l":15.8661,"n":574,"o":15.8897,"t":"2026-10-15T14:00:00Z","v":164764,"vw":16.121337},{"c":16.1495,"h":16.29,"l":15.9978,"n":335,"o":15.9978,"t":"2026-10-15T14:15:00Z","v":96256,"vw":16.155346},{"c":16.52,"h":16.529,"l":15.94,"n":1098,"o":16.08,"t":"2026-10-15T14:30:00Z","v":178649,"vw":16.345754},{"c":16.64,"h":16.7,"l":16.25,"n":748,"o":16.53,"t":"2026-10-15T14:45:00Z","v":149301,"vw":16.537947},{"c":16.96,"h":16.97,"l":16.53,"n":695,"o":16.655,"t":"2026-10-15T15:00:00Z","v":127092,"vw":16.751451},{"c":16.75,"h":17.08,"l":16.68,"n":868,"o":16.98,"t":"2026-10-15T15:15:00Z","v":194776,"vw":16.948268},{"c":16.8663,"h":16.9,"l":16.71,"n":408,"o":16.75,"t":"2026-10-15T15:30:00Z","v":47536,"vw":16.841916},{"c":17.1141,"h":17.12,"l":16.77,"n":402,"o":16.8663,"t":"2026-10-15T15:45:00Z","v":73398,"vw":16.915524},{"c":16.91,"h":17.17,"l":16.8718,"n":475,"o":17.11,"t":"2026-10-15T16:00:00Z","v":299448,"vw":16.973096},{"c":16.5894,"h":16.9,"l":16.58,"n":252,"o":16.9,"t":"2026-10-15T16:15:00Z","v":37772,"vw":16.724571},{"c":16.6,"h":16.75,"l":16.522,"n":156,"o":16.59,"t":"2026-10-15T16:30:00Z","v":40012,"vw":16.614119},{"c":16.595,"h":16.689,"l":16.469,"n":169,"o":16.67,"t":"2026-10-15T16:45:00Z","v":18202,"vw":16.530066},{"c":16.7395,"h":16.7912,"l":16.57,"n":153,"o":16.59,"t":"2026-10-15T17:00:00Z","v":22449,"vw":16.719248},{"c":16.75,"h":16.8003,"l":16.7001,"n":119,"o":16.76,"t":"2026-10-15T17:15:00Z","v":25475,"vw":16.749854},{"c":16.8502,"h":17.03,"l":16.76,"n":140,"o":16.7812,"t":"2026-10-15T17:30:00Z","v":31121,"vw":16.86814},{"c":16.88,"h":16.91,"l":16.81,"n":220,"o":16.86,"t":"2026-10-15T17:45:00Z","v":29762,"vw":16.865521},{"c":16.6,"h":16.835,"l":16.58,"n":101,"o":16.8286,"t":"2026-10-15T18:00:00Z","v":23650,"vw":16.722759},{"c":16.76,"h":16.76,"l":16.615,"n":46,"o":16.615,"t":"2026-10-15T18:15:00Z","v":12642,"vw":16.6439},{"c":16.8,"h":16.82,"l":16.7472,"n":72,"o":16.77,"t":"2026-10-15T18:30:00Z","v":12677,"vw":16.769695},{"c":16.965,"h":16.965,"l":16.8,"n":52,"o":16.8125,"t":"2026-10-15T18:45:00Z","v":15151,"vw":16.925894},{"c":17.39,"h":17.4,"l":16.99,"n":207,"o":16.99,"t":"2026-10-15T19:00:00Z","v":82215,"vw":17.165869},{"c":17.23,"h":17.365,"l":17.22,"n":188,"o":17.36,"t":"2026-10-15T19:15:00Z","v":23113,"vw":17.294611},{"c":17.28,"h":17.41,"l":17.23,"n":211,"o":17.24,"t":"2026-10-15T19:30:00Z","v":46344,"vw":17.363946},{"c":17.36,"h":17.405,"l":17.28,"n":410,"o":17.32,"t":"2026-10-15T19:45:00Z","v":55777,"vw":17.330738},{"c":17.51,"h":17.56,"l":17.37,"n":189,"o":17.37,"t":"2026-10-15T20:00:00Z","v":29255,"vw":17.486603},{"c":17.53,"h":17.59,"l":17.45,"n":91,"o":17.5,"t":"2026-10-15T20:15:00Z","v":25641,"vw":17.514086},{"c":17.56,"h":17.64,"l":17.56,"n":59,"o":17.58,"t":"2026-10-15T20:30:00Z","v":21865,"vw":17.60641},{"c":17.25,"h":17.6,"l":17.21,"n":163,"o":17.56,"t":"2026-10-15T20:45:00Z","v":25228,"vw":17.421186},{"c":17.21,"h":17.27,"l":16.93,"n":65,"o":17.27,"t":"2026-10-15T21:00:00Z","v":7912,"vw":17.122266},{"c":17.32,"h":17.35,"l":17.3,"n":16,"o":17.32,"t":"2026-10-15T21:15:00Z","v":3260,"vw":17.319355},{"c":17.26,"h":17.32,"l":17.26,"n":7,"o":17.32,"t":"2026-10-15T21:30:00Z","v":4037,"vw":17.300458},{"c":17.4,"h":17.4,"l":17.32,"n":10,"o":17.32,"t":"2026-10-15T21:45:00Z","v":2362,"vw":17.351111},{"c":17.49,"h":17.5,"l":17.4,"n":27,"o":17.4,"t":"2026-10-15T22:00:00Z","v":4643,"vw":17.435375},{"c":17.49,"h":17.49,"l":17.45,"n":21,"o":17.45,"t":"2026-10-15T22:15:00Z","v":3016,"vw":17.459568},{"c":17.31,"h":17.38,"l":17.3027,"n":50,"o":17.38,"t":"2026-10-15T22:30:00Z","v":8949,"vw":17.337184},{"c":17.22,"h":17.32,"l":17.22,"n":49,"o":17.32,"t":"2026-10-15T22:45:00Z","v":5948,"vw":17.270215},{"c":17.21,"h":17.22,"l":17.1382,"n":219,"o":17.2,"t":"2026-10-15T23:00:00Z","v":10014,"vw":17.17762},{"c":17.28,"h":17.28,"l":17.27,"n":41,"o":17.27,"t":"2026-10-15T23:15:00Z","v":4484,"vw":17.272936},{"c":17.23,"h":17.275,"l":17.23,"n":177,"o":17.2703,"t":"2026-10-15T23:30:00Z","v":6980,"vw":17.260866},{"c":16.9,"h":17.22,"l":16.83,"n":342,"o":17.22,"t":"2026-10-15T23:45:00Z","v":49175,"vw":16.925229},{"c":16.38,"h":17.36,"l":16.33,"n":1889,"o":16.49,"t":"2026-10-16T08:00:00Z","v":329102,"vw":16.779273},{"c":16.5,"h":16.5,"l":16.29,"n":81,"o":16.33,"t":"2026-10-16T08:15:00Z","v":13965,"vw":16.363664},{"c":16.53,"h":16.55,"l":16.45,"n":53,"o":16.55,"t":"2026-10-16T08:30:00Z","v":12651,"vw":16.507156},{"c":16.35,"h":16.58,"l":16.3,"n":80,"o":16.58,"t":"2026-10-16T08:45:00Z","v":15028,"vw":16.362631},{"c":16.31,"h":16.37,"l":16.17,"n":89,"o":16.37,"t":"2026-10-16T09:00:00Z","v":11170,"vw":16.290233},{"c":16.4,"h":16.43,"l":16.32,"n":36,"o":16.33,"t":"2026-10-16T09:15:00Z","v":10281,"vw":16.410157},{"c":16.38,"h":16.44,"l":16.38,"n":36,"o":16.43,"t":"2026-10-16T09:30:00Z","v":7304,"vw":16.413307},{"c":16.36,"h":16.45,"l":16.36,"n":73,"o":16.43,"t":"2026-10-16T09:45:00Z","v":28237,"vw":16.438651},{"c":16.3,"h":16.3614,"l":16.21,"n":82,"o":16.36,"t":"2026-10-16T10:00:00Z","v":13671,"vw":16.302966},{"c":16.24,"h":16.35,"l":16.24,"n":59,"o":16.33,"t":"2026-10-16T10:15:00Z","v":11952,"vw":16.301094},{"c":16.34,"h":16.35,"l":16.16,"n":107,"o":16.22,"t":"2026-10-16T10:30:00Z","v":21861,"vw":16.207208},{"c":16.26,"h":16.28,"l":16.23,"n":14,"o":16.28,"t":"2026-10-16T10:45:00Z","v":6010,"vw":16.26101},{"c":16.3798,"h":16.3892,"l":16.21,"n":99,"o":16.23,"t":"2026-10-16T11:00:00Z","v":12505,"vw":16.267222},{"c":16.3,"h":16.3758,"l":16.3,"n":49,"o":16.34,"t":"2026-10-16T11:15:00Z","v":12599,"vw":16.338909},{"c":16.2,"h":16.2832,"l":16.2,"n":39,"o":16.2832,"t":"2026-10-16T11:30:00Z","v":15643,"vw":16.231947},{"c":16.28,"h":16.28,"l":16.2059,"n":14,"o":16.2059,"t":"2026-10-16T11:45:00Z","v":5442,"vw":16.230696},{"c":16.3,"h":16.38,"l":16.3,"n":57,"o":16.35,"t":"2026-10-16T12:00:00Z","v":11054,"vw":16.35672},{"c":16.31,"h":16.31,"l":16.18,"n":30,"o":16.26,"t":"2026-10-16T12:15:00Z","v":5174,"vw":16.2426},{"c":16.35,"h":16.41,"l":16.33,"n":92,"o":16.33,"t":"2026-10-16T12:30:00Z","v":32712,"vw":16.369626},{"c":16.29,"h":16.32,"l":16.29,"n":24,"o":16.32,"t":"2026-10-16T12:45:00Z","v":3624,"vw":16.30145},{"c":16.35,"h":16.35,"l":16.24,"n":39,"o":16.3,"t":"2026-10-16T13:00:00Z","v":8574,"vw":16.268027},{"c":16.23,"h":16.38,"l":16.19,"n":174,"o":16.33,"t":"2026-10-16T13:15:00Z","v":15705,"vw":16.31301},{"c":16.05,"h":16.25,"l":15.72,"n":1046,"o":16.25,"t":"2026-10-16T13:30:00Z","v":254605,"vw":15.919397},{"c":15.52,"h":16.05,"l":15.33,"n":1247,"o":16.0355,"t":"2026-10-16T13:45:00Z","v":260491,"vw":15.557027},{"c":15.5498,"h":15.68,"l":15.39,"n":603,"o":15.525,"t":"2026-10-16T14:00:00Z","v":151023,"vw":15.530703},{"c":15.6018,"h":15.6356,"l":15.4,"n":323,"o":15.551,"t":"2026-10-16T14:15:00Z","v":59393,"vw":15.530181},{"c":15.89,"h":15.98,"l":15.6005,"n":394,"o":15.61,"t":"2026-10-16T14:30:00Z","v":141179,"vw":15.865108},{"c":15.77,"h":15.9295,"l":15.7,"n":211,"o":15.89,"t":"2026-10-16T14:45:00Z","v":43153,"vw":15.785154},{"c":15.56,"h":15.76,"l":15.47,"n":334,"o":15.76,"t":"2026-10-16T15:00:00Z","v":70816,"vw":15.579403},{"c":15.5971,"h":15.6317,"l":15.475,"n":197,"o":15.594,"t":"2026-10-16T15:15:00Z","v":53656,"vw":15.560773},{"c":15.68,"h":15.75,"l":15.6,"n":107,"o":15.6,"t":"2026-10-16T15:30:00Z","v":23568,"vw":15.677383},{"c":15.61,"h":15.7765,"l":15.5729,"n":164,"o":15.695,"t":"2026-10-16T15:45:00Z","v":47229,"vw":15.683982},{"c":15.66,"h":15.6699,"l":15.486,"n":100,"o":15.6,"t":"2026-10-16T16:00:00Z","v":18372,"vw":15.592867},{"c":15.75,"h":15.76,"l":15.686,"n":96,"o":15.71,"t":"2026-10-16T16:15:00Z","v":20909,"vw":15.726159},{"c":15.8,"h":15.81,"l":15.65,"n":103,"o":15.72,"t":"2026-10-16T16:30:00Z","v":29795,"vw":15.741472},{"c":15.74,"h":15.81,"l":15.645,"n":111,"o":15.8,"t":"2026-10-16T16:45:00Z","v":41443,"vw":15.714779},{"c":15.49,"h":15.75,"l":15.47,"n":162,"o":15.74,"t":"2026-10-16T17:00:00Z","v":47142,"vw":15.5563},{"c":15.29,"h":15.49,"l":15.17,"n":617,"o":15.49,"t":"2026-10-16T17:15:00Z","v":128857,"vw":15.275585},{"c":15.55,"h":15.56,"l":15.275,"n":209,"o":15.32,"t":"2026-10-16T17:30:00Z","v":33908,"vw":15.376463},{"c":15.355,"h":15.5993,"l":15.35,"n":86,"o":15.58,"t":"2026-10-16T17:45:00Z","v":31932,"vw":15.470223},{"c":15.42,"h":15.43,"l":15.27,"n":135,"o":15.35,"t":"2026-10-16T18:00:00Z","v":59259,"vw":15.386067},{"c":15.395,"h":15.455,"l":15.33,"n":62,"o":15.43,"t":"2026-10-16T18:15:00Z","v":17981,"vw":15.368993},{"c":15.285,"h":15.37,"l":15.26,"n":115,"o":15.33,"t":"2026-10-16T18:30:00Z","v":14067,"vw":15.312673},{"c":15.2,"h":15.2967,"l":15.15,"n":265,"o":15.28,"t":"2026-10-16T18:45:00Z","v":50183,"vw":15.194207},{"c":15.36,"h":15.36,"l":15.0288,"n":331,"o":15.21,"t":"2026-10-16T19:00:00Z","v":81824,"vw":15.126549},{"c":15.485,"h":15.5,"l":15.29,"n":177,"o":15.3795,"t":"2026-10-16T19:15:00Z","v":171291,"vw":15.387868},{"c":15.125,"h":15.545,"l":15.11,"n":173,"o":15.54,"t":"2026-10-16T19:30:00Z","v":30164,"vw":15.320298},{"c":15.0733,"h":15.2165,"l":15.015,"n":589,"o":15.11,"t":"2026-10-16T19:45:00Z","v":176838,"vw":15.101349},{"c":15.08,"h":15.14,"l":15.05,"n":74,"o":15.05,"t":"2026-10-16T20:00:00Z","v":10112,"vw":15.109353},{"c":15.12,"h":15.12,"l":15.06,"n":53,"o":15.11,"t":"2026-10-16T20:15:00Z","v":5870,"vw":15.083444},{"c":15.14,"h":15.14,"l":15.1,"n":8,"o":15.1,"t":"2026-10-16T20:30:00Z","v":1404,"vw":15.111511},{"c":15.15,"h":15.18,"l":15.13,"n":25,"o":15.16,"t":"2026-10-16T20:45:00Z","v":3413,"vw":15.148379},{"c":15.14,"h":15.1485,"l":15.0617,"n":43,"o":15.09,"t":"2026-10-16T21:00:00Z","v":6380,"vw":15.103486},{"c":15.09,"h":15.11,"l":15.08,"n":25,"o":15.1,"t":"2026-10-16T21:15:00Z","v":3462,"vw":15.091229},{"c":15.11,"h":15.12,"l":15.1,"n":23,"o":15.1,"t":"2026-10-16T21:30:00Z","v":8657,"vw":15.114625},{"c":15.07,"h":15.07,"l":15,"n":26,"o":15.06,"t":"2026-10-16T21:45:00Z","v":2968,"vw":15.036217},{"c":15.003,"h":15.03,"l":15,"n":13,"o":15.0038,"t":"2026-10-16T22:00:00Z","v":3648,"vw":15.007182},{"c":15.05,"h":15.0657,"l":15.005,"n":11,"o":15.01,"t":"2026-10-16T22:15:00Z","v":1144,"vw":15.022601},{"c":15.02,"h":15.03,"l":15,"n":58,"o":15.03,"t":"2026-10-16T22:30:00Z","v":12555,"vw":15.006259},{"c":15.0025,"h":15.05,"l":15,"n":20,"o":15.05,"t":"2026-10-16T22:45:00Z","v":4455,"vw":15.015884},{"c":15.03,"h":15.03,"l":15,"n":49,"o":15.02,"t":"2026-10-16T23:00:00Z","v":5202,"vw":15.013565},{"c":15.01,"h":15.05,"l":15.0025,"n":26,"o":15.03,"t":"2026-10-16T23:15:00Z","v":6748,"vw":15.030886},{"c":15.07,"h":15.07,"l":15.01,"n":21,"o":15.01,"t":"2026-10-16T23:30:00Z","v":5230,"vw":15.050228},{"c":15.18,"h":15.18,"l":15.08,"n":28,"o":15.08,"t":"2026-10-16T23:45:00Z","v":2400,"vw":15.141084},{"c":16.15,"h":16.28,"l":15.6,"n":723,"o":16.03,"t":"2026-10-19T08:00:00Z","v":134153,"vw":15.97181},{"c":16.3,"h":16.3,"l":16.12,"n":80,"o":16.17,"t":"2026-10-19T08:15:00Z","v":11993,"vw":16.188206},{"c":16.32,"h":16.3694,"l":16.29,"n":64,"o":16.3,"t":"2026-10-19T08:30:00Z","v":11112,"vw":16.310643},{"c":16.18,"h":16.3596,"l":16.18,"n":39,"o":16.3,"t":"2026-10-19T08:45:00Z","v":8718,"vw":16.25905},{"c":16.24,"h":16.24,"l":16.13,"n":35,"o":16.17,"t":"2026-10-19T09:00:00Z","v":4733,"vw":16.199698},{"c":16.28,"h":16.28,"l":16.26,"n":6,"o":16.28,"t":"2026-10-19T09:15:00Z","v":1877,"vw":16.27291},{"c":16.23,"h":16.28,"l":16.22,"n":18,"o":16.28,"t":"2026-10-19T09:30:00Z","v":2381,"vw":16.244998},{"c":16.27,"h":16.29,"l":16.24,"n":9,"o":16.24,"t":"2026-10-19T09:45:00Z","v":2339,"vw":16.268894},{"c":16.35,"h":16.41,"l":16.31,"n":32,"o":16.31,"t":"2026-10-19T10:00:00Z","v":8246,"vw":16.375193},{"c":16.25,"h":16.34,"l":16.25,"n":56,"o":16.34,"t":"2026-10-19T10:15:00Z","v":8816,"vw":16.298568},{"c":16.43,"h":16.43,"l":16.22,"n":42,"o":16.25,"t":"2026-10-19T10:30:00Z","v":5998,"vw":16.359359},{"c":16.52,"h":16.52,"l":16.4,"n":82,"o":16.42,"t":"2026-10-19T10:45:00Z","v":26580,"vw":16.46915},{"c":16.29,"h":16.5,"l":16.28,"n":151,"o":16.5,"t":"2026-10-19T11:00:00Z","v":26229,"vw":16.352181},{"c":16.26,"h":16.33,"l":16.26,"n":41,"o":16.27,"t":"2026-10-19T11:15:00Z","v":5971,"vw":16.284136},{"c":16.27,"h":16.27,"l":16.1606,"n":443,"o":16.25,"t":"2026-10-19T11:30:00Z","v":116878,"vw":16.238876},{"c":16.37,"h":16.37,"l":16.31,"n":37,"o":16.31,"t":"2026-10-19T11:45:00Z","v":10965,"vw":16.331303},{"c":16.44,"h":16.45,"l":16.32,"n":55,"o":16.32,"t":"2026-10-19T12:00:00Z","v":10606,"vw":16.396593},{"c":16.4015,"h":16.49,"l":16.39,"n":75,"o":16.49,"t":"2026-10-19T12:15:00Z","v":14109,"vw":16.420726},{"c":16.39,"h":16.47,"l":16.38,"n":135,"o":16.41,"t":"2026-10-19T12:30:00Z","v":12249,"vw":16.425568},{"c":16.4,"h":16.46,"l":16.38,"n":378,"o":16.42,"t":"2026-10-19T12:45:00Z","v":124897,"vw":16.434209},{"c":16.52,"h":16.58,"l":16.4,"n":178,"o":16.4,"t":"2026-10-19T13:00:00Z","v":38777,"vw":16.449463},{"c":16.57,"h":16.66,"l":16.52,"n":450,"o":16.52,"t":"2026-10-19T13:15:00Z","v":108472,"vw":16.58117},{"c":16.56,"h":16.59,"l":16.11,"n":2094,"o":16.55,"t":"2026-10-19T13:30:00Z","v":478571,"vw":16.381698},{"c":16.3,"h":16.73,"l":16.29,"n":701,"o":16.54,"t":"2026-10-19T13:45:00Z","v":186628,"vw":16.529946},{"c":16.64,"h":16.66,"l":16.2,"n":595,"o":16.37,"t":"2026-10-19T14:00:00Z","v":176127,"vw":16.383654},{"c":16.77,"h":16.88,"l":16.62,"n":579,"o":16.665,"t":"2026-10-19T14:15:00Z","v":147806,"vw":16.76373},{"c":16.7488,"h":16.79,"l":16.6143,"n":350,"o":16.7605,"t":"2026-10-19T14:30:00Z","v":90036,"vw":16.710969},{"c":16.69,"h":16.86,"l":16.645,"n":188,"o":16.78,"t":"2026-10-19T14:45:00Z","v":52733,"vw":16.717577},{"c":16.833,"h":16.85,"l":16.66,"n":211,"o":16.6605,"t":"2026-10-19T15:00:00Z","v":29073,"vw":16.7897},{"c":16.9202,"h":16.95,"l":16.8,"n":320,"o":16.82,"t":"2026-10-19T15:15:00Z","v":61892,"vw":16.900297},{"c":17.11,"h":17.11,"l":16.93,"n":332,"o":16.945,"t":"2026-10-19T15:30:00Z","v":59231,"vw":17.037883},{"c":17.09,"h":17.15,"l":17.05,"n":593,"o":17.1,"t":"2026-10-19T15:45:00Z","v":156518,"vw":17.100241},{"c":16.92,"h":17.08,"l":16.85,"n":373,"o":17.08,"t":"2026-10-19T16:00:00Z","v":89694,"vw":16.91854},{"c":16.81,"h":16.95,"l":16.77,"n":256,"o":16.91,"t":"2026-10-19T16:15:00Z","v":171501,"vw":16.873058},{"c":16.795,"h":16.82,"l":16.7206,"n":133,"o":16.79,"t":"2026-10-19T16:30:00Z","v":50440,"vw":16.776538},{"c":16.6227,"h":16.79,"l":16.6227,"n":177,"o":16.79,"t":"2026-10-19T16:45:00Z","v":51699,"vw":16.676928},{"c":16.57,"h":16.6616,"l":16.57,"n":178,"o":16.63,"t":"2026-10-19T17:00:00Z","v":54764,"vw":16.609495},{"c":16.54,"h":16.63,"l":16.51,"n":158,"o":16.575,"t":"2026-10-19T17:15:00Z","v":33165,"vw":16.575986},{"c":16.53,"h":16.55,"l":16.45,"n":149,"o":16.525,"t":"2026-10-19T17:30:00Z","v":30055,"vw":16.495289},{"c":16.52,"h":16.52,"l":16.4049,"n":131,"o":16.5,"t":"2026-10-19T17:45:00Z","v":29832,"vw":16.453705},{"c":16.48,"h":16.5395,"l":16.45,"n":89,"o":16.5395,"t":"2026-10-19T18:00:00Z","v":13923,"vw":16.500101},{"c":16.4,"h":16.53,"l":16.36,"n":112,"o":16.49,"t":"2026-10-19T18:15:00Z","v":86713,"vw":16.429204},{"c":16.505,"h":16.505,"l":16.37,"n":164,"o":16.43,"t":"2026-10-19T18:30:00Z","v":84433,"vw":16.473345},{"c":16.52,"h":16.59,"l":16.515,"n":35,"o":16.59,"t":"2026-10-19T18:45:00Z","v":8960,"vw":16.557631},{"c":16.45,"h":16.58,"l":16.45,"n":33,"o":16.52,"t":"2026-10-19T19:00:00Z","v":10707,"vw":16.513963},{"c":16.57,"h":16.7,"l":16.45,"n":67,"o":16.45,"t":"2026-10-19T19:15:00Z","v":8643,"vw":16.602796},{"c":16.75,"h":16.78,"l":16.55,"n":64,"o":16.56,"t":"2026-10-19T19:30:00Z","v":14154,"vw":16.684886},{"c":16.44,"h":16.73,"l":16.42,"n":282,"o":16.73,"t":"2026-10-19T19:45:00Z","v":50692,"vw":16.568373},{"c":16.5219,"h":16.57,"l":16.42,"n":247,"o":16.42,"t":"2026-10-19T20:00:00Z","v":11406,"vw":16.505928},{"c":16.57,"h":16.57,"l":16.51,"n":11,"o":16.52,"t":"2026-10-19T20:15:00Z","v":1360,"vw":16.535959},{"c":16.6033,"h":16.61,"l":16.53,"n":18,"o":16.54,"t":"2026-10-19T20:30:00Z","v":6683,"vw":16.582686},{"c":16.53,"h":16.58,"l":16.53,"n":23,"o":16.57,"t":"2026-10-19T20:45:00Z","v":15610,"vw":16.549299},{"c":16.56,"h":16.56,"l":16.5588,"n":17,"o":16.56,"t":"2026-10-19T21:00:00Z","v":7029,"vw":16.559829},{"c":16.62,"h":16.62,"l":16.58,"n":6,"o":16.58,"t":"2026-10-19T21:15:00Z","v":2776,"vw":16.584654},{"c":16.6,"h":16.6,"l":16.6,"n":22,"o":16.6,"t":"2026-10-19T21:30:00Z","v":3482,"vw":16.6},{"c":16.6,"h":16.64,"l":16.6,"n":5,"o":16.64,"t":"2026-10-19T21:45:00Z","v":1264,"vw":16.629193},{"c":16.61,"h":16.61,"l":16.6,"n":3,"o":16.6,"t":"2026-10-19T22:00:00Z","v":2300,"vw":16.608194},{"c":16.66,"h":16.66,"l":16.63,"n":35,"o":16.65,"t":"2026-10-19T22:15:00Z","v":5940,"vw":16.651261},{"c":16.6209,"h":16.67,"l":16.6209,"n":7,"o":16.67,"t":"2026-10-19T22:30:00Z","v":2858,"vw":16.657838},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T22:45:00Z","v":1798,"vw":16.6},{"c":16.67,"h":16.731,"l":16.67,"n":25,"o":16.68,"t":"2026-10-19T23:00:00Z","v":8511,"vw":16.691085},{"c":16.6,"h":16.66,"l":16.6,"n":14,"o":16.66,"t":"2026-10-19T23:15:00Z","v":3016,"vw":16.618108},{"c":16.55,"h":16.6,"l":16.55,"n":5,"o":16.6,"t":"2026-10-19T23:30:00Z","v":771,"vw":16.586649},{"c":16.43,"h":16.52,"l":16.33,"n":67,"o":16.52,"t":"2026-10-19T23:45:00Z","v":14971,"vw":16.409753},{"c":15.1785,"h":15.44,"l":15.03,"n":944,"o":15.31,"t":"2026-10-20T08:00:00Z","v":146092,"vw":15.237576},{"c":15.12,"h":15.25,"l":15.12,"n":63,"o":15.19,"t":"2026-10-20T08:15:00Z","v":7099,"vw":15.194741},{"c":15.2,"h":15.21,"l":15.1,"n":66,"o":15.12,"t":"2026-10-20T08:30:00Z","v":13455,"vw":15.178319},{"c":15.12,"h":15.22,"l":15.07,"n":154,"o":15.2,"t":"2026-10-20T08:45:00Z","v":34298,"vw":15.132336},{"c":14.91,"h":15.09,"l":14.87,"n":364,"o":15.09,"t":"2026-10-20T09:00:00Z","v":55269,"vw":14.970703},{"c":14.98,"h":14.98,"l":14.88,"n":95,"o":14.9,"t":"2026-10-20T09:15:00Z","v":20990,"vw":14.963884},{"c":14.92,"h":15.0091,"l":14.87,"n":166,"o":15,"t":"2026-10-20T09:30:00Z","v":23259,"vw":14.923513},{"c":14.98,"h":14.98,"l":14.84,"n":221,"o":14.91,"t":"2026-10-20T09:45:00Z","v":51843,"vw":14.914093},{"c":14.92,"h":14.9398,"l":14.89,"n":53,"o":14.92,"t":"2026-10-20T10:00:00Z","v":8951,"vw":14.914552},{"c":14.87,"h":14.92,"l":14.85,"n":34,"o":14.92,"t":"2026-10-20T10:15:00Z","v":4364,"vw":14.879436},{"c":14.85,"h":14.92,"l":14.8,"n":121,"o":14.87,"t":"2026-10-20T10:30:00Z","v":32032,"vw":14.862949},{"c":14.84,"h":14.87,"l":14.8,"n":79,"o":14.82,"t":"2026-10-20T10:45:00Z","v":31542,"vw":14.815181},{"c":14.89,"h":14.91,"l":14.82,"n":155,"o":14.85,"t":"2026-10-20T11:00:00Z","v":33123,"vw":14.863191},{"c":14.88,"h":14.92,"l":14.87,"n":69,"o":14.9,"t":"2026-10-20T11:15:00Z","v":6224,"vw":14.894484},{"c":14.91,"h":14.953,"l":14.81,"n":79,"o":14.86,"t":"2026-10-20T11:30:00Z","v":13680,"vw":14.907455},{"c":14.9,"h":14.935,"l":14.87,"n":49,"o":14.87,"t":"2026-10-20T11:45:00Z","v":5487,"vw":14.886307},{"c":14.8253,"h":14.94,"l":14.8,"n":82,"o":14.94,"t":"2026-10-20T12:00:00Z","v":8596,"vw":14.872182},{"c":14.89,"h":14.94,"l":14.85,"n":119,"o":14.89,"t":"2026-10-20T12:15:00Z","v":34319,"vw":14.928166},{"c":15.15,"h":15.17,"l":14.92,"n":216,"o":14.92,"t":"2026-10-20T12:30:00Z","v":52655,"vw":15.044846},{"c":15.12,"h":15.1464,"l":15.07,"n":47,"o":15.14,"t":"2026-10-20T12:45:00Z","v":10908,"vw":15.123978},{"c":15.28,"h":15.29,"l":15.12,"n":166,"o":15.13,"t":"2026-10-20T13:00:00Z","v":31661,"vw":15.195916},{"c":15.26,"h":15.31,"l":15.16,"n":152,"o":15.24,"t":"2026-10-20T13:15:00Z","v":21064,"vw":15.249966},{"c":15.53,"h":15.7,"l":15.17,"n":1046,"o":15.3,"t":"2026-10-20T13:30:00Z","v":188897,"vw":15.437948},{"c":15.93,"h":15.9501,"l":15.5207,"n":571,"o":15.5207,"t":"2026-10-20T13:45:00Z","v":133778,"vw":15.732504},{"c":16.06,"h":16.13,"l":15.89,"n":556,"o":15.92,"t":"2026-10-20T14:00:00Z","v":233432,"vw":16.006878},{"c":16.29,"h":16.33,"l":15.97,"n":498,"o":16.0797,"t":"2026-10-20T14:15:00Z","v":144034,"vw":16.141703},{"c":16.16,"h":16.33,"l":16.07,"n":375,"o":16.295,"t":"2026-10-20T14:30:00Z","v":128464,"vw":16.150891},{"c":16.18,"h":16.25,"l":16.02,"n":290,"o":16.2,"t":"2026-10-20T14:45:00Z","v":38971,"vw":16.126639},{"c":15.8518,"h":16.17,"l":15.78,"n":375,"o":16.16,"t":"2026-10-20T15:00:00Z","v":104968,"vw":15.921259},{"c":15.82,"h":15.95,"l":15.8,"n":299,"o":15.87,"t":"2026-10-20T15:15:00Z","v":104713,"vw":15.883137},{"c":15.78,"h":15.82,"l":15.61,"n":403,"o":15.8,"t":"2026-10-20T15:30:00Z","v":68999,"vw":15.708492},{"c":15.92,"h":15.92,"l":15.71,"n":105,"o":15.75,"t":"2026-10-20T15:45:00Z","v":11388,"vw":15.805516},{"c":15.8794,"h":15.95,"l":15.84,"n":110,"o":15.94,"t":"2026-10-20T16:00:00Z","v":18783,"vw":15.897734},{"c":15.91,"h":15.91,"l":15.76,"n":139,"o":15.89,"t":"2026-10-20T16:15:00Z","v":22536,"vw":15.846845},{"c":15.85,"h":15.94,"l":15.84,"n":109,"o":15.9,"t":"2026-10-20T16:30:00Z","v":23495,"vw":15.897862},{"c":15.82,"h":15.91,"l":15.81,"n":52,"o":15.8232,"t":"2026-10-20T16:45:00Z","v":6280,"vw":15.854311},{"c":15.92,"h":15.92,"l":15.82,"n":57,"o":15.87,"t":"2026-10-20T17:00:00Z","v":8300,"vw":15.857911},{"c":15.96,"h":15.96,"l":15.89,"n":229,"o":15.9195,"t":"2026-10-20T17:15:00Z","v":122595,"vw":15.946195},{"c":15.94,"h":15.99,"l":15.91,"n":302,"o":15.95,"t":"2026-10-20T17:30:00Z","v":182105,"vw":15.965916},{"c":15.94,"h":15.98,"l":15.89,"n":71,"o":15.94,"t":"2026-10-20T17:45:00Z","v":6772,"vw":15.924785},{"c":15.97,"h":15.97,"l":15.8733,"n":110,"o":15.969,"t":"2026-10-20T18:00:00Z","v":14042,"vw":15.93847},{"c":15.863,"h":15.97,"l":15.83,"n":50,"o":15.96,"t":"2026-10-20T18:15:00Z","v":7070,"vw":15.906956},{"c":15.68,"h":15.865,"l":15.68,"n":112,"o":15.8501,"t":"2026-10-20T18:30:00Z","v":18260,"vw":15.770886},{"c":15.84,"h":15.84,"l":15.68,"n":37,"o":15.68,"t":"2026-10-20T18:45:00Z","v":5800,"vw":15.766971},{"c":15.845,"h":15.87,"l":15.8,"n":65,"o":15.84,"t":"2026-10-20T19:00:00Z","v":13956,"vw":15.842606},{"c":15.76,"h":15.84,"l":15.725,"n":86,"o":15.82,"t":"2026-10-20T19:15:00Z","v":12737,"vw":15.766311},{"c":15.845,"h":15.865,"l":15.74,"n":95,"o":15.78,"t":"2026-10-20T19:30:00Z","v":9953,"vw":15.794949},{"c":15.75,"h":15.86,"l":15.68,"n":125,"o":15.86,"t":"2026-10-20T19:45:00Z","v":25374,"vw":15.807121},{"c":15.8,"h":15.8,"l":15.71,"n":15,"o":15.71,"t":"2026-10-20T20:00:00Z","v":1649,"vw":15.736777},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-20T20:15:00Z","v":1000,"vw":15.82},{"c":16,"h":16.01,"l":15.81,"n":34,"o":15.81,"t":"2026-10-20T20:30:00Z","v":8490,"vw":15.942697},{"c":16.39,"h":16.42,"l":15.96,"n":416,"o":15.97,"t":"2026-10-20T20:45:00Z","v":301010,"vw":16.229246},{"c":16.63,"h":16.67,"l":16.42,"n":401,"o":16.45,"t":"2026-10-20T21:00:00Z","v":145588,"vw":16.578433},{"c":16.48,"h":16.6384,"l":16.36,"n":76,"o":16.6384,"t":"2026-10-20T21:15:00Z","v":15458,"vw":16.495943},{"c":16.54,"h":16.6,"l":16.46,"n":35,"o":16.47,"t":"2026-10-20T21:30:00Z","v":10730,"vw":16.576179},{"c":16.5688,"h":16.5688,"l":16.5,"n":47,"o":16.54,"t":"2026-10-20T21:45:00Z","v":24868,"vw":16.518219},{"c":16.67,"h":16.7,"l":16.5845,"n":100,"o":16.5845,"t":"2026-10-20T22:00:00Z","v":23931,"vw":16.652115},{"c":16.67,"h":16.7,"l":16.63,"n":36,"o":16.67,"t":"2026-10-20T22:15:00Z","v":8804,"vw":16.675572},{"c":16.7,"h":16.7423,"l":16.61,"n":51,"o":16.67,"t":"2026-10-20T22:30:00Z","v":9965,"vw":16.68284},{"c":16.68,"h":16.68,"l":16.62,"n":14,"o":16.65,"t":"2026-10-20T22:45:00Z","v":3041,"vw":16.64879},{"c":16.59,"h":16.64,"l":16.56,"n":39,"o":16.61,"t":"2026-10-20T23:00:00Z","v":5711,"vw":16.579206},{"c":16.51,"h":16.58,"l":16.47,"n":67,"o":16.57,"t":"2026-10-20T23:15:00Z","v":24044,"vw":16.498871},{"c":16.57,"h":16.59,"l":16.5,"n":33,"o":16.51,"t":"2026-10-20T23:30:00Z","v":15139,"vw":16.533987},{"c":16.64,"h":16.68,"l":16.56,"n":73,"o":16.56,"t":"2026-10-20T23:45:00Z","v":9829,"vw":16.651715},{"c":17.04,"h":17.31,"l":16.7,"n":773,"o":17.22,"t":"2026-10-21T08:00:00Z","v":110844,"vw":17.052135},{"c":17.04,"h":17.07,"l":16.9794,"n":60,"o":17.04,"t":"2026-10-21T08:15:00Z","v":13951,"vw":17.020462},{"c":16.7998,"h":17.04,"l":16.7258,"n":144,"o":17.04,"t":"2026-10-21T08:30:00Z","v":44797,"vw":16.861327},{"c":16.67,"h":16.82,"l":16.58,"n":110,"o":16.8,"t":"2026-10-21T08:45:00Z","v":22176,"vw":16.686899},{"c":16.7535,"h":16.7535,"l":16.56,"n":123,"o":16.62,"t":"2026-10-21T09:00:00Z","v":39477,"vw":16.652332},{"c":16.78,"h":16.78,"l":16.75,"n":13,"o":16.75,"t":"2026-10-21T09:15:00Z","v":2005,"vw":16.761189},{"c":16.75,"h":16.82,"l":16.75,"n":24,"o":16.8,"t":"2026-10-21T09:30:00Z","v":3499,"vw":16.795788},{"c":16.74,"h":16.79,"l":16.69,"n":25,"o":16.79,"t":"2026-10-21T09:45:00Z","v":6040,"vw":16.722192},{"c":16.67,"h":16.75,"l":16.64,"n":25,"o":16.75,"t":"2026-10-21T10:00:00Z","v":5228,"vw":16.671477},{"c":16.7,"h":16.7,"l":16.59,"n":32,"o":16.6,"t":"2026-10-21T10:15:00Z","v":2997,"vw":16.639825},{"c":16.79,"h":16.79,"l":16.69,"n":46,"o":16.69,"t":"2026-10-21T10:30:00Z","v":10610,"vw":16.712166},{"c":16.8,"h":16.83,"l":16.75,"n":20,"o":16.75,"t":"2026-10-21T10:45:00Z","v":8306,"vw":16.805755},{"c":16.85,"h":16.9792,"l":16.83,"n":80,"o":16.83,"t":"2026-10-21T11:00:00Z","v":21474,"vw":16.911455},{"c":16.95,"h":16.95,"l":16.84,"n":20,"o":16.84,"t":"2026-10-21T11:15:00Z","v":4419,"vw":16.86289},{"c":16.97,"h":17.03,"l":16.92,"n":82,"o":16.96,"t":"2026-10-21T11:30:00Z","v":10875,"vw":16.974973},{"c":16.9,"h":17.009,"l":16.9,"n":71,"o":16.97,"t":"2026-10-21T11:45:00Z","v":13972,"vw":16.96105},{"c":16.9,"h":16.92,"l":16.88,"n":61,"o":16.9,"t":"2026-10-21T12:00:00Z","v":10068,"vw":16.903656},{"c":16.98,"h":16.98,"l":16.89,"n":33,"o":16.89,"t":"2026-10-21T12:15:00Z","v":7626,"vw":16.901851},{"c":16.79,"h":16.93,"l":16.7777,"n":61,"o":16.93,"t":"2026-10-21T12:30:00Z","v":6176,"vw":16.860925},{"c":16.83,"h":16.84,"l":16.8,"n":19,"o":16.81,"t":"2026-10-21T12:45:00Z","v":3663,"vw":16.822002},{"c":16.91,"h":16.9685,"l":16.84,"n":79,"o":16.84,"t":"2026-10-21T13:00:00Z","v":20197,"vw":16.894327},{"c":16.99,"h":17.1,"l":16.97,"n":172,"o":17,"t":"2026-10-21T13:15:00Z","v":45045,"vw":17.029211},{"c":15.93,"h":17.115,"l":15.7774,"n":2153,"o":17.05,"t":"2026-10-21T13:30:00Z","v":594158,"vw":16.196062},{"c":16.25,"h":16.26,"l":15.86,"n":731,"o":15.95,"t":"2026-10-21T13:45:00Z","v":170333,"vw":16.078599},{"c":16.2798,"h":16.4053,"l":16.23,"n":438,"o":16.2488,"t":"2026-10-21T14:00:00Z","v":90951,"vw":16.294151},{"c":16.34,"h":16.38,"l":16.17,"n":247,"o":16.2845,"t":"2026-10-21T14:15:00Z","v":44814,"vw":16.276317},{"c":16.3,"h":16.46,"l":16.23,"n":231,"o":16.3,"t":"2026-10-21T14:30:00Z","v":66188,"vw":16.342074},{"c":16.2527,"h":16.39,"l":16.21,"n":222,"o":16.3196,"t":"2026-10-21T14:45:00Z","v":37175,"vw":16.308484},{"c":16.33,"h":16.36,"l":16.2,"n":140,"o":16.25,"t":"2026-10-21T15:00:00Z","v":32576,"vw":16.306376},{"c":16.36,"h":16.39,"l":16.22,"n":149,"o":16.32,"t":"2026-10-21T15:15:00Z","v":55273,"vw":16.29595},{"c":16.5,"h":16.5,"l":16.38,"n":195,"o":16.38,"t":"2026-10-21T15:30:00Z","v":92354,"vw":16.456502},{"c":16.59,"h":16.625,"l":16.52,"n":195,"o":16.52,"t":"2026-10-21T15:45:00Z","v":36940,"vw":16.576891},{"c":16.48,"h":16.58,"l":16.42,"n":174,"o":16.58,"t":"2026-10-21T16:00:00Z","v":31408,"vw":16.491835},{"c":16.4,"h":16.51,"l":16.38,"n":235,"o":16.5,"t":"2026-10-21T16:15:00Z","v":59915,"vw":16.418725},{"c":16.47,"h":16.61,"l":16.32,"n":314,"o":16.415,"t":"2026-10-21T16:30:00Z","v":79949,"vw":16.436135},{"c":16.47,"h":16.5703,"l":16.43,"n":193,"o":16.482,"t":"2026-10-21T16:45:00Z","v":45621,"vw":16.522279},{"c":16.52,"h":16.57,"l":16.464,"n":71,"o":16.471,"t":"2026-10-21T17:00:00Z","v":11420,"vw":16.526663},{"c":16.4912,"h":16.57,"l":16.49,"n":69,"o":16.53,"t":"2026-10-21T17:15:00Z","v":8203,"vw":16.541083},{"c":16.44,"h":16.4828,"l":16.4,"n":89,"o":16.4828,"t":"2026-10-21T17:30:00Z","v":14845,"vw":16.439503},{"c":16.505,"h":16.505,"l":16.45,"n":41,"o":16.45,"t":"2026-10-21T17:45:00Z","v":5832,"vw":16.474178},{"c":16.435,"h":16.5,"l":16.43,"n":48,"o":16.5,"t":"2026-10-21T18:00:00Z","v":33016,"vw":16.463188},{"c":16.47,"h":16.48,"l":16.43,"n":26,"o":16.43,"t":"2026-10-21T18:15:00Z","v":2903,"vw":16.468628},{"c":16.4775,"h":16.49,"l":16.45,"n":62,"o":16.46,"t":"2026-10-21T18:30:00Z","v":12661,"vw":16.478596},{"c":16.2,"h":16.495,"l":16.1801,"n":152,"o":16.495,"t":"2026-10-21T18:45:00Z","v":19733,"vw":16.282378},{"c":16.355,"h":16.362,"l":16.15,"n":251,"o":16.18,"t":"2026-10-21T19:00:00Z","v":61129,"vw":16.236824},{"c":16.62,"h":16.62,"l":16.42,"n":175,"o":16.42,"t":"2026-10-21T19:15:00Z","v":27833,"vw":16.505475},{"c":16.56,"h":16.68,"l":16.53,"n":128,"o":16.64,"t":"2026-10-21T19:30:00Z","v":48348,"vw":16.611639},{"c":16.53,"h":16.61,"l":16.5,"n":241,"o":16.59,"t":"2026-10-21T19:45:00Z","v":43964,"vw":16.54822},{"c":16.45,"h":16.56,"l":16.45,"n":56,"o":16.51,"t":"2026-10-21T20:00:00Z","v":6647,"vw":16.488029},{"c":16.51,"h":16.51,"l":16.32,"n":36,"o":16.32,"t":"2026-10-21T20:15:00Z","v":4111,"vw":16.415194},{"c":16.65,"h":16.65,"l":16.51,"n":19,"o":16.51,"t":"2026-10-21T20:30:00Z","v":2110,"vw":16.565839},{"c":16.63,"h":16.66,"l":16.63,"n":4,"o":16.66,"t":"2026-10-21T20:45:00Z","v":860,"vw":16.650238},{"c":16.53,"h":16.54,"l":16.53,"n":11,"o":16.53,"t":"2026-10-21T21:00:00Z","v":7986,"vw":16.533424},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-21T21:15:00Z","v":132,"vw":16.57},{"c":16.53,"h":16.55,"l":16.53,"n":5,"o":16.55,"t":"2026-10-21T21:30:00Z","v":988,"vw":16.534464},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-21T21:45:00Z","v":313,"vw":16.39},{"c":16.21,"h":16.46,"l":16.21,"n":23,"o":16.46,"t":"2026-10-21T22:00:00Z","v":5445,"vw":16.34965},{"c":16,"h":16.1335,"l":16,"n":44,"o":16.13,"t":"2026-10-21T22:15:00Z","v":7248,"vw":16.080416},{"c":16.0792,"h":16.12,"l":16.0097,"n":143,"o":16.0097,"t":"2026-10-21T22:30:00Z","v":11419,"vw":16.046048},{"c":16.07,"h":16.11,"l":16.064,"n":22,"o":16.064,"t":"2026-10-21T22:45:00Z","v":2381,"vw":16.074941},{"c":16.09,"h":16.1,"l":16,"n":160,"o":16.07,"t":"2026-10-21T23:00:00Z","v":22518,"vw":16.077753},{"c":15.94,"h":16.04,"l":15.94,"n":17,"o":16.04,"t":"2026-10-21T23:15:00Z","v":3760,"vw":16.000305},{"c":16.0586,"h":16.06,"l":15.94,"n":31,"o":15.94,"t":"2026-10-21T23:30:00Z","v":4639,"vw":15.985113},{"c":15.91,"h":16,"l":15.87,"n":54,"o":16,"t":"2026-10-21T23:45:00Z","v":14140,"vw":15.902888},{"c":15.06,"h":15.51,"l":14.93,"n":1650,"o":15.35,"t":"2026-10-22T08:00:00Z","v":264034,"vw":15.156786},{"c":15.08,"h":15.1,"l":15,"n":88,"o":15.07,"t":"2026-10-22T08:15:00Z","v":24388,"vw":15.027232},{"c":15.1,"h":15.14,"l":15.02,"n":59,"o":15.05,"t":"2026-10-22T08:30:00Z","v":11494,"vw":15.09636},{"c":14.9,"h":15.16,"l":14.9,"n":109,"o":15.12,"t":"2026-10-22T08:45:00Z","v":20577,"vw":15.012554},{"c":15,"h":15,"l":14.89,"n":41,"o":14.89,"t":"2026-10-22T09:00:00Z","v":9493,"vw":14.919722},{"c":14.94,"h":14.98,"l":14.91,"n":40,"o":14.97,"t":"2026-10-22T09:15:00Z","v":5331,"vw":14.94485},{"c":14.9014,"h":14.98,"l":14.9,"n":29,"o":14.96,"t":"2026-10-22T09:30:00Z","v":4830,"vw":14.92148},{"c":14.97,"h":14.97,"l":14.9206,"n":12,"o":14.9206,"t":"2026-10-22T09:45:00Z","v":3499,"vw":14.9684},{"c":15.09,"h":15.18,"l":14.96,"n":92,"o":14.96,"t":"2026-10-22T10:00:00Z","v":12634,"vw":15.09186},{"c":15.2,"h":15.2,"l":15.08,"n":21,"o":15.08,"t":"2026-10-22T10:15:00Z","v":24901,"vw":15.093088},{"c":15.21,"h":15.24,"l":15.18,"n":82,"o":15.19,"t":"2026-10-22T10:30:00Z","v":20174,"vw":15.193535},{"c":15.22,"h":15.24,"l":15.2,"n":27,"o":15.2,"t":"2026-10-22T10:45:00Z","v":14371,"vw":15.212765},{"c":15.15,"h":15.2339,"l":15.15,"n":68,"o":15.2,"t":"2026-10-22T11:00:00Z","v":11812,"vw":15.192964},{"c":15.15,"h":15.16,"l":15.1175,"n":35,"o":15.13,"t":"2026-10-22T11:15:00Z","v":8332,"vw":15.134765},{"c":15.15,"h":15.24,"l":15.15,"n":19,"o":15.16,"t":"2026-10-22T11:30:00Z","v":7277,"vw":15.191175},{"c":15.1,"h":15.16,"l":15.1,"n":11,"o":15.14,"t":"2026-10-22T11:45:00Z","v":2903,"vw":15.136403},{"c":15.16,"h":15.16,"l":15.1,"n":29,"o":15.14,"t":"2026-10-22T12:00:00Z","v":3579,"vw":15.132699},{"c":15.1,"h":15.16,"l":15.1,"n":20,"o":15.14,"t":"2026-10-22T12:15:00Z","v":5796,"vw":15.119058},{"c":15.04,"h":15.17,"l":15.02,"n":137,"o":15.1,"t":"2026-10-22T12:30:00Z","v":23783,"vw":15.110332},{"c":14.8493,"h":15.06,"l":14.8493,"n":164,"o":15.01,"t":"2026-10-22T12:45:00Z","v":36579,"vw":14.930047},{"c":14.91,"h":14.95,"l":14.88,"n":75,"o":14.8876,"t":"2026-10-22T13:00:00Z","v":16157,"vw":14.922786},{"c":15.07,"h":15.1,"l":14.8812,"n":119,"o":14.9,"t":"2026-10-22T13:15:00Z","v":17005,"vw":14.949215},{"c":15.32,"h":15.52,"l":15,"n":706,"o":15.13,"t":"2026-10-22T13:30:00Z","v":254596,"vw":15.189639},{"c":15.4429,"h":15.5,"l":15.12,"n":442,"o":15.3,"t":"2026-10-22T13:45:00Z","v":111437,"vw":15.259349},{"c":15.1745,"h":15.59,"l":15.1745,"n":395,"o":15.4,"t":"2026-10-22T14:00:00Z","v":66804,"vw":15.399317},{"c":15.0298,"h":15.26,"l":14.9599,"n":521,"o":15.185,"t":"2026-10-22T14:15:00Z","v":140512,"vw":15.033559},{"c":14.9373,"h":15.01,"l":14.8218,"n":472,"o":15.01,"t":"2026-10-22T14:30:00Z","v":81332,"vw":14.912206},{"c":14.7428,"h":14.95,"l":14.64,"n":1867,"o":14.94,"t":"2026-10-22T14:45:00Z","v":587589,"vw":14.737878},{"c":14.45,"h":14.7627,"l":14.415,"n":546,"o":14.7287,"t":"2026-10-22T15:00:00Z","v":168928,"vw":14.596225},{"c":14.4846,"h":14.7041,"l":14.4508,"n":375,"o":14.4508,"t":"2026-10-22T15:15:00Z","v":116202,"vw":14.617831},{"c":14.47,"h":14.555,"l":14.39,"n":367,"o":14.476,"t":"2026-10-22T15:30:00Z","v":99318,"vw":14.464859},{"c":14.495,"h":14.57,"l":14.36,"n":230,"o":14.46,"t":"2026-10-22T15:45:00Z","v":49401,"vw":14.460634},{"c":14.535,"h":14.64,"l":14.51,"n":131,"o":14.61,"t":"2026-10-22T16:00:00Z","v":24357,"vw":14.544113},{"c":14.5,"h":14.61,"l":14.47,"n":124,"o":14.58,"t":"2026-10-22T16:15:00Z","v":33901,"vw":14.549688},{"c":14.28,"h":14.465,"l":14.28,"n":206,"o":14.465,"t":"2026-10-22T16:30:00Z","v":36264,"vw":14.355857},{"c":14.2084,"h":14.25,"l":14.1,"n":281,"o":14.25,"t":"2026-10-22T16:45:00Z","v":68627,"vw":14.194826},{"c":14.22,"h":14.22,"l":14.1,"n":120,"o":14.2,"t":"2026-10-22T17:00:00Z","v":53374,"vw":14.138395},{"c":14.27,"h":14.32,"l":14.19,"n":124,"o":14.2105,"t":"2026-10-22T17:15:00Z","v":53835,"vw":14.275151},{"c":14.318,"h":14.41,"l":14.24,"n":144,"o":14.2612,"t":"2026-10-22T17:30:00Z","v":41438,"vw":14.333221},{"c":14.18,"h":14.33,"l":14.18,"n":160,"o":14.33,"t":"2026-10-22T17:45:00Z","v":11552,"vw":14.255659},{"c":14.21,"h":14.23,"l":14.08,"n":150,"o":14.18,"t":"2026-10-22T18:00:00Z","v":25537,"vw":14.14779},{"c":14.16,"h":14.26,"l":14.16,"n":60,"o":14.18,"t":"2026-10-22T18:15:00Z","v":8983,"vw":14.210116},{"c":14.18,"h":14.2,"l":14.12,"n":61,"o":14.15,"t":"2026-10-22T18:30:00Z","v":5225,"vw":14.17269},{"c":14.05,"h":14.2,"l":14.05,"n":348,"o":14.2,"t":"2026-10-22T18:45:00Z","v":160976,"vw":14.1408},{"c":14.09,"h":14.1,"l":13.965,"n":792,"o":14.02,"t":"2026-10-22T19:00:00Z","v":314145,"vw":14.007534},{"c":14.16,"h":14.16,"l":14.05,"n":184,"o":14.07,"t":"2026-10-22T19:15:00Z","v":35640,"vw":14.118695},{"c":13.74,"h":14.15,"l":13.69,"n":436,"o":14.15,"t":"2026-10-22T19:30:00Z","v":89962,"vw":13.853676},{"c":13.87,"h":13.94,"l":13.6411,"n":382,"o":13.74,"t":"2026-10-22T19:45:00Z","v":99687,"vw":13.793859},{"c":13.99,"h":14.1,"l":13.83,"n":370,"o":13.87,"t":"2026-10-22T20:00:00Z","v":44596,"vw":14.014156},{"c":13.88,"h":13.96,"l":13.87,"n":12,"o":13.93,"t":"2026-10-22T20:15:00Z","v":1929,"vw":13.906736},{"c":13.8,"h":13.9288,"l":13.72,"n":34,"o":13.9288,"t":"2026-10-22T20:30:00Z","v":5039,"vw":13.809014},{"c":13.7,"h":13.78,"l":13.57,"n":75,"o":13.78,"t":"2026-10-22T20:45:00Z","v":11784,"vw":13.618567},{"c":13.9,"h":13.9,"l":13.66,"n":20,"o":13.69,"t":"2026-10-22T21:00:00Z","v":12635,"vw":13.760471},{"c":13.9586,"h":13.96,"l":13.94,"n":9,"o":13.96,"t":"2026-10-22T21:15:00Z","v":4933,"vw":13.957952},{"c":13.85,"h":14.0613,"l":13.85,"n":8,"o":13.86,"t":"2026-10-22T21:30:00Z","v":883,"vw":13.901048},{"c":13.88,"h":13.88,"l":13.75,"n":8,"o":13.75,"t":"2026-10-22T21:45:00Z","v":2029,"vw":13.767441},{"c":13.8998,"h":13.8998,"l":13.8277,"n":2,"o":13.8277,"t":"2026-10-22T22:00:00Z","v":5700,"vw":13.89727},{"c":13.91,"h":13.94,"l":13.87,"n":41,"o":13.92,"t":"2026-10-22T22:15:00Z","v":10128,"vw":13.906674},{"c":13.9,"h":13.95,"l":13.81,"n":36,"o":13.9126,"t":"2026-10-22T22:30:00Z","v":8494,"vw":13.867684},{"c":13.88,"h":13.913,"l":13.84,"n":37,"o":13.88,"t":"2026-10-22T22:45:00Z","v":5436,"vw":13.878845},{"c":13.9,"h":13.91,"l":13.8,"n":27,"o":13.81,"t":"2026-10-22T23:00:00Z","v":8584,"vw":13.886414},{"c":13.7521,"h":13.87,"l":13.74,"n":72,"o":13.87,"t":"2026-10-22T23:15:00Z","v":11886,"vw":13.764937},{"c":13.66,"h":13.7506,"l":13.64,"n":52,"o":13.75,"t":"2026-10-22T23:30:00Z","v":12482,"vw":13.67934},{"c":13.96,"h":14.03,"l":13.77,"n":90,"o":13.82,"t":"2026-10-22T23:45:00Z","v":12495,"vw":13.903072},{"c":15.56,"h":15.58,"l":14.92,"n":1553,"o":15.07,"t":"2026-10-23T08:00:00Z","v":306355,"vw":15.259243},{"c":15.5765,"h":15.6,"l":15.5,"n":90,"o":15.5502,"t":"2026-10-23T08:15:00Z","v":12999,"vw":15.560396},{"c":15.47,"h":15.5827,"l":15.47,"n":44,"o":15.57,"t":"2026-10-23T08:30:00Z","v":6732,"vw":15.551467},{"c":15.45,"h":15.5,"l":15.45,"n":28,"o":15.4738,"t":"2026-10-23T08:45:00Z","v":10592,"vw":15.478051},{"c":15.38,"h":15.42,"l":15.35,"n":25,"o":15.41,"t":"2026-10-23T09:00:00Z","v":4193,"vw":15.383408},{"c":15.26,"h":15.4149,"l":15.26,"n":72,"o":15.38,"t":"2026-10-23T09:15:00Z","v":17933,"vw":15.32276},{"c":15.26,"h":15.27,"l":15.18,"n":51,"o":15.27,"t":"2026-10-23T09:30:00Z","v":8102,"vw":15.230605},{"c":15.14,"h":15.25,"l":15.12,"n":54,"o":15.25,"t":"2026-10-23T09:45:00Z","v":10386,"vw":15.196705},{"c":15.23,"h":15.23,"l":15.06,"n":133,"o":15.12,"t":"2026-10-23T10:00:00Z","v":45866,"vw":15.121864},{"c":15.18,"h":15.26,"l":15.18,"n":40,"o":15.2,"t":"2026-10-23T10:15:00Z","v":8282,"vw":15.191086},{"c":15.1,"h":15.2,"l":15.1,"n":36,"o":15.17,"t":"2026-10-23T10:30:00Z","v":34146,"vw":15.136166},{"c":15.0496,"h":15.11,"l":15,"n":33,"o":15.0981,"t":"2026-10-23T10:45:00Z","v":8282,"vw":15.037559},{"c":15,"h":15.1,"l":14.9,"n":227,"o":14.99,"t":"2026-10-23T11:00:00Z","v":31287,"vw":14.978456},{"c":15,"h":15.08,"l":15,"n":24,"o":15.01,"t":"2026-10-23T11:15:00Z","v":11560,"vw":15.034132},{"c":15.1,"h":15.12,"l":14.96,"n":73,"o":15,"t":"2026-10-23T11:30:00Z","v":12239,"vw":15.043023},{"c":15.14,"h":15.18,"l":15.09,"n":26,"o":15.11,"t":"2026-10-23T11:45:00Z","v":7411,"vw":15.120209},{"c":14.9312,"h":15.11,"l":14.89,"n":111,"o":15.11,"t":"2026-10-23T12:00:00Z","v":31487,"vw":15.007733},{"c":15.02,"h":15.05,"l":14.92,"n":73,"o":14.93,"t":"2026-10-23T12:15:00Z","v":11574,"vw":14.978126},{"c":14.81,"h":15.05,"l":14.81,"n":97,"o":15.05,"t":"2026-10-23T12:30:00Z","v":18686,"vw":14.910033},{"c":14.95,"h":14.96,"l":14.81,"n":43,"o":14.81,"t":"2026-10-23T12:45:00Z","v":11591,"vw":14.882864},{"c":14.89,"h":15.06,"l":14.89,"n":74,"o":15,"t":"2026-10-23T13:00:00Z","v":14141,"vw":14.983491},{"c":14.89,"h":15.08,"l":14.81,"n":277,"o":14.88,"t":"2026-10-23T13:15:00Z","v":57619,"vw":14.973261},{"c":15,"h":15,"l":14.58,"n":751,"o":14.85,"t":"2026-10-23T13:30:00Z","v":197990,"vw":14.823899},{"c":14.8688,"h":15.07,"l":14.72,"n":358,"o":14.99,"t":"2026-10-23T13:45:00Z","v":114009,"vw":14.920127},{"c":14.87,"h":14.9782,"l":14.78,"n":307,"o":14.89,"t":"2026-10-23T14:00:00Z","v":40793,"vw":14.879465},{"c":14.94,"h":14.9694,"l":14.74,"n":230,"o":14.875,"t":"2026-10-23T14:15:00Z","v":60377,"vw":14.84227},{"c":15.225,"h":15.24,"l":14.93,"n":398,"o":14.93,"t":"2026-10-23T14:30:00Z","v":163872,"vw":15.126576},{"c":15.13,"h":15.25,"l":15.07,"n":275,"o":15.21,"t":"2026-10-23T14:45:00Z","v":61469,"vw":15.172625},{"c":15.06,"h":15.135,"l":15.005,"n":166,"o":15.135,"t":"2026-10-23T15:00:00Z","v":32903,"vw":15.066062},{"c":15.065,"h":15.1,"l":14.95,"n":118,"o":15.03,"t":"2026-10-23T15:15:00Z","v":36109,"vw":15.028622},{"c":15.02,"h":15.17,"l":15.01,"n":120,"o":15.0779,"t":"2026-10-23T15:30:00Z","v":25504,"vw":15.092339},{"c":15.22,"h":15.22,"l":15.03,"n":119,"o":15.03,"t":"2026-10-23T15:45:00Z","v":26594,"vw":15.135242},{"c":15.1,"h":15.25,"l":15.0962,"n":100,"o":15.22,"t":"2026-10-23T16:00:00Z","v":57284,"vw":15.184773},{"c":15.04,"h":15.13,"l":15,"n":98,"o":15.0759,"t":"2026-10-23T16:15:00Z","v":25214,"vw":15.045155},{"c":15.07,"h":15.12,"l":15.05,"n":129,"o":15.08,"t":"2026-10-23T16:30:00Z","v":29541,"vw":15.096801},{"c":14.92,"h":15.11,"l":14.92,"n":75,"o":15.09,"t":"2026-10-23T16:45:00Z","v":9852,"vw":15.006723},{"c":14.97,"h":15.03,"l":14.95,"n":65,"o":14.95,"t":"2026-10-23T17:00:00Z","v":10982,"vw":14.986063},{"c":14.925,"h":15,"l":14.9168,"n":28,"o":14.9405,"t":"2026-10-23T17:15:00Z","v":24465,"vw":14.94756},{"c":14.92,"h":14.935,"l":14.91,"n":40,"o":14.93,"t":"2026-10-23T17:30:00Z","v":6366,"vw":14.920056},{"c":15.035,"h":15.06,"l":14.93,"n":62,"o":14.93,"t":"2026-10-23T17:45:00Z","v":23143,"vw":14.994574},{"c":14.971,"h":15.03,"l":14.949,"n":49,"o":15.02,"t":"2026-10-23T18:00:00Z","v":13298,"vw":15.017314},{"c":15.0009,"h":15.0009,"l":14.97,"n":28,"o":15,"t":"2026-10-23T18:15:00Z","v":2328,"vw":14.986241},{"c":14.97,"h":15.05,"l":14.95,"n":36,"o":15,"t":"2026-10-23T18:30:00Z","v":5498,"vw":14.986479},{"c":15,"h":15.015,"l":14.99,"n":18,"o":14.99,"t":"2026-10-23T18:45:00Z","v":2872,"vw":14.998077},{"c":14.9,"h":14.98,"l":14.87,"n":92,"o":14.9601,"t":"2026-10-23T19:00:00Z","v":16663,"vw":14.906367},{"c":14.9,"h":14.93,"l":14.89,"n":41,"o":14.91,"t":"2026-10-23T19:15:00Z","v":6031,"vw":14.907959},{"c":14.88,"h":14.95,"l":14.875,"n":44,"o":14.92,"t":"2026-10-23T19:30:00Z","v":8373,"vw":14.898594},{"c":14.97,"h":14.97,"l":14.795,"n":170,"o":14.88,"t":"2026-10-23T19:45:00Z","v":45647,"vw":14.882355},{"c":15.02,"h":15.02,"l":14.93,"n":43,"o":14.93,"t":"2026-10-23T20:00:00Z","v":4911,"vw":14.99301},{"c":15.02,"h":15.02,"l":15,"n":19,"o":15,"t":"2026-10-23T20:15:00Z","v":3064,"vw":15.001503},{"c":15.04,"h":15.04,"l":15.03,"n":5,"o":15.03,"t":"2026-10-23T20:30:00Z","v":881,"vw":15.035543}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2445431835940069,"strike":27.37563645834703,"iv":1.4451616026218648,"gamma":0.02951294104422058,"theta":-0.019096353731690184,"vega":0.007304296425853125,"rho":0.0009525822343885503,"breakevenPct":83.64481144907606},{"delta":0.15,"premium":0.3859375000901437,"strike":24.42187499729569,"iv":1.4055940938693205,"gamma":0.03986503426733057,"theta":-0.024536851143145043,"vega":0.00968919012556346,"rho":0.0014163163884333557,"breakevenPct":64.94556181772495},{"delta":0.2,"premium":0.5440947716552775,"strike":22.32362091337889,"iv":1.3697239670135293,"gamma":0.04868317911462918,"theta":-0.028795522401610575,"vega":0.011585097430552102,"rho":0.0018679523638708453,"breakevenPct":52.04598194836548},{"delta":0.25,"premium":0.6955738799326854,"strike":20.725681600897527,"iv":1.3315593334137976,"gamma":0.05731333153533386,"theta":-0.03181028296589745,"vega":0.013224451179968216,"rho":0.002325261165683308,"breakevenPct":42.42856037786047},{"delta":0.3,"premium":0.8635135135135134,"strike":19.43243243243243,"iv":1.2953027027027029,"gamma":0.06426756756756756,"theta":-0.0338027027027027,"vega":0.014424324324324323,"rho":0.002772406329939037,"breakevenPct":34.946449108683154},{"delta":0.35,"premium":1.0557471264367815,"strike":18.471264367816094,"iv":1.2907057471264367,"gamma":0.06878505747126436,"theta":-0.03589310344827586,"vega":0.015375862068965518,"rho":0.0032008920503774022,"breakevenPct":29.833853020298363},{"delta":0.4,"premium":1.2780979827089338,"strike":17.634005763688762,"iv":1.2992527377521614,"gamma":0.0711463976945245,"theta":-0.03769798270893372,"vega":0.01605619596541787,"rho":0.003606719493500596,"breakevenPct":25.74537065423999},{"delta":0.45,"premium":1.5266990291262137,"strike":16.902912621359224,"iv":1.3246631067961165,"gamma":0.0716621359223301,"theta":-0.03954174757281554,"vega":0.016509708737864077,"rho":0.003993386895875867,"breakevenPct":22.53731150588722},{"delta":0.5,"premium":1.7491909385113267,"strike":16.093851132686083,"iv":1.2960223300970874,"gamma":0.07384660194174757,"theta":-0.03905631067961165,"vega":0.016590614886731393,"rho":0.004400191976053655,"breakevenPct":18.637247813812575},{"delta":0.55,"premium":2.0222727272727274,"strike":15.381818181818181,"iv":1.2932563636363636,"gamma":0.07317272727272726,"theta":-0.038629090909090905,"vega":0.016414545454545452,"rho":0.004768781863837352,"breakevenPct":15.718689555125732},{"delta":0.6,"premium":2.3137907608695647,"strike":14.691576086956523,"iv":1.2892820652173913,"gamma":0.07161304347826088,"theta":-0.03765978260869565,"vega":0.01602241847826087,"rho":0.005123911091871129,"breakevenPct":13.067598722247931},{"delta":0.65,"premium":2.6194972826086955,"strike":14.012228260869566,"iv":1.279771195652174,"gamma":0.06943913043478261,"theta":-0.03602934782608695,"vega":0.01541100543478261,"rho":0.005468882799891594,"breakevenPct":10.583281539084188},{"delta":0.7,"premium":2.925547680412371,"strike":13.367268041237114,"iv":1.2441670103092783,"gamma":0.06661597938144331,"theta":-0.032836340206185574,"vega":0.014387628865979383,"rho":0.005813450625626088,"breakevenPct":8.329891766286481},{"delta":0.75,"premium":3.266882276843467,"strike":12.721862871927556,"iv":1.2120573091849935,"gamma":0.06244113842173351,"theta":-0.029358990944372575,"vega":0.013160284605433377,"rho":0.006131424120742617,"breakevenPct":6.308145935977552},{"delta":0.8,"premium":3.6549805950840883,"strike":12.07503234152652,"iv":1.1852138421733505,"gamma":0.056490297542043974,"theta":-0.025542690815006465,"vega":0.011672574385510993,"rho":0.00641415447943172,"breakevenPct":4.587851972145},{"delta":0.85,"premium":4.1285318559556785,"strike":11.387811634349031,"iv":1.15051108033241,"gamma":0.04796398891966759,"theta":-0.020753462603878114,"vega":0.009602216066481994,"rho":0.006632899697381078,"breakevenPct":3.16717746213238},{"delta":0.9,"premium":4.687112561174551,"strike":10.641109298531811,"iv":1.1046598694942904,"gamma":0.037365415986949424,"theta":-0.01527243066884176,"vega":0.007179771615008155,"rho":0.0067871513264424945,"breakevenPct":1.9163687480476261}],"put":[{"delta":0.1,"premium":0.37372886730793836,"strike":9.487288673079384,"iv":1.5685386588338655,"gamma":0.02695123805382895,"theta":-0.020088364489901825,"vega":0.007279801038618486,"rho":-0.0014621412599988648,"breakevenPct":39.40452256800901},{"delta":0.15,"premium":0.6052971481472341,"strike":10.65562599326267,"iv":1.5147113685558835,"gamma":0.03672507525218053,"theta":-0.025797500499271625,"vega":0.009648712292089807,"rho":-0.0022249112008176264,"breakevenPct":33.17600501917928},{"delta":0.2,"premium":0.7591745710523431,"strike":11.788994280697908,"iv":1.3555857078050146,"gamma":0.049790596213669214,"theta":-0.027701408342057275,"vega":0.011675878332676293,"rho":-0.0029241327576198135,"breakevenPct":26.663432781611938},{"delta":0.25,"premium":1.0573129251700681,"strike":12.564625850340136,"iv":1.3644700680272108,"gamma":0.05543605442176871,"theta":-0.03160884353741497,"vega":0.013185714285714287,"rho":-0.003733943309090269,"breakevenPct":23.488610869879864},{"delta":0.3,"premium":1.3881656804733726,"strike":13.266272189349113,"iv":1.3992562130177515,"gamma":0.059457396449704145,"theta":-0.035392307692307695,"vega":0.014446153846153846,"rho":-0.004569089277941928,"breakevenPct":21.023227999496406},{"delta":0.35,"premium":1.703407407407407,"strike":14.005925925925926,"iv":1.3816522962962963,"gamma":0.06431362962962962,"theta":-0.03731540740740741,"vega":0.015405333333333333,"rho":-0.005392089750331527,"breakevenPct":18.201339637509843},{"delta":0.4,"premium":2.1293333333333333,"strike":14.746666666666666,"iv":1.4006893333333332,"gamma":0.06601733333333333,"theta":-0.03924133333333333,"vega":0.016072,"rho":-0.006298798641080311,"breakevenPct":16.10815602836879},{"delta":0.45,"premium":2.576374045801527,"strike":15.502290076335878,"iv":1.4065470229007633,"gamma":0.06735343511450381,"theta":-0.040251603053435114,"vega":0.016450687022900763,"rho":-0.007222235341658046,"breakevenPct":14.056409371447128},{"delta":0.5,"premium":3.0415390505359876,"strike":16.26646248085758,"iv":1.3998779479326187,"gamma":0.06825987748851454,"theta":-0.04030689127105666,"vega":0.01657335375191424,"rho":-0.008159285854016117,"breakevenPct":12.068328255840468},{"delta":0.55,"premium":3.534215885947047,"strike":17.042769857433807,"iv":1.3855283095723014,"gamma":0.06852892057026476,"theta":-0.03951710794297352,"vega":0.016482892057026476,"rho":-0.009116336372486489,"breakevenPct":10.182486891710356},{"delta":0.6,"premium":4.3517241379310345,"strike":18.064655172413794,"iv":1.4371004310344828,"gamma":0.06447370689655171,"theta":-0.03984181034482758,"vega":0.016061206896551723,"rho":-0.01032152141712694,"breakevenPct":8.823596845194423},{"delta":0.65,"premium":5.216299559471366,"strike":19.145374449339208,"iv":1.4621070484581498,"gamma":0.06072026431718061,"theta":-0.03868017621145374,"vega":0.015383700440528633,"rho":-0.011562825754001105,"breakevenPct":7.3864701471553005},{"delta":0.7,"premium":6.24054054054054,"strike":20.378378378378375,"iv":1.4839486486486486,"gamma":0.05623513513513514,"theta":-0.036572972972972975,"vega":0.014472972972972974,"rho":-0.012926898003750447,"breakevenPct":5.998418631397353},{"delta":0.75,"premium":7.577278964348705,"strike":21.91444584041024,"iv":1.521602576702949,"gamma":0.05014416900999488,"theta":-0.03367163857692258,"vega":0.013227573926804747,"rho":-0.014538454769825186,"breakevenPct":4.673092579378082},{"delta":0.8,"premium":9.612118485678842,"strike":24.124576095198712,"iv":1.5943207790960938,"gamma":0.04215887165091423,"theta":-0.030538321906830833,"vega":0.011649766850022608,"rho":-0.016678777466172925,"breakevenPct":3.50759568138383},{"delta":0.85,"premium":12.145325041132718,"strike":26.837184253823914,"iv":1.6443817518838686,"gamma":0.03405498195063663,"theta":-0.02545202650836856,"vega":0.009704197748061964,"rho":-0.019201798969801183,"breakevenPct":2.3147658730638585},{"delta":0.9,"premium":16.41363005598614,"strike":31.277505322090672,"iv":1.7298845731815533,"gamma":0.024350507238443224,"theta":-0.018893516234870775,"vega":0.0073018066148941175,"rho":-0.02305910087732668,"breakevenPct":1.1710421136666547}]},"raw":{"call":[{"delta":0.1,"premium":0.2445431835940069,"strike":27.37563645834703,"iv":1.4451616026218648,"gamma":0.02951294104422058,"theta":-0.019096353731690184,"vega":0.007304296425853125,"rho":0.0009525822343885503,"breakevenPct":83.64481144907606},{"delta":0.15,"premium":0.3859375000901437,"strike":24.42187499729569,"iv":1.4055940938693205,"gamma":0.03986503426733057,"theta":-0.024536851143145043,"vega":0.00968919012556346,"rho":0.0014163163884333557,"breakevenPct":64.94556181772495},{"delta":0.2,"premium":0.5440947716552775,"strike":22.32362091337889,"iv":1.3697239670135293,"gamma":0.04868317911462918,"theta":-0.028795522401610575,"vega":0.011585097430552102,"rho":0.0018679523638708453,"breakevenPct":52.04598194836548},{"delta":0.25,"premium":0.6955738799326854,"strike":20.725681600897527,"iv":1.3315593334137976,"gamma":0.05731333153533386,"theta":-0.03181028296589745,"vega":0.013224451179968216,"rho":0.002325261165683308,"breakevenPct":42.42856037786047},{"delta":0.3,"premium":0.8635135135135134,"strike":19.43243243243243,"iv":1.2953027027027029,"gamma":0.06426756756756756,"theta":-0.0338027027027027,"vega":0.014424324324324323,"rho":0.002772406329939037,"breakevenPct":34.946449108683154},{"delta":0.35,"premium":1.0557471264367815,"strike":18.471264367816094,"iv":1.2907057471264367,"gamma":0.06878505747126436,"theta":-0.03589310344827586,"vega":0.015375862068965518,"rho":0.0032008920503774022,"breakevenPct":29.833853020298363},{"delta":0.4,"premium":1.2780979827089338,"strike":17.634005763688762,"iv":1.2992527377521614,"gamma":0.0711463976945245,"theta":-0.03769798270893372,"vega":0.01605619596541787,"rho":0.003606719493500596,"breakevenPct":25.74537065423999},{"delta":0.45,"premium":1.5266990291262137,"strike":16.902912621359224,"iv":1.3246631067961165,"gamma":0.0716621359223301,"theta":-0.03954174757281554,"vega":0.016509708737864077,"rho":0.003993386895875867,"breakevenPct":22.53731150588722},{"delta":0.5,"premium":1.7491909385113267,"strike":16.093851132686083,"iv":1.2960223300970874,"gamma":0.07384660194174757,"theta":-0.03905631067961165,"vega":0.016590614886731393,"rho":0.004400191976053655,"breakevenPct":18.637247813812575},{"delta":0.55,"premium":2.0222727272727274,"strike":15.381818181818181,"iv":1.2932563636363636,"gamma":0.07317272727272726,"theta":-0.038629090909090905,"vega":0.016414545454545452,"rho":0.004768781863837352,"breakevenPct":15.718689555125732},{"delta":0.6,"premium":2.3137907608695647,"strike":14.691576086956523,"iv":1.2892820652173913,"gamma":0.07161304347826088,"theta":-0.03765978260869565,"vega":0.01602241847826087,"rho":0.005123911091871129,"breakevenPct":13.067598722247931},{"delta":0.65,"premium":2.6194972826086955,"strike":14.012228260869566,"iv":1.279771195652174,"gamma":0.06943913043478261,"theta":-0.03602934782608695,"vega":0.01541100543478261,"rho":0.005468882799891594,"breakevenPct":10.583281539084188},{"delta":0.7,"premium":2.925547680412371,"strike":13.367268041237114,"iv":1.2441670103092783,"gamma":0.06661597938144331,"theta":-0.032836340206185574,"vega":0.014387628865979383,"rho":0.005813450625626088,"breakevenPct":8.329891766286481},{"delta":0.75,"premium":3.266882276843467,"strike":12.721862871927556,"iv":1.2120573091849935,"gamma":0.06244113842173351,"theta":-0.029358990944372575,"vega":0.013160284605433377,"rho":0.006131424120742617,"breakevenPct":6.308145935977552},{"delta":0.8,"premium":3.6549805950840883,"strike":12.07503234152652,"iv":1.1852138421733505,"gamma":0.056490297542043974,"theta":-0.025542690815006465,"vega":0.011672574385510993,"rho":0.00641415447943172,"breakevenPct":4.587851972145},{"delta":0.85,"premium":4.1285318559556785,"strike":11.387811634349031,"iv":1.15051108033241,"gamma":0.04796398891966759,"theta":-0.020753462603878114,"vega":0.009602216066481994,"rho":0.006632899697381078,"breakevenPct":3.16717746213238},{"delta":0.9,"premium":4.687112561174551,"strike":10.641109298531811,"iv":1.1046598694942904,"gamma":0.037365415986949424,"theta":-0.01527243066884176,"vega":0.007179771615008155,"rho":0.0067871513264424945,"breakevenPct":1.9163687480476261}],"put":[{"delta":0.1,"premium":0.37372886730793836,"strike":9.487288673079384,"iv":1.5685386588338655,"gamma":0.02695123805382895,"theta":-0.020088364489901825,"vega":0.007279801038618486,"rho":-0.0014621412599988648,"breakevenPct":39.40452256800901},{"delta":0.15,"premium":0.6052971481472341,"strike":10.65562599326267,"iv":1.5147113685558835,"gamma":0.03672507525218053,"theta":-0.025797500499271625,"vega":0.009648712292089807,"rho":-0.0022249112008176264,"breakevenPct":33.17600501917928},{"delta":0.2,"premium":0.7591745710523431,"strike":11.788994280697908,"iv":1.3555857078050146,"gamma":0.049790596213669214,"theta":-0.027701408342057275,"vega":0.011675878332676293,"rho":-0.0029241327576198135,"breakevenPct":26.663432781611938},{"delta":0.25,"premium":1.0573129251700681,"strike":12.564625850340136,"iv":1.3644700680272108,"gamma":0.05543605442176871,"theta":-0.03160884353741497,"vega":0.013185714285714287,"rho":-0.003733943309090269,"breakevenPct":23.488610869879864},{"delta":0.3,"premium":1.3881656804733726,"strike":13.266272189349113,"iv":1.3992562130177515,"gamma":0.059457396449704145,"theta":-0.035392307692307695,"vega":0.014446153846153846,"rho":-0.004569089277941928,"breakevenPct":21.023227999496406},{"delta":0.35,"premium":1.703407407407407,"strike":14.005925925925926,"iv":1.3816522962962963,"gamma":0.06431362962962962,"theta":-0.03731540740740741,"vega":0.015405333333333333,"rho":-0.005392089750331527,"breakevenPct":18.201339637509843},{"delta":0.4,"premium":2.1293333333333333,"strike":14.746666666666666,"iv":1.4006893333333332,"gamma":0.06601733333333333,"theta":-0.03924133333333333,"vega":0.016072,"rho":-0.006298798641080311,"breakevenPct":16.10815602836879},{"delta":0.45,"premium":2.576374045801527,"strike":15.502290076335878,"iv":1.4065470229007633,"gamma":0.06735343511450381,"theta":-0.040251603053435114,"vega":0.016450687022900763,"rho":-0.007222235341658046,"breakevenPct":14.056409371447128},{"delta":0.5,"premium":3.0415390505359876,"strike":16.26646248085758,"iv":1.3998779479326187,"gamma":0.06825987748851454,"theta":-0.04030689127105666,"vega":0.01657335375191424,"rho":-0.008159285854016117,"breakevenPct":12.068328255840468},{"delta":0.55,"premium":3.534215885947047,"strike":17.042769857433807,"iv":1.3855283095723014,"gamma":0.06852892057026476,"theta":-0.03951710794297352,"vega":0.016482892057026476,"rho":-0.009116336372486489,"breakevenPct":10.182486891710356},{"delta":0.6,"premium":4.3517241379310345,"strike":18.064655172413794,"iv":1.4371004310344828,"gamma":0.06447370689655171,"theta":-0.03984181034482758,"vega":0.016061206896551723,"rho":-0.01032152141712694,"breakevenPct":8.823596845194423},{"delta":0.65,"premium":5.216299559471366,"strike":19.145374449339208,"iv":1.4621070484581498,"gamma":0.06072026431718061,"theta":-0.03868017621145374,"vega":0.015383700440528633,"rho":-0.011562825754001105,"breakevenPct":7.3864701471553005},{"delta":0.7,"premium":6.24054054054054,"strike":20.378378378378375,"iv":1.4839486486486486,"gamma":0.05623513513513514,"theta":-0.036572972972972975,"vega":0.014472972972972974,"rho":-0.012926898003750447,"breakevenPct":5.998418631397353},{"delta":0.75,"premium":7.577278964348705,"strike":21.91444584041024,"iv":1.521602576702949,"gamma":0.05014416900999488,"theta":-0.03367163857692258,"vega":0.013227573926804747,"rho":-0.014538454769825186,"breakevenPct":4.673092579378082},{"delta":0.8,"premium":9.612118485678842,"strike":24.124576095198712,"iv":1.5943207790960938,"gamma":0.04215887165091423,"theta":-0.030538321906830833,"vega":0.011649766850022608,"rho":-0.016678777466172925,"breakevenPct":3.50759568138383},{"delta":0.85,"premium":12.145325041132718,"strike":26.837184253823914,"iv":1.6443817518838686,"gamma":0.03405498195063663,"theta":-0.02545202650836856,"vega":0.009704197748061964,"rho":-0.019201798969801183,"breakevenPct":2.3147658730638585},{"delta":0.9,"premium":16.41363005598614,"strike":31.277505322090672,"iv":1.7298845731815533,"gamma":0.024350507238443224,"theta":-0.018893516234870775,"vega":0.0073018066148941175,"rho":-0.02305910087732668,"breakevenPct":1.1710421136666547}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}