{"symbol":"CRWG","url":"https://intraalpha.com/companies/CRWG","capturedAt":"2026-10-23T10:02:54.246Z","state":"ready","quote":{"symbol":"CRWG","last_price":6.92,"prev_close":8.46,"regular_close":6.75,"change":-1.54,"change_pct":-18.2033,"regular_change":-1.71,"regular_change_pct":-20.2128,"extended_change":0.17,"extended_change_pct":2.5185,"bid":6.9,"ask":6.92,"bid_size":400,"ask_size":6100,"volume":17099073,"vwap":7.132193,"open":7.7,"high":8.06,"low":6.55,"close":6.75,"trade_count":30144,"last_trade_at":"2026-10-23T10:02:29.945152635Z","last_quote_at":"2026-10-23T10:02:49.900153042Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:02:42.309464231-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":141800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.11,"inception_date":"2025-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:02:50.944945+00:00"},"optionObservedAt":"2026-10-22T19:58:33.598Z","bars":[{"c":10.41,"h":10.85,"l":10.29,"n":537,"o":10.7002,"t":"2026-10-16T08:00:00Z","v":137573,"vw":10.548474},{"c":10.31,"h":10.48,"l":10.29,"n":17,"o":10.37,"t":"2026-10-16T08:05:00Z","v":2663,"vw":10.400791},{"c":10.09,"h":10.34,"l":10.06,"n":49,"o":10.29,"t":"2026-10-16T08:10:00Z","v":9284,"vw":10.20456},{"c":10.04,"h":10.1,"l":10.02,"n":57,"o":10.06,"t":"2026-10-16T08:15:00Z","v":13953,"vw":10.045133},{"c":10.08,"h":10.1,"l":10.06,"n":30,"o":10.06,"t":"2026-10-16T08:20:00Z","v":8849,"vw":10.093223},{"c":10.18,"h":10.2,"l":10.08,"n":56,"o":10.09,"t":"2026-10-16T08:25:00Z","v":25373,"vw":10.183528},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-16T08:30:00Z","v":127,"vw":10.17},{"c":10.1,"h":10.1,"l":10.08,"n":12,"o":10.09,"t":"2026-10-16T08:40:00Z","v":1246,"vw":10.087778},{"c":10.14,"h":10.14,"l":10.13,"n":7,"o":10.13,"t":"2026-10-16T08:45:00Z","v":907,"vw":10.136809},{"c":10.0891,"h":10.13,"l":10.08,"n":13,"o":10.13,"t":"2026-10-16T08:50:00Z","v":7676,"vw":10.104333},{"c":9.93,"h":10.03,"l":9.92,"n":58,"o":10.03,"t":"2026-10-16T08:55:00Z","v":17454,"vw":9.991706},{"c":9.9,"h":9.92,"l":9.85,"n":48,"o":9.92,"t":"2026-10-16T09:00:00Z","v":13417,"vw":9.882062},{"c":10.0031,"h":10.0391,"l":9.95,"n":7,"o":9.98,"t":"2026-10-16T09:05:00Z","v":1551,"vw":9.990294},{"c":10.04,"h":10.04,"l":10,"n":5,"o":10,"t":"2026-10-16T09:10:00Z","v":3035,"vw":10.019696},{"c":10.05,"h":10.06,"l":10.04,"n":16,"o":10.05,"t":"2026-10-16T09:15:00Z","v":6043,"vw":10.055647},{"c":10,"h":10.01,"l":10,"n":23,"o":10,"t":"2026-10-16T09:20:00Z","v":8393,"vw":10.000316},{"c":10.03,"h":10.04,"l":10,"n":11,"o":10,"t":"2026-10-16T09:25:00Z","v":2910,"vw":10.033774},{"c":10,"h":10.01,"l":10,"n":10,"o":10.01,"t":"2026-10-16T09:30:00Z","v":1719,"vw":10.00707},{"c":10.02,"h":10.04,"l":10.01,"n":37,"o":10.01,"t":"2026-10-16T09:35:00Z","v":24919,"vw":10.023955},{"c":9.99,"h":10.02,"l":9.99,"n":10,"o":10.02,"t":"2026-10-16T09:40:00Z","v":8093,"vw":10.01158},{"c":10.17,"h":10.22,"l":10,"n":68,"o":10,"t":"2026-10-16T09:45:00Z","v":15910,"vw":10.120947},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-10-16T09:50:00Z","v":360,"vw":10.19},{"c":10.1,"h":10.13,"l":10.1,"n":8,"o":10.13,"t":"2026-10-16T09:55:00Z","v":441,"vw":10.110899},{"c":10.11,"h":10.11,"l":10.0656,"n":8,"o":10.09,"t":"2026-10-16T10:00:00Z","v":2116,"vw":10.091572},{"c":9.96,"h":10.08,"l":9.96,"n":34,"o":10.08,"t":"2026-10-16T10:05:00Z","v":34966,"vw":10.073533},{"c":10.04,"h":10.04,"l":9.93,"n":14,"o":9.94,"t":"2026-10-16T10:10:00Z","v":4196,"vw":9.993523},{"c":10.07,"h":10.07,"l":10.07,"n":6,"o":10.07,"t":"2026-10-16T10:15:00Z","v":146,"vw":10.07},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-16T10:20:00Z","v":450,"vw":10.07},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-16T10:25:00Z","v":300,"vw":10.02},{"c":10,"h":10.01,"l":10,"n":5,"o":10.01,"t":"2026-10-16T10:30:00Z","v":890,"vw":10.003371},{"c":10.04,"h":10.07,"l":10.04,"n":4,"o":10.07,"t":"2026-10-16T10:35:00Z","v":798,"vw":10.058693},{"c":10.13,"h":10.13,"l":10.13,"n":7,"o":10.13,"t":"2026-10-16T10:45:00Z","v":2918,"vw":10.13},{"c":10.09,"h":10.15,"l":10.09,"n":21,"o":10.14,"t":"2026-10-16T10:50:00Z","v":5465,"vw":10.131313},{"c":10.1,"h":10.1,"l":10.07,"n":9,"o":10.07,"t":"2026-10-16T10:55:00Z","v":885,"vw":10.091681},{"c":10.02,"h":10.09,"l":9.95,"n":100,"o":10.09,"t":"2026-10-16T11:00:00Z","v":50934,"vw":10.02148},{"c":10,"h":10.0788,"l":9.94,"n":28,"o":10.068,"t":"2026-10-16T11:05:00Z","v":9787,"vw":9.99469},{"c":10.1071,"h":10.1071,"l":9.98,"n":34,"o":9.99,"t":"2026-10-16T11:10:00Z","v":12528,"vw":9.998948},{"c":10.07,"h":10.07,"l":9.99,"n":27,"o":10.045,"t":"2026-10-16T11:15:00Z","v":20424,"vw":10.036925},{"c":9.98,"h":10.064,"l":9.98,"n":13,"o":10.064,"t":"2026-10-16T11:20:00Z","v":3098,"vw":10.019267},{"c":9.99,"h":10.01,"l":9.95,"n":34,"o":9.96,"t":"2026-10-16T11:25:00Z","v":17410,"vw":9.96997},{"c":9.95,"h":10.02,"l":9.95,"n":20,"o":10.02,"t":"2026-10-16T11:30:00Z","v":26458,"vw":10.008666},{"c":9.95,"h":9.9783,"l":9.95,"n":28,"o":9.95,"t":"2026-10-16T11:35:00Z","v":7138,"vw":9.95732},{"c":9.87,"h":9.92,"l":9.808,"n":96,"o":9.92,"t":"2026-10-16T11:40:00Z","v":32496,"vw":9.868869},{"c":9.8574,"h":9.91,"l":9.84,"n":41,"o":9.85,"t":"2026-10-16T11:45:00Z","v":15675,"vw":9.866471},{"c":9.882,"h":9.882,"l":9.8,"n":38,"o":9.84,"t":"2026-10-16T11:50:00Z","v":36057,"vw":9.829517},{"c":9.93,"h":9.955,"l":9.86,"n":21,"o":9.88,"t":"2026-10-16T11:55:00Z","v":7722,"vw":9.898213},{"c":9.9,"h":9.96,"l":9.9,"n":29,"o":9.91,"t":"2026-10-16T12:00:00Z","v":10412,"vw":9.913779},{"c":9.93,"h":9.94,"l":9.87,"n":32,"o":9.87,"t":"2026-10-16T12:05:00Z","v":16115,"vw":9.905748},{"c":9.82,"h":9.94,"l":9.8005,"n":47,"o":9.9259,"t":"2026-10-16T12:10:00Z","v":11511,"vw":9.856346},{"c":9.87,"h":9.87,"l":9.8,"n":163,"o":9.8,"t":"2026-10-16T12:15:00Z","v":79645,"vw":9.806752},{"c":9.8663,"h":9.92,"l":9.85,"n":30,"o":9.85,"t":"2026-10-16T12:20:00Z","v":12403,"vw":9.886932},{"c":9.8,"h":9.8765,"l":9.8,"n":65,"o":9.8685,"t":"2026-10-16T12:25:00Z","v":36555,"vw":9.814572},{"c":9.8218,"h":9.8218,"l":9.72,"n":67,"o":9.8,"t":"2026-10-16T12:30:00Z","v":28389,"vw":9.773355},{"c":9.74,"h":9.8138,"l":9.74,"n":23,"o":9.8138,"t":"2026-10-16T12:35:00Z","v":3674,"vw":9.757724},{"c":9.75,"h":9.769,"l":9.73,"n":38,"o":9.7367,"t":"2026-10-16T12:40:00Z","v":7152,"vw":9.738202},{"c":9.78,"h":9.78,"l":9.7378,"n":36,"o":9.7385,"t":"2026-10-16T12:45:00Z","v":8322,"vw":9.756094},{"c":9.72,"h":9.82,"l":9.72,"n":63,"o":9.79,"t":"2026-10-16T12:50:00Z","v":34245,"vw":9.789038},{"c":9.82,"h":9.82,"l":9.7,"n":63,"o":9.71,"t":"2026-10-16T12:55:00Z","v":22630,"vw":9.738092},{"c":9.8,"h":9.85,"l":9.7737,"n":33,"o":9.81,"t":"2026-10-16T13:00:00Z","v":10662,"vw":9.798019},{"c":9.8412,"h":9.85,"l":9.7129,"n":56,"o":9.75,"t":"2026-10-16T13:05:00Z","v":13348,"vw":9.801251},{"c":9.82,"h":9.8698,"l":9.8,"n":75,"o":9.84,"t":"2026-10-16T13:10:00Z","v":20185,"vw":9.826132},{"c":9.7308,"h":9.78,"l":9.72,"n":28,"o":9.78,"t":"2026-10-16T13:15:00Z","v":4989,"vw":9.759},{"c":9.79,"h":9.8,"l":9.73,"n":48,"o":9.78,"t":"2026-10-16T13:20:00Z","v":11774,"vw":9.765886},{"c":9.56,"h":9.79,"l":9.55,"n":255,"o":9.79,"t":"2026-10-16T13:25:00Z","v":47991,"vw":9.618534},{"c":9.382,"h":9.6184,"l":9.251,"n":1929,"o":9.59,"t":"2026-10-16T13:30:00Z","v":559867,"vw":9.457947},{"c":9.6013,"h":9.68,"l":9.3311,"n":669,"o":9.39,"t":"2026-10-16T13:35:00Z","v":295047,"vw":9.495716},{"c":9.75,"h":9.76,"l":9.385,"n":605,"o":9.56,"t":"2026-10-16T13:40:00Z","v":235290,"vw":9.550054},{"c":9.52,"h":9.73,"l":9.3717,"n":484,"o":9.73,"t":"2026-10-16T13:45:00Z","v":166395,"vw":9.509153},{"c":9.3289,"h":9.53,"l":9.0817,"n":831,"o":9.53,"t":"2026-10-16T13:50:00Z","v":336849,"vw":9.22192},{"c":9.335,"h":9.43,"l":9.19,"n":356,"o":9.31,"t":"2026-10-16T13:55:00Z","v":223460,"vw":9.317407},{"c":9.35,"h":9.42,"l":9.25,"n":542,"o":9.335,"t":"2026-10-16T14:00:00Z","v":231071,"vw":9.330348},{"c":9.24,"h":9.32,"l":9.2,"n":347,"o":9.32,"t":"2026-10-16T14:05:00Z","v":136563,"vw":9.245007},{"c":9.42,"h":9.42,"l":9.1601,"n":228,"o":9.23,"t":"2026-10-16T14:10:00Z","v":78550,"vw":9.307377},{"c":9.34,"h":9.4682,"l":9.3077,"n":264,"o":9.44,"t":"2026-10-16T14:15:00Z","v":118655,"vw":9.411003},{"c":9.3,"h":9.3416,"l":9.26,"n":266,"o":9.3416,"t":"2026-10-16T14:20:00Z","v":87181,"vw":9.310315},{"c":9.2801,"h":9.315,"l":9.2147,"n":154,"o":9.3116,"t":"2026-10-16T14:25:00Z","v":45208,"vw":9.266638},{"c":9.44,"h":9.459,"l":9.28,"n":200,"o":9.2838,"t":"2026-10-16T14:30:00Z","v":61977,"vw":9.379532},{"c":9.615,"h":9.615,"l":9.45,"n":357,"o":9.45,"t":"2026-10-16T14:35:00Z","v":221003,"vw":9.549151},{"c":9.44,"h":9.65,"l":9.35,"n":306,"o":9.6262,"t":"2026-10-16T14:40:00Z","v":111603,"vw":9.514439},{"c":9.3801,"h":9.47,"l":9.37,"n":219,"o":9.45,"t":"2026-10-16T14:45:00Z","v":148710,"vw":9.423642},{"c":9.12,"h":9.459,"l":9.115,"n":894,"o":9.45,"t":"2026-10-16T14:50:00Z","v":283131,"vw":9.270895},{"c":9.185,"h":9.24,"l":9.115,"n":401,"o":9.115,"t":"2026-10-16T14:55:00Z","v":114043,"vw":9.18878},{"c":9.23,"h":9.2781,"l":9.1302,"n":189,"o":9.175,"t":"2026-10-16T15:00:00Z","v":128983,"vw":9.194746},{"c":8.97,"h":9.255,"l":8.97,"n":698,"o":9.24,"t":"2026-10-16T15:05:00Z","v":300365,"vw":9.079822},{"c":8.985,"h":9.0341,"l":8.93,"n":409,"o":8.9729,"t":"2026-10-16T15:10:00Z","v":196301,"vw":8.971516},{"c":8.89,"h":9.02,"l":8.87,"n":504,"o":9.02,"t":"2026-10-16T15:15:00Z","v":347660,"vw":8.94995},{"c":8.88,"h":8.9382,"l":8.8151,"n":420,"o":8.9,"t":"2026-10-16T15:20:00Z","v":160217,"vw":8.8641},{"c":8.9,"h":8.9595,"l":8.875,"n":209,"o":8.875,"t":"2026-10-16T15:25:00Z","v":83116,"vw":8.918806},{"c":8.905,"h":8.9641,"l":8.8855,"n":185,"o":8.91,"t":"2026-10-16T15:30:00Z","v":38594,"vw":8.911903},{"c":8.96,"h":8.9794,"l":8.905,"n":206,"o":8.935,"t":"2026-10-16T15:35:00Z","v":48339,"vw":8.939785},{"c":8.969,"h":9,"l":8.91,"n":200,"o":8.955,"t":"2026-10-16T15:40:00Z","v":86770,"vw":8.955847},{"c":8.98,"h":9.08,"l":8.9597,"n":209,"o":8.9597,"t":"2026-10-16T15:45:00Z","v":95272,"vw":9.007145},{"c":8.78,"h":8.98,"l":8.78,"n":465,"o":8.98,"t":"2026-10-16T15:50:00Z","v":218583,"vw":8.836683},{"c":8.76,"h":8.85,"l":8.75,"n":425,"o":8.7702,"t":"2026-10-16T15:55:00Z","v":233180,"vw":8.781351},{"c":8.6502,"h":8.755,"l":8.6,"n":419,"o":8.755,"t":"2026-10-16T16:00:00Z","v":305861,"vw":8.644529},{"c":8.571,"h":8.69,"l":8.52,"n":367,"o":8.66,"t":"2026-10-16T16:05:00Z","v":202895,"vw":8.606872},{"c":8.73,"h":8.7316,"l":8.56,"n":464,"o":8.5874,"t":"2026-10-16T16:10:00Z","v":158734,"vw":8.616279},{"c":8.64,"h":8.75,"l":8.64,"n":274,"o":8.73,"t":"2026-10-16T16:15:00Z","v":101411,"vw":8.707165},{"c":8.74,"h":8.75,"l":8.6821,"n":191,"o":8.6895,"t":"2026-10-16T16:20:00Z","v":110160,"vw":8.719641},{"c":8.645,"h":8.74,"l":8.6101,"n":208,"o":8.74,"t":"2026-10-16T16:25:00Z","v":122437,"vw":8.696186},{"c":8.49,"h":8.62,"l":8.48,"n":466,"o":8.62,"t":"2026-10-16T16:30:00Z","v":186556,"vw":8.561175},{"c":8.52,"h":8.5864,"l":8.47,"n":238,"o":8.4958,"t":"2026-10-16T16:35:00Z","v":129370,"vw":8.537786},{"c":8.53,"h":8.53,"l":8.4712,"n":245,"o":8.51,"t":"2026-10-16T16:40:00Z","v":126223,"vw":8.499129},{"c":8.5,"h":8.57,"l":8.4801,"n":209,"o":8.53,"t":"2026-10-16T16:45:00Z","v":92692,"vw":8.541262},{"c":8.53,"h":8.561,"l":8.4971,"n":147,"o":8.51,"t":"2026-10-16T16:50:00Z","v":55723,"vw":8.521305},{"c":8.5499,"h":8.55,"l":8.505,"n":138,"o":8.52,"t":"2026-10-16T16:55:00Z","v":48534,"vw":8.52829},{"c":8.4891,"h":8.5753,"l":8.48,"n":314,"o":8.545,"t":"2026-10-16T17:00:00Z","v":132714,"vw":8.526471},{"c":8.44,"h":8.48,"l":8.4,"n":308,"o":8.48,"t":"2026-10-16T17:05:00Z","v":188757,"vw":8.421651},{"c":8.43,"h":8.5294,"l":8.4149,"n":343,"o":8.43,"t":"2026-10-16T17:10:00Z","v":196305,"vw":8.472841},{"c":8.4199,"h":8.44,"l":8.36,"n":471,"o":8.44,"t":"2026-10-16T17:15:00Z","v":200303,"vw":8.395595},{"c":8.41,"h":8.445,"l":8.3604,"n":241,"o":8.405,"t":"2026-10-16T17:20:00Z","v":136637,"vw":8.406684},{"c":8.5324,"h":8.58,"l":8.3901,"n":224,"o":8.41,"t":"2026-10-16T17:25:00Z","v":112622,"vw":8.479949},{"c":8.5423,"h":8.56,"l":8.4501,"n":198,"o":8.53,"t":"2026-10-16T17:30:00Z","v":79244,"vw":8.520644},{"c":8.45,"h":8.59,"l":8.445,"n":235,"o":8.55,"t":"2026-10-16T17:35:00Z","v":108194,"vw":8.5425},{"c":8.575,"h":8.62,"l":8.475,"n":323,"o":8.475,"t":"2026-10-16T17:40:00Z","v":117074,"vw":8.578015},{"c":8.5,"h":8.61,"l":8.5,"n":455,"o":8.57,"t":"2026-10-16T17:45:00Z","v":137471,"vw":8.538432},{"c":8.43,"h":8.505,"l":8.41,"n":520,"o":8.505,"t":"2026-10-16T17:50:00Z","v":133880,"vw":8.472976},{"c":8.3677,"h":8.4417,"l":8.365,"n":167,"o":8.4417,"t":"2026-10-16T17:55:00Z","v":57027,"vw":8.385202},{"c":8.2682,"h":8.39,"l":8.26,"n":419,"o":8.3603,"t":"2026-10-16T18:00:00Z","v":181377,"vw":8.328086},{"c":8.23,"h":8.295,"l":8.18,"n":385,"o":8.295,"t":"2026-10-16T18:05:00Z","v":146513,"vw":8.232428},{"c":8.23,"h":8.2445,"l":8.1701,"n":270,"o":8.235,"t":"2026-10-16T18:10:00Z","v":138743,"vw":8.201038},{"c":8.2275,"h":8.31,"l":8.1901,"n":216,"o":8.24,"t":"2026-10-16T18:15:00Z","v":68444,"vw":8.230682},{"c":8.1799,"h":8.21,"l":8.14,"n":287,"o":8.1938,"t":"2026-10-16T18:20:00Z","v":145039,"vw":8.176637},{"c":8.22,"h":8.23,"l":8.1698,"n":167,"o":8.175,"t":"2026-10-16T18:25:00Z","v":68900,"vw":8.189007},{"c":8.2399,"h":8.24,"l":8.1698,"n":186,"o":8.1901,"t":"2026-10-16T18:30:00Z","v":70385,"vw":8.209816},{"c":8.16,"h":8.23,"l":8.13,"n":172,"o":8.23,"t":"2026-10-16T18:35:00Z","v":64085,"vw":8.158355},{"c":8.155,"h":8.2,"l":8.12,"n":377,"o":8.1738,"t":"2026-10-16T18:40:00Z","v":176063,"vw":8.167481},{"c":8.07,"h":8.17,"l":8.03,"n":475,"o":8.1501,"t":"2026-10-16T18:45:00Z","v":188490,"vw":8.079745},{"c":8.005,"h":8.09,"l":8.0012,"n":403,"o":8.079,"t":"2026-10-16T18:50:00Z","v":176285,"vw":8.04152},{"c":8.0486,"h":8.0486,"l":7.95,"n":667,"o":8.01,"t":"2026-10-16T18:55:00Z","v":243897,"vw":7.999293},{"c":7.99,"h":8.04,"l":7.9601,"n":332,"o":8.03,"t":"2026-10-16T19:00:00Z","v":84257,"vw":8.003624},{"c":7.9633,"h":8.01,"l":7.9,"n":420,"o":8,"t":"2026-10-16T19:05:00Z","v":172502,"vw":7.939522},{"c":8.261,"h":8.2764,"l":7.96,"n":357,"o":7.96,"t":"2026-10-16T19:10:00Z","v":166548,"vw":8.151002},{"c":8.195,"h":8.31,"l":8.0601,"n":430,"o":8.28,"t":"2026-10-16T19:15:00Z","v":169325,"vw":8.195641},{"c":8.2443,"h":8.27,"l":8.1712,"n":269,"o":8.19,"t":"2026-10-16T19:20:00Z","v":127619,"vw":8.218702},{"c":8.26,"h":8.2886,"l":8.21,"n":228,"o":8.249,"t":"2026-10-16T19:25:00Z","v":61362,"vw":8.251641},{"c":8.095,"h":8.27,"l":8.028,"n":299,"o":8.25,"t":"2026-10-16T19:30:00Z","v":100988,"vw":8.112161},{"c":8.07,"h":8.13,"l":8.0309,"n":199,"o":8.108,"t":"2026-10-16T19:35:00Z","v":76595,"vw":8.065132},{"c":8.025,"h":8.13,"l":8.02,"n":254,"o":8.07,"t":"2026-10-16T19:40:00Z","v":117500,"vw":8.055516},{"c":8.03,"h":8.0616,"l":7.99,"n":342,"o":8.04,"t":"2026-10-16T19:45:00Z","v":131135,"vw":8.015936},{"c":8.225,"h":8.24,"l":8.035,"n":355,"o":8.035,"t":"2026-10-16T19:50:00Z","v":178812,"vw":8.144158},{"c":8.37,"h":8.37,"l":8.215,"n":786,"o":8.22,"t":"2026-10-16T19:55:00Z","v":347936,"vw":8.328146},{"c":8.41,"h":8.49,"l":8.33,"n":148,"o":8.36,"t":"2026-10-16T20:00:00Z","v":69707,"vw":8.39939},{"c":8.417,"h":8.56,"l":8.4002,"n":103,"o":8.4002,"t":"2026-10-16T20:05:00Z","v":54127,"vw":8.48992},{"c":8.4,"h":8.46,"l":8.37,"n":43,"o":8.4,"t":"2026-10-16T20:10:00Z","v":9832,"vw":8.407769},{"c":8.4133,"h":8.43,"l":8.37,"n":45,"o":8.4099,"t":"2026-10-16T20:15:00Z","v":18233,"vw":8.390631},{"c":8.419,"h":8.419,"l":8.3914,"n":14,"o":8.3914,"t":"2026-10-16T20:20:00Z","v":942,"vw":8.413672},{"c":8.421,"h":8.45,"l":8.39,"n":29,"o":8.4363,"t":"2026-10-16T20:25:00Z","v":14091,"vw":8.440615},{"c":8.484,"h":8.484,"l":8.41,"n":24,"o":8.4368,"t":"2026-10-16T20:30:00Z","v":11295,"vw":8.434414},{"c":8.47,"h":8.47,"l":8.4313,"n":19,"o":8.464,"t":"2026-10-16T20:35:00Z","v":5029,"vw":8.453199},{"c":8.55,"h":8.55,"l":8.4701,"n":42,"o":8.48,"t":"2026-10-16T20:40:00Z","v":10353,"vw":8.492241},{"c":8.48,"h":8.54,"l":8.4701,"n":68,"o":8.5,"t":"2026-10-16T20:45:00Z","v":30108,"vw":8.494888},{"c":8.47,"h":8.4996,"l":8.4514,"n":48,"o":8.49,"t":"2026-10-16T20:50:00Z","v":10066,"vw":8.478827},{"c":8.52,"h":8.53,"l":8.4991,"n":26,"o":8.4991,"t":"2026-10-16T20:55:00Z","v":4255,"vw":8.521782},{"c":8.4392,"h":8.56,"l":8.43,"n":75,"o":8.5198,"t":"2026-10-16T21:00:00Z","v":28680,"vw":8.500987},{"c":8.3562,"h":8.45,"l":8.3512,"n":28,"o":8.44,"t":"2026-10-16T21:05:00Z","v":6603,"vw":8.397621},{"c":8.4073,"h":8.42,"l":8.35,"n":19,"o":8.35,"t":"2026-10-16T21:10:00Z","v":1522,"vw":8.376801},{"c":8.4,"h":8.42,"l":8.3781,"n":42,"o":8.3781,"t":"2026-10-16T21:15:00Z","v":18849,"vw":8.405439},{"c":8.3001,"h":8.4,"l":8.3001,"n":42,"o":8.4,"t":"2026-10-16T21:20:00Z","v":8005,"vw":8.38692},{"c":8.35,"h":8.4,"l":8.3,"n":12,"o":8.3,"t":"2026-10-16T21:25:00Z","v":3668,"vw":8.320491},{"c":8.4,"h":8.4,"l":8.33,"n":11,"o":8.34,"t":"2026-10-16T21:30:00Z","v":2603,"vw":8.334582},{"c":8.39,"h":8.4,"l":8.3662,"n":13,"o":8.4,"t":"2026-10-16T21:35:00Z","v":18525,"vw":8.383257},{"c":8.34,"h":8.39,"l":8.34,"n":35,"o":8.38,"t":"2026-10-16T21:40:00Z","v":6692,"vw":8.371847},{"c":8.31,"h":8.34,"l":8.31,"n":32,"o":8.3118,"t":"2026-10-16T21:45:00Z","v":9260,"vw":8.312363},{"c":8.2803,"h":8.32,"l":8.2803,"n":27,"o":8.3,"t":"2026-10-16T21:50:00Z","v":7491,"vw":8.300657},{"c":8.3679,"h":8.38,"l":8.2986,"n":16,"o":8.3,"t":"2026-10-16T21:55:00Z","v":12481,"vw":8.342903},{"c":8.37,"h":8.37,"l":8.29,"n":6,"o":8.2972,"t":"2026-10-16T22:00:00Z","v":1963,"vw":8.302862},{"c":8.3324,"h":8.36,"l":8.32,"n":18,"o":8.36,"t":"2026-10-16T22:05:00Z","v":7203,"vw":8.329602},{"c":8.36,"h":8.36,"l":8.3094,"n":15,"o":8.35,"t":"2026-10-16T22:10:00Z","v":1350,"vw":8.341684},{"c":8.27,"h":8.32,"l":8.27,"n":15,"o":8.32,"t":"2026-10-16T22:15:00Z","v":2259,"vw":8.291726},{"c":8.3699,"h":8.3699,"l":8.2608,"n":13,"o":8.2608,"t":"2026-10-16T22:20:00Z","v":644,"vw":8.286498},{"c":8.26,"h":8.39,"l":8.26,"n":3,"o":8.39,"t":"2026-10-16T22:25:00Z","v":5150,"vw":8.262549},{"c":8.281,"h":8.281,"l":8.25,"n":26,"o":8.27,"t":"2026-10-16T22:30:00Z","v":25660,"vw":8.250412},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T22:35:00Z","v":500,"vw":8.28},{"c":8.24,"h":8.28,"l":8.24,"n":51,"o":8.28,"t":"2026-10-16T22:40:00Z","v":10408,"vw":8.254347},{"c":8.31,"h":8.32,"l":8.3,"n":9,"o":8.3,"t":"2026-10-16T22:45:00Z","v":1037,"vw":8.31546},{"c":8.25,"h":8.3,"l":8.25,"n":10,"o":8.3,"t":"2026-10-16T22:50:00Z","v":4515,"vw":8.296921},{"c":8.2593,"h":8.2593,"l":8.2593,"n":2,"o":8.2593,"t":"2026-10-16T22:55:00Z","v":1301,"vw":8.2593},{"c":8.2414,"h":8.29,"l":8.24,"n":42,"o":8.25,"t":"2026-10-16T23:00:00Z","v":14049,"vw":8.274563},{"c":8.25,"h":8.2907,"l":8.25,"n":18,"o":8.28,"t":"2026-10-16T23:05:00Z","v":1514,"vw":8.264981},{"c":8.23,"h":8.26,"l":8.23,"n":7,"o":8.24,"t":"2026-10-16T23:10:00Z","v":2150,"vw":8.240476},{"c":8.25,"h":8.3,"l":8.25,"n":12,"o":8.25,"t":"2026-10-16T23:15:00Z","v":2116,"vw":8.275988},{"c":8.25,"h":8.25,"l":8.22,"n":39,"o":8.24,"t":"2026-10-16T23:20:00Z","v":4622,"vw":8.237834},{"c":8.27,"h":8.27,"l":8.27,"n":6,"o":8.27,"t":"2026-10-16T23:25:00Z","v":1018,"vw":8.27},{"c":8.23,"h":8.2695,"l":8.22,"n":23,"o":8.2695,"t":"2026-10-16T23:30:00Z","v":4431,"vw":8.242236},{"c":8.24,"h":8.25,"l":8.22,"n":8,"o":8.22,"t":"2026-10-16T23:35:00Z","v":2175,"vw":8.243302},{"c":8.36,"h":8.36,"l":8.28,"n":13,"o":8.32,"t":"2026-10-16T23:40:00Z","v":1950,"vw":8.287242},{"c":8.39,"h":8.39,"l":8.3,"n":74,"o":8.3,"t":"2026-10-16T23:45:00Z","v":51954,"vw":8.349219},{"c":8.3353,"h":8.3973,"l":8.3,"n":48,"o":8.384,"t":"2026-10-16T23:50:00Z","v":12651,"vw":8.339779},{"c":8.29,"h":8.34,"l":8.29,"n":41,"o":8.31,"t":"2026-10-16T23:55:00Z","v":7537,"vw":8.311426},{"c":8.73,"h":8.92,"l":8.72,"n":533,"o":8.9,"t":"2026-10-19T08:00:00Z","v":191811,"vw":8.857222},{"c":8.68,"h":8.75,"l":8.68,"n":53,"o":8.73,"t":"2026-10-19T08:05:00Z","v":23827,"vw":8.70974},{"c":8.68,"h":8.7076,"l":8.6574,"n":29,"o":8.66,"t":"2026-10-19T08:10:00Z","v":11434,"vw":8.683859},{"c":8.63,"h":8.66,"l":8.58,"n":84,"o":8.66,"t":"2026-10-19T08:15:00Z","v":20796,"vw":8.601209},{"c":8.66,"h":8.67,"l":8.6439,"n":15,"o":8.65,"t":"2026-10-19T08:20:00Z","v":1654,"vw":8.654539},{"c":8.71,"h":8.71,"l":8.64,"n":20,"o":8.65,"t":"2026-10-19T08:25:00Z","v":3672,"vw":8.659102},{"c":8.68,"h":8.6992,"l":8.66,"n":16,"o":8.66,"t":"2026-10-19T08:30:00Z","v":6934,"vw":8.67555},{"c":8.7,"h":8.7,"l":8.68,"n":5,"o":8.68,"t":"2026-10-19T08:35:00Z","v":2072,"vw":8.69051},{"c":8.67,"h":8.7,"l":8.67,"n":11,"o":8.7,"t":"2026-10-19T08:40:00Z","v":1834,"vw":8.689609},{"c":8.67,"h":8.68,"l":8.67,"n":5,"o":8.6711,"t":"2026-10-19T08:45:00Z","v":1002,"vw":8.672712},{"c":8.661,"h":8.68,"l":8.66,"n":7,"o":8.68,"t":"2026-10-19T08:50:00Z","v":1101,"vw":8.664753},{"c":8.6,"h":8.67,"l":8.6,"n":67,"o":8.67,"t":"2026-10-19T08:55:00Z","v":29289,"vw":8.647936},{"c":8.6,"h":8.6,"l":8.55,"n":22,"o":8.58,"t":"2026-10-19T09:00:00Z","v":13398,"vw":8.559601},{"c":8.55,"h":8.6469,"l":8.55,"n":14,"o":8.62,"t":"2026-10-19T09:05:00Z","v":4127,"vw":8.588731},{"c":8.57,"h":8.57,"l":8.54,"n":8,"o":8.54,"t":"2026-10-19T09:10:00Z","v":3202,"vw":8.550381},{"c":8.61,"h":8.62,"l":8.568,"n":16,"o":8.6,"t":"2026-10-19T09:15:00Z","v":8275,"vw":8.599637},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-19T09:20:00Z","v":1376,"vw":8.63},{"c":8.59,"h":8.61,"l":8.59,"n":11,"o":8.61,"t":"2026-10-19T09:25:00Z","v":1150,"vw":8.599384},{"c":8.57,"h":8.61,"l":8.57,"n":11,"o":8.6,"t":"2026-10-19T09:30:00Z","v":1509,"vw":8.601871},{"c":8.58,"h":8.59,"l":8.58,"n":4,"o":8.59,"t":"2026-10-19T09:35:00Z","v":854,"vw":8.58878},{"c":8.63,"h":8.63,"l":8.58,"n":5,"o":8.58,"t":"2026-10-19T09:40:00Z","v":874,"vw":8.591938},{"c":8.62,"h":8.62,"l":8.6,"n":6,"o":8.6,"t":"2026-10-19T09:45:00Z","v":1180,"vw":8.616183},{"c":8.59,"h":8.61,"l":8.59,"n":6,"o":8.61,"t":"2026-10-19T09:50:00Z","v":1829,"vw":8.600583},{"c":8.6503,"h":8.6855,"l":8.6151,"n":9,"o":8.6151,"t":"2026-10-19T10:00:00Z","v":5900,"vw":8.654902},{"c":8.67,"h":8.688,"l":8.67,"n":5,"o":8.688,"t":"2026-10-19T10:05:00Z","v":1220,"vw":8.679833},{"c":8.7003,"h":8.72,"l":8.67,"n":17,"o":8.6792,"t":"2026-10-19T10:10:00Z","v":3710,"vw":8.680854},{"c":8.68,"h":8.719,"l":8.68,"n":30,"o":8.71,"t":"2026-10-19T10:15:00Z","v":6768,"vw":8.693492},{"c":8.68,"h":8.7,"l":8.68,"n":5,"o":8.7,"t":"2026-10-19T10:20:00Z","v":1389,"vw":8.681494},{"c":8.6792,"h":8.7,"l":8.67,"n":21,"o":8.69,"t":"2026-10-19T10:25:00Z","v":9736,"vw":8.687164},{"c":8.65,"h":8.66,"l":8.63,"n":11,"o":8.66,"t":"2026-10-19T10:30:00Z","v":2574,"vw":8.646178},{"c":8.75,"h":8.8475,"l":8.69,"n":29,"o":8.69,"t":"2026-10-19T10:35:00Z","v":10824,"vw":8.774738},{"c":8.76,"h":8.79,"l":8.7,"n":28,"o":8.75,"t":"2026-10-19T10:40:00Z","v":17962,"vw":8.736607},{"c":8.85,"h":8.85,"l":8.78,"n":17,"o":8.78,"t":"2026-10-19T10:45:00Z","v":6765,"vw":8.837329},{"c":8.9313,"h":8.95,"l":8.8617,"n":21,"o":8.88,"t":"2026-10-19T10:50:00Z","v":8272,"vw":8.888833},{"c":8.98,"h":8.99,"l":8.93,"n":74,"o":8.95,"t":"2026-10-19T10:55:00Z","v":25974,"vw":8.953779},{"c":8.93,"h":8.97,"l":8.9,"n":88,"o":8.97,"t":"2026-10-19T11:00:00Z","v":38417,"vw":8.942078},{"c":8.88,"h":8.91,"l":8.875,"n":62,"o":8.9,"t":"2026-10-19T11:05:00Z","v":20977,"vw":8.888023},{"c":8.85,"h":8.89,"l":8.84,"n":41,"o":8.8513,"t":"2026-10-19T11:10:00Z","v":15724,"vw":8.850282},{"c":8.8694,"h":8.8694,"l":8.8406,"n":15,"o":8.85,"t":"2026-10-19T11:15:00Z","v":3339,"vw":8.852537},{"c":8.83,"h":8.86,"l":8.83,"n":31,"o":8.86,"t":"2026-10-19T11:20:00Z","v":12119,"vw":8.845336},{"c":8.84,"h":8.86,"l":8.82,"n":26,"o":8.83,"t":"2026-10-19T11:25:00Z","v":31949,"vw":8.839309},{"c":8.768,"h":8.85,"l":8.76,"n":44,"o":8.85,"t":"2026-10-19T11:30:00Z","v":20689,"vw":8.804408},{"c":9.37,"h":9.41,"l":8.71,"n":772,"o":8.75,"t":"2026-10-19T11:35:00Z","v":269401,"vw":9.09603},{"c":9.34,"h":9.52,"l":9.27,"n":414,"o":9.33,"t":"2026-10-19T11:40:00Z","v":127433,"vw":9.377314},{"c":9.48,"h":9.57,"l":9.28,"n":227,"o":9.29,"t":"2026-10-19T11:45:00Z","v":87826,"vw":9.461848},{"c":9.41,"h":9.5023,"l":9.41,"n":157,"o":9.48,"t":"2026-10-19T11:50:00Z","v":56247,"vw":9.454025},{"c":9.4206,"h":9.43,"l":9.32,"n":67,"o":9.4,"t":"2026-10-19T11:55:00Z","v":25500,"vw":9.332608},{"c":9.45,"h":9.49,"l":9.41,"n":97,"o":9.43,"t":"2026-10-19T12:00:00Z","v":34644,"vw":9.447946},{"c":9.489,"h":9.51,"l":9.41,"n":80,"o":9.46,"t":"2026-10-19T12:05:00Z","v":47892,"vw":9.491337},{"c":9.6,"h":9.6,"l":9.42,"n":254,"o":9.48,"t":"2026-10-19T12:10:00Z","v":153258,"vw":9.504038},{"c":9.58,"h":9.66,"l":9.54,"n":179,"o":9.61,"t":"2026-10-19T12:15:00Z","v":90925,"vw":9.597587},{"c":9.4338,"h":9.57,"l":9.43,"n":119,"o":9.57,"t":"2026-10-19T12:20:00Z","v":37058,"vw":9.484649},{"c":9.4461,"h":9.5221,"l":9.44,"n":64,"o":9.44,"t":"2026-10-19T12:25:00Z","v":13180,"vw":9.473804},{"c":9.52,"h":9.54,"l":9.4681,"n":52,"o":9.47,"t":"2026-10-19T12:30:00Z","v":51900,"vw":9.508653},{"c":9.49,"h":9.55,"l":9.49,"n":44,"o":9.51,"t":"2026-10-19T12:35:00Z","v":11395,"vw":9.522674},{"c":9.4613,"h":9.49,"l":9.39,"n":169,"o":9.4829,"t":"2026-10-19T12:40:00Z","v":72523,"vw":9.421416},{"c":9.39,"h":9.45,"l":9.37,"n":83,"o":9.438,"t":"2026-10-19T12:45:00Z","v":47960,"vw":9.406881},{"c":9.44,"h":9.4499,"l":9.38,"n":77,"o":9.4,"t":"2026-10-19T12:50:00Z","v":30861,"vw":9.408188},{"c":9.35,"h":9.41,"l":9.3025,"n":57,"o":9.4048,"t":"2026-10-19T12:55:00Z","v":17564,"vw":9.340841},{"c":9.43,"h":9.4454,"l":9.33,"n":79,"o":9.33,"t":"2026-10-19T13:00:00Z","v":40796,"vw":9.414618},{"c":9.4634,"h":9.4634,"l":9.431,"n":53,"o":9.45,"t":"2026-10-19T13:05:00Z","v":34152,"vw":9.44898},{"c":9.58,"h":9.58,"l":9.47,"n":109,"o":9.47,"t":"2026-10-19T13:10:00Z","v":40702,"vw":9.526093},{"c":9.6,"h":9.64,"l":9.54,"n":145,"o":9.5802,"t":"2026-10-19T13:15:00Z","v":49979,"vw":9.582032},{"c":9.694,"h":9.7,"l":9.59,"n":169,"o":9.6,"t":"2026-10-19T13:20:00Z","v":85315,"vw":9.634025},{"c":9.57,"h":9.7075,"l":9.57,"n":431,"o":9.67,"t":"2026-10-19T13:25:00Z","v":132087,"vw":9.609861},{"c":9.01,"h":9.59,"l":8.94,"n":1234,"o":9.59,"t":"2026-10-19T13:30:00Z","v":590608,"vw":9.177771},{"c":8.92,"h":9.005,"l":8.74,"n":1065,"o":8.9845,"t":"2026-10-19T13:35:00Z","v":566958,"vw":8.839298},{"c":8.85,"h":9.05,"l":8.84,"n":681,"o":8.91,"t":"2026-10-19T13:40:00Z","v":260470,"vw":8.919566},{"c":8.819,"h":8.96,"l":8.76,"n":1185,"o":8.8799,"t":"2026-10-19T13:45:00Z","v":266641,"vw":8.850284},{"c":8.74,"h":8.9492,"l":8.7101,"n":422,"o":8.85,"t":"2026-10-19T13:50:00Z","v":217127,"vw":8.795789},{"c":8.6596,"h":8.74,"l":8.57,"n":697,"o":8.735,"t":"2026-10-19T13:55:00Z","v":408332,"vw":8.656715},{"c":8.4273,"h":8.63,"l":8.3702,"n":648,"o":8.63,"t":"2026-10-19T14:00:00Z","v":288407,"vw":8.451451},{"c":8.36,"h":8.42,"l":8.32,"n":491,"o":8.37,"t":"2026-10-19T14:05:00Z","v":285239,"vw":8.360166},{"c":8.6397,"h":8.6397,"l":8.3,"n":730,"o":8.4,"t":"2026-10-19T14:10:00Z","v":525231,"vw":8.4729},{"c":8.681,"h":8.82,"l":8.63,"n":523,"o":8.6545,"t":"2026-10-19T14:15:00Z","v":320394,"vw":8.740145},{"c":8.77,"h":8.79,"l":8.6786,"n":263,"o":8.685,"t":"2026-10-19T14:20:00Z","v":106133,"vw":8.725115},{"c":8.75,"h":8.8203,"l":8.73,"n":201,"o":8.7501,"t":"2026-10-19T14:25:00Z","v":50330,"vw":8.761753},{"c":8.68,"h":8.78,"l":8.6,"n":319,"o":8.78,"t":"2026-10-19T14:30:00Z","v":213918,"vw":8.655059},{"c":8.685,"h":8.72,"l":8.58,"n":178,"o":8.6743,"t":"2026-10-19T14:35:00Z","v":75947,"vw":8.638824},{"c":8.78,"h":8.82,"l":8.685,"n":184,"o":8.685,"t":"2026-10-19T14:40:00Z","v":102453,"vw":8.76382},{"c":8.79,"h":8.97,"l":8.7804,"n":300,"o":8.8,"t":"2026-10-19T14:45:00Z","v":227615,"vw":8.901083},{"c":8.8,"h":8.88,"l":8.74,"n":266,"o":8.7769,"t":"2026-10-19T14:50:00Z","v":149155,"vw":8.810548},{"c":8.87,"h":8.9,"l":8.7682,"n":163,"o":8.77,"t":"2026-10-19T14:55:00Z","v":66209,"vw":8.84941},{"c":8.8416,"h":8.88,"l":8.814,"n":139,"o":8.85,"t":"2026-10-19T15:00:00Z","v":93743,"vw":8.848851},{"c":8.805,"h":8.92,"l":8.7801,"n":175,"o":8.85,"t":"2026-10-19T15:05:00Z","v":183202,"vw":8.856505},{"c":8.75,"h":8.82,"l":8.75,"n":132,"o":8.81,"t":"2026-10-19T15:10:00Z","v":75971,"vw":8.77012},{"c":8.74,"h":8.76,"l":8.73,"n":157,"o":8.76,"t":"2026-10-19T15:15:00Z","v":62653,"vw":8.746337},{"c":8.86,"h":8.86,"l":8.7295,"n":131,"o":8.735,"t":"2026-10-19T15:20:00Z","v":43819,"vw":8.776159},{"c":8.86,"h":8.89,"l":8.825,"n":164,"o":8.8599,"t":"2026-10-19T15:25:00Z","v":69194,"vw":8.86177},{"c":8.8601,"h":8.8601,"l":8.76,"n":97,"o":8.84,"t":"2026-10-19T15:30:00Z","v":46829,"vw":8.811899},{"c":8.9,"h":8.93,"l":8.83,"n":262,"o":8.83,"t":"2026-10-19T15:35:00Z","v":186585,"vw":8.89901},{"c":8.915,"h":8.9401,"l":8.8701,"n":142,"o":8.9,"t":"2026-10-19T15:40:00Z","v":155809,"vw":8.891145},{"c":8.8933,"h":8.91,"l":8.8701,"n":91,"o":8.91,"t":"2026-10-19T15:45:00Z","v":30504,"vw":8.896857},{"c":8.85,"h":8.9301,"l":8.84,"n":85,"o":8.9197,"t":"2026-10-19T15:50:00Z","v":69535,"vw":8.878198},{"c":8.86,"h":8.9,"l":8.8417,"n":230,"o":8.86,"t":"2026-10-19T15:55:00Z","v":174067,"vw":8.869672},{"c":8.78,"h":8.8519,"l":8.78,"n":139,"o":8.8519,"t":"2026-10-19T16:00:00Z","v":144972,"vw":8.809511},{"c":8.8027,"h":8.84,"l":8.77,"n":111,"o":8.79,"t":"2026-10-19T16:05:00Z","v":83118,"vw":8.788741},{"c":8.83,"h":8.87,"l":8.79,"n":72,"o":8.8,"t":"2026-10-19T16:10:00Z","v":28475,"vw":8.842756},{"c":8.7559,"h":8.83,"l":8.7471,"n":80,"o":8.82,"t":"2026-10-19T16:15:00Z","v":63386,"vw":8.796688},{"c":8.71,"h":8.75,"l":8.67,"n":126,"o":8.75,"t":"2026-10-19T16:20:00Z","v":77622,"vw":8.693638},{"c":8.64,"h":8.71,"l":8.635,"n":226,"o":8.71,"t":"2026-10-19T16:25:00Z","v":160604,"vw":8.668217},{"c":8.6,"h":8.64,"l":8.515,"n":350,"o":8.64,"t":"2026-10-19T16:30:00Z","v":224174,"vw":8.594132},{"c":8.57,"h":8.6168,"l":8.55,"n":142,"o":8.6001,"t":"2026-10-19T16:35:00Z","v":59719,"vw":8.58345},{"c":8.58,"h":8.5943,"l":8.55,"n":87,"o":8.57,"t":"2026-10-19T16:40:00Z","v":35237,"vw":8.565567},{"c":8.44,"h":8.56,"l":8.43,"n":319,"o":8.56,"t":"2026-10-19T16:45:00Z","v":163586,"vw":8.486206},{"c":8.3,"h":8.43,"l":8.28,"n":443,"o":8.43,"t":"2026-10-19T16:50:00Z","v":229485,"vw":8.342107},{"c":8.19,"h":8.3241,"l":8.1889,"n":458,"o":8.299,"t":"2026-10-19T16:55:00Z","v":297138,"vw":8.272438},{"c":8.19,"h":8.2099,"l":8.1201,"n":315,"o":8.195,"t":"2026-10-19T17:00:00Z","v":206983,"vw":8.179092},{"c":8.18,"h":8.2184,"l":8.16,"n":247,"o":8.195,"t":"2026-10-19T17:05:00Z","v":100750,"vw":8.176205},{"c":8.2491,"h":8.2679,"l":8.171,"n":302,"o":8.1893,"t":"2026-10-19T17:10:00Z","v":245887,"vw":8.224762},{"c":8.3001,"h":8.33,"l":8.245,"n":245,"o":8.245,"t":"2026-10-19T17:15:00Z","v":108044,"vw":8.294557},{"c":8.21,"h":8.3001,"l":8.18,"n":263,"o":8.3001,"t":"2026-10-19T17:20:00Z","v":173190,"vw":8.242032},{"c":8.2,"h":8.2496,"l":8.17,"n":178,"o":8.21,"t":"2026-10-19T17:25:00Z","v":135373,"vw":8.203255},{"c":8.16,"h":8.19,"l":8.1396,"n":157,"o":8.1899,"t":"2026-10-19T17:30:00Z","v":69014,"vw":8.160516},{"c":8.095,"h":8.1682,"l":8.085,"n":335,"o":8.1682,"t":"2026-10-19T17:35:00Z","v":147741,"vw":8.108347},{"c":8.07,"h":8.11,"l":8.04,"n":232,"o":8.09,"t":"2026-10-19T17:40:00Z","v":137522,"vw":8.076023},{"c":7.915,"h":8.06,"l":7.89,"n":727,"o":8.06,"t":"2026-10-19T17:45:00Z","v":311457,"vw":7.965137},{"c":7.95,"h":7.98,"l":7.9,"n":419,"o":7.915,"t":"2026-10-19T17:50:00Z","v":261484,"vw":7.929293},{"c":8.0485,"h":8.1,"l":7.93,"n":249,"o":7.9615,"t":"2026-10-19T17:55:00Z","v":143222,"vw":8.040914},{"c":7.9532,"h":8.05,"l":7.9201,"n":274,"o":8.05,"t":"2026-10-19T18:00:00Z","v":138008,"vw":7.982731},{"c":8.055,"h":8.055,"l":7.93,"n":146,"o":7.96,"t":"2026-10-19T18:05:00Z","v":69826,"vw":7.981743},{"c":8.06,"h":8.15,"l":8.045,"n":200,"o":8.045,"t":"2026-10-19T18:10:00Z","v":94049,"vw":8.105863},{"c":7.99,"h":8.0767,"l":7.99,"n":134,"o":8.065,"t":"2026-10-19T18:15:00Z","v":61746,"vw":8.032247},{"c":7.97,"h":8.01,"l":7.95,"n":138,"o":7.985,"t":"2026-10-19T18:20:00Z","v":108693,"vw":7.978771},{"c":7.925,"h":7.97,"l":7.9,"n":269,"o":7.9629,"t":"2026-10-19T18:25:00Z","v":227478,"vw":7.919412},{"c":7.855,"h":7.9368,"l":7.8203,"n":235,"o":7.9308,"t":"2026-10-19T18:30:00Z","v":96706,"vw":7.870275},{"c":7.87,"h":7.87,"l":7.8,"n":381,"o":7.82,"t":"2026-10-19T18:35:00Z","v":124792,"vw":7.826997},{"c":7.94,"h":7.9495,"l":7.84,"n":176,"o":7.8481,"t":"2026-10-19T18:40:00Z","v":124420,"vw":7.908692},{"c":8.1,"h":8.14,"l":7.95,"n":193,"o":7.95,"t":"2026-10-19T18:45:00Z","v":144494,"vw":8.080377},{"c":8.23,"h":8.23,"l":8.0901,"n":259,"o":8.092,"t":"2026-10-19T18:50:00Z","v":157857,"vw":8.178158},{"c":8.1791,"h":8.2494,"l":8.17,"n":153,"o":8.23,"t":"2026-10-19T18:55:00Z","v":104692,"vw":8.209845},{"c":8.2178,"h":8.25,"l":8.1799,"n":179,"o":8.185,"t":"2026-10-19T19:00:00Z","v":76653,"vw":8.2242},{"c":8.175,"h":8.2497,"l":8.16,"n":143,"o":8.22,"t":"2026-10-19T19:05:00Z","v":68564,"vw":8.179215},{"c":8.18,"h":8.1894,"l":8.15,"n":82,"o":8.17,"t":"2026-10-19T19:10:00Z","v":51809,"vw":8.172109},{"c":8.25,"h":8.27,"l":8.18,"n":103,"o":8.18,"t":"2026-10-19T19:15:00Z","v":91622,"vw":8.23209},{"c":8.69,"h":8.6988,"l":8.1903,"n":775,"o":8.24,"t":"2026-10-19T19:20:00Z","v":377574,"vw":8.495371},{"c":8.325,"h":8.6875,"l":8.2605,"n":683,"o":8.6875,"t":"2026-10-19T19:25:00Z","v":363456,"vw":8.422921},{"c":8.44,"h":8.48,"l":8.32,"n":313,"o":8.325,"t":"2026-10-19T19:30:00Z","v":185134,"vw":8.410681},{"c":8.4441,"h":8.4796,"l":8.4,"n":162,"o":8.45,"t":"2026-10-19T19:35:00Z","v":167609,"vw":8.436299},{"c":8.53,"h":8.61,"l":8.44,"n":288,"o":8.4521,"t":"2026-10-19T19:40:00Z","v":212969,"vw":8.538296},{"c":8.51,"h":8.5518,"l":8.4739,"n":131,"o":8.5279,"t":"2026-10-19T19:45:00Z","v":64611,"vw":8.496611},{"c":8.3577,"h":8.48,"l":8.31,"n":213,"o":8.48,"t":"2026-10-19T19:50:00Z","v":129438,"vw":8.382352},{"c":8.28,"h":8.3454,"l":8.27,"n":268,"o":8.34,"t":"2026-10-19T19:55:00Z","v":184774,"vw":8.307303},{"c":8.2,"h":8.3064,"l":8.14,"n":89,"o":8.28,"t":"2026-10-19T20:00:00Z","v":37565,"vw":8.260576},{"c":8.28,"h":8.28,"l":8.21,"n":34,"o":8.24,"t":"2026-10-19T20:05:00Z","v":14694,"vw":8.241503},{"c":8.25,"h":8.27,"l":8.2459,"n":34,"o":8.27,"t":"2026-10-19T20:10:00Z","v":11440,"vw":8.257407},{"c":8.26,"h":8.26,"l":8.19,"n":67,"o":8.23,"t":"2026-10-19T20:15:00Z","v":32262,"vw":8.230736},{"c":8.26,"h":8.27,"l":8.26,"n":12,"o":8.27,"t":"2026-10-19T20:20:00Z","v":10181,"vw":8.26585},{"c":8.2402,"h":8.26,"l":8.2402,"n":24,"o":8.26,"t":"2026-10-19T20:25:00Z","v":14457,"vw":8.251108},{"c":8.27,"h":8.27,"l":8.2401,"n":10,"o":8.2401,"t":"2026-10-19T20:30:00Z","v":5416,"vw":8.258268},{"c":8.269,"h":8.27,"l":8.269,"n":8,"o":8.27,"t":"2026-10-19T20:35:00Z","v":3860,"vw":8.269818},{"c":8.2617,"h":8.27,"l":8.2617,"n":7,"o":8.27,"t":"2026-10-19T20:40:00Z","v":3399,"vw":8.262448},{"c":8.259,"h":8.26,"l":8.25,"n":15,"o":8.25,"t":"2026-10-19T20:45:00Z","v":4327,"vw":8.256888},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T20:50:00Z","v":1200,"vw":8.25},{"c":8.2769,"h":8.28,"l":8.2769,"n":9,"o":8.28,"t":"2026-10-19T20:55:00Z","v":2346,"vw":8.277832},{"c":8.2894,"h":8.29,"l":8.27,"n":21,"o":8.27,"t":"2026-10-19T21:00:00Z","v":6852,"vw":8.283086},{"c":8.3,"h":8.31,"l":8.28,"n":15,"o":8.29,"t":"2026-10-19T21:05:00Z","v":6298,"vw":8.295807},{"c":8.32,"h":8.34,"l":8.2984,"n":22,"o":8.2984,"t":"2026-10-19T21:10:00Z","v":8736,"vw":8.333573},{"c":8.36,"h":8.37,"l":8.36,"n":17,"o":8.36,"t":"2026-10-19T21:15:00Z","v":9099,"vw":8.362129},{"c":8.37,"h":8.37,"l":8.36,"n":6,"o":8.36,"t":"2026-10-19T21:20:00Z","v":1840,"vw":8.363529},{"c":8.37,"h":8.37,"l":8.36,"n":24,"o":8.37,"t":"2026-10-19T21:25:00Z","v":3992,"vw":8.369737},{"c":8.35,"h":8.37,"l":8.331,"n":18,"o":8.3697,"t":"2026-10-19T21:30:00Z","v":31635,"vw":8.369407},{"c":8.31,"h":8.33,"l":8.3,"n":61,"o":8.33,"t":"2026-10-19T21:35:00Z","v":30642,"vw":8.323685},{"c":8.3046,"h":8.3576,"l":8.3046,"n":12,"o":8.3576,"t":"2026-10-19T21:40:00Z","v":3594,"vw":8.312269},{"c":8.32,"h":8.33,"l":8.3071,"n":8,"o":8.31,"t":"2026-10-19T21:45:00Z","v":2245,"vw":8.3124},{"c":8.32,"h":8.34,"l":8.32,"n":2,"o":8.34,"t":"2026-10-19T21:50:00Z","v":10100,"vw":8.320198},{"c":8.33,"h":8.3592,"l":8.3204,"n":7,"o":8.3204,"t":"2026-10-19T21:55:00Z","v":2997,"vw":8.344731},{"c":8.34,"h":8.37,"l":8.33,"n":5,"o":8.37,"t":"2026-10-19T22:00:00Z","v":1322,"vw":8.343591},{"c":8.36,"h":8.37,"l":8.32,"n":22,"o":8.32,"t":"2026-10-19T22:05:00Z","v":43912,"vw":8.35395},{"c":8.346,"h":8.35,"l":8.33,"n":6,"o":8.34,"t":"2026-10-19T22:10:00Z","v":2841,"vw":8.34645},{"c":8.369,"h":8.37,"l":8.34,"n":11,"o":8.35,"t":"2026-10-19T22:15:00Z","v":2332,"vw":8.352577},{"c":8.35,"h":8.36,"l":8.35,"n":11,"o":8.36,"t":"2026-10-19T22:20:00Z","v":40429,"vw":8.350586},{"c":8.37,"h":8.37,"l":8.35,"n":28,"o":8.35,"t":"2026-10-19T22:25:00Z","v":27726,"vw":8.350072},{"c":8.38,"h":8.38,"l":8.34,"n":12,"o":8.34,"t":"2026-10-19T22:30:00Z","v":3079,"vw":8.362951},{"c":8.36,"h":8.38,"l":8.36,"n":5,"o":8.37,"t":"2026-10-19T22:35:00Z","v":975,"vw":8.376257},{"c":8.3314,"h":8.3401,"l":8.3314,"n":4,"o":8.3401,"t":"2026-10-19T22:40:00Z","v":3005,"vw":8.3373},{"c":8.33,"h":8.34,"l":8.33,"n":4,"o":8.34,"t":"2026-10-19T22:45:00Z","v":428,"vw":8.3325},{"c":8.3103,"h":8.34,"l":8.3103,"n":11,"o":8.34,"t":"2026-10-19T22:50:00Z","v":8415,"vw":8.312236},{"c":8.32,"h":8.3201,"l":8.32,"n":4,"o":8.3201,"t":"2026-10-19T22:55:00Z","v":291,"vw":8.320056},{"c":8.39,"h":8.39,"l":8.35,"n":20,"o":8.35,"t":"2026-10-19T23:00:00Z","v":9822,"vw":8.3519},{"c":8.3703,"h":8.38,"l":8.37,"n":5,"o":8.38,"t":"2026-10-19T23:05:00Z","v":2615,"vw":8.378469},{"c":8.35,"h":8.36,"l":8.34,"n":14,"o":8.36,"t":"2026-10-19T23:10:00Z","v":2634,"vw":8.350846},{"c":8.37,"h":8.37,"l":8.3501,"n":14,"o":8.36,"t":"2026-10-19T23:15:00Z","v":9415,"vw":8.360322},{"c":8.33,"h":8.35,"l":8.33,"n":11,"o":8.35,"t":"2026-10-19T23:20:00Z","v":6472,"vw":8.34026},{"c":8.36,"h":8.37,"l":8.3446,"n":25,"o":8.36,"t":"2026-10-19T23:25:00Z","v":12483,"vw":8.361694},{"c":8.3693,"h":8.3693,"l":8.35,"n":3,"o":8.35,"t":"2026-10-19T23:30:00Z","v":300,"vw":8.358773},{"c":8.3492,"h":8.3492,"l":8.3492,"n":1,"o":8.3492,"t":"2026-10-19T23:35:00Z","v":100,"vw":8.3492},{"c":8.37,"h":8.3789,"l":8.34,"n":8,"o":8.35,"t":"2026-10-19T23:40:00Z","v":9589,"vw":8.367522},{"c":8.31,"h":8.36,"l":8.31,"n":60,"o":8.36,"t":"2026-10-19T23:45:00Z","v":19504,"vw":8.328283},{"c":8.33,"h":8.33,"l":8.3112,"n":3,"o":8.3112,"t":"2026-10-19T23:50:00Z","v":3560,"vw":8.316571},{"c":8.3131,"h":8.33,"l":8.31,"n":41,"o":8.33,"t":"2026-10-19T23:55:00Z","v":17257,"vw":8.31404},{"c":7.8,"h":8.01,"l":7.77,"n":439,"o":7.96,"t":"2026-10-20T08:00:00Z","v":82956,"vw":7.881475},{"c":7.8,"h":7.92,"l":7.78,"n":32,"o":7.91,"t":"2026-10-20T08:05:00Z","v":12537,"vw":7.834189},{"c":7.8111,"h":7.85,"l":7.794,"n":4,"o":7.794,"t":"2026-10-20T08:10:00Z","v":1195,"vw":7.810478},{"c":7.87,"h":7.87,"l":7.85,"n":3,"o":7.85,"t":"2026-10-20T08:15:00Z","v":751,"vw":7.856667},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-20T08:20:00Z","v":125,"vw":7.84},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-20T08:25:00Z","v":200,"vw":7.87},{"c":7.9,"h":7.9,"l":7.8637,"n":5,"o":7.88,"t":"2026-10-20T08:30:00Z","v":1135,"vw":7.879605},{"c":7.97,"h":7.99,"l":7.94,"n":20,"o":7.94,"t":"2026-10-20T08:35:00Z","v":8602,"vw":7.971447},{"c":7.95,"h":7.97,"l":7.95,"n":9,"o":7.97,"t":"2026-10-20T08:40:00Z","v":1846,"vw":7.960747},{"c":7.85,"h":7.95,"l":7.84,"n":28,"o":7.94,"t":"2026-10-20T08:45:00Z","v":4690,"vw":7.894213},{"c":7.81,"h":7.84,"l":7.81,"n":29,"o":7.84,"t":"2026-10-20T08:50:00Z","v":16514,"vw":7.822866},{"c":7.81,"h":7.83,"l":7.81,"n":17,"o":7.83,"t":"2026-10-20T08:55:00Z","v":4039,"vw":7.811648},{"c":7.78,"h":7.83,"l":7.78,"n":42,"o":7.83,"t":"2026-10-20T09:00:00Z","v":15825,"vw":7.808805},{"c":7.75,"h":7.79,"l":7.74,"n":67,"o":7.77,"t":"2026-10-20T09:05:00Z","v":20535,"vw":7.763439},{"c":7.729,"h":7.74,"l":7.69,"n":35,"o":7.74,"t":"2026-10-20T09:10:00Z","v":6305,"vw":7.710726},{"c":7.7478,"h":7.7499,"l":7.72,"n":15,"o":7.73,"t":"2026-10-20T09:15:00Z","v":3289,"vw":7.731987},{"c":7.75,"h":7.76,"l":7.75,"n":10,"o":7.7592,"t":"2026-10-20T09:20:00Z","v":1347,"vw":7.754429},{"c":7.77,"h":7.77,"l":7.74,"n":7,"o":7.74,"t":"2026-10-20T09:25:00Z","v":837,"vw":7.756624},{"c":7.76,"h":7.78,"l":7.75,"n":35,"o":7.75,"t":"2026-10-20T09:30:00Z","v":18494,"vw":7.774205},{"c":7.62,"h":7.7196,"l":7.62,"n":79,"o":7.7196,"t":"2026-10-20T09:35:00Z","v":25904,"vw":7.662333},{"c":7.5714,"h":7.62,"l":7.57,"n":105,"o":7.6103,"t":"2026-10-20T09:40:00Z","v":29010,"vw":7.597103},{"c":7.6,"h":7.6,"l":7.59,"n":48,"o":7.599,"t":"2026-10-20T09:45:00Z","v":53006,"vw":7.599517},{"c":7.61,"h":7.63,"l":7.6098,"n":17,"o":7.63,"t":"2026-10-20T09:50:00Z","v":4754,"vw":7.611985},{"c":7.65,"h":7.65,"l":7.61,"n":11,"o":7.6189,"t":"2026-10-20T09:55:00Z","v":3712,"vw":7.619969},{"c":7.63,"h":7.6464,"l":7.62,"n":9,"o":7.6464,"t":"2026-10-20T10:00:00Z","v":2024,"vw":7.62821},{"c":7.63,"h":7.63,"l":7.58,"n":29,"o":7.63,"t":"2026-10-20T10:05:00Z","v":20973,"vw":7.618134},{"c":7.61,"h":7.61,"l":7.56,"n":35,"o":7.61,"t":"2026-10-20T10:10:00Z","v":41402,"vw":7.59783},{"c":7.61,"h":7.61,"l":7.57,"n":9,"o":7.5886,"t":"2026-10-20T10:15:00Z","v":1014,"vw":7.583504},{"c":7.46,"h":7.61,"l":7.46,"n":73,"o":7.61,"t":"2026-10-20T10:20:00Z","v":13267,"vw":7.526109},{"c":7.41,"h":7.51,"l":7.41,"n":39,"o":7.48,"t":"2026-10-20T10:25:00Z","v":7918,"vw":7.450044},{"c":7.43,"h":7.43,"l":7.39,"n":49,"o":7.4,"t":"2026-10-20T10:30:00Z","v":12090,"vw":7.415597},{"c":7.47,"h":7.49,"l":7.41,"n":36,"o":7.42,"t":"2026-10-20T10:35:00Z","v":13552,"vw":7.429934},{"c":7.4516,"h":7.47,"l":7.4516,"n":7,"o":7.46,"t":"2026-10-20T10:40:00Z","v":3432,"vw":7.459553},{"c":7.5,"h":7.5,"l":7.46,"n":10,"o":7.47,"t":"2026-10-20T10:45:00Z","v":1854,"vw":7.485184},{"c":7.52,"h":7.53,"l":7.48,"n":29,"o":7.51,"t":"2026-10-20T10:50:00Z","v":11041,"vw":7.513215},{"c":7.54,"h":7.56,"l":7.51,"n":26,"o":7.529,"t":"2026-10-20T10:55:00Z","v":10719,"vw":7.54382},{"c":7.51,"h":7.57,"l":7.47,"n":259,"o":7.56,"t":"2026-10-20T11:00:00Z","v":95354,"vw":7.522967},{"c":7.52,"h":7.56,"l":7.49,"n":37,"o":7.5,"t":"2026-10-20T11:05:00Z","v":12222,"vw":7.516049},{"c":7.56,"h":7.59,"l":7.51,"n":36,"o":7.53,"t":"2026-10-20T11:10:00Z","v":30590,"vw":7.531123},{"c":7.54,"h":7.59,"l":7.54,"n":22,"o":7.5541,"t":"2026-10-20T11:15:00Z","v":2505,"vw":7.555641},{"c":7.55,"h":7.57,"l":7.55,"n":19,"o":7.55,"t":"2026-10-20T11:20:00Z","v":4723,"vw":7.552435},{"c":7.549,"h":7.59,"l":7.5406,"n":22,"o":7.5652,"t":"2026-10-20T11:25:00Z","v":6520,"vw":7.572185},{"c":7.62,"h":7.64,"l":7.59,"n":122,"o":7.59,"t":"2026-10-20T11:30:00Z","v":72792,"vw":7.609473},{"c":7.6996,"h":7.7,"l":7.62,"n":58,"o":7.63,"t":"2026-10-20T11:35:00Z","v":19273,"vw":7.66192},{"c":7.6422,"h":7.699,"l":7.6422,"n":21,"o":7.69,"t":"2026-10-20T11:40:00Z","v":11234,"vw":7.66238},{"c":7.59,"h":7.64,"l":7.59,"n":35,"o":7.64,"t":"2026-10-20T11:45:00Z","v":29211,"vw":7.63031},{"c":7.6499,"h":7.6499,"l":7.58,"n":14,"o":7.59,"t":"2026-10-20T11:50:00Z","v":2996,"vw":7.60786},{"c":7.63,"h":7.63,"l":7.6,"n":42,"o":7.63,"t":"2026-10-20T11:55:00Z","v":14950,"vw":7.622429},{"c":7.58,"h":7.73,"l":7.56,"n":139,"o":7.63,"t":"2026-10-20T12:00:00Z","v":39228,"vw":7.657534},{"c":7.62,"h":7.64,"l":7.57,"n":31,"o":7.6122,"t":"2026-10-20T12:05:00Z","v":34383,"vw":7.620322},{"c":7.6,"h":7.62,"l":7.57,"n":56,"o":7.57,"t":"2026-10-20T12:10:00Z","v":47106,"vw":7.588866},{"c":7.63,"h":7.65,"l":7.59,"n":32,"o":7.5999,"t":"2026-10-20T12:15:00Z","v":11365,"vw":7.642037},{"c":7.54,"h":7.642,"l":7.54,"n":74,"o":7.62,"t":"2026-10-20T12:20:00Z","v":30057,"vw":7.610301},{"c":7.4899,"h":7.56,"l":7.46,"n":90,"o":7.56,"t":"2026-10-20T12:25:00Z","v":37632,"vw":7.505605},{"c":7.47,"h":7.48,"l":7.42,"n":131,"o":7.48,"t":"2026-10-20T12:30:00Z","v":57410,"vw":7.449128},{"c":7.58,"h":7.59,"l":7.479,"n":85,"o":7.48,"t":"2026-10-20T12:35:00Z","v":38828,"vw":7.529157},{"c":7.6892,"h":7.75,"l":7.59,"n":284,"o":7.6,"t":"2026-10-20T12:40:00Z","v":119992,"vw":7.693986},{"c":7.6735,"h":7.71,"l":7.6491,"n":43,"o":7.679,"t":"2026-10-20T12:45:00Z","v":20022,"vw":7.677175},{"c":7.73,"h":7.75,"l":7.68,"n":33,"o":7.68,"t":"2026-10-20T12:50:00Z","v":17353,"vw":7.733096},{"c":7.73,"h":7.75,"l":7.72,"n":33,"o":7.72,"t":"2026-10-20T12:55:00Z","v":8253,"vw":7.738257},{"c":7.67,"h":7.73,"l":7.67,"n":41,"o":7.73,"t":"2026-10-20T13:00:00Z","v":14361,"vw":7.695659},{"c":7.66,"h":7.696,"l":7.652,"n":45,"o":7.678,"t":"2026-10-20T13:05:00Z","v":18038,"vw":7.669721},{"c":7.62,"h":7.71,"l":7.59,"n":195,"o":7.6669,"t":"2026-10-20T13:10:00Z","v":71116,"vw":7.642202},{"c":7.66,"h":7.68,"l":7.62,"n":39,"o":7.6362,"t":"2026-10-20T13:15:00Z","v":19608,"vw":7.64353},{"c":7.62,"h":7.65,"l":7.6099,"n":74,"o":7.65,"t":"2026-10-20T13:20:00Z","v":55588,"vw":7.620333},{"c":7.72,"h":7.81,"l":7.7,"n":156,"o":7.72,"t":"2026-10-20T13:25:00Z","v":49944,"vw":7.769437},{"c":7.55,"h":7.93,"l":7.45,"n":798,"o":7.76,"t":"2026-10-20T13:30:00Z","v":331368,"vw":7.684426},{"c":7.3805,"h":7.75,"l":7.2701,"n":1138,"o":7.55,"t":"2026-10-20T13:35:00Z","v":384306,"vw":7.456982},{"c":7.35,"h":7.46,"l":7.23,"n":1390,"o":7.33,"t":"2026-10-20T13:40:00Z","v":583633,"vw":7.347066},{"c":7.449,"h":7.5,"l":7.33,"n":547,"o":7.35,"t":"2026-10-20T13:45:00Z","v":376835,"vw":7.418591},{"c":7.47,"h":7.498,"l":7.29,"n":603,"o":7.43,"t":"2026-10-20T13:50:00Z","v":344231,"vw":7.366359},{"c":7.71,"h":7.76,"l":7.47,"n":708,"o":7.475,"t":"2026-10-20T13:55:00Z","v":523608,"vw":7.640783},{"c":7.73,"h":7.7486,"l":7.59,"n":435,"o":7.715,"t":"2026-10-20T14:00:00Z","v":270167,"vw":7.680821},{"c":8.015,"h":8.12,"l":7.7045,"n":1322,"o":7.72,"t":"2026-10-20T14:05:00Z","v":749369,"vw":7.937149},{"c":8.21,"h":8.21,"l":7.9901,"n":548,"o":8.0102,"t":"2026-10-20T14:10:00Z","v":224725,"vw":8.064601},{"c":8.3095,"h":8.36,"l":8.145,"n":1124,"o":8.205,"t":"2026-10-20T14:15:00Z","v":664567,"vw":8.26854},{"c":8.565,"h":8.5794,"l":8.275,"n":538,"o":8.2878,"t":"2026-10-20T14:20:00Z","v":277456,"vw":8.429789},{"c":8.7,"h":8.8,"l":8.5159,"n":851,"o":8.56,"t":"2026-10-20T14:25:00Z","v":396302,"vw":8.657904},{"c":8.7334,"h":8.822,"l":8.66,"n":807,"o":8.6982,"t":"2026-10-20T14:30:00Z","v":536722,"vw":8.71709},{"c":8.8635,"h":8.895,"l":8.73,"n":533,"o":8.731,"t":"2026-10-20T14:35:00Z","v":231578,"vw":8.832586},{"c":9.09,"h":9.0996,"l":8.85,"n":733,"o":8.8799,"t":"2026-10-20T14:40:00Z","v":312129,"vw":8.992683},{"c":8.98,"h":9.16,"l":8.91,"n":925,"o":9.095,"t":"2026-10-20T14:45:00Z","v":596308,"vw":9.027489},{"c":9.0331,"h":9.05,"l":8.91,"n":364,"o":8.99,"t":"2026-10-20T14:50:00Z","v":343955,"vw":8.984401},{"c":8.965,"h":9.08,"l":8.96,"n":333,"o":9.03,"t":"2026-10-20T14:55:00Z","v":89155,"vw":9.033833},{"c":8.86,"h":8.97,"l":8.79,"n":542,"o":8.945,"t":"2026-10-20T15:00:00Z","v":367032,"vw":8.87929},{"c":8.81,"h":8.88,"l":8.74,"n":601,"o":8.88,"t":"2026-10-20T15:05:00Z","v":421653,"vw":8.791276},{"c":8.66,"h":8.83,"l":8.51,"n":931,"o":8.7993,"t":"2026-10-20T15:10:00Z","v":633322,"vw":8.628717},{"c":8.78,"h":8.79,"l":8.6109,"n":284,"o":8.66,"t":"2026-10-20T15:15:00Z","v":166104,"vw":8.732433},{"c":8.7976,"h":8.81,"l":8.68,"n":209,"o":8.77,"t":"2026-10-20T15:20:00Z","v":111115,"vw":8.731064},{"c":8.7,"h":8.8001,"l":8.69,"n":171,"o":8.8001,"t":"2026-10-20T15:25:00Z","v":139863,"vw":8.714817},{"c":8.635,"h":8.7467,"l":8.6,"n":220,"o":8.71,"t":"2026-10-20T15:30:00Z","v":125936,"vw":8.671404},{"c":8.53,"h":8.65,"l":8.51,"n":271,"o":8.6484,"t":"2026-10-20T15:35:00Z","v":147377,"vw":8.559303},{"c":8.581,"h":8.645,"l":8.54,"n":162,"o":8.54,"t":"2026-10-20T15:40:00Z","v":69232,"vw":8.60778},{"c":8.56,"h":8.5996,"l":8.55,"n":150,"o":8.585,"t":"2026-10-20T15:45:00Z","v":115016,"vw":8.570633},{"c":8.62,"h":8.6392,"l":8.47,"n":595,"o":8.55,"t":"2026-10-20T15:50:00Z","v":389463,"vw":8.508201},{"c":8.69,"h":8.72,"l":8.63,"n":295,"o":8.645,"t":"2026-10-20T15:55:00Z","v":186391,"vw":8.678695},{"c":8.695,"h":8.719,"l":8.66,"n":116,"o":8.69,"t":"2026-10-20T16:00:00Z","v":66338,"vw":8.693754},{"c":8.7653,"h":8.85,"l":8.69,"n":290,"o":8.7051,"t":"2026-10-20T16:05:00Z","v":139739,"vw":8.790048},{"c":8.728,"h":8.76,"l":8.7,"n":160,"o":8.76,"t":"2026-10-20T16:10:00Z","v":75148,"vw":8.734912},{"c":8.595,"h":8.71,"l":8.5601,"n":160,"o":8.71,"t":"2026-10-20T16:15:00Z","v":148259,"vw":8.613262},{"c":8.68,"h":8.69,"l":8.5858,"n":91,"o":8.59,"t":"2026-10-20T16:20:00Z","v":34154,"vw":8.655041},{"c":8.75,"h":8.8,"l":8.68,"n":145,"o":8.6995,"t":"2026-10-20T16:25:00Z","v":57706,"vw":8.755397},{"c":8.73,"h":8.779,"l":8.71,"n":97,"o":8.73,"t":"2026-10-20T16:30:00Z","v":29159,"vw":8.741477},{"c":8.7612,"h":8.78,"l":8.7266,"n":87,"o":8.74,"t":"2026-10-20T16:35:00Z","v":35231,"vw":8.763366},{"c":8.77,"h":8.78,"l":8.7475,"n":86,"o":8.7519,"t":"2026-10-20T16:40:00Z","v":54536,"vw":8.762989},{"c":8.76,"h":8.7795,"l":8.705,"n":130,"o":8.7654,"t":"2026-10-20T16:45:00Z","v":33595,"vw":8.745266},{"c":8.68,"h":8.76,"l":8.67,"n":72,"o":8.76,"t":"2026-10-20T16:50:00Z","v":41032,"vw":8.727297},{"c":8.65,"h":8.72,"l":8.65,"n":101,"o":8.71,"t":"2026-10-20T16:55:00Z","v":46238,"vw":8.680414},{"c":8.68,"h":8.6949,"l":8.66,"n":88,"o":8.66,"t":"2026-10-20T17:00:00Z","v":18432,"vw":8.679863},{"c":8.68,"h":8.71,"l":8.67,"n":66,"o":8.69,"t":"2026-10-20T17:05:00Z","v":65204,"vw":8.692739},{"c":8.6991,"h":8.7061,"l":8.68,"n":68,"o":8.68,"t":"2026-10-20T17:10:00Z","v":40936,"vw":8.696126},{"c":8.67,"h":8.71,"l":8.66,"n":76,"o":8.71,"t":"2026-10-20T17:15:00Z","v":25109,"vw":8.679023},{"c":8.563,"h":8.71,"l":8.5601,"n":476,"o":8.68,"t":"2026-10-20T17:20:00Z","v":183076,"vw":8.618432},{"c":8.6238,"h":8.63,"l":8.575,"n":90,"o":8.59,"t":"2026-10-20T17:25:00Z","v":47160,"vw":8.595539},{"c":8.59,"h":8.6344,"l":8.5868,"n":56,"o":8.6071,"t":"2026-10-20T17:30:00Z","v":15555,"vw":8.610275},{"c":8.58,"h":8.6,"l":8.5433,"n":94,"o":8.595,"t":"2026-10-20T17:35:00Z","v":80704,"vw":8.565687},{"c":8.6,"h":8.66,"l":8.58,"n":49,"o":8.59,"t":"2026-10-20T17:40:00Z","v":35292,"vw":8.609357},{"c":8.66,"h":8.67,"l":8.5881,"n":58,"o":8.595,"t":"2026-10-20T17:45:00Z","v":25497,"vw":8.638437},{"c":8.67,"h":8.7,"l":8.63,"n":73,"o":8.67,"t":"2026-10-20T17:50:00Z","v":23338,"vw":8.669482},{"c":8.7,"h":8.71,"l":8.66,"n":64,"o":8.67,"t":"2026-10-20T17:55:00Z","v":39520,"vw":8.690645},{"c":8.62,"h":8.73,"l":8.615,"n":79,"o":8.71,"t":"2026-10-20T18:00:00Z","v":22781,"vw":8.687059},{"c":8.63,"h":8.6443,"l":8.6062,"n":69,"o":8.61,"t":"2026-10-20T18:05:00Z","v":21093,"vw":8.624248},{"c":8.5805,"h":8.6447,"l":8.5701,"n":69,"o":8.63,"t":"2026-10-20T18:10:00Z","v":23569,"vw":8.592596},{"c":8.59,"h":8.61,"l":8.555,"n":62,"o":8.583,"t":"2026-10-20T18:15:00Z","v":36779,"vw":8.5905},{"c":8.57,"h":8.6,"l":8.56,"n":68,"o":8.59,"t":"2026-10-20T18:20:00Z","v":21711,"vw":8.567261},{"c":8.5856,"h":8.6,"l":8.58,"n":69,"o":8.58,"t":"2026-10-20T18:25:00Z","v":49052,"vw":8.589566},{"c":8.51,"h":8.59,"l":8.5004,"n":103,"o":8.59,"t":"2026-10-20T18:30:00Z","v":67558,"vw":8.531291},{"c":8.54,"h":8.54,"l":8.49,"n":94,"o":8.5,"t":"2026-10-20T18:35:00Z","v":177949,"vw":8.524394},{"c":8.4402,"h":8.54,"l":8.42,"n":237,"o":8.52,"t":"2026-10-20T18:40:00Z","v":234856,"vw":8.460538},{"c":8.5007,"h":8.54,"l":8.4401,"n":74,"o":8.4401,"t":"2026-10-20T18:45:00Z","v":58787,"vw":8.47916},{"c":8.5594,"h":8.585,"l":8.52,"n":115,"o":8.52,"t":"2026-10-20T18:50:00Z","v":61664,"vw":8.567689},{"c":8.5773,"h":8.59,"l":8.56,"n":42,"o":8.57,"t":"2026-10-20T18:55:00Z","v":11325,"vw":8.576756},{"c":8.535,"h":8.5958,"l":8.53,"n":71,"o":8.58,"t":"2026-10-20T19:00:00Z","v":19130,"vw":8.560848},{"c":8.5976,"h":8.62,"l":8.535,"n":101,"o":8.54,"t":"2026-10-20T19:05:00Z","v":46199,"vw":8.58228},{"c":8.54,"h":8.61,"l":8.54,"n":68,"o":8.58,"t":"2026-10-20T19:10:00Z","v":40628,"vw":8.569893},{"c":8.58,"h":8.6,"l":8.5357,"n":116,"o":8.5357,"t":"2026-10-20T19:15:00Z","v":27495,"vw":8.569551},{"c":8.56,"h":8.58,"l":8.52,"n":92,"o":8.58,"t":"2026-10-20T19:20:00Z","v":38491,"vw":8.540942},{"c":8.52,"h":8.72,"l":8.51,"n":173,"o":8.545,"t":"2026-10-20T19:25:00Z","v":125329,"vw":8.594585},{"c":8.66,"h":8.73,"l":8.54,"n":176,"o":8.5501,"t":"2026-10-20T19:30:00Z","v":142797,"vw":8.680934},{"c":8.67,"h":8.73,"l":8.64,"n":130,"o":8.65,"t":"2026-10-20T19:35:00Z","v":78933,"vw":8.674561},{"c":8.69,"h":8.7096,"l":8.64,"n":214,"o":8.67,"t":"2026-10-20T19:40:00Z","v":70582,"vw":8.67865},{"c":8.59,"h":8.71,"l":8.5836,"n":181,"o":8.681,"t":"2026-10-20T19:45:00Z","v":113272,"vw":8.62936},{"c":8.59,"h":8.65,"l":8.55,"n":131,"o":8.59,"t":"2026-10-20T19:50:00Z","v":65311,"vw":8.601394},{"c":8.5405,"h":8.57,"l":8.521,"n":295,"o":8.5501,"t":"2026-10-20T19:55:00Z","v":219065,"vw":8.539293},{"c":8.55,"h":8.64,"l":8.441,"n":46,"o":8.55,"t":"2026-10-20T20:00:00Z","v":26134,"vw":8.584624},{"c":8.63,"h":8.63,"l":8.4822,"n":28,"o":8.55,"t":"2026-10-20T20:05:00Z","v":5663,"vw":8.595146},{"c":8.62,"h":8.66,"l":8.56,"n":51,"o":8.56,"t":"2026-10-20T20:10:00Z","v":11620,"vw":8.636787},{"c":8.621,"h":8.67,"l":8.62,"n":30,"o":8.65,"t":"2026-10-20T20:15:00Z","v":7224,"vw":8.64496},{"c":8.605,"h":8.63,"l":8.58,"n":22,"o":8.62,"t":"2026-10-20T20:20:00Z","v":5675,"vw":8.617281},{"c":8.62,"h":8.62,"l":8.6,"n":5,"o":8.6,"t":"2026-10-20T20:25:00Z","v":2850,"vw":8.606429},{"c":8.8738,"h":8.94,"l":8.64,"n":134,"o":8.64,"t":"2026-10-20T20:30:00Z","v":51780,"vw":8.811216},{"c":8.85,"h":8.93,"l":8.81,"n":71,"o":8.9,"t":"2026-10-20T20:35:00Z","v":39311,"vw":8.834738},{"c":8.8051,"h":8.865,"l":8.8006,"n":26,"o":8.85,"t":"2026-10-20T20:40:00Z","v":11016,"vw":8.834055},{"c":8.9528,"h":8.96,"l":8.88,"n":52,"o":8.88,"t":"2026-10-20T20:45:00Z","v":32107,"vw":8.886142},{"c":9.0055,"h":9.08,"l":8.97,"n":122,"o":8.97,"t":"2026-10-20T20:50:00Z","v":63681,"vw":9.026361},{"c":9.14,"h":9.15,"l":8.98,"n":152,"o":8.99,"t":"2026-10-20T20:55:00Z","v":76640,"vw":9.058588},{"c":9.0984,"h":9.15,"l":9.0531,"n":74,"o":9.13,"t":"2026-10-20T21:00:00Z","v":27274,"vw":9.086796},{"c":9.19,"h":9.29,"l":9.09,"n":398,"o":9.09,"t":"2026-10-20T21:05:00Z","v":225295,"vw":9.134392},{"c":9.29,"h":9.29,"l":9.18,"n":81,"o":9.18,"t":"2026-10-20T21:10:00Z","v":36172,"vw":9.215297},{"c":9.3,"h":9.32,"l":9.27,"n":82,"o":9.3,"t":"2026-10-20T21:15:00Z","v":31885,"vw":9.296975},{"c":9.06,"h":9.32,"l":9.06,"n":73,"o":9.3,"t":"2026-10-20T21:20:00Z","v":40321,"vw":9.231398},{"c":9.15,"h":9.15,"l":9.04,"n":80,"o":9.0505,"t":"2026-10-20T21:25:00Z","v":45135,"vw":9.063365},{"c":9.36,"h":9.36,"l":9.13,"n":100,"o":9.13,"t":"2026-10-20T21:30:00Z","v":22322,"vw":9.26348},{"c":9.65,"h":9.69,"l":9.36,"n":365,"o":9.36,"t":"2026-10-20T21:35:00Z","v":92803,"vw":9.569538},{"c":9.4703,"h":9.6377,"l":9.4315,"n":118,"o":9.6377,"t":"2026-10-20T21:40:00Z","v":23612,"vw":9.51007},{"c":9.45,"h":9.49,"l":9.42,"n":65,"o":9.48,"t":"2026-10-20T21:45:00Z","v":22396,"vw":9.467866},{"c":9.3006,"h":9.43,"l":9.3005,"n":101,"o":9.4077,"t":"2026-10-20T21:50:00Z","v":38631,"vw":9.33198},{"c":9.32,"h":9.3399,"l":9.25,"n":65,"o":9.3,"t":"2026-10-20T21:55:00Z","v":18006,"vw":9.300295},{"c":9.4,"h":9.4,"l":9.316,"n":94,"o":9.34,"t":"2026-10-20T22:00:00Z","v":44072,"vw":9.354715},{"c":9.38,"h":9.44,"l":9.3409,"n":62,"o":9.44,"t":"2026-10-20T22:05:00Z","v":22229,"vw":9.381178},{"c":9.3008,"h":9.4,"l":9.3,"n":35,"o":9.4,"t":"2026-10-20T22:10:00Z","v":13537,"vw":9.3466},{"c":9.3545,"h":9.39,"l":9.31,"n":69,"o":9.33,"t":"2026-10-20T22:15:00Z","v":16834,"vw":9.35708},{"c":9.34,"h":9.41,"l":9.34,"n":27,"o":9.38,"t":"2026-10-20T22:20:00Z","v":18111,"vw":9.362621},{"c":9.36,"h":9.42,"l":9.3105,"n":19,"o":9.3105,"t":"2026-10-20T22:25:00Z","v":8336,"vw":9.370826},{"c":9.34,"h":9.42,"l":9.34,"n":47,"o":9.38,"t":"2026-10-20T22:30:00Z","v":25379,"vw":9.380676},{"c":9.33,"h":9.34,"l":9.31,"n":34,"o":9.31,"t":"2026-10-20T22:35:00Z","v":15761,"vw":9.320822},{"c":9.3216,"h":9.3349,"l":9.3,"n":34,"o":9.33,"t":"2026-10-20T22:40:00Z","v":13030,"vw":9.319123},{"c":9.32,"h":9.3823,"l":9.31,"n":23,"o":9.3823,"t":"2026-10-20T22:45:00Z","v":6184,"vw":9.331301},{"c":9.32,"h":9.3485,"l":9.3,"n":10,"o":9.3485,"t":"2026-10-20T22:50:00Z","v":3905,"vw":9.323307},{"c":9.38,"h":9.38,"l":9.32,"n":32,"o":9.32,"t":"2026-10-20T22:55:00Z","v":7858,"vw":9.366009},{"c":9.26,"h":9.35,"l":9.23,"n":30,"o":9.35,"t":"2026-10-20T23:00:00Z","v":11830,"vw":9.282287},{"c":9.27,"h":9.3,"l":9.2485,"n":10,"o":9.28,"t":"2026-10-20T23:05:00Z","v":6334,"vw":9.266281},{"c":9.22,"h":9.28,"l":9.21,"n":22,"o":9.28,"t":"2026-10-20T23:10:00Z","v":9349,"vw":9.238671},{"c":9.2248,"h":9.24,"l":9.2,"n":43,"o":9.229,"t":"2026-10-20T23:15:00Z","v":31472,"vw":9.217365},{"c":9.2187,"h":9.2314,"l":9.2,"n":30,"o":9.2314,"t":"2026-10-20T23:20:00Z","v":9789,"vw":9.205391},{"c":9.2101,"h":9.27,"l":9.2,"n":23,"o":9.22,"t":"2026-10-20T23:25:00Z","v":30491,"vw":9.213916},{"c":9.23,"h":9.231,"l":9.21,"n":12,"o":9.22,"t":"2026-10-20T23:30:00Z","v":2343,"vw":9.220231},{"c":9.2998,"h":9.3,"l":9.26,"n":12,"o":9.26,"t":"2026-10-20T23:35:00Z","v":7598,"vw":9.298415},{"c":9.31,"h":9.3151,"l":9.27,"n":29,"o":9.27,"t":"2026-10-20T23:40:00Z","v":11667,"vw":9.282687},{"c":9.38,"h":9.4098,"l":9.29,"n":66,"o":9.3,"t":"2026-10-20T23:45:00Z","v":25578,"vw":9.370998},{"c":9.35,"h":9.39,"l":9.34,"n":23,"o":9.3449,"t":"2026-10-20T23:50:00Z","v":7159,"vw":9.359812},{"c":9.345,"h":9.36,"l":9.31,"n":20,"o":9.35,"t":"2026-10-20T23:55:00Z","v":5651,"vw":9.335528},{"c":9.31,"h":9.331,"l":9.21,"n":160,"o":9.25,"t":"2026-10-21T08:00:00Z","v":56775,"vw":9.267251},{"c":9.11,"h":9.3,"l":9.1,"n":42,"o":9.27,"t":"2026-10-21T08:05:00Z","v":11218,"vw":9.169915},{"c":9.09,"h":9.09,"l":9.02,"n":29,"o":9.09,"t":"2026-10-21T08:10:00Z","v":9454,"vw":9.053069},{"c":9.05,"h":9.08,"l":9.02,"n":12,"o":9.08,"t":"2026-10-21T08:15:00Z","v":2886,"vw":9.045655},{"c":9.09,"h":9.11,"l":9.08,"n":16,"o":9.09,"t":"2026-10-21T08:20:00Z","v":2792,"vw":9.093855},{"c":9.1,"h":9.14,"l":9.1,"n":23,"o":9.1,"t":"2026-10-21T08:25:00Z","v":22145,"vw":9.10851},{"c":8.96,"h":9.1,"l":8.96,"n":29,"o":9.1,"t":"2026-10-21T08:30:00Z","v":5712,"vw":9.057474},{"c":8.95,"h":8.98,"l":8.9321,"n":26,"o":8.9321,"t":"2026-10-21T08:35:00Z","v":23817,"vw":8.957329},{"c":9.01,"h":9.01,"l":8.95,"n":21,"o":8.98,"t":"2026-10-21T08:40:00Z","v":7196,"vw":8.97224},{"c":9.01,"h":9.01,"l":8.96,"n":29,"o":8.99,"t":"2026-10-21T08:45:00Z","v":5940,"vw":8.989879},{"c":8.92,"h":9,"l":8.92,"n":24,"o":9,"t":"2026-10-21T08:50:00Z","v":13106,"vw":8.962684},{"c":8.82,"h":8.91,"l":8.7505,"n":48,"o":8.91,"t":"2026-10-21T08:55:00Z","v":25713,"vw":8.788433},{"c":8.86,"h":8.88,"l":8.8213,"n":24,"o":8.8213,"t":"2026-10-21T09:00:00Z","v":8259,"vw":8.853779},{"c":8.9424,"h":8.96,"l":8.89,"n":88,"o":8.89,"t":"2026-10-21T09:05:00Z","v":34513,"vw":8.923181},{"c":8.91,"h":8.96,"l":8.91,"n":9,"o":8.95,"t":"2026-10-21T09:10:00Z","v":3377,"vw":8.947313},{"c":8.93,"h":8.96,"l":8.92,"n":15,"o":8.96,"t":"2026-10-21T09:15:00Z","v":2626,"vw":8.925863},{"c":8.95,"h":8.96,"l":8.95,"n":4,"o":8.96,"t":"2026-10-21T09:20:00Z","v":386,"vw":8.957143},{"c":8.945,"h":8.95,"l":8.94,"n":4,"o":8.94,"t":"2026-10-21T09:25:00Z","v":2278,"vw":8.947222},{"c":9,"h":9.03,"l":9,"n":38,"o":9.01,"t":"2026-10-21T09:30:00Z","v":14985,"vw":9.008355},{"c":8.99,"h":9,"l":8.99,"n":4,"o":9,"t":"2026-10-21T09:35:00Z","v":2372,"vw":8.991387},{"c":8.94,"h":8.96,"l":8.94,"n":6,"o":8.96,"t":"2026-10-21T09:40:00Z","v":618,"vw":8.950929},{"c":8.92,"h":8.95,"l":8.92,"n":7,"o":8.95,"t":"2026-10-21T09:45:00Z","v":870,"vw":8.926},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-21T09:50:00Z","v":125,"vw":8.9},{"c":8.89,"h":8.94,"l":8.8864,"n":9,"o":8.94,"t":"2026-10-21T09:55:00Z","v":5728,"vw":8.908238},{"c":8.85,"h":8.91,"l":8.85,"n":9,"o":8.91,"t":"2026-10-21T10:00:00Z","v":13395,"vw":8.862769},{"c":8.82,"h":8.82,"l":8.79,"n":15,"o":8.81,"t":"2026-10-21T10:05:00Z","v":24237,"vw":8.79085},{"c":8.8,"h":8.84,"l":8.8,"n":4,"o":8.84,"t":"2026-10-21T10:10:00Z","v":757,"vw":8.816973},{"c":8.8094,"h":8.81,"l":8.77,"n":21,"o":8.78,"t":"2026-10-21T10:15:00Z","v":16518,"vw":8.781347},{"c":8.85,"h":8.87,"l":8.85,"n":9,"o":8.87,"t":"2026-10-21T10:25:00Z","v":5719,"vw":8.853719},{"c":8.87,"h":8.87,"l":8.84,"n":5,"o":8.84,"t":"2026-10-21T10:30:00Z","v":2221,"vw":8.841351},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-21T10:35:00Z","v":10271,"vw":8.87},{"c":8.88,"h":8.9,"l":8.84,"n":15,"o":8.84,"t":"2026-10-21T10:40:00Z","v":2421,"vw":8.864408},{"c":8.89,"h":8.9147,"l":8.89,"n":25,"o":8.91,"t":"2026-10-21T10:45:00Z","v":6022,"vw":8.908471},{"c":8.905,"h":8.91,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T10:50:00Z","v":2039,"vw":8.905514},{"c":8.8918,"h":8.8918,"l":8.8904,"n":2,"o":8.8904,"t":"2026-10-21T10:55:00Z","v":577,"vw":8.890643},{"c":8.95,"h":8.98,"l":8.9098,"n":68,"o":8.91,"t":"2026-10-21T11:00:00Z","v":17488,"vw":8.93719},{"c":8.92,"h":8.96,"l":8.88,"n":29,"o":8.96,"t":"2026-10-21T11:05:00Z","v":7610,"vw":8.905114},{"c":8.9618,"h":8.9618,"l":8.91,"n":24,"o":8.95,"t":"2026-10-21T11:10:00Z","v":3863,"vw":8.943607},{"c":8.9292,"h":8.9292,"l":8.87,"n":23,"o":8.92,"t":"2026-10-21T11:15:00Z","v":5530,"vw":8.886734},{"c":8.93,"h":8.94,"l":8.86,"n":17,"o":8.93,"t":"2026-10-21T11:20:00Z","v":16463,"vw":8.895146},{"c":8.96,"h":8.9762,"l":8.93,"n":36,"o":8.93,"t":"2026-10-21T11:25:00Z","v":42748,"vw":8.957079},{"c":8.9831,"h":9.14,"l":8.95,"n":525,"o":8.96,"t":"2026-10-21T11:30:00Z","v":134484,"vw":9.037345},{"c":8.98,"h":9,"l":8.96,"n":59,"o":8.99,"t":"2026-10-21T11:35:00Z","v":20453,"vw":8.982173},{"c":9.06,"h":9.06,"l":8.97,"n":28,"o":8.9978,"t":"2026-10-21T11:40:00Z","v":17013,"vw":9.01143},{"c":9.027,"h":9.07,"l":9.027,"n":7,"o":9.06,"t":"2026-10-21T11:45:00Z","v":2421,"vw":9.057199},{"c":9.1,"h":9.11,"l":9.04,"n":11,"o":9.04,"t":"2026-10-21T11:50:00Z","v":1094,"vw":9.078738},{"c":9.06,"h":9.12,"l":9.06,"n":52,"o":9.1085,"t":"2026-10-21T11:55:00Z","v":17910,"vw":9.10683},{"c":9.03,"h":9.07,"l":9.02,"n":49,"o":9.07,"t":"2026-10-21T12:00:00Z","v":9844,"vw":9.02817},{"c":9.07,"h":9.0757,"l":9.01,"n":88,"o":9.0189,"t":"2026-10-21T12:05:00Z","v":6732,"vw":9.040398},{"c":9.07,"h":9.0885,"l":9.05,"n":50,"o":9.07,"t":"2026-10-21T12:10:00Z","v":41773,"vw":9.068843},{"c":9.05,"h":9.0748,"l":9.0007,"n":157,"o":9.0748,"t":"2026-10-21T12:15:00Z","v":67288,"vw":9.034327},{"c":9.14,"h":9.1768,"l":9.09,"n":54,"o":9.09,"t":"2026-10-21T12:20:00Z","v":33113,"vw":9.150257},{"c":9.06,"h":9.12,"l":9.06,"n":150,"o":9.12,"t":"2026-10-21T12:25:00Z","v":49351,"vw":9.077818},{"c":9.12,"h":9.12,"l":9.1,"n":11,"o":9.1,"t":"2026-10-21T12:30:00Z","v":2524,"vw":9.118682},{"c":9.11,"h":9.1141,"l":9.0601,"n":7,"o":9.0601,"t":"2026-10-21T12:35:00Z","v":648,"vw":9.097367},{"c":9.0059,"h":9.0894,"l":9,"n":62,"o":9.0894,"t":"2026-10-21T12:40:00Z","v":11219,"vw":9.029314},{"c":9.0397,"h":9.0397,"l":8.99,"n":50,"o":9.01,"t":"2026-10-21T12:45:00Z","v":18571,"vw":9.003591},{"c":9.01,"h":9.0487,"l":8.9904,"n":10,"o":9.0487,"t":"2026-10-21T12:50:00Z","v":2839,"vw":9.032856},{"c":9,"h":9,"l":8.98,"n":30,"o":9,"t":"2026-10-21T12:55:00Z","v":6285,"vw":8.98945},{"c":9.09,"h":9.09,"l":9.01,"n":25,"o":9.01,"t":"2026-10-21T13:00:00Z","v":2800,"vw":9.058625},{"c":9.02,"h":9.105,"l":9.02,"n":35,"o":9.105,"t":"2026-10-21T13:05:00Z","v":6169,"vw":9.076491},{"c":9.0385,"h":9.0385,"l":8.98,"n":38,"o":9.033,"t":"2026-10-21T13:10:00Z","v":5880,"vw":9.015029},{"c":9.08,"h":9.08,"l":9.03,"n":39,"o":9.036,"t":"2026-10-21T13:15:00Z","v":10202,"vw":9.049734},{"c":9.09,"h":9.1,"l":9.06,"n":28,"o":9.09,"t":"2026-10-21T13:20:00Z","v":5321,"vw":9.090724},{"c":9.18,"h":9.18,"l":9.06,"n":64,"o":9.1,"t":"2026-10-21T13:25:00Z","v":17855,"vw":9.122576},{"c":8.56,"h":9.2153,"l":8.5,"n":1283,"o":9.17,"t":"2026-10-21T13:30:00Z","v":720653,"vw":8.906075},{"c":8.51,"h":8.65,"l":8.4201,"n":1275,"o":8.6315,"t":"2026-10-21T13:35:00Z","v":698636,"vw":8.528861},{"c":7.9086,"h":8.5,"l":7.78,"n":1743,"o":8.5,"t":"2026-10-21T13:40:00Z","v":977388,"vw":8.035193},{"c":8.005,"h":8.15,"l":7.88,"n":1741,"o":7.9,"t":"2026-10-21T13:45:00Z","v":860312,"vw":7.987603},{"c":7.97,"h":8.05,"l":7.91,"n":722,"o":8.01,"t":"2026-10-21T13:50:00Z","v":264900,"vw":7.981768},{"c":8.19,"h":8.2,"l":7.97,"n":491,"o":7.98,"t":"2026-10-21T13:55:00Z","v":244395,"vw":8.126824},{"c":8.5699,"h":8.5723,"l":8.18,"n":878,"o":8.18,"t":"2026-10-21T14:00:00Z","v":477327,"vw":8.428904},{"c":8.23,"h":8.59,"l":8.23,"n":647,"o":8.55,"t":"2026-10-21T14:05:00Z","v":433930,"vw":8.393119},{"c":8.17,"h":8.2908,"l":8.09,"n":548,"o":8.26,"t":"2026-10-21T14:10:00Z","v":361356,"vw":8.182332},{"c":8.18,"h":8.2,"l":8.03,"n":590,"o":8.1678,"t":"2026-10-21T14:15:00Z","v":312029,"vw":8.130034},{"c":8.34,"h":8.35,"l":8.1575,"n":445,"o":8.18,"t":"2026-10-21T14:20:00Z","v":319558,"vw":8.289253},{"c":8.32,"h":8.39,"l":8.25,"n":336,"o":8.3397,"t":"2026-10-21T14:25:00Z","v":195583,"vw":8.335332},{"c":8.4465,"h":8.48,"l":8.32,"n":231,"o":8.3225,"t":"2026-10-21T14:30:00Z","v":112223,"vw":8.42215},{"c":8.37,"h":8.45,"l":8.3487,"n":279,"o":8.4492,"t":"2026-10-21T14:35:00Z","v":181974,"vw":8.409752},{"c":8.47,"h":8.48,"l":8.35,"n":225,"o":8.36,"t":"2026-10-21T14:40:00Z","v":136232,"vw":8.438733},{"c":8.55,"h":8.57,"l":8.4401,"n":254,"o":8.47,"t":"2026-10-21T14:45:00Z","v":141563,"vw":8.518301},{"c":8.48,"h":8.64,"l":8.46,"n":223,"o":8.5429,"t":"2026-10-21T14:50:00Z","v":157781,"vw":8.517454},{"c":8.4,"h":8.46,"l":8.33,"n":190,"o":8.45,"t":"2026-10-21T14:55:00Z","v":131654,"vw":8.391783},{"c":8.41,"h":8.47,"l":8.351,"n":240,"o":8.4,"t":"2026-10-21T15:00:00Z","v":204494,"vw":8.404881},{"c":8.4099,"h":8.44,"l":8.37,"n":111,"o":8.4,"t":"2026-10-21T15:05:00Z","v":72192,"vw":8.417493},{"c":8.465,"h":8.4695,"l":8.37,"n":115,"o":8.4,"t":"2026-10-21T15:10:00Z","v":58649,"vw":8.426427},{"c":8.38,"h":8.4658,"l":8.35,"n":93,"o":8.46,"t":"2026-10-21T15:15:00Z","v":47999,"vw":8.404323},{"c":8.38,"h":8.3989,"l":8.33,"n":91,"o":8.3989,"t":"2026-10-21T15:20:00Z","v":54502,"vw":8.362927},{"c":8.4922,"h":8.5,"l":8.3799,"n":112,"o":8.38,"t":"2026-10-21T15:25:00Z","v":68220,"vw":8.430529},{"c":8.49,"h":8.54,"l":8.4513,"n":136,"o":8.49,"t":"2026-10-21T15:30:00Z","v":108952,"vw":8.517212},{"c":8.59,"h":8.6,"l":8.475,"n":170,"o":8.49,"t":"2026-10-21T15:35:00Z","v":99168,"vw":8.556325},{"c":8.56,"h":8.65,"l":8.54,"n":206,"o":8.5959,"t":"2026-10-21T15:40:00Z","v":177707,"vw":8.609542},{"c":8.57,"h":8.6096,"l":8.54,"n":190,"o":8.57,"t":"2026-10-21T15:45:00Z","v":117775,"vw":8.554359},{"c":8.44,"h":8.56,"l":8.43,"n":224,"o":8.56,"t":"2026-10-21T15:50:00Z","v":140943,"vw":8.490697},{"c":8.45,"h":8.48,"l":8.38,"n":1028,"o":8.4357,"t":"2026-10-21T15:55:00Z","v":355683,"vw":8.44976},{"c":8.48,"h":8.48,"l":8.43,"n":208,"o":8.455,"t":"2026-10-21T16:00:00Z","v":110728,"vw":8.45853},{"c":8.33,"h":8.4661,"l":8.321,"n":123,"o":8.46,"t":"2026-10-21T16:05:00Z","v":111198,"vw":8.374626},{"c":8.3,"h":8.34,"l":8.2518,"n":229,"o":8.335,"t":"2026-10-21T16:10:00Z","v":148349,"vw":8.296652},{"c":8.342,"h":8.36,"l":8.31,"n":208,"o":8.31,"t":"2026-10-21T16:15:00Z","v":60664,"vw":8.347894},{"c":8.3201,"h":8.37,"l":8.305,"n":97,"o":8.37,"t":"2026-10-21T16:20:00Z","v":122035,"vw":8.329721},{"c":8.28,"h":8.33,"l":8.25,"n":187,"o":8.33,"t":"2026-10-21T16:25:00Z","v":162856,"vw":8.283946},{"c":8.2201,"h":8.2943,"l":8.2201,"n":166,"o":8.28,"t":"2026-10-21T16:30:00Z","v":168308,"vw":8.252739},{"c":8.465,"h":8.5,"l":8.22,"n":385,"o":8.22,"t":"2026-10-21T16:35:00Z","v":195712,"vw":8.296688},{"c":8.3796,"h":8.47,"l":8.33,"n":155,"o":8.4696,"t":"2026-10-21T16:40:00Z","v":119343,"vw":8.405496},{"c":8.36,"h":8.41,"l":8.34,"n":121,"o":8.38,"t":"2026-10-21T16:45:00Z","v":178653,"vw":8.36775},{"c":8.38,"h":8.4257,"l":8.36,"n":85,"o":8.36,"t":"2026-10-21T16:50:00Z","v":11199,"vw":8.388334},{"c":8.3618,"h":8.3947,"l":8.36,"n":45,"o":8.39,"t":"2026-10-21T16:55:00Z","v":7364,"vw":8.377165},{"c":8.34,"h":8.3868,"l":8.3235,"n":74,"o":8.3601,"t":"2026-10-21T17:00:00Z","v":40519,"vw":8.344249},{"c":8.375,"h":8.39,"l":8.3488,"n":56,"o":8.35,"t":"2026-10-21T17:05:00Z","v":48505,"vw":8.376673},{"c":8.485,"h":8.49,"l":8.36,"n":231,"o":8.3701,"t":"2026-10-21T17:10:00Z","v":75265,"vw":8.440548},{"c":8.47,"h":8.4999,"l":8.43,"n":109,"o":8.4799,"t":"2026-10-21T17:15:00Z","v":66386,"vw":8.46583},{"c":8.475,"h":8.49,"l":8.42,"n":132,"o":8.465,"t":"2026-10-21T17:20:00Z","v":64018,"vw":8.453086},{"c":8.5417,"h":8.5417,"l":8.46,"n":238,"o":8.46,"t":"2026-10-21T17:25:00Z","v":245625,"vw":8.510689},{"c":8.52,"h":8.57,"l":8.51,"n":220,"o":8.5439,"t":"2026-10-21T17:30:00Z","v":120076,"vw":8.546532},{"c":8.5301,"h":8.54,"l":8.505,"n":101,"o":8.52,"t":"2026-10-21T17:35:00Z","v":27467,"vw":8.52524},{"c":8.51,"h":8.56,"l":8.51,"n":135,"o":8.54,"t":"2026-10-21T17:40:00Z","v":51107,"vw":8.540779},{"c":8.49,"h":8.56,"l":8.49,"n":279,"o":8.52,"t":"2026-10-21T17:45:00Z","v":144104,"vw":8.504815},{"c":8.57,"h":8.595,"l":8.506,"n":104,"o":8.506,"t":"2026-10-21T17:50:00Z","v":51297,"vw":8.556747},{"c":8.61,"h":8.61,"l":8.561,"n":109,"o":8.561,"t":"2026-10-21T17:55:00Z","v":35594,"vw":8.592339},{"c":8.59,"h":8.62,"l":8.575,"n":129,"o":8.6,"t":"2026-10-21T18:00:00Z","v":77028,"vw":8.595468},{"c":8.6,"h":8.62,"l":8.58,"n":166,"o":8.59,"t":"2026-10-21T18:05:00Z","v":50799,"vw":8.59799},{"c":8.57,"h":8.59,"l":8.52,"n":125,"o":8.59,"t":"2026-10-21T18:10:00Z","v":124342,"vw":8.553999},{"c":8.59,"h":8.62,"l":8.58,"n":85,"o":8.6,"t":"2026-10-21T18:15:00Z","v":27741,"vw":8.601368},{"c":8.56,"h":8.59,"l":8.55,"n":70,"o":8.59,"t":"2026-10-21T18:20:00Z","v":31391,"vw":8.571265},{"c":8.56,"h":8.56,"l":8.49,"n":225,"o":8.56,"t":"2026-10-21T18:25:00Z","v":109452,"vw":8.514077},{"c":8.5621,"h":8.58,"l":8.5465,"n":103,"o":8.555,"t":"2026-10-21T18:30:00Z","v":22227,"vw":8.559461},{"c":8.63,"h":8.63,"l":8.56,"n":102,"o":8.56,"t":"2026-10-21T18:35:00Z","v":49454,"vw":8.603187},{"c":8.595,"h":8.68,"l":8.55,"n":247,"o":8.61,"t":"2026-10-21T18:40:00Z","v":146446,"vw":8.624983},{"c":8.54,"h":8.63,"l":8.51,"n":246,"o":8.595,"t":"2026-10-21T18:45:00Z","v":185553,"vw":8.554805},{"c":8.5,"h":8.59,"l":8.47,"n":361,"o":8.55,"t":"2026-10-21T18:50:00Z","v":142553,"vw":8.516943},{"c":8.44,"h":8.523,"l":8.4,"n":116,"o":8.523,"t":"2026-10-21T18:55:00Z","v":82969,"vw":8.437309},{"c":8.44,"h":8.49,"l":8.37,"n":369,"o":8.445,"t":"2026-10-21T19:00:00Z","v":172143,"vw":8.417821},{"c":8.43,"h":8.47,"l":8.41,"n":144,"o":8.4427,"t":"2026-10-21T19:05:00Z","v":142714,"vw":8.433125},{"c":8.45,"h":8.46,"l":8.39,"n":136,"o":8.42,"t":"2026-10-21T19:10:00Z","v":122838,"vw":8.413021},{"c":8.48,"h":8.529,"l":8.45,"n":164,"o":8.46,"t":"2026-10-21T19:15:00Z","v":125624,"vw":8.478293},{"c":8.45,"h":8.5,"l":8.4241,"n":87,"o":8.48,"t":"2026-10-21T19:20:00Z","v":35354,"vw":8.486668},{"c":8.5141,"h":8.5141,"l":8.4417,"n":101,"o":8.46,"t":"2026-10-21T19:25:00Z","v":29676,"vw":8.473967},{"c":8.52,"h":8.58,"l":8.4601,"n":143,"o":8.48,"t":"2026-10-21T19:30:00Z","v":75764,"vw":8.55027},{"c":8.53,"h":8.5415,"l":8.5001,"n":71,"o":8.53,"t":"2026-10-21T19:35:00Z","v":26028,"vw":8.522472},{"c":8.5259,"h":8.53,"l":8.48,"n":61,"o":8.53,"t":"2026-10-21T19:40:00Z","v":33935,"vw":8.503409},{"c":8.575,"h":8.59,"l":8.55,"n":95,"o":8.55,"t":"2026-10-21T19:45:00Z","v":73707,"vw":8.572965},{"c":8.54,"h":8.58,"l":8.53,"n":101,"o":8.56,"t":"2026-10-21T19:50:00Z","v":49811,"vw":8.554225},{"c":8.46,"h":8.52,"l":8.46,"n":286,"o":8.52,"t":"2026-10-21T19:55:00Z","v":228570,"vw":8.494988},{"c":8.53,"h":8.56,"l":8.38,"n":76,"o":8.46,"t":"2026-10-21T20:00:00Z","v":70706,"vw":8.492356},{"c":8.65,"h":8.81,"l":8.5086,"n":1141,"o":8.53,"t":"2026-10-21T20:05:00Z","v":302567,"vw":8.658491},{"c":8.47,"h":8.65,"l":8.45,"n":76,"o":8.649,"t":"2026-10-21T20:10:00Z","v":21967,"vw":8.519601},{"c":8.479,"h":8.5283,"l":8.47,"n":31,"o":8.47,"t":"2026-10-21T20:15:00Z","v":10565,"vw":8.496717},{"c":8.4868,"h":8.5,"l":8.48,"n":16,"o":8.48,"t":"2026-10-21T20:20:00Z","v":5220,"vw":8.484991},{"c":8.5022,"h":8.53,"l":8.5,"n":36,"o":8.52,"t":"2026-10-21T20:25:00Z","v":29171,"vw":8.506585},{"c":8.47,"h":8.51,"l":8.47,"n":16,"o":8.5,"t":"2026-10-21T20:30:00Z","v":11813,"vw":8.482257},{"c":8.4505,"h":8.5,"l":8.38,"n":98,"o":8.46,"t":"2026-10-21T20:35:00Z","v":47026,"vw":8.417898},{"c":8.52,"h":8.53,"l":8.4906,"n":29,"o":8.4906,"t":"2026-10-21T20:40:00Z","v":11677,"vw":8.506963},{"c":8.4882,"h":8.53,"l":8.4882,"n":19,"o":8.51,"t":"2026-10-21T20:45:00Z","v":4649,"vw":8.503469},{"c":8.4356,"h":8.48,"l":8.43,"n":35,"o":8.46,"t":"2026-10-21T20:50:00Z","v":9456,"vw":8.441162},{"c":8.47,"h":8.4776,"l":8.453,"n":3,"o":8.453,"t":"2026-10-21T20:55:00Z","v":3999,"vw":8.469785},{"c":8.43,"h":8.47,"l":8.43,"n":10,"o":8.46,"t":"2026-10-21T21:00:00Z","v":15676,"vw":8.441178},{"c":8.45,"h":8.4669,"l":8.44,"n":8,"o":8.4669,"t":"2026-10-21T21:05:00Z","v":4265,"vw":8.443807},{"c":8.4246,"h":8.4589,"l":8.4246,"n":15,"o":8.45,"t":"2026-10-21T21:10:00Z","v":19880,"vw":8.439073},{"c":8.44,"h":8.45,"l":8.43,"n":19,"o":8.4492,"t":"2026-10-21T21:15:00Z","v":11002,"vw":8.438439},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-21T21:20:00Z","v":120,"vw":8.45},{"c":8.48,"h":8.5,"l":8.45,"n":13,"o":8.45,"t":"2026-10-21T21:25:00Z","v":3384,"vw":8.472727},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-21T21:30:00Z","v":301,"vw":8.47},{"c":8.5,"h":8.5,"l":8.43,"n":9,"o":8.46,"t":"2026-10-21T21:40:00Z","v":1590,"vw":8.445814},{"c":8.4495,"h":8.4749,"l":8.42,"n":33,"o":8.42,"t":"2026-10-21T21:45:00Z","v":12948,"vw":8.436112},{"c":8.38,"h":8.45,"l":8.38,"n":174,"o":8.43,"t":"2026-10-21T21:50:00Z","v":50654,"vw":8.436303},{"c":8.36,"h":8.37,"l":8.34,"n":23,"o":8.37,"t":"2026-10-21T21:55:00Z","v":6463,"vw":8.349829},{"c":8.3,"h":8.4287,"l":8.29,"n":60,"o":8.4,"t":"2026-10-21T22:00:00Z","v":18182,"vw":8.351487},{"c":8.28,"h":8.318,"l":8.28,"n":19,"o":8.29,"t":"2026-10-21T22:05:00Z","v":29267,"vw":8.287212},{"c":8.28,"h":8.3,"l":8.28,"n":22,"o":8.28,"t":"2026-10-21T22:10:00Z","v":26774,"vw":8.280447},{"c":8.18,"h":8.26,"l":8.18,"n":68,"o":8.26,"t":"2026-10-21T22:15:00Z","v":15547,"vw":8.209274},{"c":8.19,"h":8.2,"l":8.13,"n":83,"o":8.19,"t":"2026-10-21T22:20:00Z","v":36632,"vw":8.150688},{"c":8.15,"h":8.1779,"l":8.13,"n":40,"o":8.1769,"t":"2026-10-21T22:25:00Z","v":23296,"vw":8.146055},{"c":8.11,"h":8.16,"l":8.1,"n":173,"o":8.16,"t":"2026-10-21T22:30:00Z","v":99759,"vw":8.139832},{"c":8.1833,"h":8.19,"l":8.1349,"n":40,"o":8.1349,"t":"2026-10-21T22:35:00Z","v":24253,"vw":8.160014},{"c":8.13,"h":8.19,"l":8.1262,"n":19,"o":8.16,"t":"2026-10-21T22:40:00Z","v":6338,"vw":8.156319},{"c":8.15,"h":8.15,"l":8.12,"n":10,"o":8.14,"t":"2026-10-21T22:45:00Z","v":2183,"vw":8.146},{"c":8.14,"h":8.15,"l":8.1386,"n":59,"o":8.1499,"t":"2026-10-21T22:50:00Z","v":47564,"vw":8.140239},{"c":8.13,"h":8.15,"l":8.12,"n":12,"o":8.1498,"t":"2026-10-21T22:55:00Z","v":1941,"vw":8.140164},{"c":8.0688,"h":8.14,"l":8.06,"n":48,"o":8.12,"t":"2026-10-21T23:00:00Z","v":5448,"vw":8.095547},{"c":8.07,"h":8.08,"l":8.0203,"n":57,"o":8.06,"t":"2026-10-21T23:05:00Z","v":35668,"vw":8.030412},{"c":8.0892,"h":8.0892,"l":8.06,"n":30,"o":8.07,"t":"2026-10-21T23:10:00Z","v":10175,"vw":8.075016},{"c":8.05,"h":8.0876,"l":8.05,"n":30,"o":8.0876,"t":"2026-10-21T23:15:00Z","v":4843,"vw":8.069139},{"c":8.03,"h":8.07,"l":8.0277,"n":10,"o":8.07,"t":"2026-10-21T23:20:00Z","v":3155,"vw":8.036345},{"c":8.04,"h":8.05,"l":8.04,"n":13,"o":8.05,"t":"2026-10-21T23:25:00Z","v":872,"vw":8.042083},{"c":8.01,"h":8.03,"l":8,"n":85,"o":8.0297,"t":"2026-10-21T23:30:00Z","v":37179,"vw":8.014358},{"c":7.95,"h":8.02,"l":7.95,"n":139,"o":8.01,"t":"2026-10-21T23:35:00Z","v":34969,"vw":8.00144},{"c":7.9399,"h":7.9549,"l":7.92,"n":77,"o":7.93,"t":"2026-10-21T23:40:00Z","v":41088,"vw":7.928873},{"c":7.9694,"h":7.9792,"l":7.94,"n":73,"o":7.94,"t":"2026-10-21T23:45:00Z","v":52650,"vw":7.957882},{"c":7.91,"h":7.97,"l":7.91,"n":82,"o":7.97,"t":"2026-10-21T23:50:00Z","v":43770,"vw":7.930149},{"c":7.84,"h":7.93,"l":7.84,"n":95,"o":7.92,"t":"2026-10-21T23:55:00Z","v":16942,"vw":7.886601},{"c":7.55,"h":7.83,"l":7.44,"n":747,"o":7.7,"t":"2026-10-22T08:00:00Z","v":217842,"vw":7.661994},{"c":7.56,"h":7.76,"l":7.53,"n":26,"o":7.58,"t":"2026-10-22T08:05:00Z","v":6335,"vw":7.554725},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-22T08:10:00Z","v":500,"vw":7.55},{"c":7.55,"h":7.5768,"l":7.5478,"n":10,"o":7.5768,"t":"2026-10-22T08:15:00Z","v":2089,"vw":7.555764},{"c":7.5,"h":7.56,"l":7.48,"n":40,"o":7.55,"t":"2026-10-22T08:20:00Z","v":16172,"vw":7.505154},{"c":7.5981,"h":7.5981,"l":7.52,"n":25,"o":7.52,"t":"2026-10-22T08:25:00Z","v":12309,"vw":7.546576},{"c":7.5936,"h":7.6,"l":7.58,"n":39,"o":7.59,"t":"2026-10-22T08:30:00Z","v":11722,"vw":7.586798},{"c":7.55,"h":7.58,"l":7.55,"n":12,"o":7.56,"t":"2026-10-22T08:35:00Z","v":2318,"vw":7.561936},{"c":7.6363,"h":7.6363,"l":7.5241,"n":20,"o":7.5241,"t":"2026-10-22T08:40:00Z","v":9242,"vw":7.556848},{"c":7.6493,"h":7.6493,"l":7.6479,"n":2,"o":7.6479,"t":"2026-10-22T08:45:00Z","v":4100,"vw":7.648105},{"c":7.56,"h":7.62,"l":7.56,"n":17,"o":7.62,"t":"2026-10-22T08:50:00Z","v":2198,"vw":7.592725},{"c":7.53,"h":7.54,"l":7.53,"n":3,"o":7.54,"t":"2026-10-22T08:55:00Z","v":4691,"vw":7.534937},{"c":7.53,"h":7.53,"l":7.51,"n":6,"o":7.51,"t":"2026-10-22T09:00:00Z","v":1130,"vw":7.514016},{"c":7.55,"h":7.56,"l":7.5328,"n":4,"o":7.56,"t":"2026-10-22T09:05:00Z","v":1524,"vw":7.5418},{"c":7.63,"h":7.64,"l":7.58,"n":14,"o":7.58,"t":"2026-10-22T09:10:00Z","v":2906,"vw":7.62875},{"c":7.55,"h":7.64,"l":7.55,"n":15,"o":7.64,"t":"2026-10-22T09:15:00Z","v":12591,"vw":7.606552},{"c":7.5,"h":7.57,"l":7.5,"n":34,"o":7.57,"t":"2026-10-22T09:20:00Z","v":14674,"vw":7.515933},{"c":7.4997,"h":7.5,"l":7.46,"n":28,"o":7.48,"t":"2026-10-22T09:25:00Z","v":11324,"vw":7.48163},{"c":7.52,"h":7.52,"l":7.4992,"n":11,"o":7.4999,"t":"2026-10-22T09:30:00Z","v":2943,"vw":7.500777},{"c":7.51,"h":7.53,"l":7.51,"n":12,"o":7.53,"t":"2026-10-22T09:35:00Z","v":6185,"vw":7.521913},{"c":7.51,"h":7.51,"l":7.5,"n":7,"o":7.5,"t":"2026-10-22T09:40:00Z","v":610,"vw":7.5025},{"c":7.5165,"h":7.5165,"l":7.48,"n":8,"o":7.49,"t":"2026-10-22T09:45:00Z","v":2728,"vw":7.493067},{"c":7.53,"h":7.53,"l":7.52,"n":13,"o":7.52,"t":"2026-10-22T09:50:00Z","v":3801,"vw":7.529642},{"c":7.55,"h":7.56,"l":7.55,"n":13,"o":7.56,"t":"2026-10-22T09:55:00Z","v":7178,"vw":7.55498},{"c":7.53,"h":7.57,"l":7.53,"n":4,"o":7.55,"t":"2026-10-22T10:00:00Z","v":1010,"vw":7.542},{"c":7.62,"h":7.63,"l":7.57,"n":50,"o":7.57,"t":"2026-10-22T10:05:00Z","v":17414,"vw":7.60699},{"c":7.58,"h":7.61,"l":7.58,"n":10,"o":7.61,"t":"2026-10-22T10:10:00Z","v":1357,"vw":7.592232},{"c":7.58,"h":7.59,"l":7.58,"n":6,"o":7.59,"t":"2026-10-22T10:15:00Z","v":609,"vw":7.585734},{"c":7.63,"h":7.65,"l":7.5908,"n":5,"o":7.5908,"t":"2026-10-22T10:20:00Z","v":12251,"vw":7.631927},{"c":7.65,"h":7.6697,"l":7.63,"n":29,"o":7.63,"t":"2026-10-22T10:25:00Z","v":13331,"vw":7.648017},{"c":7.76,"h":7.76,"l":7.67,"n":37,"o":7.67,"t":"2026-10-22T10:30:00Z","v":11044,"vw":7.695437},{"c":7.76,"h":7.78,"l":7.76,"n":21,"o":7.76,"t":"2026-10-22T10:35:00Z","v":17391,"vw":7.761093},{"c":7.76,"h":7.77,"l":7.76,"n":10,"o":7.77,"t":"2026-10-22T10:40:00Z","v":10122,"vw":7.76023},{"c":7.76,"h":7.8,"l":7.76,"n":9,"o":7.8,"t":"2026-10-22T10:45:00Z","v":7968,"vw":7.76264},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-10-22T10:50:00Z","v":2005,"vw":7.74},{"c":7.74,"h":7.7673,"l":7.74,"n":14,"o":7.74,"t":"2026-10-22T10:55:00Z","v":6110,"vw":7.742622},{"c":8.0197,"h":8.0197,"l":7.74,"n":206,"o":7.78,"t":"2026-10-22T11:00:00Z","v":94022,"vw":7.858705},{"c":7.89,"h":8.03,"l":7.8432,"n":60,"o":7.9938,"t":"2026-10-22T11:05:00Z","v":33983,"vw":7.961929},{"c":7.8661,"h":8,"l":7.8661,"n":45,"o":7.9014,"t":"2026-10-22T11:10:00Z","v":23016,"vw":7.899069},{"c":7.8,"h":7.85,"l":7.79,"n":44,"o":7.85,"t":"2026-10-22T11:15:00Z","v":32913,"vw":7.811819},{"c":7.79,"h":7.8299,"l":7.76,"n":187,"o":7.82,"t":"2026-10-22T11:20:00Z","v":150204,"vw":7.7909},{"c":7.76,"h":7.7945,"l":7.73,"n":30,"o":7.77,"t":"2026-10-22T11:25:00Z","v":7588,"vw":7.775625},{"c":7.81,"h":7.83,"l":7.78,"n":40,"o":7.78,"t":"2026-10-22T11:30:00Z","v":32460,"vw":7.812798},{"c":7.87,"h":7.8887,"l":7.8,"n":50,"o":7.8,"t":"2026-10-22T11:35:00Z","v":18416,"vw":7.84985},{"c":7.8875,"h":7.92,"l":7.84,"n":95,"o":7.86,"t":"2026-10-22T11:40:00Z","v":18570,"vw":7.85646},{"c":7.84,"h":7.8896,"l":7.83,"n":34,"o":7.85,"t":"2026-10-22T11:45:00Z","v":18678,"vw":7.864027},{"c":7.86,"h":7.86,"l":7.82,"n":12,"o":7.86,"t":"2026-10-22T11:50:00Z","v":4726,"vw":7.846559},{"c":7.9,"h":7.9,"l":7.8115,"n":24,"o":7.8115,"t":"2026-10-22T11:55:00Z","v":6865,"vw":7.840546},{"c":7.85,"h":7.98,"l":7.83,"n":154,"o":7.88,"t":"2026-10-22T12:00:00Z","v":28557,"vw":7.879398},{"c":7.83,"h":7.8709,"l":7.78,"n":142,"o":7.87,"t":"2026-10-22T12:05:00Z","v":43707,"vw":7.827211},{"c":7.906,"h":7.92,"l":7.85,"n":45,"o":7.85,"t":"2026-10-22T12:10:00Z","v":48448,"vw":7.892076},{"c":7.8598,"h":7.9,"l":7.85,"n":42,"o":7.87,"t":"2026-10-22T12:15:00Z","v":25716,"vw":7.881636},{"c":7.8059,"h":7.87,"l":7.79,"n":24,"o":7.87,"t":"2026-10-22T12:20:00Z","v":2639,"vw":7.817382},{"c":7.826,"h":7.8269,"l":7.82,"n":5,"o":7.8221,"t":"2026-10-22T12:25:00Z","v":1400,"vw":7.824933},{"c":7.83,"h":7.86,"l":7.818,"n":12,"o":7.83,"t":"2026-10-22T12:30:00Z","v":3755,"vw":7.835797},{"c":7.8,"h":7.85,"l":7.8,"n":30,"o":7.81,"t":"2026-10-22T12:35:00Z","v":18033,"vw":7.829871},{"c":7.81,"h":7.81,"l":7.78,"n":42,"o":7.79,"t":"2026-10-22T12:40:00Z","v":10653,"vw":7.786563},{"c":7.79,"h":7.8254,"l":7.79,"n":29,"o":7.82,"t":"2026-10-22T12:45:00Z","v":8549,"vw":7.811544},{"c":7.7321,"h":7.77,"l":7.7105,"n":66,"o":7.77,"t":"2026-10-22T12:50:00Z","v":74058,"vw":7.746619},{"c":7.67,"h":7.75,"l":7.67,"n":81,"o":7.75,"t":"2026-10-22T12:55:00Z","v":67264,"vw":7.694102},{"c":7.68,"h":7.7091,"l":7.68,"n":23,"o":7.68,"t":"2026-10-22T13:00:00Z","v":19965,"vw":7.689863},{"c":7.67,"h":7.69,"l":7.66,"n":51,"o":7.69,"t":"2026-10-22T13:05:00Z","v":28654,"vw":7.669448},{"c":7.6361,"h":7.7,"l":7.6361,"n":55,"o":7.67,"t":"2026-10-22T13:10:00Z","v":17228,"vw":7.669622},{"c":7.6061,"h":7.66,"l":7.57,"n":184,"o":7.64,"t":"2026-10-22T13:15:00Z","v":78765,"vw":7.61984},{"c":7.65,"h":7.66,"l":7.58,"n":50,"o":7.613,"t":"2026-10-22T13:20:00Z","v":11177,"vw":7.612692},{"c":7.72,"h":7.73,"l":7.58,"n":45,"o":7.63,"t":"2026-10-22T13:25:00Z","v":6863,"vw":7.694429},{"c":7.86,"h":7.88,"l":7.47,"n":681,"o":7.7,"t":"2026-10-22T13:30:00Z","v":396467,"vw":7.628699},{"c":7.9,"h":8.06,"l":7.8,"n":1527,"o":7.9,"t":"2026-10-22T13:35:00Z","v":697283,"vw":7.934868},{"c":7.83,"h":7.8816,"l":7.67,"n":1675,"o":7.875,"t":"2026-10-22T13:40:00Z","v":593878,"vw":7.75425},{"c":7.7626,"h":7.8499,"l":7.645,"n":585,"o":7.82,"t":"2026-10-22T13:45:00Z","v":288194,"vw":7.71458},{"c":7.69,"h":7.75,"l":7.54,"n":428,"o":7.74,"t":"2026-10-22T13:50:00Z","v":226300,"vw":7.626884},{"c":7.78,"h":7.8804,"l":7.69,"n":553,"o":7.7065,"t":"2026-10-22T13:55:00Z","v":327374,"vw":7.792104},{"c":7.8,"h":7.93,"l":7.78,"n":188,"o":7.78,"t":"2026-10-22T14:00:00Z","v":85431,"vw":7.862232},{"c":7.65,"h":7.8,"l":7.64,"n":256,"o":7.8,"t":"2026-10-22T14:05:00Z","v":188319,"vw":7.725454},{"c":7.61,"h":7.74,"l":7.59,"n":307,"o":7.66,"t":"2026-10-22T14:10:00Z","v":222599,"vw":7.643299},{"c":7.67,"h":7.6921,"l":7.565,"n":319,"o":7.609,"t":"2026-10-22T14:15:00Z","v":250805,"vw":7.604996},{"c":7.58,"h":7.6644,"l":7.5641,"n":191,"o":7.6641,"t":"2026-10-22T14:20:00Z","v":112439,"vw":7.594554},{"c":7.39,"h":7.58,"l":7.361,"n":773,"o":7.5601,"t":"2026-10-22T14:25:00Z","v":341577,"vw":7.456453},{"c":7.361,"h":7.43,"l":7.3,"n":635,"o":7.4059,"t":"2026-10-22T14:30:00Z","v":389832,"vw":7.370618},{"c":7.2571,"h":7.369,"l":7.18,"n":865,"o":7.3401,"t":"2026-10-22T14:35:00Z","v":571036,"vw":7.259982},{"c":7.3,"h":7.32,"l":7.25,"n":471,"o":7.2586,"t":"2026-10-22T14:40:00Z","v":245526,"vw":7.296608},{"c":7.2563,"h":7.31,"l":7.21,"n":301,"o":7.275,"t":"2026-10-22T14:45:00Z","v":213684,"vw":7.272861},{"c":7.25,"h":7.29,"l":7.21,"n":568,"o":7.2514,"t":"2026-10-22T14:50:00Z","v":279517,"vw":7.237905},{"c":7.25,"h":7.279,"l":7.195,"n":510,"o":7.26,"t":"2026-10-22T14:55:00Z","v":254220,"vw":7.225164},{"c":7.085,"h":7.27,"l":7.08,"n":461,"o":7.2532,"t":"2026-10-22T15:00:00Z","v":233272,"vw":7.166479},{"c":7.115,"h":7.13,"l":7.0732,"n":349,"o":7.0818,"t":"2026-10-22T15:05:00Z","v":188656,"vw":7.11284},{"c":7.02,"h":7.12,"l":7.01,"n":634,"o":7.11,"t":"2026-10-22T15:10:00Z","v":613464,"vw":7.078982},{"c":7.1297,"h":7.1498,"l":6.98,"n":724,"o":7.015,"t":"2026-10-22T15:15:00Z","v":436406,"vw":7.05736},{"c":7.17,"h":7.17,"l":7.12,"n":271,"o":7.13,"t":"2026-10-22T15:20:00Z","v":187259,"vw":7.149907},{"c":7.09,"h":7.1799,"l":7.09,"n":308,"o":7.17,"t":"2026-10-22T15:25:00Z","v":311153,"vw":7.126514},{"c":7.1,"h":7.12,"l":7.025,"n":186,"o":7.085,"t":"2026-10-22T15:30:00Z","v":136514,"vw":7.086485},{"c":7.1198,"h":7.16,"l":7.1,"n":143,"o":7.11,"t":"2026-10-22T15:35:00Z","v":120352,"vw":7.128947},{"c":7.06,"h":7.105,"l":7.02,"n":209,"o":7.1,"t":"2026-10-22T15:40:00Z","v":133458,"vw":7.070048},{"c":7.05,"h":7.08,"l":7.035,"n":131,"o":7.06,"t":"2026-10-22T15:45:00Z","v":43588,"vw":7.051629},{"c":7.09,"h":7.1207,"l":7.03,"n":175,"o":7.0541,"t":"2026-10-22T15:50:00Z","v":163494,"vw":7.08445},{"c":7.08,"h":7.12,"l":7.036,"n":163,"o":7.085,"t":"2026-10-22T15:55:00Z","v":62236,"vw":7.080583},{"c":7.08,"h":7.15,"l":7.06,"n":231,"o":7.11,"t":"2026-10-22T16:00:00Z","v":101164,"vw":7.108481},{"c":7.0544,"h":7.086,"l":7.02,"n":190,"o":7.08,"t":"2026-10-22T16:05:00Z","v":121056,"vw":7.0424},{"c":7.06,"h":7.08,"l":7.02,"n":137,"o":7.0504,"t":"2026-10-22T16:10:00Z","v":34751,"vw":7.046032},{"c":7.0797,"h":7.08,"l":7.04,"n":63,"o":7.06,"t":"2026-10-22T16:15:00Z","v":15328,"vw":7.0609},{"c":7.0371,"h":7.0649,"l":7.03,"n":141,"o":7.06,"t":"2026-10-22T16:20:00Z","v":76553,"vw":7.040322},{"c":7.03,"h":7.08,"l":7.0299,"n":151,"o":7.03,"t":"2026-10-22T16:25:00Z","v":40215,"vw":7.039163},{"c":6.95,"h":7.03,"l":6.925,"n":587,"o":7.03,"t":"2026-10-22T16:30:00Z","v":344302,"vw":6.988548},{"c":6.94,"h":6.9945,"l":6.94,"n":160,"o":6.9599,"t":"2026-10-22T16:35:00Z","v":73242,"vw":6.967776},{"c":6.87,"h":6.95,"l":6.855,"n":385,"o":6.95,"t":"2026-10-22T16:40:00Z","v":189658,"vw":6.912607},{"c":6.875,"h":6.8841,"l":6.8402,"n":238,"o":6.87,"t":"2026-10-22T16:45:00Z","v":158412,"vw":6.862204},{"c":6.91,"h":6.9193,"l":6.84,"n":241,"o":6.87,"t":"2026-10-22T16:50:00Z","v":234962,"vw":6.879149},{"c":6.9366,"h":6.94,"l":6.8899,"n":171,"o":6.905,"t":"2026-10-22T16:55:00Z","v":127478,"vw":6.909187},{"c":6.8599,"h":6.95,"l":6.82,"n":241,"o":6.9283,"t":"2026-10-22T17:00:00Z","v":128107,"vw":6.856747},{"c":6.8655,"h":6.88,"l":6.85,"n":225,"o":6.85,"t":"2026-10-22T17:05:00Z","v":165386,"vw":6.873814},{"c":6.848,"h":6.88,"l":6.8303,"n":144,"o":6.865,"t":"2026-10-22T17:10:00Z","v":68909,"vw":6.856243},{"c":6.88,"h":6.9,"l":6.8,"n":245,"o":6.85,"t":"2026-10-22T17:15:00Z","v":119522,"vw":6.854915},{"c":6.85,"h":6.89,"l":6.8259,"n":117,"o":6.865,"t":"2026-10-22T17:20:00Z","v":114669,"vw":6.854354},{"c":6.855,"h":6.86,"l":6.8023,"n":311,"o":6.84,"t":"2026-10-22T17:25:00Z","v":165044,"vw":6.834566},{"c":6.8599,"h":6.87,"l":6.8241,"n":147,"o":6.84,"t":"2026-10-22T17:30:00Z","v":50996,"vw":6.846331},{"c":6.79,"h":6.8622,"l":6.79,"n":290,"o":6.86,"t":"2026-10-22T17:35:00Z","v":53190,"vw":6.813981},{"c":6.745,"h":6.79,"l":6.7001,"n":398,"o":6.785,"t":"2026-10-22T17:40:00Z","v":377064,"vw":6.740093},{"c":6.705,"h":6.73,"l":6.69,"n":285,"o":6.73,"t":"2026-10-22T17:45:00Z","v":170510,"vw":6.704622},{"c":6.67,"h":6.7029,"l":6.6512,"n":342,"o":6.7,"t":"2026-10-22T17:50:00Z","v":329717,"vw":6.674899},{"c":6.675,"h":6.69,"l":6.6601,"n":173,"o":6.675,"t":"2026-10-22T17:55:00Z","v":174668,"vw":6.680421},{"c":6.635,"h":6.68,"l":6.59,"n":268,"o":6.68,"t":"2026-10-22T18:00:00Z","v":176233,"vw":6.618824},{"c":6.68,"h":6.7,"l":6.6301,"n":269,"o":6.6301,"t":"2026-10-22T18:05:00Z","v":246586,"vw":6.675272},{"c":6.64,"h":6.7,"l":6.63,"n":162,"o":6.685,"t":"2026-10-22T18:10:00Z","v":192257,"vw":6.659313},{"c":6.6342,"h":6.645,"l":6.62,"n":109,"o":6.6397,"t":"2026-10-22T18:15:00Z","v":49280,"vw":6.633793},{"c":6.64,"h":6.695,"l":6.6269,"n":157,"o":6.64,"t":"2026-10-22T18:20:00Z","v":98477,"vw":6.643881},{"c":6.595,"h":6.6497,"l":6.59,"n":181,"o":6.6497,"t":"2026-10-22T18:25:00Z","v":121146,"vw":6.603763},{"c":6.64,"h":6.64,"l":6.5701,"n":146,"o":6.59,"t":"2026-10-22T18:30:00Z","v":90573,"vw":6.59075},{"c":6.62,"h":6.6594,"l":6.6,"n":105,"o":6.62,"t":"2026-10-22T18:35:00Z","v":50327,"vw":6.630744},{"c":6.685,"h":6.6997,"l":6.61,"n":195,"o":6.6199,"t":"2026-10-22T18:40:00Z","v":226222,"vw":6.643253},{"c":6.6399,"h":6.7,"l":6.635,"n":238,"o":6.69,"t":"2026-10-22T18:45:00Z","v":135803,"vw":6.67181},{"c":6.675,"h":6.69,"l":6.635,"n":131,"o":6.635,"t":"2026-10-22T18:50:00Z","v":94923,"vw":6.657025},{"c":6.669,"h":6.689,"l":6.66,"n":123,"o":6.68,"t":"2026-10-22T18:55:00Z","v":63296,"vw":6.672147},{"c":6.6474,"h":6.67,"l":6.6401,"n":115,"o":6.66,"t":"2026-10-22T19:00:00Z","v":81245,"vw":6.656971},{"c":6.6696,"h":6.69,"l":6.6401,"n":122,"o":6.65,"t":"2026-10-22T19:05:00Z","v":75272,"vw":6.674158},{"c":6.72,"h":6.75,"l":6.6459,"n":205,"o":6.66,"t":"2026-10-22T19:10:00Z","v":193990,"vw":6.711702},{"c":6.77,"h":6.78,"l":6.7,"n":187,"o":6.72,"t":"2026-10-22T19:15:00Z","v":70945,"vw":6.722333},{"c":6.725,"h":6.78,"l":6.689,"n":370,"o":6.755,"t":"2026-10-22T19:20:00Z","v":249169,"vw":6.746031},{"c":6.8,"h":6.81,"l":6.725,"n":235,"o":6.739,"t":"2026-10-22T19:25:00Z","v":160623,"vw":6.753953},{"c":6.6591,"h":6.81,"l":6.6567,"n":151,"o":6.79,"t":"2026-10-22T19:30:00Z","v":135360,"vw":6.718758},{"c":6.6053,"h":6.66,"l":6.6,"n":197,"o":6.655,"t":"2026-10-22T19:35:00Z","v":100510,"vw":6.621946},{"c":6.6024,"h":6.62,"l":6.6,"n":127,"o":6.6,"t":"2026-10-22T19:40:00Z","v":34528,"vw":6.60612},{"c":6.6,"h":6.6053,"l":6.55,"n":237,"o":6.6,"t":"2026-10-22T19:45:00Z","v":112770,"vw":6.575375},{"c":6.7423,"h":6.7696,"l":6.6,"n":238,"o":6.6,"t":"2026-10-22T19:50:00Z","v":183644,"vw":6.729597},{"c":6.75,"h":6.78,"l":6.72,"n":287,"o":6.75,"t":"2026-10-22T19:55:00Z","v":182556,"vw":6.766832},{"c":6.8104,"h":6.8187,"l":6.7106,"n":65,"o":6.75,"t":"2026-10-22T20:00:00Z","v":27904,"vw":6.750202},{"c":6.69,"h":6.8,"l":6.69,"n":113,"o":6.8,"t":"2026-10-22T20:05:00Z","v":39526,"vw":6.754672},{"c":6.7,"h":6.7235,"l":6.67,"n":68,"o":6.69,"t":"2026-10-22T20:10:00Z","v":71046,"vw":6.692107},{"c":6.7,"h":6.71,"l":6.66,"n":28,"o":6.71,"t":"2026-10-22T20:15:00Z","v":4245,"vw":6.680792},{"c":6.58,"h":6.7,"l":6.58,"n":46,"o":6.7,"t":"2026-10-22T20:20:00Z","v":32188,"vw":6.620958},{"c":6.64,"h":6.65,"l":6.58,"n":56,"o":6.58,"t":"2026-10-22T20:25:00Z","v":23020,"vw":6.605486},{"c":6.6,"h":6.63,"l":6.6,"n":38,"o":6.63,"t":"2026-10-22T20:30:00Z","v":15608,"vw":6.610865},{"c":6.5957,"h":6.62,"l":6.59,"n":32,"o":6.59,"t":"2026-10-22T20:35:00Z","v":17219,"vw":6.592222},{"c":6.64,"h":6.64,"l":6.56,"n":84,"o":6.58,"t":"2026-10-22T20:40:00Z","v":41315,"vw":6.582493},{"c":6.59,"h":6.6196,"l":6.59,"n":18,"o":6.6196,"t":"2026-10-22T20:45:00Z","v":1308,"vw":6.60209},{"c":6.56,"h":6.58,"l":6.54,"n":67,"o":6.58,"t":"2026-10-22T20:50:00Z","v":22906,"vw":6.557591},{"c":6.65,"h":6.65,"l":6.58,"n":25,"o":6.58,"t":"2026-10-22T20:55:00Z","v":5540,"vw":6.610518},{"c":6.7,"h":6.7,"l":6.62,"n":34,"o":6.631,"t":"2026-10-22T21:00:00Z","v":14923,"vw":6.640923},{"c":6.68,"h":6.7,"l":6.6769,"n":34,"o":6.7,"t":"2026-10-22T21:05:00Z","v":4501,"vw":6.685867},{"c":6.74,"h":6.74,"l":6.6995,"n":36,"o":6.6995,"t":"2026-10-22T21:10:00Z","v":32694,"vw":6.724063},{"c":6.78,"h":6.78,"l":6.72,"n":41,"o":6.72,"t":"2026-10-22T21:15:00Z","v":25546,"vw":6.750451},{"c":6.75,"h":6.79,"l":6.75,"n":23,"o":6.77,"t":"2026-10-22T21:20:00Z","v":7120,"vw":6.765285},{"c":6.7599,"h":6.7599,"l":6.75,"n":4,"o":6.75,"t":"2026-10-22T21:25:00Z","v":804,"vw":6.757425},{"c":6.73,"h":6.73,"l":6.7061,"n":5,"o":6.7061,"t":"2026-10-22T21:30:00Z","v":1625,"vw":6.727426},{"c":6.64,"h":6.68,"l":6.64,"n":115,"o":6.68,"t":"2026-10-22T21:35:00Z","v":27686,"vw":6.6573},{"c":6.6958,"h":6.72,"l":6.6,"n":122,"o":6.63,"t":"2026-10-22T21:40:00Z","v":92654,"vw":6.610403},{"c":6.68,"h":6.7,"l":6.675,"n":64,"o":6.68,"t":"2026-10-22T21:45:00Z","v":8427,"vw":6.680062},{"c":6.67,"h":6.6787,"l":6.66,"n":11,"o":6.66,"t":"2026-10-22T21:50:00Z","v":1707,"vw":6.668022},{"c":6.6513,"h":6.66,"l":6.65,"n":33,"o":6.66,"t":"2026-10-22T21:55:00Z","v":2622,"vw":6.652752},{"c":6.7237,"h":6.7237,"l":6.65,"n":39,"o":6.66,"t":"2026-10-22T22:00:00Z","v":9954,"vw":6.689372},{"c":6.67,"h":6.73,"l":6.67,"n":18,"o":6.7,"t":"2026-10-22T22:05:00Z","v":3880,"vw":6.694632},{"c":6.7,"h":6.7,"l":6.68,"n":11,"o":6.68,"t":"2026-10-22T22:10:00Z","v":1981,"vw":6.686805},{"c":6.6757,"h":6.7,"l":6.67,"n":14,"o":6.7,"t":"2026-10-22T22:15:00Z","v":3709,"vw":6.680134},{"c":6.65,"h":6.68,"l":6.64,"n":44,"o":6.67,"t":"2026-10-22T22:20:00Z","v":6258,"vw":6.654465},{"c":6.6903,"h":6.7,"l":6.65,"n":29,"o":6.65,"t":"2026-10-22T22:25:00Z","v":4488,"vw":6.69093},{"c":6.66,"h":6.6997,"l":6.64,"n":47,"o":6.69,"t":"2026-10-22T22:30:00Z","v":10481,"vw":6.674449},{"c":6.66,"h":6.66,"l":6.64,"n":42,"o":6.64,"t":"2026-10-22T22:35:00Z","v":10840,"vw":6.655923},{"c":6.6486,"h":6.6686,"l":6.6486,"n":36,"o":6.66,"t":"2026-10-22T22:40:00Z","v":11940,"vw":6.65507},{"c":6.64,"h":6.6486,"l":6.64,"n":35,"o":6.64,"t":"2026-10-22T22:45:00Z","v":9789,"vw":6.640475},{"c":6.63,"h":6.64,"l":6.63,"n":16,"o":6.63,"t":"2026-10-22T22:50:00Z","v":12724,"vw":6.634397},{"c":6.63,"h":6.64,"l":6.63,"n":47,"o":6.6387,"t":"2026-10-22T22:55:00Z","v":19288,"vw":6.636574},{"c":6.6302,"h":6.64,"l":6.63,"n":13,"o":6.64,"t":"2026-10-22T23:00:00Z","v":10830,"vw":6.630918},{"c":6.66,"h":6.6811,"l":6.63,"n":23,"o":6.64,"t":"2026-10-22T23:05:00Z","v":12564,"vw":6.651185},{"c":6.66,"h":6.66,"l":6.63,"n":21,"o":6.65,"t":"2026-10-22T23:10:00Z","v":12248,"vw":6.657555},{"c":6.6115,"h":6.64,"l":6.6115,"n":18,"o":6.64,"t":"2026-10-22T23:15:00Z","v":5311,"vw":6.628801},{"c":6.58,"h":6.62,"l":6.57,"n":48,"o":6.61,"t":"2026-10-22T23:20:00Z","v":14417,"vw":6.596092},{"c":6.5585,"h":6.58,"l":6.5501,"n":39,"o":6.58,"t":"2026-10-22T23:25:00Z","v":21936,"vw":6.56325},{"c":6.53,"h":6.55,"l":6.53,"n":50,"o":6.55,"t":"2026-10-22T23:30:00Z","v":8964,"vw":6.53897},{"c":6.48,"h":6.53,"l":6.47,"n":157,"o":6.53,"t":"2026-10-22T23:35:00Z","v":67776,"vw":6.495922},{"c":6.51,"h":6.51,"l":6.45,"n":32,"o":6.48,"t":"2026-10-22T23:40:00Z","v":22398,"vw":6.471804},{"c":6.4849,"h":6.5394,"l":6.451,"n":34,"o":6.48,"t":"2026-10-22T23:45:00Z","v":9970,"vw":6.48976},{"c":6.48,"h":6.52,"l":6.48,"n":7,"o":6.52,"t":"2026-10-22T23:50:00Z","v":1397,"vw":6.496279},{"c":6.5,"h":6.52,"l":6.48,"n":22,"o":6.52,"t":"2026-10-22T23:55:00Z","v":10029,"vw":6.4938},{"c":7.14,"h":7.14,"l":6.76,"n":560,"o":6.83,"t":"2026-10-23T08:00:00Z","v":226628,"vw":6.955899},{"c":7.19,"h":7.21,"l":7,"n":38,"o":7.11,"t":"2026-10-23T08:05:00Z","v":12208,"vw":7.162297},{"c":7.25,"h":7.26,"l":7.21,"n":24,"o":7.21,"t":"2026-10-23T08:10:00Z","v":27016,"vw":7.235149},{"c":7.3,"h":7.3,"l":7.1998,"n":73,"o":7.21,"t":"2026-10-23T08:15:00Z","v":49861,"vw":7.248834},{"c":7.36,"h":7.3663,"l":7.2534,"n":137,"o":7.27,"t":"2026-10-23T08:20:00Z","v":56653,"vw":7.319296},{"c":7.4,"h":7.43,"l":7.3678,"n":129,"o":7.368,"t":"2026-10-23T08:25:00Z","v":67330,"vw":7.409005},{"c":7.41,"h":7.43,"l":7.4,"n":24,"o":7.43,"t":"2026-10-23T08:30:00Z","v":5789,"vw":7.413771},{"c":7.35,"h":7.4223,"l":7.3491,"n":20,"o":7.42,"t":"2026-10-23T08:35:00Z","v":14019,"vw":7.408909},{"c":7.34,"h":7.35,"l":7.32,"n":15,"o":7.35,"t":"2026-10-23T08:40:00Z","v":4453,"vw":7.342461},{"c":7.341,"h":7.341,"l":7.33,"n":12,"o":7.34,"t":"2026-10-23T08:45:00Z","v":6019,"vw":7.334834},{"c":7.32,"h":7.39,"l":7.32,"n":31,"o":7.3401,"t":"2026-10-23T08:50:00Z","v":23753,"vw":7.346673},{"c":7.21,"h":7.33,"l":7.21,"n":12,"o":7.33,"t":"2026-10-23T08:55:00Z","v":1776,"vw":7.24841},{"c":7.25,"h":7.25,"l":7.21,"n":20,"o":7.21,"t":"2026-10-23T09:00:00Z","v":18330,"vw":7.216248},{"c":7.24,"h":7.25,"l":7.24,"n":8,"o":7.25,"t":"2026-10-23T09:05:00Z","v":1767,"vw":7.244351},{"c":7.2004,"h":7.22,"l":7.2004,"n":14,"o":7.22,"t":"2026-10-23T09:10:00Z","v":2622,"vw":7.219246},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-23T09:15:00Z","v":797,"vw":7.23},{"c":7.12,"h":7.2,"l":7.12,"n":30,"o":7.2,"t":"2026-10-23T09:20:00Z","v":9227,"vw":7.154427},{"c":7.07,"h":7.12,"l":7.06,"n":14,"o":7.12,"t":"2026-10-23T09:25:00Z","v":5865,"vw":7.079157},{"c":7.02,"h":7.09,"l":7.02,"n":34,"o":7.09,"t":"2026-10-23T09:30:00Z","v":35901,"vw":7.048192},{"c":7.02,"h":7.0421,"l":7,"n":94,"o":7.01,"t":"2026-10-23T09:35:00Z","v":37968,"vw":7.011049},{"c":7.07,"h":7.07,"l":7.02,"n":14,"o":7.02,"t":"2026-10-23T09:40:00Z","v":20554,"vw":7.027916},{"c":7.02,"h":7.06,"l":7.01,"n":10,"o":7.06,"t":"2026-10-23T09:45:00Z","v":14562,"vw":7.032346},{"c":6.99,"h":7.03,"l":6.99,"n":15,"o":7.02,"t":"2026-10-23T09:50:00Z","v":14472,"vw":7.006285},{"c":6.97,"h":6.98,"l":6.94,"n":30,"o":6.95,"t":"2026-10-23T09:55:00Z","v":47861,"vw":6.963493},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-23T10:00:00Z","v":359,"vw":6.92}],"history":[{"c":17.2534,"h":17.6199,"l":15.9,"n":215,"o":15.9,"t":"2025-08-11T04:00:00Z","v":16480,"vw":17.088714},{"c":19.3559,"h":19.63,"l":15.3705,"n":994,"o":16.4,"t":"2025-08-12T04:00:00Z","v":138797,"vw":18.436835},{"c":11.562,"h":15.88,"l":11.41,"n":3848,"o":15.44,"t":"2025-08-13T04:00:00Z","v":442985,"vw":13.403007},{"c":7.8829,"h":11.22,"l":7.78,"n":6266,"o":10.97,"t":"2025-08-14T04:00:00Z","v":867140,"vw":8.867252},{"c":7.99,"h":8.29,"l":7.18,"n":5654,"o":7.24,"t":"2025-08-15T04:00:00Z","v":895550,"vw":7.921695},{"c":7.4447,"h":8.58,"l":7.4305,"n":4480,"o":8.34,"t":"2025-08-18T04:00:00Z","v":1176542,"vw":7.967742},{"c":6.8233,"h":7.45,"l":6.1974,"n":5496,"o":7.42,"t":"2025-08-19T04:00:00Z","v":1256031,"vw":6.696909},{"c":6.614,"h":6.63,"l":5.72,"n":5670,"o":6.42,"t":"2025-08-20T04:00:00Z","v":1639956,"vw":6.022359},{"c":6.5332,"h":7.2494,"l":6.5,"n":4992,"o":7,"t":"2025-08-21T04:00:00Z","v":1722318,"vw":6.830688},{"c":6.9497,"h":7.626,"l":6.2,"n":7519,"o":6.57,"t":"2025-08-22T04:00:00Z","v":3178618,"vw":7.048267},{"c":6.7555,"h":6.9,"l":6.37,"n":4538,"o":6.9,"t":"2025-08-25T04:00:00Z","v":1763038,"vw":6.588014},{"c":6.5803,"h":7.06,"l":6.44,"n":5808,"o":6.65,"t":"2025-08-26T04:00:00Z","v":1738887,"vw":6.676841},{"c":7.38,"h":7.46,"l":6.76,"n":13261,"o":6.92,"t":"2025-08-27T04:00:00Z","v":3310893,"vw":7.185124},{"c":8.27,"h":8.67,"l":7.83,"n":24176,"o":7.94,"t":"2025-08-28T04:00:00Z","v":5643948,"vw":8.364042},{"c":8.31,"h":8.31,"l":7.22,"n":12640,"o":7.98,"t":"2025-08-29T04:00:00Z","v":3293436,"vw":7.695917},{"c":6.74,"h":7.3,"l":6.31,"n":16579,"o":7.28,"t":"2025-09-02T04:00:00Z","v":5209997,"vw":6.793679},{"c":6.2397,"h":6.76,"l":6.08,"n":8428,"o":6.76,"t":"2025-09-03T04:00:00Z","v":2649449,"vw":6.382139},{"c":5.9159,"h":6.19,"l":5.5899,"n":8537,"o":6.06,"t":"2025-09-04T04:00:00Z","v":2457877,"vw":5.917118},{"c":6.1143,"h":6.3,"l":5.49,"n":10223,"o":6.27,"t":"2025-09-05T04:00:00Z","v":2626673,"vw":5.898165},{"c":6.72,"h":7.07,"l":6.06,"n":13559,"o":6.08,"t":"2025-09-08T04:00:00Z","v":3724524,"vw":6.718696},{"c":7.68,"h":8.1,"l":7.22,"n":13905,"o":7.68,"t":"2025-09-09T04:00:00Z","v":4539640,"vw":7.642617},{"c":10.26,"h":11.44,"l":9.06,"n":23216,"o":9.2,"t":"2025-09-10T04:00:00Z","v":6060240,"vw":10.491944},{"c":9.46,"h":10.51,"l":9.38,"n":9453,"o":10.39,"t":"2025-09-11T04:00:00Z","v":2092336,"vw":9.986505},{"c":9.36,"h":9.88,"l":8.0299,"n":12924,"o":9.71,"t":"2025-09-12T04:00:00Z","v":3570991,"vw":8.85427},{"c":10.76,"h":11,"l":10.0525,"n":15400,"o":10.85,"t":"2025-09-15T04:00:00Z","v":3518837,"vw":10.525061},{"c":10.46,"h":11.71,"l":9.8,"n":11775,"o":10.95,"t":"2025-09-16T04:00:00Z","v":2599737,"vw":10.516242},{"c":10.83,"h":11,"l":9.72,"n":8410,"o":10.56,"t":"2025-09-17T04:00:00Z","v":2489621,"vw":10.291132},{"c":10.92,"h":11.18,"l":10.35,"n":7736,"o":11.12,"t":"2025-09-18T04:00:00Z","v":2290844,"vw":10.704468},{"c":11.51,"h":12.32,"l":11.02,"n":10071,"o":11.04,"t":"2025-09-19T04:00:00Z","v":3099920,"vw":11.696946},{"c":13.04,"h":13.6452,"l":10.55,"n":15187,"o":11.44,"t":"2025-09-22T04:00:00Z","v":4716428,"vw":12.408077},{"c":12.62,"h":13.5951,"l":11.85,"n":11629,"o":13.55,"t":"2025-09-23T04:00:00Z","v":2884157,"vw":12.784212},{"c":13.07,"h":13.1396,"l":11.3,"n":10904,"o":12.99,"t":"2025-09-24T04:00:00Z","v":3125675,"vw":12.220978},{"c":11.76,"h":14.15,"l":11.6,"n":20066,"o":12.42,"t":"2025-09-25T04:00:00Z","v":4941629,"vw":12.976622},{"c":10.58,"h":12.2594,"l":10.42,"n":14525,"o":11.95,"t":"2025-09-26T04:00:00Z","v":3441253,"vw":11.09148},{"c":10.95,"h":11.64,"l":10.62,"n":7878,"o":10.66,"t":"2025-09-29T04:00:00Z","v":1979141,"vw":11.114285},{"c":13.51,"h":14.5297,"l":12.87,"n":27242,"o":13.37,"t":"2025-09-30T04:00:00Z","v":7154276,"vw":13.891306},{"c":13.53,"h":13.62,"l":12.58,"n":11003,"o":13.33,"t":"2025-10-01T04:00:00Z","v":2590117,"vw":13.186335},{"c":13.72,"h":14.21,"l":13.03,"n":10284,"o":14.2,"t":"2025-10-02T04:00:00Z","v":2648239,"vw":13.647033},{"c":13.07,"h":14.1959,"l":12.29,"n":11476,"o":13.83,"t":"2025-10-03T04:00:00Z","v":2807729,"vw":13.415678},{"c":12.88,"h":14.9,"l":12.86,"n":15109,"o":13.52,"t":"2025-10-06T04:00:00Z","v":3512611,"vw":13.805177},{"c":11.92,"h":13.76,"l":11.4399,"n":20683,"o":13.32,"t":"2025-10-07T04:00:00Z","v":4211096,"vw":12.471928},{"c":13.97,"h":14.29,"l":12.36,"n":22870,"o":12.46,"t":"2025-10-08T04:00:00Z","v":6711671,"vw":13.565864},{"c":14.57,"h":14.696,"l":13.2606,"n":17894,"o":13.94,"t":"2025-10-09T04:00:00Z","v":3603831,"vw":13.955861},{"c":13.61,"h":16.595,"l":13.3505,"n":29923,"o":15.13,"t":"2025-10-10T04:00:00Z","v":6304340,"vw":14.906035},{"c":14.22,"h":14.69,"l":13.15,"n":15194,"o":14.255,"t":"2025-10-13T04:00:00Z","v":2781111,"vw":14.01664},{"c":12.72,"h":13.75,"l":11.99,"n":19232,"o":13.49,"t":"2025-10-14T04:00:00Z","v":3454469,"vw":12.749736},{"c":13.6817,"h":14.11,"l":12.79,"n":13488,"o":13.8,"t":"2025-10-15T04:00:00Z","v":2507491,"vw":13.505671},{"c":14.18,"h":15.85,"l":13.4,"n":31144,"o":14,"t":"2025-10-16T04:00:00Z","v":5933721,"vw":14.612457},{"c":13.17,"h":13.2983,"l":11.6206,"n":21056,"o":13.25,"t":"2025-10-17T04:00:00Z","v":4367465,"vw":12.633449},{"c":11.31,"h":13.42,"l":11.23,"n":22141,"o":13.37,"t":"2025-10-20T04:00:00Z","v":4672562,"vw":11.991622},{"c":10.93,"h":11.135,"l":9.95,"n":12603,"o":10.73,"t":"2025-10-21T04:00:00Z","v":2518762,"vw":10.629785},{"c":10.3,"h":10.82,"l":9.01,"n":18999,"o":10.64,"t":"2025-10-22T04:00:00Z","v":3587697,"vw":9.747868},{"c":10.63,"h":10.86,"l":9.74,"n":10467,"o":10.04,"t":"2025-10-23T04:00:00Z","v":1845555,"vw":10.417873},{"c":12.16,"h":12.25,"l":11.06,"n":14880,"o":11.28,"t":"2025-10-24T04:00:00Z","v":2775445,"vw":11.847154},{"c":12.8,"h":12.965,"l":12.2,"n":11245,"o":12.7,"t":"2025-10-27T04:00:00Z","v":1795892,"vw":12.575105},{"c":12.57,"h":13.88,"l":12.5301,"n":20394,"o":12.95,"t":"2025-10-28T04:00:00Z","v":4124514,"vw":13.164586},{"c":13.52,"h":13.59,"l":12.43,"n":16139,"o":13.13,"t":"2025-10-29T04:00:00Z","v":2848833,"vw":13.107397},{"c":11.8,"h":12.97,"l":11.71,"n":18868,"o":12.67,"t":"2025-10-30T04:00:00Z","v":3143048,"vw":12.276324},{"c":12.28,"h":13.11,"l":12.05,"n":10201,"o":12.29,"t":"2025-10-31T04:00:00Z","v":1803837,"vw":12.577568},{"c":10.92,"h":12.33,"l":10.835,"n":12586,"o":12.33,"t":"2025-11-03T05:00:00Z","v":2497813,"vw":11.381084},{"c":9.08,"h":10.37,"l":8.985,"n":18350,"o":9.755,"t":"2025-11-04T05:00:00Z","v":4965487,"vw":9.526864},{"c":8.88,"h":9.51,"l":8.53,"n":13904,"o":9.49,"t":"2025-11-05T05:00:00Z","v":3310814,"vw":8.81103},{"c":7.7,"h":9.17,"l":7.28,"n":17751,"o":9.12,"t":"2025-11-06T05:00:00Z","v":4643064,"vw":7.898826},{"c":7.27,"h":7.47,"l":6.7,"n":15864,"o":7.12,"t":"2025-11-07T05:00:00Z","v":4059328,"vw":7.045362},{"c":7.52,"h":8.14,"l":7.11,"n":25867,"o":8.135,"t":"2025-11-10T05:00:00Z","v":6670818,"vw":7.580397},{"c":5.05,"h":6.39,"l":5,"n":49779,"o":6.145,"t":"2025-11-11T05:00:00Z","v":14988372,"vw":5.46591},{"c":4.71,"h":5.5,"l":4.7,"n":24803,"o":5.415,"t":"2025-11-12T05:00:00Z","v":7836527,"vw":5.057153},{"c":3.92,"h":4.63,"l":3.8,"n":22530,"o":4.59,"t":"2025-11-13T05:00:00Z","v":10164605,"vw":4.070181},{"c":3.82,"h":4.1,"l":3.43,"n":23144,"o":3.67,"t":"2025-11-14T05:00:00Z","v":14298858,"vw":3.833037},{"c":3.62,"h":3.92,"l":3.349,"n":13525,"o":3.63,"t":"2025-11-17T05:00:00Z","v":7774901,"vw":3.57569},{"c":3.58,"h":3.85,"l":3.1501,"n":13266,"o":3.51,"t":"2025-11-18T05:00:00Z","v":8622202,"vw":3.574696},{"c":3.58,"h":3.805,"l":3.38,"n":14064,"o":3.59,"t":"2025-11-19T05:00:00Z","v":7935655,"vw":3.577902},{"c":3.03,"h":4.39,"l":3,"n":29898,"o":4.305,"t":"2025-11-20T05:00:00Z","v":16793914,"vw":3.646226},{"c":3.24,"h":3.3328,"l":2.67,"n":17442,"o":3.15,"t":"2025-11-21T05:00:00Z","v":12821441,"vw":3.104023},{"c":3.4,"h":3.46,"l":3.165,"n":10471,"o":3.36,"t":"2025-11-24T05:00:00Z","v":7894285,"vw":3.375511},{"c":3.2,"h":3.28,"l":2.7,"n":15955,"o":3.16,"t":"2025-11-25T05:00:00Z","v":12936757,"vw":3.035335},{"c":3.46,"h":3.67,"l":3.3301,"n":17123,"o":3.5,"t":"2025-11-26T05:00:00Z","v":16758799,"vw":3.474901},{"c":3.34,"h":3.58,"l":3.2536,"n":9202,"o":3.58,"t":"2025-11-28T05:00:00Z","v":7285409,"vw":3.415222},{"c":3.71,"h":3.738,"l":3,"n":12172,"o":3.16,"t":"2025-12-01T05:00:00Z","v":13532362,"vw":3.473416},{"c":3.61,"h":4.26,"l":3.6,"n":15902,"o":3.74,"t":"2025-12-02T05:00:00Z","v":15192668,"vw":3.914167},{"c":3.93,"h":3.945,"l":3.355,"n":12672,"o":3.57,"t":"2025-12-03T05:00:00Z","v":10614558,"vw":3.646094},{"c":4.55,"h":4.805,"l":3.775,"n":19440,"o":3.91,"t":"2025-12-04T05:00:00Z","v":16775449,"vw":4.409406},{"c":4.81,"h":4.86,"l":4.43,"n":17472,"o":4.715,"t":"2025-12-05T05:00:00Z","v":11418083,"vw":4.710382},{"c":4.58,"h":4.67,"l":3.928,"n":28744,"o":4.3,"t":"2025-12-08T05:00:00Z","v":22308687,"vw":4.240123},{"c":5.06,"h":5.11,"l":4.325,"n":16550,"o":4.41,"t":"2025-12-09T05:00:00Z","v":15093025,"vw":4.874125},{"c":4.77,"h":4.95,"l":4.47,"n":20566,"o":4.805,"t":"2025-12-10T05:00:00Z","v":16557267,"vw":4.694997},{"c":4.68,"h":4.8079,"l":4.0101,"n":17741,"o":4.21,"t":"2025-12-11T05:00:00Z","v":17320669,"vw":4.399718},{"c":3.73,"h":4.71,"l":3.65,"n":23314,"o":4.55,"t":"2025-12-12T05:00:00Z","v":17926984,"vw":3.950039},{"c":3.14,"h":3.83,"l":3.1187,"n":17727,"o":3.81,"t":"2025-12-15T05:00:00Z","v":16217486,"vw":3.286539},{"c":2.89,"h":3.07,"l":2.75,"n":16630,"o":3.01,"t":"2025-12-16T05:00:00Z","v":18961752,"vw":2.866565},{"c":2.47,"h":2.935,"l":2.42,"n":21512,"o":2.9,"t":"2025-12-17T05:00:00Z","v":27301503,"vw":2.582166},{"c":2.72,"h":2.82,"l":2.585,"n":14767,"o":2.72,"t":"2025-12-18T05:00:00Z","v":18209808,"vw":2.719255},{"c":3.95,"h":4.0499,"l":2.96,"n":29208,"o":2.98,"t":"2025-12-19T05:00:00Z","v":30082933,"vw":3.725285},{"c":4.11,"h":4.36,"l":4.06,"n":26557,"o":4.14,"t":"2025-12-22T05:00:00Z","v":26317091,"vw":4.182468},{"c":3.68,"h":4.01,"l":3.5244,"n":18966,"o":3.87,"t":"2025-12-23T05:00:00Z","v":18804969,"vw":3.76197},{"c":3.54,"h":3.735,"l":3.52,"n":7999,"o":3.66,"t":"2025-12-24T05:00:00Z","v":9279518,"vw":3.59422},{"c":3.31,"h":3.57,"l":3.26,"n":12137,"o":3.56,"t":"2025-12-26T05:00:00Z","v":16474421,"vw":3.346308},{"c":3.19,"h":3.44,"l":3.06,"n":11278,"o":3.07,"t":"2025-12-29T05:00:00Z","v":14435573,"vw":3.26879},{"c":2.91,"h":3.07,"l":2.88,"n":11469,"o":2.97,"t":"2025-12-30T05:00:00Z","v":12227472,"vw":2.985537},{"c":2.71,"h":2.87,"l":2.63,"n":11737,"o":2.87,"t":"2025-12-31T05:00:00Z","v":15780073,"vw":2.749804},{"c":3.31,"h":3.44,"l":2.8302,"n":17987,"o":2.89,"t":"2026-01-02T05:00:00Z","v":27961767,"vw":3.267123},{"c":3.09,"h":3.73,"l":3.09,"n":25281,"o":3.6,"t":"2026-01-05T05:00:00Z","v":30296598,"vw":3.317344},{"c":3.17,"h":3.25,"l":2.85,"n":20556,"o":3.24,"t":"2026-01-06T05:00:00Z","v":27720695,"vw":3.025481},{"c":3.11,"h":3.3392,"l":3,"n":14479,"o":3.11,"t":"2026-01-07T05:00:00Z","v":14974624,"vw":3.205635},{"c":3.11,"h":3.3398,"l":3.015,"n":21304,"o":3.14,"t":"2026-01-08T05:00:00Z","v":22175637,"vw":3.183462},{"c":3.36,"h":3.455,"l":2.98,"n":20724,"o":3.2,"t":"2026-01-09T05:00:00Z","v":25321762,"vw":3.26914},{"c":4.17,"h":4.33,"l":3.15,"n":31020,"o":3.23,"t":"2026-01-12T05:00:00Z","v":30250806,"vw":4.014364},{"c":3.93,"h":4.31,"l":3.88,"n":22589,"o":4.08,"t":"2026-01-13T05:00:00Z","v":15313868,"vw":4.037294},{"c":4.15,"h":4.45,"l":3.855,"n":34469,"o":4.095,"t":"2026-01-14T05:00:00Z","v":26884845,"vw":4.125028},{"c":4.62,"h":5.06,"l":4.565,"n":36896,"o":4.59,"t":"2026-01-15T05:00:00Z","v":32361717,"vw":4.875292},{"c":5.22,"h":5.39,"l":4.69,"n":26941,"o":4.84,"t":"2026-01-16T05:00:00Z","v":17922286,"vw":5.06292},{"c":4.61,"h":4.82,"l":4.39,"n":32840,"o":4.6,"t":"2026-01-20T05:00:00Z","v":21630537,"vw":4.599376},{"c":4.48,"h":4.63,"l":3.83,"n":24748,"o":4.59,"t":"2026-01-21T05:00:00Z","v":22672944,"vw":4.233245},{"c":4.25,"h":4.99,"l":4.25,"n":14852,"o":4.82,"t":"2026-01-22T05:00:00Z","v":14365936,"vw":4.576897},{"c":4.38,"h":4.65,"l":3.83,"n":22748,"o":4.13,"t":"2026-01-23T05:00:00Z","v":20194851,"vw":4.357641},{"c":4.87,"h":5.84,"l":4.8508,"n":59397,"o":5.21,"t":"2026-01-26T05:00:00Z","v":47604733,"vw":5.347101},{"c":5.91,"h":6.205,"l":5.23,"n":54712,"o":5.39,"t":"2026-01-27T05:00:00Z","v":41400751,"vw":5.846497},{"c":5.61,"h":6.52,"l":5.245,"n":43694,"o":6.475,"t":"2026-01-28T05:00:00Z","v":26221682,"vw":5.700551},{"c":4.92,"h":5.64,"l":4.5501,"n":30674,"o":5.35,"t":"2026-01-29T05:00:00Z","v":26228263,"vw":4.952336},{"c":4.28,"h":4.9,"l":4.2201,"n":22811,"o":4.89,"t":"2026-01-30T05:00:00Z","v":19111547,"vw":4.471843},{"c":3.9,"h":4.42,"l":3.86,"n":17193,"o":4.25,"t":"2026-02-02T05:00:00Z","v":12002790,"vw":4.052367},{"c":3.99,"h":4.165,"l":3.45,"n":23555,"o":4.07,"t":"2026-02-03T05:00:00Z","v":19869640,"vw":3.860525},{"c":3.3,"h":4.145,"l":3.1897,"n":22214,"o":3.92,"t":"2026-02-04T05:00:00Z","v":18571263,"vw":3.606099},{"c":2.68,"h":3.2683,"l":2.635,"n":21565,"o":3.08,"t":"2026-02-05T05:00:00Z","v":17735441,"vw":2.958405},{"c":3.78,"h":3.82,"l":2.855,"n":22818,"o":2.91,"t":"2026-02-06T05:00:00Z","v":23267617,"vw":3.471104},{"c":4.35,"h":4.44,"l":3.67,"n":25897,"o":3.78,"t":"2026-02-09T05:00:00Z","v":18489922,"vw":4.246465},{"c":4.2,"h":4.39,"l":4.08,"n":14800,"o":4.16,"t":"2026-02-10T05:00:00Z","v":12064368,"vw":4.210155},{"c":4.19,"h":4.42,"l":3.6101,"n":20876,"o":4.25,"t":"2026-02-11T05:00:00Z","v":20933722,"vw":3.988042},{"c":4.24,"h":4.4,"l":3.78,"n":22196,"o":4.1,"t":"2026-02-12T05:00:00Z","v":22869823,"vw":4.10565},{"c":4.27,"h":4.67,"l":3.83,"n":24218,"o":4.11,"t":"2026-02-13T05:00:00Z","v":18779033,"vw":4.30734},{"c":3.81,"h":4.21,"l":3.6502,"n":27454,"o":3.97,"t":"2026-02-17T05:00:00Z","v":19577384,"vw":3.898352},{"c":4.2,"h":4.34,"l":3.5386,"n":15726,"o":3.83,"t":"2026-02-18T05:00:00Z","v":14036119,"vw":4.07014},{"c":4.34,"h":4.43,"l":4.02,"n":14388,"o":4.18,"t":"2026-02-19T05:00:00Z","v":11456221,"vw":4.189749},{"c":3.62,"h":4.02,"l":3.2,"n":42196,"o":4.02,"t":"2026-02-20T05:00:00Z","v":29479962,"vw":3.591421},{"c":3.75,"h":3.96,"l":3.415,"n":16548,"o":3.47,"t":"2026-02-23T05:00:00Z","v":12483062,"vw":3.780892},{"c":4.44,"h":4.46,"l":3.745,"n":19797,"o":3.78,"t":"2026-02-24T05:00:00Z","v":10592200,"vw":4.172911},{"c":4.34,"h":4.818,"l":4.31,"n":24748,"o":4.61,"t":"2026-02-25T05:00:00Z","v":14459579,"vw":4.545205},{"c":4.3,"h":4.57,"l":4.07,"n":27028,"o":4.4,"t":"2026-02-26T05:00:00Z","v":15397577,"vw":4.320903},{"c":2.7,"h":3.13,"l":2.365,"n":67868,"o":3.1,"t":"2026-02-27T05:00:00Z","v":52166974,"vw":2.722324},{"c":2.6,"h":2.75,"l":2.42,"n":25611,"o":2.48,"t":"2026-03-02T05:00:00Z","v":26175925,"vw":2.557727},{"c":2.32,"h":2.4199,"l":2.09,"n":24341,"o":2.4,"t":"2026-03-03T05:00:00Z","v":23574717,"vw":2.236641},{"c":2.67,"h":2.74,"l":2.44,"n":20160,"o":2.575,"t":"2026-03-04T05:00:00Z","v":21748382,"vw":2.63739},{"c":2.36,"h":2.61,"l":2.25,"n":26627,"o":2.5,"t":"2026-03-05T05:00:00Z","v":20467893,"vw":2.398497},{"c":2.24,"h":2.55,"l":2.17,"n":20082,"o":2.23,"t":"2026-03-06T05:00:00Z","v":26061254,"vw":2.368817},{"c":2.33,"h":2.33,"l":2.095,"n":18313,"o":2.14,"t":"2026-03-09T04:00:00Z","v":18854586,"vw":2.198861},{"c":2.36,"h":2.41,"l":2.28,"n":14606,"o":2.37,"t":"2026-03-10T04:00:00Z","v":18924134,"vw":2.346932},{"c":2.8,"h":2.8552,"l":2.53,"n":28000,"o":2.61,"t":"2026-03-11T04:00:00Z","v":42199895,"vw":2.753528},{"c":2.64,"h":2.8162,"l":2.55,"n":12897,"o":2.625,"t":"2026-03-12T04:00:00Z","v":14139863,"vw":2.705909},{"c":2.73,"h":2.95,"l":2.62,"n":17009,"o":2.73,"t":"2026-03-13T04:00:00Z","v":20414322,"vw":2.804025},{"c":3.05,"h":3.2,"l":2.78,"n":24036,"o":3.05,"t":"2026-03-16T04:00:00Z","v":29818239,"vw":2.950164},{"c":2.78,"h":2.99,"l":2.745,"n":17013,"o":2.92,"t":"2026-03-17T04:00:00Z","v":17339721,"vw":2.878346},{"c":2.83,"h":2.99,"l":2.64,"n":11952,"o":2.69,"t":"2026-03-18T04:00:00Z","v":16954225,"vw":2.887062},{"c":2.68,"h":2.74,"l":2.55,"n":12942,"o":2.64,"t":"2026-03-19T04:00:00Z","v":19394766,"vw":2.666306},{"c":2.72,"h":2.835,"l":2.4701,"n":19083,"o":2.62,"t":"2026-03-20T04:00:00Z","v":32806836,"vw":2.663463},{"c":2.76,"h":2.98,"l":2.655,"n":23873,"o":2.74,"t":"2026-03-23T04:00:00Z","v":34627158,"vw":2.801867},{"c":2.83,"h":2.92,"l":2.63,"n":20870,"o":2.82,"t":"2026-03-24T04:00:00Z","v":29717596,"vw":2.763153},{"c":3.15,"h":3.22,"l":2.9587,"n":15726,"o":2.98,"t":"2026-03-25T04:00:00Z","v":20465573,"vw":3.117745},{"c":2.62,"h":3.19,"l":2.605,"n":15812,"o":3.08,"t":"2026-03-26T04:00:00Z","v":19646745,"vw":2.866392},{"c":2.26,"h":2.5513,"l":2.1501,"n":15533,"o":2.51,"t":"2026-03-27T04:00:00Z","v":22903882,"vw":2.259989},{"c":1.92,"h":2.295,"l":1.795,"n":24071,"o":2.29,"t":"2026-03-30T04:00:00Z","v":54220555,"vw":1.934619},{"c":2.37,"h":2.38,"l":2.0901,"n":14121,"o":2.12,"t":"2026-03-31T04:00:00Z","v":42684120,"vw":2.229939},{"c":2.43,"h":2.56,"l":2.33,"n":16999,"o":2.5,"t":"2026-04-01T04:00:00Z","v":33951252,"vw":2.44377},{"c":2.67,"h":2.68,"l":2.14,"n":16248,"o":2.255,"t":"2026-04-02T04:00:00Z","v":36859056,"vw":2.513105},{"c":2.58,"h":2.665,"l":2.4823,"n":10693,"o":2.6,"t":"2026-04-06T04:00:00Z","v":20966573,"vw":2.597377},{"c":2.84,"h":2.85,"l":2.51,"n":16143,"o":2.51,"t":"2026-04-07T04:00:00Z","v":23389406,"vw":2.693276},{"c":3.08,"h":3.43,"l":3,"n":18178,"o":3.31,"t":"2026-04-08T04:00:00Z","v":29177193,"vw":3.122228},{"c":3.31,"h":3.51,"l":2.81,"n":61866,"o":3.2,"t":"2026-04-09T04:00:00Z","v":70337827,"vw":3.241828},{"c":4.02,"h":4.3,"l":3.385,"n":66319,"o":3.41,"t":"2026-04-10T04:00:00Z","v":72597170,"vw":4.02342},{"c":4.68,"h":4.975,"l":4.18,"n":55742,"o":4.2,"t":"2026-04-13T04:00:00Z","v":57992209,"vw":4.678982},{"c":5.26,"h":5.41,"l":4.9,"n":55310,"o":5.07,"t":"2026-04-14T04:00:00Z","v":46385181,"vw":5.214147},{"c":5.39,"h":5.6212,"l":4.96,"n":49136,"o":5.5,"t":"2026-04-15T04:00:00Z","v":41813127,"vw":5.306109},{"c":5.47,"h":5.7,"l":5.0302,"n":37583,"o":5.5,"t":"2026-04-16T04:00:00Z","v":30062987,"vw":5.295733},{"c":5.21,"h":5.56,"l":5.14,"n":31011,"o":5.51,"t":"2026-04-17T04:00:00Z","v":20976941,"vw":5.295241},{"c":5.26,"h":5.32,"l":4.65,"n":25386,"o":5.15,"t":"2026-04-20T04:00:00Z","v":17779544,"vw":5.06379},{"c":5.05,"h":5.56,"l":4.94,"n":20646,"o":5.34,"t":"2026-04-21T04:00:00Z","v":12359824,"vw":5.253103},{"c":5.71,"h":5.92,"l":5.27,"n":28816,"o":5.33,"t":"2026-04-22T04:00:00Z","v":20130628,"vw":5.642597},{"c":5.22,"h":5.85,"l":5.11,"n":23715,"o":5.65,"t":"2026-04-23T04:00:00Z","v":13231415,"vw":5.518121},{"c":4.56,"h":5.53,"l":4.25,"n":29928,"o":5.505,"t":"2026-04-24T04:00:00Z","v":25107830,"vw":4.718758},{"c":4.73,"h":4.78,"l":4.13,"n":21520,"o":4.55,"t":"2026-04-27T04:00:00Z","v":14910260,"vw":4.411265},{"c":4.17,"h":4.545,"l":3.97,"n":54833,"o":3.98,"t":"2026-04-28T04:00:00Z","v":23864995,"vw":4.268843},{"c":4.85,"h":4.9585,"l":4.295,"n":27744,"o":4.37,"t":"2026-04-29T04:00:00Z","v":21730848,"vw":4.720035},{"c":4.63,"h":5.2,"l":4.605,"n":30024,"o":5.095,"t":"2026-04-30T04:00:00Z","v":20705150,"vw":4.914528},{"c":5.24,"h":5.47,"l":4.75,"n":34491,"o":4.83,"t":"2026-05-01T04:00:00Z","v":19221610,"vw":5.273506},{"c":5.81,"h":6.2,"l":5.43,"n":45630,"o":5.44,"t":"2026-05-04T04:00:00Z","v":23558612,"vw":5.940038},{"c":60.17,"h":61.75,"l":55.3569,"n":5598,"o":58.01,"t":"2026-05-05T04:00:00Z","v":656306,"vw":59.565104},{"c":69.64,"h":69.91,"l":62.84,"n":12565,"o":63.18,"t":"2026-05-06T04:00:00Z","v":1232666,"vw":67.900775},{"c":60.7,"h":65.28,"l":57,"n":19456,"o":63.95,"t":"2026-05-07T04:00:00Z","v":1615841,"vw":60.892724},{"c":46.53,"h":55.5273,"l":43.3,"n":28364,"o":50.695,"t":"2026-05-08T04:00:00Z","v":2613482,"vw":46.762114},{"c":46.95,"h":50.88,"l":44.3,"n":12527,"o":45.12,"t":"2026-05-11T04:00:00Z","v":1450519,"vw":48.40401},{"c":41.23,"h":43.9999,"l":35.8501,"n":17312,"o":43.96,"t":"2026-05-12T04:00:00Z","v":1669912,"vw":39.529318},{"c":43.98,"h":45.25,"l":40.2,"n":10359,"o":45.12,"t":"2026-05-13T04:00:00Z","v":1027769,"vw":42.933196},{"c":46.35,"h":49.36,"l":42.91,"n":10924,"o":43.9,"t":"2026-05-14T04:00:00Z","v":1008290,"vw":47.1086},{"c":40.64,"h":42.91,"l":39.9,"n":8366,"o":42.27,"t":"2026-05-15T04:00:00Z","v":754428,"vw":41.20708},{"c":37.85,"h":40.37,"l":34.1,"n":11447,"o":40.37,"t":"2026-05-18T04:00:00Z","v":1309055,"vw":36.00677},{"c":35.03,"h":36.1,"l":31.45,"n":11332,"o":34.01,"t":"2026-05-19T04:00:00Z","v":1520083,"vw":33.694347},{"c":36.04,"h":37.02,"l":33.86,"n":8196,"o":36.24,"t":"2026-05-20T04:00:00Z","v":952878,"vw":35.717211},{"c":40.51,"h":41.03,"l":37.385,"n":11730,"o":39.6,"t":"2026-05-21T04:00:00Z","v":1369275,"vw":39.26772},{"c":38.85,"h":42.21,"l":38.34,"n":8287,"o":41.57,"t":"2026-05-22T04:00:00Z","v":893682,"vw":39.641812},{"c":39.01,"h":41.5,"l":38.475,"n":8733,"o":40.79,"t":"2026-05-26T04:00:00Z","v":860119,"vw":40.087637},{"c":37.92,"h":38.765,"l":34.4634,"n":10683,"o":38.67,"t":"2026-05-27T04:00:00Z","v":1130880,"vw":36.031662},{"c":39.78,"h":42.2499,"l":37.44,"n":11745,"o":40.37,"t":"2026-05-28T04:00:00Z","v":1638957,"vw":39.846157},{"c":41.67,"h":42.17,"l":36.2601,"n":10931,"o":40.55,"t":"2026-05-29T04:00:00Z","v":1361518,"vw":38.732367},{"c":53.23,"h":55.555,"l":45.77,"n":33663,"o":45.95,"t":"2026-06-01T04:00:00Z","v":3671351,"vw":51.330262},{"c":48.5,"h":59.74,"l":48.11,"n":24029,"o":57.495,"t":"2026-06-02T04:00:00Z","v":2490464,"vw":52.504444},{"c":41.69,"h":50.55,"l":41.45,"n":20079,"o":48.9,"t":"2026-06-03T04:00:00Z","v":1745332,"vw":43.273102},{"c":39.58,"h":41.22,"l":37.2044,"n":10994,"o":39.27,"t":"2026-06-04T04:00:00Z","v":956798,"vw":38.89089},{"c":33.92,"h":36.96,"l":30.37,"n":15400,"o":36.96,"t":"2026-06-05T04:00:00Z","v":1694941,"vw":33.751397},{"c":35.11,"h":36.4799,"l":32.5501,"n":8547,"o":34.88,"t":"2026-06-08T04:00:00Z","v":933013,"vw":34.386967},{"c":32.34,"h":37.2,"l":29.14,"n":11517,"o":36.325,"t":"2026-06-09T04:00:00Z","v":1294125,"vw":32.640403},{"c":30.64,"h":33.8,"l":30.3,"n":6637,"o":30.485,"t":"2026-06-10T04:00:00Z","v":844406,"vw":31.764634},{"c":30.72,"h":31.0599,"l":27.66,"n":9224,"o":28.82,"t":"2026-06-11T04:00:00Z","v":1039900,"vw":29.078412},{"c":33.66,"h":36.88,"l":31.5306,"n":15664,"o":32.81,"t":"2026-06-12T04:00:00Z","v":2226345,"vw":34.940604},{"c":37.81,"h":39.17,"l":35.96,"n":9321,"o":36,"t":"2026-06-15T04:00:00Z","v":1343643,"vw":37.891682},{"c":44.97,"h":46.75,"l":38.4201,"n":22902,"o":38.64,"t":"2026-06-16T04:00:00Z","v":3202133,"vw":44.195912},{"c":43.67,"h":48.8499,"l":43.3611,"n":46289,"o":45.115,"t":"2026-06-17T04:00:00Z","v":2746620,"vw":46.737936},{"c":45.58,"h":47.0999,"l":42.78,"n":10805,"o":46.3,"t":"2026-06-18T04:00:00Z","v":1315160,"vw":45.24244},{"c":40.32,"h":46.495,"l":36.9,"n":14236,"o":46.495,"t":"2026-06-22T04:00:00Z","v":1782419,"vw":40.578748},{"c":36.43,"h":40.92,"l":33.7,"n":8917,"o":34.43,"t":"2026-06-23T04:00:00Z","v":1153098,"vw":37.471755},{"c":33.05,"h":35.5781,"l":31.31,"n":8422,"o":34.915,"t":"2026-06-24T04:00:00Z","v":1071953,"vw":33.166563},{"c":31.61,"h":36.75,"l":31.49,"n":6180,"o":35.8,"t":"2026-06-25T04:00:00Z","v":672988,"vw":33.008647},{"c":30.11,"h":31.1594,"l":28.25,"n":8492,"o":29.46,"t":"2026-06-26T04:00:00Z","v":876032,"vw":29.339375},{"c":29.57,"h":31.39,"l":25.855,"n":8650,"o":31.39,"t":"2026-06-29T04:00:00Z","v":1042188,"vw":28.270233},{"c":31.9,"h":32.125,"l":28.56,"n":9765,"o":29.475,"t":"2026-06-30T04:00:00Z","v":1691934,"vw":30.623999},{"c":23.145,"h":26,"l":22.7,"n":30719,"o":25,"t":"2026-07-01T04:00:00Z","v":3420659,"vw":24.033093},{"c":20.88,"h":24.3499,"l":20.25,"n":15234,"o":23.405,"t":"2026-07-02T04:00:00Z","v":1858637,"vw":21.588655},{"c":23.29,"h":23.82,"l":21.34,"n":6406,"o":21.45,"t":"2026-07-06T04:00:00Z","v":1064668,"vw":23.043063},{"c":21.72,"h":22.66,"l":19.57,"n":12627,"o":21.765,"t":"2026-07-07T04:00:00Z","v":1430140,"vw":20.997417},{"c":25.05,"h":25.1,"l":21.44,"n":7571,"o":21.44,"t":"2026-07-08T04:00:00Z","v":1070587,"vw":23.302871},{"c":24.85,"h":27.8,"l":24.7,"n":8957,"o":27,"t":"2026-07-09T04:00:00Z","v":1239382,"vw":26.183062},{"c":24.37,"h":25.7,"l":24.0868,"n":4044,"o":24.68,"t":"2026-07-10T04:00:00Z","v":518652,"vw":24.845513},{"c":21.35,"h":24.3695,"l":21.02,"n":6393,"o":23.47,"t":"2026-07-13T04:00:00Z","v":808301,"vw":22.158527},{"c":19.59,"h":22.56,"l":18.78,"n":8740,"o":22.17,"t":"2026-07-14T04:00:00Z","v":1412353,"vw":20.039392},{"c":18.22,"h":19.875,"l":17.07,"n":9125,"o":18.96,"t":"2026-07-15T04:00:00Z","v":1694660,"vw":18.228104},{"c":16.21,"h":17.3894,"l":15.8,"n":8406,"o":17.31,"t":"2026-07-16T04:00:00Z","v":1778882,"vw":16.337945},{"c":16.33,"h":16.85,"l":14.245,"n":6766,"o":15.16,"t":"2026-07-17T04:00:00Z","v":1546549,"vw":15.804609},{"c":16.24,"h":18.99,"l":16.21,"n":6171,"o":17.37,"t":"2026-07-20T04:00:00Z","v":989455,"vw":17.537229},{"c":19.15,"h":19.4701,"l":16.85,"n":7167,"o":17.11,"t":"2026-07-21T04:00:00Z","v":1536427,"vw":18.302777},{"c":20.42,"h":21.825,"l":19.11,"n":9228,"o":19.28,"t":"2026-07-22T04:00:00Z","v":2053241,"vw":20.691473},{"c":19.74,"h":21.8,"l":19.48,"n":5633,"o":19.685,"t":"2026-07-23T04:00:00Z","v":777131,"vw":20.421561},{"c":15.28,"h":18.945,"l":15.16,"n":9308,"o":18.945,"t":"2026-07-24T04:00:00Z","v":1529942,"vw":16.522627},{"c":14.82,"h":16.52,"l":14.32,"n":6409,"o":16,"t":"2026-07-27T04:00:00Z","v":1156249,"vw":14.962887},{"c":13.35,"h":14.035,"l":12.2144,"n":7706,"o":14.035,"t":"2026-07-28T04:00:00Z","v":1493399,"vw":12.88143},{"c":10.81,"h":13.035,"l":10.6595,"n":11895,"o":13.035,"t":"2026-07-29T04:00:00Z","v":2719315,"vw":11.56895},{"c":15.38,"h":16.05,"l":13.215,"n":13548,"o":13.33,"t":"2026-07-30T04:00:00Z","v":3205841,"vw":15.116612},{"c":14.49,"h":17.23,"l":13.73,"n":8435,"o":16.855,"t":"2026-07-31T04:00:00Z","v":1417638,"vw":14.650669},{"c":20.09,"h":20.2275,"l":13.68,"n":14144,"o":14,"t":"2026-08-03T04:00:00Z","v":2786773,"vw":18.433853},{"c":22.97,"h":24,"l":20.24,"n":13114,"o":20.24,"t":"2026-08-04T04:00:00Z","v":2221463,"vw":22.683786},{"c":22.02,"h":24.05,"l":21.87,"n":6969,"o":23.08,"t":"2026-08-05T04:00:00Z","v":1012467,"vw":22.937483},{"c":19.63,"h":21.55,"l":19.63,"n":5329,"o":19.965,"t":"2026-08-06T04:00:00Z","v":811487,"vw":20.544211},{"c":22.14,"h":22.26,"l":19.805,"n":7648,"o":21.49,"t":"2026-08-07T04:00:00Z","v":1121134,"vw":21.198564},{"c":20.88,"h":23.59,"l":20.88,"n":7516,"o":22.61,"t":"2026-08-10T04:00:00Z","v":1182687,"vw":21.889788},{"c":21.94,"h":23.49,"l":20.54,"n":21838,"o":22.28,"t":"2026-08-11T04:00:00Z","v":3383637,"vw":21.493925},{"c":30.25,"h":32.28,"l":29.207,"n":34713,"o":30.675,"t":"2026-08-12T04:00:00Z","v":5282740,"vw":30.384699},{"c":29.5,"h":35.74,"l":29.29,"n":18253,"o":29.84,"t":"2026-08-13T04:00:00Z","v":2759313,"vw":32.006465},{"c":28.89,"h":31.6603,"l":27.3388,"n":12522,"o":29.49,"t":"2026-08-14T04:00:00Z","v":1563791,"vw":29.35981},{"c":29.29,"h":31.4,"l":26.6701,"n":9500,"o":29.86,"t":"2026-08-17T04:00:00Z","v":1562529,"vw":29.446501},{"c":22.22,"h":27.115,"l":22.195,"n":14181,"o":26.785,"t":"2026-08-18T04:00:00Z","v":2105888,"vw":23.901872},{"c":21.09,"h":22.68,"l":20.145,"n":11328,"o":22.63,"t":"2026-08-19T04:00:00Z","v":1844744,"vw":21.435447},{"c":20.6,"h":22.42,"l":20.12,"n":6980,"o":20.71,"t":"2026-08-20T04:00:00Z","v":1099631,"vw":21.022092},{"c":19.67,"h":21.31,"l":19.481,"n":6266,"o":20.8,"t":"2026-08-21T04:00:00Z","v":940564,"vw":20.272403},{"c":18.87,"h":19.3592,"l":17.58,"n":5086,"o":18.45,"t":"2026-08-24T04:00:00Z","v":795530,"vw":18.3335},{"c":19.7,"h":20.6297,"l":19.54,"n":4093,"o":19.9,"t":"2026-08-25T04:00:00Z","v":599388,"vw":20.042974},{"c":19.68,"h":20.5,"l":19.14,"n":5641,"o":19.18,"t":"2026-08-26T04:00:00Z","v":983205,"vw":19.725052},{"c":19.11,"h":21.29,"l":19.01,"n":7656,"o":20.89,"t":"2026-08-27T04:00:00Z","v":1401305,"vw":19.73015},{"c":17.95,"h":19.5,"l":17.506,"n":4873,"o":18.395,"t":"2026-08-28T04:00:00Z","v":704552,"vw":18.357523},{"c":18.27,"h":18.36,"l":17.2,"n":3008,"o":17.27,"t":"2026-08-31T04:00:00Z","v":384521,"vw":17.754668},{"c":16.89,"h":17.3389,"l":16.3101,"n":4126,"o":17.12,"t":"2026-09-01T04:00:00Z","v":662687,"vw":16.82748},{"c":16.56,"h":17.18,"l":16,"n":4400,"o":16.265,"t":"2026-09-02T04:00:00Z","v":695942,"vw":16.474847},{"c":18.03,"h":18.14,"l":15.8,"n":5384,"o":16.18,"t":"2026-09-03T04:00:00Z","v":961658,"vw":17.207631},{"c":20.01,"h":20.15,"l":18.145,"n":5864,"o":18.5,"t":"2026-09-04T04:00:00Z","v":1085295,"vw":19.283462},{"c":24.66,"h":26.81,"l":21.64,"n":13803,"o":21.65,"t":"2026-09-08T04:00:00Z","v":2500662,"vw":24.497146},{"c":22.3,"h":25.05,"l":22.14,"n":6635,"o":24.74,"t":"2026-09-09T04:00:00Z","v":1080646,"vw":23.364693},{"c":19.58,"h":20.94,"l":19.38,"n":9985,"o":19.94,"t":"2026-09-10T04:00:00Z","v":1681860,"vw":20.05864},{"c":19.47,"h":20.74,"l":19.32,"n":5534,"o":20.37,"t":"2026-09-11T04:00:00Z","v":1000202,"vw":19.923283},{"c":16.81,"h":18.07,"l":16.43,"n":10606,"o":16.66,"t":"2026-09-14T04:00:00Z","v":1934695,"vw":17.183831},{"c":15.98,"h":17.17,"l":15.8308,"n":6447,"o":16.59,"t":"2026-09-15T04:00:00Z","v":1182220,"vw":16.349277},{"c":16.97,"h":17.7,"l":16.07,"n":6414,"o":17.08,"t":"2026-09-16T04:00:00Z","v":1330425,"vw":17.09441},{"c":15.53,"h":16.5588,"l":14.86,"n":29939,"o":16.16,"t":"2026-09-17T04:00:00Z","v":7682194,"vw":15.533843},{"c":16.07,"h":16.2,"l":15.235,"n":11212,"o":15.53,"t":"2026-09-18T04:00:00Z","v":3118650,"vw":15.708332},{"c":17.67,"h":18.365,"l":15.87,"n":14678,"o":16.17,"t":"2026-09-21T04:00:00Z","v":3417265,"vw":17.470987},{"c":18.2,"h":19.2,"l":17.33,"n":12328,"o":17.9598,"t":"2026-09-22T04:00:00Z","v":2975572,"vw":18.234723},{"c":18.27,"h":19.7,"l":18.1437,"n":10610,"o":19.15,"t":"2026-09-23T04:00:00Z","v":2196853,"vw":18.816482},{"c":19.56,"h":19.99,"l":17.8434,"n":13106,"o":19.2,"t":"2026-09-24T04:00:00Z","v":3345731,"vw":19.002886},{"c":18.44,"h":19.88,"l":18.1167,"n":8662,"o":19.69,"t":"2026-09-25T04:00:00Z","v":1885700,"vw":18.704502},{"c":17.35,"h":18.72,"l":16.75,"n":6402,"o":17.87,"t":"2026-09-28T04:00:00Z","v":1383719,"vw":17.495541},{"c":17.73,"h":19.58,"l":17.43,"n":8926,"o":17.82,"t":"2026-09-29T04:00:00Z","v":1895116,"vw":18.314295},{"c":18.21,"h":19.28,"l":17.9105,"n":6634,"o":18.7,"t":"2026-09-30T04:00:00Z","v":1521502,"vw":18.367164},{"c":18.79,"h":18.92,"l":17.13,"n":7534,"o":18.34,"t":"2026-10-01T04:00:00Z","v":1788210,"vw":17.970302},{"c":19.21,"h":20.6,"l":18.8,"n":8567,"o":19.8,"t":"2026-10-02T04:00:00Z","v":2215858,"vw":19.617851},{"c":18.29,"h":19.74,"l":18.16,"n":5198,"o":19.69,"t":"2026-10-05T04:00:00Z","v":1456070,"vw":18.529801},{"c":20.06,"h":20.68,"l":18.819,"n":8932,"o":18.819,"t":"2026-10-06T04:00:00Z","v":2221545,"vw":19.829201},{"c":18.64,"h":19.47,"l":18.22,"n":7047,"o":19.39,"t":"2026-10-07T04:00:00Z","v":1684976,"vw":18.660116},{"c":15.75,"h":17.98,"l":15.365,"n":12541,"o":17.98,"t":"2026-10-08T04:00:00Z","v":3226723,"vw":16.381719},{"c":15.93,"h":16.4166,"l":15.57,"n":5618,"o":16.28,"t":"2026-10-09T04:00:00Z","v":1603132,"vw":15.982786},{"c":15.22,"h":15.54,"l":14.7212,"n":5065,"o":15.33,"t":"2026-10-12T04:00:00Z","v":1006065,"vw":15.079011},{"c":14.28,"h":14.68,"l":13.612,"n":7050,"o":13.74,"t":"2026-10-13T04:00:00Z","v":1660303,"vw":14.096682},{"c":9.86,"h":12.26,"l":9.36,"n":45485,"o":12.07,"t":"2026-10-14T04:00:00Z","v":15988652,"vw":10.132582},{"c":10.99,"h":11.02,"l":7.9563,"n":35389,"o":8.6,"t":"2026-10-15T04:00:00Z","v":14051702,"vw":9.373686},{"c":8.36,"h":9.76,"l":7.9,"n":33127,"o":9.59,"t":"2026-10-16T04:00:00Z","v":13554742,"vw":8.734128},{"c":8.28,"h":9.59,"l":7.8,"n":29862,"o":9.59,"t":"2026-10-19T04:00:00Z","v":15574390,"vw":8.497586},{"c":8.54,"h":9.16,"l":7.23,"n":30687,"o":7.81,"t":"2026-10-20T04:00:00Z","v":16008507,"vw":8.374353},{"c":8.46,"h":9.2153,"l":7.78,"n":28328,"o":9.17,"t":"2026-10-21T04:00:00Z","v":14975985,"vw":8.382834},{"c":6.75,"h":8.06,"l":6.55,"n":30144,"o":7.7,"t":"2026-10-22T04:00:00Z","v":17099073,"vw":7.132193}],"volatilityBars":[{"c":17,"h":17.7,"l":16.87,"n":539,"o":17.5,"t":"2026-09-22T08:00:00Z","v":66686,"vw":17.178184},{"c":16.75,"h":17,"l":16.71,"n":84,"o":17,"t":"2026-09-22T08:15:00Z","v":9755,"vw":16.832362},{"c":17.05,"h":17.1,"l":16.7366,"n":59,"o":16.78,"t":"2026-09-22T08:30:00Z","v":9158,"vw":16.8909},{"c":17.25,"h":17.26,"l":17.05,"n":18,"o":17.05,"t":"2026-09-22T08:45:00Z","v":2034,"vw":17.23347},{"c":17.1,"h":17.28,"l":17.09,"n":24,"o":17.24,"t":"2026-09-22T09:00:00Z","v":4152,"vw":17.198879},{"c":17.14,"h":17.14,"l":17.06,"n":9,"o":17.12,"t":"2026-09-22T09:15:00Z","v":766,"vw":17.091021},{"c":17.18,"h":17.19,"l":17.12,"n":31,"o":17.12,"t":"2026-09-22T09:30:00Z","v":8628,"vw":17.144694},{"c":17.45,"h":17.45,"l":17.28,"n":35,"o":17.28,"t":"2026-09-22T09:45:00Z","v":4396,"vw":17.411555},{"c":17.5,"h":17.53,"l":17.41,"n":36,"o":17.41,"t":"2026-09-22T10:00:00Z","v":5816,"vw":17.491009},{"c":17.32,"h":17.47,"l":17.32,"n":5,"o":17.46,"t":"2026-09-22T10:15:00Z","v":1232,"vw":17.375188},{"c":17.41,"h":17.42,"l":17.4,"n":6,"o":17.4,"t":"2026-09-22T10:30:00Z","v":2000,"vw":17.407466},{"c":17.5,"h":17.51,"l":17.46,"n":68,"o":17.46,"t":"2026-09-22T10:45:00Z","v":11977,"vw":17.487399},{"c":17.45,"h":17.56,"l":17.45,"n":65,"o":17.464,"t":"2026-09-22T11:00:00Z","v":13354,"vw":17.512755},{"c":17.34,"h":17.45,"l":17.34,"n":33,"o":17.45,"t":"2026-09-22T11:15:00Z","v":3964,"vw":17.401472},{"c":17.5058,"h":17.52,"l":17.35,"n":28,"o":17.37,"t":"2026-09-22T11:30:00Z","v":6390,"vw":17.434478},{"c":17.3829,"h":17.53,"l":17.34,"n":17,"o":17.51,"t":"2026-09-22T11:45:00Z","v":3040,"vw":17.477718},{"c":17.49,"h":17.5,"l":17.43,"n":10,"o":17.45,"t":"2026-09-22T12:00:00Z","v":2320,"vw":17.463594},{"c":17.59,"h":17.62,"l":17.46,"n":39,"o":17.49,"t":"2026-09-22T12:15:00Z","v":13442,"vw":17.574073},{"c":17.63,"h":17.6907,"l":17.56,"n":27,"o":17.6691,"t":"2026-09-22T12:30:00Z","v":6414,"vw":17.647418},{"c":17.8448,"h":17.88,"l":17.55,"n":67,"o":17.6,"t":"2026-09-22T12:45:00Z","v":14468,"vw":17.715172},{"c":17.8,"h":17.94,"l":17.78,"n":85,"o":17.89,"t":"2026-09-22T13:00:00Z","v":17102,"vw":17.843472},{"c":17.79,"h":18,"l":17.62,"n":189,"o":17.77,"t":"2026-09-22T13:15:00Z","v":18156,"vw":17.839129},{"c":18.44,"h":18.65,"l":17.33,"n":1060,"o":17.9598,"t":"2026-09-22T13:30:00Z","v":277382,"vw":18.065129},{"c":18.745,"h":18.88,"l":18.3989,"n":1065,"o":18.455,"t":"2026-09-22T13:45:00Z","v":257917,"vw":18.597726},{"c":18.955,"h":19.1268,"l":18.532,"n":847,"o":18.73,"t":"2026-09-22T14:00:00Z","v":280748,"vw":18.847308},{"c":19.035,"h":19.2,"l":18.83,"n":849,"o":18.955,"t":"2026-09-22T14:15:00Z","v":163391,"vw":19.048339},{"c":18.55,"h":19.1,"l":18.55,"n":506,"o":19.03,"t":"2026-09-22T14:30:00Z","v":74331,"vw":18.814761},{"c":18.065,"h":18.6,"l":18.01,"n":761,"o":18.57,"t":"2026-09-22T14:45:00Z","v":166845,"vw":18.275444},{"c":18.15,"h":18.19,"l":17.96,"n":623,"o":18.0201,"t":"2026-09-22T15:00:00Z","v":102708,"vw":18.053009},{"c":17.98,"h":18.1817,"l":17.8505,"n":481,"o":18.1641,"t":"2026-09-22T15:15:00Z","v":95146,"vw":18.058736},{"c":18.07,"h":18.07,"l":17.85,"n":195,"o":17.8975,"t":"2026-09-22T15:30:00Z","v":29389,"vw":17.933037},{"c":17.97,"h":18.05,"l":17.84,"n":184,"o":18.05,"t":"2026-09-22T15:45:00Z","v":45527,"vw":17.95065},{"c":17.77,"h":17.99,"l":17.725,"n":368,"o":17.99,"t":"2026-09-22T16:00:00Z","v":131966,"vw":17.799296},{"c":17.66,"h":17.85,"l":17.66,"n":434,"o":17.8,"t":"2026-09-22T16:15:00Z","v":201598,"vw":17.788604},{"c":17.785,"h":17.85,"l":17.6383,"n":259,"o":17.67,"t":"2026-09-22T16:30:00Z","v":130121,"vw":17.720058},{"c":17.97,"h":17.9956,"l":17.79,"n":372,"o":17.79,"t":"2026-09-22T16:45:00Z","v":205766,"vw":17.876177},{"c":18.01,"h":18.0898,"l":17.9106,"n":332,"o":18,"t":"2026-09-22T17:00:00Z","v":57940,"vw":18.016176},{"c":17.93,"h":17.995,"l":17.92,"n":72,"o":17.96,"t":"2026-09-22T17:15:00Z","v":15965,"vw":17.935996},{"c":18.035,"h":18.07,"l":17.902,"n":95,"o":17.9139,"t":"2026-09-22T17:30:00Z","v":20010,"vw":17.982508},{"c":18.1,"h":18.154,"l":17.98,"n":141,"o":18.0085,"t":"2026-09-22T17:45:00Z","v":27248,"vw":18.045942},{"c":18.2915,"h":18.31,"l":18.1401,"n":278,"o":18.17,"t":"2026-09-22T18:00:00Z","v":70140,"vw":18.226907},{"c":18.455,"h":18.5,"l":18.285,"n":248,"o":18.29,"t":"2026-09-22T18:15:00Z","v":41840,"vw":18.364885},{"c":18.4,"h":18.49,"l":18.33,"n":134,"o":18.44,"t":"2026-09-22T18:30:00Z","v":40078,"vw":18.420492},{"c":18.32,"h":18.4,"l":18.2505,"n":132,"o":18.4,"t":"2026-09-22T18:45:00Z","v":25507,"vw":18.297306},{"c":18.21,"h":18.3791,"l":18.1705,"n":99,"o":18.3791,"t":"2026-09-22T19:00:00Z","v":19354,"vw":18.273848},{"c":18.23,"h":18.31,"l":18.1987,"n":192,"o":18.23,"t":"2026-09-22T19:15:00Z","v":49065,"vw":18.275738},{"c":18.34,"h":18.4,"l":18.1914,"n":187,"o":18.1914,"t":"2026-09-22T19:30:00Z","v":70405,"vw":18.3271},{"c":18.18,"h":18.4,"l":18.12,"n":255,"o":18.3525,"t":"2026-09-22T19:45:00Z","v":91985,"vw":18.314012},{"c":18.19,"h":18.28,"l":18.0496,"n":77,"o":18.2,"t":"2026-09-22T20:00:00Z","v":8396,"vw":18.157363},{"c":18.15,"h":18.43,"l":18.1,"n":99,"o":18.19,"t":"2026-09-22T20:15:00Z","v":8090,"vw":18.244168},{"c":18.3484,"h":18.45,"l":18.24,"n":30,"o":18.45,"t":"2026-09-22T20:30:00Z","v":6959,"vw":18.432764},{"c":18.25,"h":18.31,"l":18.1201,"n":14,"o":18.21,"t":"2026-09-22T20:45:00Z","v":1440,"vw":18.211649},{"c":18.27,"h":18.2928,"l":18.27,"n":4,"o":18.2928,"t":"2026-09-22T21:00:00Z","v":274,"vw":18.2795},{"c":18.23,"h":18.25,"l":18.15,"n":8,"o":18.15,"t":"2026-09-22T21:15:00Z","v":2691,"vw":18.241463},{"c":18.3477,"h":18.3477,"l":18.2118,"n":3,"o":18.2118,"t":"2026-09-22T21:30:00Z","v":1169,"vw":18.328553},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-09-22T21:45:00Z","v":388,"vw":18.23},{"c":18.32,"h":18.32,"l":18.23,"n":2,"o":18.23,"t":"2026-09-22T22:00:00Z","v":400,"vw":18.275},{"c":18.28,"h":18.32,"l":18.28,"n":10,"o":18.3199,"t":"2026-09-22T22:15:00Z","v":1450,"vw":18.309228},{"c":18.5,"h":18.5,"l":18.32,"n":39,"o":18.35,"t":"2026-09-22T22:30:00Z","v":5506,"vw":18.394671},{"c":18.41,"h":18.45,"l":18.4,"n":7,"o":18.45,"t":"2026-09-22T22:45:00Z","v":1787,"vw":18.41186},{"c":18.4,"h":18.4,"l":18.3,"n":12,"o":18.3,"t":"2026-09-22T23:00:00Z","v":1421,"vw":18.373944},{"c":18.33,"h":18.42,"l":18.327,"n":18,"o":18.39,"t":"2026-09-22T23:15:00Z","v":4804,"vw":18.355152},{"c":18.45,"h":18.45,"l":18.42,"n":9,"o":18.43,"t":"2026-09-22T23:30:00Z","v":2063,"vw":18.437316},{"c":18.42,"h":18.4983,"l":18.39,"n":20,"o":18.42,"t":"2026-09-22T23:45:00Z","v":3564,"vw":18.427858},{"c":18.73,"h":18.7991,"l":18.39,"n":251,"o":18.66,"t":"2026-09-23T08:00:00Z","v":21163,"vw":18.655085},{"c":18.8,"h":18.8,"l":18.76,"n":30,"o":18.79,"t":"2026-09-23T08:15:00Z","v":3662,"vw":18.787613},{"c":18.7,"h":18.86,"l":18.7,"n":10,"o":18.86,"t":"2026-09-23T08:30:00Z","v":2520,"vw":18.735207},{"c":18.6,"h":18.65,"l":18.6,"n":5,"o":18.63,"t":"2026-09-23T08:45:00Z","v":842,"vw":18.641037},{"c":18.65,"h":18.7788,"l":18.58,"n":6,"o":18.6485,"t":"2026-09-23T09:00:00Z","v":751,"vw":18.698264},{"c":18.58,"h":18.6,"l":18.57,"n":6,"o":18.6,"t":"2026-09-23T09:15:00Z","v":10308,"vw":18.599515},{"c":18.5865,"h":18.59,"l":18.58,"n":3,"o":18.59,"t":"2026-09-23T09:30:00Z","v":330,"vw":18.585591},{"c":18.509,"h":18.52,"l":18.45,"n":26,"o":18.45,"t":"2026-09-23T09:45:00Z","v":7923,"vw":18.496974},{"c":18.45,"h":18.48,"l":18.45,"n":3,"o":18.48,"t":"2026-09-23T10:00:00Z","v":414,"vw":18.467126},{"c":18.56,"h":18.56,"l":18.43,"n":43,"o":18.44,"t":"2026-09-23T10:15:00Z","v":5785,"vw":18.506629},{"c":18.57,"h":18.57,"l":18.52,"n":13,"o":18.52,"t":"2026-09-23T10:30:00Z","v":2005,"vw":18.556299},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-09-23T10:45:00Z","v":410,"vw":18.5},{"c":18.3064,"h":18.56,"l":18.26,"n":70,"o":18.56,"t":"2026-09-23T11:00:00Z","v":10935,"vw":18.397655},{"c":18.1,"h":18.32,"l":18.1,"n":53,"o":18.31,"t":"2026-09-23T11:15:00Z","v":5448,"vw":18.236859},{"c":17.94,"h":18.1,"l":17.88,"n":116,"o":18.1,"t":"2026-09-23T11:30:00Z","v":31627,"vw":17.965989},{"c":17.9536,"h":18.0624,"l":17.94,"n":43,"o":18,"t":"2026-09-23T11:45:00Z","v":7786,"vw":17.997519},{"c":17.92,"h":17.98,"l":17.92,"n":16,"o":17.98,"t":"2026-09-23T12:00:00Z","v":2420,"vw":17.953607},{"c":18.2941,"h":18.33,"l":17.92,"n":48,"o":17.9209,"t":"2026-09-23T12:15:00Z","v":14673,"vw":18.176657},{"c":18.49,"h":18.61,"l":18.2993,"n":223,"o":18.32,"t":"2026-09-23T12:30:00Z","v":73720,"vw":18.495667},{"c":18.37,"h":18.49,"l":18.3578,"n":70,"o":18.49,"t":"2026-09-23T12:45:00Z","v":19815,"vw":18.419917},{"c":18.34,"h":18.36,"l":18.2,"n":78,"o":18.36,"t":"2026-09-23T13:00:00Z","v":11968,"vw":18.267065},{"c":19.12,"h":19.12,"l":18.41,"n":393,"o":18.41,"t":"2026-09-23T13:15:00Z","v":57028,"vw":18.851772},{"c":18.68,"h":19.37,"l":18.1437,"n":1117,"o":19.19,"t":"2026-09-23T13:30:00Z","v":259911,"vw":18.635198},{"c":18.8301,"h":18.8301,"l":18.3,"n":438,"o":18.7184,"t":"2026-09-23T13:45:00Z","v":94719,"vw":18.535421},{"c":18.58,"h":19.0878,"l":18.35,"n":605,"o":18.83,"t":"2026-09-23T14:00:00Z","v":138841,"vw":18.76973},{"c":18.6,"h":18.845,"l":18.3,"n":507,"o":18.6,"t":"2026-09-23T14:15:00Z","v":109221,"vw":18.51905},{"c":18.915,"h":19.02,"l":18.33,"n":405,"o":18.5599,"t":"2026-09-23T14:30:00Z","v":84903,"vw":18.812534},{"c":19.6,"h":19.63,"l":19,"n":833,"o":19,"t":"2026-09-23T14:45:00Z","v":248560,"vw":19.345299},{"c":19.18,"h":19.7,"l":19.1,"n":469,"o":19.5799,"t":"2026-09-23T15:00:00Z","v":101073,"vw":19.436501},{"c":19.26,"h":19.37,"l":19.14,"n":241,"o":19.18,"t":"2026-09-23T15:15:00Z","v":34455,"vw":19.243789},{"c":19.12,"h":19.21,"l":18.92,"n":316,"o":19.2,"t":"2026-09-23T15:30:00Z","v":58795,"vw":19.079004},{"c":18.9369,"h":19.165,"l":18.71,"n":376,"o":19.165,"t":"2026-09-23T15:45:00Z","v":58746,"vw":18.848862},{"c":18.9,"h":18.93,"l":18.6841,"n":204,"o":18.93,"t":"2026-09-23T16:00:00Z","v":26825,"vw":18.813838},{"c":18.85,"h":18.93,"l":18.8,"n":218,"o":18.92,"t":"2026-09-23T16:15:00Z","v":20858,"vw":18.851455},{"c":18.77,"h":18.91,"l":18.76,"n":141,"o":18.85,"t":"2026-09-23T16:30:00Z","v":20120,"vw":18.828584},{"c":18.73,"h":18.88,"l":18.64,"n":269,"o":18.76,"t":"2026-09-23T16:45:00Z","v":54161,"vw":18.742956},{"c":18.55,"h":18.8851,"l":18.46,"n":215,"o":18.74,"t":"2026-09-23T17:00:00Z","v":32771,"vw":18.581889},{"c":18.6146,"h":18.81,"l":18.56,"n":182,"o":18.59,"t":"2026-09-23T17:15:00Z","v":31929,"vw":18.70407},{"c":18.645,"h":18.68,"l":18.4,"n":197,"o":18.6173,"t":"2026-09-23T17:30:00Z","v":41183,"vw":18.50293},{"c":18.78,"h":18.7877,"l":18.595,"n":208,"o":18.68,"t":"2026-09-23T17:45:00Z","v":43708,"vw":18.676705},{"c":18.68,"h":18.76,"l":18.63,"n":162,"o":18.76,"t":"2026-09-23T18:00:00Z","v":35268,"vw":18.717438},{"c":18.6,"h":18.78,"l":18.54,"n":215,"o":18.72,"t":"2026-09-23T18:15:00Z","v":56725,"vw":18.678778},{"c":18.64,"h":18.71,"l":18.6,"n":93,"o":18.62,"t":"2026-09-23T18:30:00Z","v":6554,"vw":18.64506},{"c":18.82,"h":18.82,"l":18.58,"n":106,"o":18.66,"t":"2026-09-23T18:45:00Z","v":23570,"vw":18.687564},{"c":18.645,"h":18.86,"l":18.48,"n":202,"o":18.8,"t":"2026-09-23T19:00:00Z","v":37991,"vw":18.669302},{"c":18.7824,"h":18.87,"l":18.64,"n":139,"o":18.64,"t":"2026-09-23T19:15:00Z","v":31895,"vw":18.789728},{"c":18.56,"h":18.8,"l":18.46,"n":133,"o":18.8,"t":"2026-09-23T19:30:00Z","v":37786,"vw":18.615822},{"c":18.29,"h":18.65,"l":18.19,"n":560,"o":18.55,"t":"2026-09-23T19:45:00Z","v":120616,"vw":18.420504},{"c":18.0848,"h":18.39,"l":17.98,"n":209,"o":18.27,"t":"2026-09-23T20:00:00Z","v":40973,"vw":18.045997},{"c":18.27,"h":18.27,"l":18.19,"n":11,"o":18.19,"t":"2026-09-23T20:15:00Z","v":3197,"vw":18.201138},{"c":18.2,"h":18.3,"l":18.2,"n":6,"o":18.3,"t":"2026-09-23T20:30:00Z","v":1290,"vw":18.256215},{"c":18.22,"h":18.25,"l":18.22,"n":3,"o":18.2278,"t":"2026-09-23T20:45:00Z","v":1870,"vw":18.226003},{"c":18.26,"h":18.2818,"l":18.22,"n":5,"o":18.22,"t":"2026-09-23T21:00:00Z","v":4632,"vw":18.256111},{"c":18.32,"h":18.32,"l":18.24,"n":6,"o":18.24,"t":"2026-09-23T21:15:00Z","v":741,"vw":18.276166},{"c":18.191,"h":18.32,"l":18.1901,"n":14,"o":18.32,"t":"2026-09-23T21:30:00Z","v":6755,"vw":18.212556},{"c":18.2,"h":18.2,"l":18.19,"n":4,"o":18.19,"t":"2026-09-23T21:45:00Z","v":5398,"vw":18.19053},{"c":18.3,"h":18.3,"l":18.2,"n":6,"o":18.2,"t":"2026-09-23T22:00:00Z","v":2778,"vw":18.256886},{"c":18.3698,"h":18.38,"l":18.3698,"n":5,"o":18.38,"t":"2026-09-23T22:15:00Z","v":1501,"vw":18.379233},{"c":18.3691,"h":18.3695,"l":18.34,"n":3,"o":18.34,"t":"2026-09-23T22:30:00Z","v":1180,"vw":18.358699},{"c":18.341,"h":18.38,"l":18.341,"n":6,"o":18.36,"t":"2026-09-23T22:45:00Z","v":1088,"vw":18.373312},{"c":18.39,"h":18.39,"l":18.35,"n":6,"o":18.3861,"t":"2026-09-23T23:00:00Z","v":2415,"vw":18.38464},{"c":18.31,"h":18.32,"l":18.29,"n":24,"o":18.3,"t":"2026-09-23T23:15:00Z","v":12594,"vw":18.317869},{"c":18.25,"h":18.29,"l":18.25,"n":8,"o":18.29,"t":"2026-09-23T23:30:00Z","v":1883,"vw":18.260687},{"c":18.2,"h":18.24,"l":18.2,"n":4,"o":18.24,"t":"2026-09-23T23:45:00Z","v":1083,"vw":18.23605},{"c":17.4099,"h":18.05,"l":17.4099,"n":243,"o":17.73,"t":"2026-09-24T08:00:00Z","v":21627,"vw":17.731886},{"c":17.43,"h":17.52,"l":17.43,"n":17,"o":17.47,"t":"2026-09-24T08:15:00Z","v":3798,"vw":17.504303},{"c":17.2965,"h":17.37,"l":17.28,"n":56,"o":17.3254,"t":"2026-09-24T08:30:00Z","v":18860,"vw":17.301052},{"c":17.29,"h":17.29,"l":17.12,"n":35,"o":17.28,"t":"2026-09-24T08:45:00Z","v":12065,"vw":17.263195},{"c":17.41,"h":17.5,"l":17.41,"n":12,"o":17.46,"t":"2026-09-24T09:00:00Z","v":1524,"vw":17.443878},{"c":17.44,"h":17.45,"l":17.44,"n":5,"o":17.45,"t":"2026-09-24T09:15:00Z","v":381,"vw":17.444269},{"c":17.3376,"h":17.4,"l":17.3376,"n":5,"o":17.4,"t":"2026-09-24T09:30:00Z","v":744,"vw":17.391224},{"c":18.27,"h":18.55,"l":17.41,"n":373,"o":17.41,"t":"2026-09-24T10:00:00Z","v":51241,"vw":18.285002},{"c":18.32,"h":18.3708,"l":18.22,"n":29,"o":18.27,"t":"2026-09-24T10:15:00Z","v":3807,"vw":18.276502},{"c":18.51,"h":18.6,"l":18.39,"n":58,"o":18.39,"t":"2026-09-24T10:30:00Z","v":18083,"vw":18.542562},{"c":18.51,"h":18.51,"l":18.43,"n":17,"o":18.46,"t":"2026-09-24T10:45:00Z","v":2057,"vw":18.460508},{"c":18.4982,"h":18.57,"l":18.35,"n":46,"o":18.35,"t":"2026-09-24T11:00:00Z","v":30605,"vw":18.484542},{"c":18.62,"h":18.75,"l":18.59,"n":52,"o":18.65,"t":"2026-09-24T11:15:00Z","v":15001,"vw":18.668854},{"c":18.68,"h":18.8107,"l":18.61,"n":51,"o":18.6889,"t":"2026-09-24T11:30:00Z","v":11447,"vw":18.686156},{"c":18.5019,"h":18.7,"l":18.5,"n":21,"o":18.7,"t":"2026-09-24T11:45:00Z","v":17925,"vw":18.518405},{"c":18.8,"h":18.82,"l":18.62,"n":84,"o":18.6752,"t":"2026-09-24T12:00:00Z","v":33234,"vw":18.717119},{"c":18.4751,"h":18.89,"l":18.42,"n":131,"o":18.8266,"t":"2026-09-24T12:15:00Z","v":28783,"vw":18.74569},{"c":18.3,"h":18.5,"l":18.06,"n":100,"o":18.5,"t":"2026-09-24T12:30:00Z","v":33731,"vw":18.193109},{"c":18.45,"h":18.5,"l":18.3,"n":62,"o":18.34,"t":"2026-09-24T12:45:00Z","v":13299,"vw":18.407279},{"c":18.65,"h":18.7,"l":18.47,"n":91,"o":18.48,"t":"2026-09-24T13:00:00Z","v":22509,"vw":18.635466},{"c":19.04,"h":19.19,"l":18.59,"n":648,"o":18.61,"t":"2026-09-24T13:15:00Z","v":110672,"vw":18.920014},{"c":18.94,"h":19.52,"l":18.365,"n":2017,"o":19.11,"t":"2026-09-24T13:30:00Z","v":595871,"vw":19.016958},{"c":18.4,"h":19.0794,"l":17.99,"n":1290,"o":18.98,"t":"2026-09-24T13:45:00Z","v":271170,"vw":18.373762},{"c":18.245,"h":18.65,"l":18.1,"n":416,"o":18.44,"t":"2026-09-24T14:00:00Z","v":98448,"vw":18.389},{"c":18.69,"h":18.78,"l":18.2,"n":400,"o":18.3,"t":"2026-09-24T14:15:00Z","v":113713,"vw":18.487369},{"c":18.39,"h":18.74,"l":18.375,"n":304,"o":18.7,"t":"2026-09-24T14:30:00Z","v":118710,"vw":18.559082},{"c":18.16,"h":18.3801,"l":17.9848,"n":363,"o":18.3801,"t":"2026-09-24T14:45:00Z","v":96933,"vw":18.161731},{"c":18.05,"h":18.25,"l":17.9,"n":290,"o":18.2,"t":"2026-09-24T15:00:00Z","v":78362,"vw":18.045833},{"c":17.955,"h":18.27,"l":17.91,"n":151,"o":18.11,"t":"2026-09-24T15:15:00Z","v":36974,"vw":18.045751},{"c":18.1667,"h":18.1667,"l":17.8434,"n":187,"o":17.9,"t":"2026-09-24T15:30:00Z","v":49540,"vw":17.909898},{"c":18.08,"h":18.24,"l":17.98,"n":122,"o":18.21,"t":"2026-09-24T15:45:00Z","v":19856,"vw":18.115857},{"c":18,"h":18.08,"l":17.9,"n":100,"o":18.08,"t":"2026-09-24T16:00:00Z","v":16256,"vw":17.941128},{"c":18.485,"h":18.57,"l":18.015,"n":327,"o":18.015,"t":"2026-09-24T16:15:00Z","v":93252,"vw":18.385747},{"c":18.56,"h":18.7887,"l":18.29,"n":237,"o":18.4,"t":"2026-09-24T16:30:00Z","v":62617,"vw":18.634755},{"c":19.57,"h":19.65,"l":18.56,"n":833,"o":18.56,"t":"2026-09-24T16:45:00Z","v":235152,"vw":19.271901},{"c":19.87,"h":19.92,"l":19.39,"n":786,"o":19.53,"t":"2026-09-24T17:00:00Z","v":222783,"vw":19.737633},{"c":19.81,"h":19.93,"l":19.54,"n":431,"o":19.89,"t":"2026-09-24T17:15:00Z","v":110824,"vw":19.707467},{"c":19.4501,"h":19.81,"l":19.43,"n":316,"o":19.78,"t":"2026-09-24T17:30:00Z","v":81892,"vw":19.627179},{"c":19.42,"h":19.74,"l":19.37,"n":232,"o":19.45,"t":"2026-09-24T17:45:00Z","v":50910,"vw":19.519397},{"c":19.47,"h":19.47,"l":19.27,"n":201,"o":19.36,"t":"2026-09-24T18:00:00Z","v":53120,"vw":19.359693},{"c":19.61,"h":19.79,"l":19.38,"n":182,"o":19.43,"t":"2026-09-24T18:15:00Z","v":56869,"vw":19.608285},{"c":19.75,"h":19.8,"l":19.54,"n":190,"o":19.64,"t":"2026-09-24T18:30:00Z","v":32874,"vw":19.69913},{"c":19.96,"h":19.99,"l":19.73,"n":313,"o":19.74,"t":"2026-09-24T18:45:00Z","v":98835,"vw":19.863818},{"c":19.7,"h":19.9,"l":19.63,"n":115,"o":19.9,"t":"2026-09-24T19:00:00Z","v":31358,"vw":19.748053},{"c":19.59,"h":19.915,"l":19.57,"n":166,"o":19.71,"t":"2026-09-24T19:15:00Z","v":37315,"vw":19.79666},{"c":19.87,"h":19.91,"l":19.5919,"n":184,"o":19.5919,"t":"2026-09-24T19:30:00Z","v":39023,"vw":19.803867},{"c":19.58,"h":19.8661,"l":19.555,"n":363,"o":19.85,"t":"2026-09-24T19:45:00Z","v":90827,"vw":19.670025},{"c":19.43,"h":19.56,"l":19.4,"n":55,"o":19.56,"t":"2026-09-24T20:00:00Z","v":8122,"vw":19.505764},{"c":19.3582,"h":19.45,"l":19.35,"n":36,"o":19.43,"t":"2026-09-24T20:15:00Z","v":15353,"vw":19.408752},{"c":19.51,"h":19.51,"l":19.4,"n":18,"o":19.4,"t":"2026-09-24T20:30:00Z","v":11064,"vw":19.480803},{"c":19.5,"h":19.51,"l":19.44,"n":39,"o":19.51,"t":"2026-09-24T20:45:00Z","v":25048,"vw":19.504161},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-09-24T21:00:00Z","v":1354,"vw":19.49},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-24T21:15:00Z","v":102,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-24T21:30:00Z","v":10282,"vw":19.47},{"c":19.45,"h":19.49,"l":19.45,"n":9,"o":19.49,"t":"2026-09-24T21:45:00Z","v":3580,"vw":19.48056},{"c":19.39,"h":19.48,"l":19.38,"n":8,"o":19.46,"t":"2026-09-24T22:00:00Z","v":863,"vw":19.443529},{"c":19.36,"h":19.4,"l":19.36,"n":17,"o":19.38,"t":"2026-09-24T22:15:00Z","v":7214,"vw":19.397275},{"c":19.4,"h":19.4,"l":19.37,"n":39,"o":19.37,"t":"2026-09-24T22:30:00Z","v":5311,"vw":19.380279},{"c":19.37,"h":19.4794,"l":19.36,"n":4,"o":19.4794,"t":"2026-09-24T22:45:00Z","v":1068,"vw":19.374736},{"c":19.44,"h":19.44,"l":19.4197,"n":16,"o":19.4197,"t":"2026-09-24T23:00:00Z","v":2163,"vw":19.429994},{"c":19.47,"h":19.48,"l":19.46,"n":3,"o":19.48,"t":"2026-09-24T23:15:00Z","v":335,"vw":19.47},{"c":19.44,"h":19.4577,"l":19.44,"n":12,"o":19.4577,"t":"2026-09-24T23:30:00Z","v":2929,"vw":19.45089},{"c":19.44,"h":19.48,"l":19.41,"n":8,"o":19.48,"t":"2026-09-24T23:45:00Z","v":1288,"vw":19.440751},{"c":20.13,"h":20.21,"l":19.71,"n":291,"o":19.88,"t":"2026-09-25T08:00:00Z","v":22091,"vw":20.028956},{"c":20.2,"h":20.2,"l":20.16,"n":61,"o":20.2,"t":"2026-09-25T08:15:00Z","v":2513,"vw":20.177558},{"c":20.2,"h":20.24,"l":20.16,"n":18,"o":20.24,"t":"2026-09-25T08:30:00Z","v":4177,"vw":20.189653},{"c":20.31,"h":20.31,"l":20.2505,"n":6,"o":20.2574,"t":"2026-09-25T08:45:00Z","v":1500,"vw":20.268533},{"c":20.32,"h":20.35,"l":20.25,"n":15,"o":20.3,"t":"2026-09-25T09:00:00Z","v":2248,"vw":20.312913},{"c":20.29,"h":20.35,"l":20.29,"n":14,"o":20.35,"t":"2026-09-25T09:15:00Z","v":3687,"vw":20.330566},{"c":20.2,"h":20.29,"l":20.2,"n":25,"o":20.29,"t":"2026-09-25T09:30:00Z","v":2002,"vw":20.262016},{"c":20.1,"h":20.1,"l":20.1,"n":8,"o":20.1,"t":"2026-09-25T09:45:00Z","v":1390,"vw":20.1},{"c":20.15,"h":20.15,"l":20.06,"n":5,"o":20.06,"t":"2026-09-25T10:00:00Z","v":1370,"vw":20.130313},{"c":20.1,"h":20.1829,"l":20.1,"n":9,"o":20.1829,"t":"2026-09-25T10:30:00Z","v":2657,"vw":20.168576},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-09-25T10:45:00Z","v":155,"vw":20.12},{"c":20.1,"h":20.12,"l":19.98,"n":29,"o":20.1,"t":"2026-09-25T11:00:00Z","v":3496,"vw":20.034958},{"c":20.18,"h":20.18,"l":20.12,"n":26,"o":20.12,"t":"2026-09-25T11:15:00Z","v":9630,"vw":20.157206},{"c":20.03,"h":20.04,"l":19.9,"n":73,"o":20.02,"t":"2026-09-25T11:30:00Z","v":16044,"vw":19.963014},{"c":20.08,"h":20.1883,"l":20.0279,"n":33,"o":20.06,"t":"2026-09-25T11:45:00Z","v":12513,"vw":20.099827},{"c":20.21,"h":20.2483,"l":20.05,"n":42,"o":20.05,"t":"2026-09-25T12:00:00Z","v":4156,"vw":20.201481},{"c":20.0996,"h":20.13,"l":20.04,"n":24,"o":20.13,"t":"2026-09-25T12:15:00Z","v":3056,"vw":20.085703},{"c":20.07,"h":20.16,"l":20.05,"n":43,"o":20.1,"t":"2026-09-25T12:30:00Z","v":11967,"vw":20.092721},{"c":20.02,"h":20.17,"l":20.02,"n":27,"o":20.15,"t":"2026-09-25T12:45:00Z","v":4995,"vw":20.075768},{"c":20.31,"h":20.3792,"l":20.1,"n":53,"o":20.1,"t":"2026-09-25T13:00:00Z","v":10757,"vw":20.228204},{"c":19.86,"h":20.31,"l":19.62,"n":224,"o":20.28,"t":"2026-09-25T13:15:00Z","v":66782,"vw":19.995452},{"c":18.955,"h":19.88,"l":18.91,"n":1142,"o":19.69,"t":"2026-09-25T13:30:00Z","v":314665,"vw":19.352976},{"c":18.88,"h":19.269,"l":18.82,"n":454,"o":19.07,"t":"2026-09-25T13:45:00Z","v":132958,"vw":19.044208},{"c":18.405,"h":18.92,"l":18.27,"n":725,"o":18.85,"t":"2026-09-25T14:00:00Z","v":198959,"vw":18.518008},{"c":18.39,"h":18.76,"l":18.33,"n":321,"o":18.38,"t":"2026-09-25T14:15:00Z","v":67977,"vw":18.603151},{"c":18.325,"h":18.4567,"l":18.2259,"n":353,"o":18.4,"t":"2026-09-25T14:30:00Z","v":71559,"vw":18.317838},{"c":18.3,"h":18.4199,"l":18.26,"n":221,"o":18.3,"t":"2026-09-25T14:45:00Z","v":38980,"vw":18.34139},{"c":18.4061,"h":18.49,"l":18.23,"n":249,"o":18.285,"t":"2026-09-25T15:00:00Z","v":85988,"vw":18.345513},{"c":18.3,"h":18.4785,"l":18.18,"n":234,"o":18.47,"t":"2026-09-25T15:15:00Z","v":48571,"vw":18.295186},{"c":18.25,"h":18.51,"l":18.24,"n":320,"o":18.4,"t":"2026-09-25T15:30:00Z","v":53556,"vw":18.353212},{"c":18.52,"h":18.5599,"l":18.1167,"n":192,"o":18.235,"t":"2026-09-25T15:45:00Z","v":51409,"vw":18.274797},{"c":18.85,"h":19.0274,"l":18.56,"n":400,"o":18.56,"t":"2026-09-25T16:00:00Z","v":109886,"vw":18.825466},{"c":18.525,"h":18.95,"l":18.425,"n":223,"o":18.86,"t":"2026-09-25T16:15:00Z","v":68169,"vw":18.658358},{"c":18.6416,"h":18.72,"l":18.4995,"n":262,"o":18.55,"t":"2026-09-25T16:30:00Z","v":41095,"vw":18.589479},{"c":18.46,"h":18.679,"l":18.445,"n":178,"o":18.65,"t":"2026-09-25T16:45:00Z","v":30368,"vw":18.531752},{"c":18.52,"h":18.5799,"l":18.4,"n":126,"o":18.43,"t":"2026-09-25T17:00:00Z","v":12957,"vw":18.491584},{"c":18.4877,"h":18.565,"l":18.44,"n":51,"o":18.5,"t":"2026-09-25T17:15:00Z","v":9818,"vw":18.501705},{"c":18.41,"h":18.455,"l":18.33,"n":116,"o":18.455,"t":"2026-09-25T17:30:00Z","v":19444,"vw":18.380773},{"c":18.515,"h":18.52,"l":18.385,"n":211,"o":18.41,"t":"2026-09-25T17:45:00Z","v":48784,"vw":18.464249},{"c":18.5486,"h":18.56,"l":18.47,"n":126,"o":18.5,"t":"2026-09-25T18:00:00Z","v":19388,"vw":18.523909},{"c":18.5,"h":18.558,"l":18.44,"n":83,"o":18.545,"t":"2026-09-25T18:15:00Z","v":28452,"vw":18.483757},{"c":18.4,"h":18.6288,"l":18.38,"n":74,"o":18.575,"t":"2026-09-25T18:30:00Z","v":6485,"vw":18.511075},{"c":18.4172,"h":18.4694,"l":18.351,"n":65,"o":18.365,"t":"2026-09-25T18:45:00Z","v":10031,"vw":18.410386},{"c":18.53,"h":18.59,"l":18.315,"n":104,"o":18.38,"t":"2026-09-25T19:00:00Z","v":13886,"vw":18.442598},{"c":18.58,"h":18.5999,"l":18.5,"n":43,"o":18.54,"t":"2026-09-25T19:15:00Z","v":3707,"vw":18.56074},{"c":18.4402,"h":18.55,"l":18.41,"n":93,"o":18.55,"t":"2026-09-25T19:30:00Z","v":20747,"vw":18.460782},{"c":18.45,"h":18.575,"l":18.4,"n":315,"o":18.415,"t":"2026-09-25T19:45:00Z","v":99840,"vw":18.454782},{"c":18.43,"h":18.49,"l":18.37,"n":123,"o":18.44,"t":"2026-09-25T20:00:00Z","v":6807,"vw":18.408819},{"c":18.45,"h":18.47,"l":18.4063,"n":21,"o":18.43,"t":"2026-09-25T20:15:00Z","v":5014,"vw":18.433395},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-09-25T20:45:00Z","v":100,"vw":18.46},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-09-25T21:00:00Z","v":500,"vw":18.46},{"c":18.51,"h":18.51,"l":18.4,"n":19,"o":18.4,"t":"2026-09-25T21:15:00Z","v":1742,"vw":18.465962},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-09-25T21:45:00Z","v":2000,"vw":18.5},{"c":18.5345,"h":18.5345,"l":18.5268,"n":2,"o":18.5268,"t":"2026-09-25T22:00:00Z","v":300,"vw":18.529367},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-09-25T22:30:00Z","v":500,"vw":18.49},{"c":18.53,"h":18.53,"l":18.44,"n":10,"o":18.4907,"t":"2026-09-25T22:45:00Z","v":21340,"vw":18.444891},{"c":18.5222,"h":18.5222,"l":18.5222,"n":1,"o":18.5222,"t":"2026-09-25T23:00:00Z","v":100,"vw":18.5222},{"c":18.44,"h":18.47,"l":18.44,"n":7,"o":18.47,"t":"2026-09-25T23:15:00Z","v":1220,"vw":18.445859},{"c":18.4686,"h":18.4686,"l":18.4011,"n":57,"o":18.4309,"t":"2026-09-25T23:30:00Z","v":21094,"vw":18.420632},{"c":18.3501,"h":18.41,"l":18.3501,"n":420,"o":18.4,"t":"2026-09-25T23:45:00Z","v":23801,"vw":18.365653},{"c":17.53,"h":17.73,"l":17.38,"n":208,"o":17.69,"t":"2026-09-28T08:00:00Z","v":24863,"vw":17.541391},{"c":17.7,"h":17.83,"l":17.65,"n":38,"o":17.65,"t":"2026-09-28T08:15:00Z","v":5867,"vw":17.780991},{"c":17.58,"h":17.6,"l":17.58,"n":10,"o":17.6,"t":"2026-09-28T08:30:00Z","v":2301,"vw":17.598182},{"c":17.5,"h":17.53,"l":17.48,"n":52,"o":17.53,"t":"2026-09-28T08:45:00Z","v":5529,"vw":17.511198},{"c":17.37,"h":17.48,"l":17.33,"n":56,"o":17.48,"t":"2026-09-28T09:00:00Z","v":7121,"vw":17.406775},{"c":17.31,"h":17.37,"l":17.31,"n":2,"o":17.37,"t":"2026-09-28T09:15:00Z","v":450,"vw":17.33},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-28T09:30:00Z","v":500,"vw":17.55},{"c":17.68,"h":17.68,"l":17.62,"n":13,"o":17.64,"t":"2026-09-28T09:45:00Z","v":3053,"vw":17.643668},{"c":17.64,"h":17.75,"l":17.56,"n":16,"o":17.75,"t":"2026-09-28T10:00:00Z","v":1730,"vw":17.622829},{"c":17.52,"h":17.5338,"l":17.52,"n":12,"o":17.5338,"t":"2026-09-28T10:15:00Z","v":1451,"vw":17.524421},{"c":17.62,"h":17.62,"l":17.5077,"n":5,"o":17.62,"t":"2026-09-28T10:30:00Z","v":3900,"vw":17.531454},{"c":17.7,"h":17.7,"l":17.62,"n":2,"o":17.62,"t":"2026-09-28T10:45:00Z","v":847,"vw":17.631334},{"c":17.66,"h":17.73,"l":17.6,"n":47,"o":17.63,"t":"2026-09-28T11:00:00Z","v":14688,"vw":17.708194},{"c":17.75,"h":17.829,"l":17.67,"n":49,"o":17.68,"t":"2026-09-28T11:15:00Z","v":7590,"vw":17.739583},{"c":17.76,"h":17.79,"l":17.6903,"n":12,"o":17.7108,"t":"2026-09-28T11:30:00Z","v":2910,"vw":17.757765},{"c":17.714,"h":17.749,"l":17.69,"n":23,"o":17.73,"t":"2026-09-28T11:45:00Z","v":2784,"vw":17.722288},{"c":17.77,"h":17.8193,"l":17.62,"n":92,"o":17.68,"t":"2026-09-28T12:00:00Z","v":28162,"vw":17.763213},{"c":17.73,"h":17.8893,"l":17.73,"n":22,"o":17.79,"t":"2026-09-28T12:15:00Z","v":3339,"vw":17.808604},{"c":17.83,"h":17.89,"l":17.7,"n":16,"o":17.71,"t":"2026-09-28T12:30:00Z","v":2210,"vw":17.791925},{"c":17.9,"h":17.93,"l":17.87,"n":57,"o":17.87,"t":"2026-09-28T12:45:00Z","v":11391,"vw":17.902427},{"c":17.82,"h":17.9,"l":17.77,"n":45,"o":17.88,"t":"2026-09-28T13:00:00Z","v":17498,"vw":17.846986},{"c":17.9,"h":17.95,"l":17.8,"n":33,"o":17.939,"t":"2026-09-28T13:15:00Z","v":9052,"vw":17.910231},{"c":18.4201,"h":18.72,"l":17.8,"n":644,"o":17.87,"t":"2026-09-28T13:30:00Z","v":187408,"vw":18.462256},{"c":17.985,"h":18.41,"l":17.75,"n":401,"o":18.4,"t":"2026-09-28T13:45:00Z","v":73184,"vw":18.055557},{"c":17.6744,"h":17.99,"l":17.6,"n":277,"o":17.96,"t":"2026-09-28T14:00:00Z","v":54305,"vw":17.767743},{"c":17.53,"h":17.7662,"l":17.53,"n":235,"o":17.67,"t":"2026-09-28T14:15:00Z","v":39201,"vw":17.66547},{"c":16.91,"h":17.59,"l":16.89,"n":534,"o":17.58,"t":"2026-09-28T14:30:00Z","v":89666,"vw":17.230499},{"c":17,"h":17.0399,"l":16.78,"n":532,"o":16.9172,"t":"2026-09-28T14:45:00Z","v":126714,"vw":16.896278},{"c":17.06,"h":17.08,"l":16.93,"n":248,"o":17.015,"t":"2026-09-28T15:00:00Z","v":42994,"vw":17.004687},{"c":17.11,"h":17.16,"l":16.75,"n":350,"o":16.95,"t":"2026-09-28T15:15:00Z","v":112766,"vw":16.879545},{"c":16.98,"h":17.11,"l":16.94,"n":175,"o":17.04,"t":"2026-09-28T15:30:00Z","v":76879,"vw":17.056122},{"c":17.2173,"h":17.24,"l":16.9329,"n":156,"o":17.0099,"t":"2026-09-28T15:45:00Z","v":43834,"vw":17.019657},{"c":17.1,"h":17.23,"l":17.0501,"n":78,"o":17.23,"t":"2026-09-28T16:00:00Z","v":29066,"vw":17.130312},{"c":17.62,"h":17.6401,"l":17.08,"n":276,"o":17.08,"t":"2026-09-28T16:15:00Z","v":55342,"vw":17.416704},{"c":17.27,"h":17.6356,"l":17.27,"n":136,"o":17.62,"t":"2026-09-28T16:30:00Z","v":29958,"vw":17.429904},{"c":17.27,"h":17.3727,"l":17.2692,"n":39,"o":17.2692,"t":"2026-09-28T16:45:00Z","v":12644,"vw":17.318943},{"c":17.35,"h":17.4,"l":17.1303,"n":59,"o":17.23,"t":"2026-09-28T17:00:00Z","v":24904,"vw":17.215374},{"c":17.2,"h":17.39,"l":17.195,"n":69,"o":17.385,"t":"2026-09-28T17:15:00Z","v":16318,"vw":17.298437},{"c":17.3,"h":17.3,"l":17.2,"n":44,"o":17.2,"t":"2026-09-28T17:30:00Z","v":7627,"vw":17.252615},{"c":17.67,"h":17.68,"l":17.4,"n":164,"o":17.4,"t":"2026-09-28T17:45:00Z","v":42211,"vw":17.629244},{"c":17.54,"h":17.655,"l":17.5,"n":65,"o":17.655,"t":"2026-09-28T18:00:00Z","v":9061,"vw":17.564047},{"c":17.8,"h":17.8,"l":17.65,"n":84,"o":17.65,"t":"2026-09-28T18:15:00Z","v":23125,"vw":17.682745},{"c":17.81,"h":17.84,"l":17.72,"n":107,"o":17.81,"t":"2026-09-28T18:30:00Z","v":20975,"vw":17.786324},{"c":17.94,"h":17.96,"l":17.81,"n":130,"o":17.81,"t":"2026-09-28T18:45:00Z","v":32630,"vw":17.905284},{"c":17.75,"h":17.9,"l":17.75,"n":54,"o":17.8401,"t":"2026-09-28T19:00:00Z","v":4438,"vw":17.800121},{"c":17.67,"h":17.75,"l":17.64,"n":59,"o":17.73,"t":"2026-09-28T19:15:00Z","v":7710,"vw":17.706268},{"c":17.64,"h":17.7155,"l":17.57,"n":74,"o":17.61,"t":"2026-09-28T19:30:00Z","v":10707,"vw":17.635791},{"c":17.375,"h":17.67,"l":17.3688,"n":161,"o":17.655,"t":"2026-09-28T19:45:00Z","v":28044,"vw":17.48651},{"c":17.27,"h":17.43,"l":17.15,"n":53,"o":17.35,"t":"2026-09-28T20:00:00Z","v":10628,"vw":17.295723},{"c":17.3,"h":17.33,"l":17.3,"n":6,"o":17.33,"t":"2026-09-28T20:15:00Z","v":807,"vw":17.325031},{"c":17.31,"h":17.34,"l":17.31,"n":8,"o":17.329,"t":"2026-09-28T20:30:00Z","v":1926,"vw":17.331008},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-09-28T20:45:00Z","v":505,"vw":17.32},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-28T21:00:00Z","v":100,"vw":17.35},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-28T21:15:00Z","v":1015,"vw":17.34},{"c":17.45,"h":17.45,"l":17.34,"n":2,"o":17.34,"t":"2026-09-28T21:30:00Z","v":1015,"vw":17.437537},{"c":17.2496,"h":17.2496,"l":17.2496,"n":1,"o":17.2496,"t":"2026-09-28T22:00:00Z","v":100,"vw":17.2496},{"c":17.34,"h":17.34,"l":17.33,"n":2,"o":17.33,"t":"2026-09-28T22:15:00Z","v":440,"vw":17.332273},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-28T22:30:00Z","v":100,"vw":17.34},{"c":17.35,"h":17.35,"l":17.3,"n":2,"o":17.3,"t":"2026-09-28T22:45:00Z","v":275,"vw":17.318182},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-28T23:00:00Z","v":227,"vw":17.3},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-28T23:15:00Z","v":353,"vw":17.35},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-09-28T23:30:00Z","v":218,"vw":17.4},{"c":17.5315,"h":17.6,"l":16.88,"n":164,"o":17.15,"t":"2026-09-29T08:00:00Z","v":25533,"vw":17.05388},{"c":17.76,"h":17.77,"l":17.75,"n":11,"o":17.77,"t":"2026-09-29T08:15:00Z","v":1417,"vw":17.76},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-09-29T08:30:00Z","v":654,"vw":17.7},{"c":17.6965,"h":17.6965,"l":17.65,"n":5,"o":17.65,"t":"2026-09-29T08:45:00Z","v":611,"vw":17.681},{"c":17.69,"h":17.69,"l":17.62,"n":22,"o":17.62,"t":"2026-09-29T09:00:00Z","v":6838,"vw":17.682039},{"c":17.58,"h":17.58,"l":17.55,"n":5,"o":17.58,"t":"2026-09-29T09:15:00Z","v":595,"vw":17.568},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-29T09:30:00Z","v":300,"vw":17.54},{"c":17.58,"h":17.58,"l":17.56,"n":15,"o":17.58,"t":"2026-09-29T10:15:00Z","v":3800,"vw":17.574921},{"c":17.53,"h":17.57,"l":17.53,"n":4,"o":17.57,"t":"2026-09-29T10:30:00Z","v":300,"vw":17.55},{"c":17.66,"h":17.7,"l":17.58,"n":12,"o":17.58,"t":"2026-09-29T10:45:00Z","v":806,"vw":17.658553},{"c":17.65,"h":17.7174,"l":17.65,"n":19,"o":17.7,"t":"2026-09-29T11:00:00Z","v":2612,"vw":17.681459},{"c":17.564,"h":17.6,"l":17.55,"n":10,"o":17.6,"t":"2026-09-29T11:15:00Z","v":4949,"vw":17.587634},{"c":17.55,"h":17.6238,"l":17.55,"n":6,"o":17.6238,"t":"2026-09-29T11:30:00Z","v":5200,"vw":17.552838},{"c":17.68,"h":17.6909,"l":17.59,"n":18,"o":17.59,"t":"2026-09-29T11:45:00Z","v":3211,"vw":17.649178},{"c":17.74,"h":17.74,"l":17.68,"n":18,"o":17.7,"t":"2026-09-29T12:00:00Z","v":5952,"vw":17.709874},{"c":17.63,"h":17.7683,"l":17.6,"n":53,"o":17.75,"t":"2026-09-29T12:15:00Z","v":20591,"vw":17.674682},{"c":17.7,"h":17.7,"l":17.63,"n":18,"o":17.63,"t":"2026-09-29T12:30:00Z","v":6751,"vw":17.688201},{"c":17.75,"h":17.83,"l":17.74,"n":14,"o":17.79,"t":"2026-09-29T12:45:00Z","v":5255,"vw":17.792483},{"c":17.78,"h":17.79,"l":17.75,"n":10,"o":17.75,"t":"2026-09-29T13:00:00Z","v":2262,"vw":17.770448},{"c":17.89,"h":17.97,"l":17.74,"n":101,"o":17.8,"t":"2026-09-29T13:15:00Z","v":12679,"vw":17.80111},{"c":17.81,"h":17.88,"l":17.43,"n":466,"o":17.82,"t":"2026-09-29T13:30:00Z","v":100609,"vw":17.676562},{"c":18.255,"h":18.4,"l":17.84,"n":836,"o":17.84,"t":"2026-09-29T13:45:00Z","v":200627,"vw":18.222287},{"c":18.02,"h":18.42,"l":17.9,"n":440,"o":18.295,"t":"2026-09-29T14:00:00Z","v":73886,"vw":18.092816},{"c":19.3,"h":19.58,"l":17.77,"n":1129,"o":17.95,"t":"2026-09-29T14:15:00Z","v":280915,"vw":18.894668},{"c":19.2154,"h":19.5692,"l":19.2154,"n":812,"o":19.2967,"t":"2026-09-29T14:30:00Z","v":183320,"vw":19.427896},{"c":18.97,"h":19.425,"l":18.87,"n":381,"o":19.23,"t":"2026-09-29T14:45:00Z","v":73596,"vw":19.059709},{"c":18.5935,"h":18.955,"l":18.5,"n":319,"o":18.955,"t":"2026-09-29T15:00:00Z","v":62461,"vw":18.672282},{"c":17.97,"h":18.61,"l":17.93,"n":378,"o":18.56,"t":"2026-09-29T15:15:00Z","v":74306,"vw":18.148797},{"c":18.14,"h":18.2162,"l":17.932,"n":285,"o":17.99,"t":"2026-09-29T15:30:00Z","v":48540,"vw":18.095606},{"c":18.06,"h":18.14,"l":17.9496,"n":182,"o":18.14,"t":"2026-09-29T15:45:00Z","v":36676,"vw":18.028323},{"c":18.06,"h":18.1204,"l":18.01,"n":97,"o":18.05,"t":"2026-09-29T16:00:00Z","v":13909,"vw":18.069791},{"c":17.9999,"h":18.03,"l":17.93,"n":188,"o":18.03,"t":"2026-09-29T16:15:00Z","v":49867,"vw":17.973375},{"c":17.65,"h":17.985,"l":17.65,"n":468,"o":17.97,"t":"2026-09-29T16:30:00Z","v":120192,"vw":17.798703},{"c":17.68,"h":17.73,"l":17.5086,"n":163,"o":17.68,"t":"2026-09-29T16:45:00Z","v":48193,"vw":17.617332},{"c":17.7,"h":17.74,"l":17.57,"n":248,"o":17.65,"t":"2026-09-29T17:00:00Z","v":52186,"vw":17.659893},{"c":17.715,"h":17.745,"l":17.56,"n":199,"o":17.705,"t":"2026-09-29T17:15:00Z","v":48635,"vw":17.656475},{"c":17.85,"h":17.88,"l":17.65,"n":111,"o":17.725,"t":"2026-09-29T17:30:00Z","v":22486,"vw":17.780536},{"c":17.85,"h":17.98,"l":17.75,"n":152,"o":17.92,"t":"2026-09-29T17:45:00Z","v":39486,"vw":17.857712},{"c":18.01,"h":18.08,"l":17.84,"n":402,"o":17.86,"t":"2026-09-29T18:00:00Z","v":98840,"vw":17.990834},{"c":17.78,"h":18,"l":17.78,"n":73,"o":17.985,"t":"2026-09-29T18:15:00Z","v":13704,"vw":17.911435},{"c":17.8571,"h":17.95,"l":17.67,"n":178,"o":17.76,"t":"2026-09-29T18:30:00Z","v":39807,"vw":17.750552},{"c":17.74,"h":17.9299,"l":17.7,"n":75,"o":17.9299,"t":"2026-09-29T18:45:00Z","v":10574,"vw":17.843604},{"c":17.7681,"h":17.86,"l":17.75,"n":55,"o":17.75,"t":"2026-09-29T19:00:00Z","v":5922,"vw":17.802675},{"c":17.7683,"h":17.8,"l":17.67,"n":65,"o":17.76,"t":"2026-09-29T19:15:00Z","v":8968,"vw":17.735742},{"c":17.66,"h":17.74,"l":17.65,"n":104,"o":17.69,"t":"2026-09-29T19:30:00Z","v":19029,"vw":17.702689},{"c":17.72,"h":17.9342,"l":17.615,"n":227,"o":17.65,"t":"2026-09-29T19:45:00Z","v":30908,"vw":17.730664},{"c":17.77,"h":17.77,"l":17.69,"n":50,"o":17.73,"t":"2026-09-29T20:00:00Z","v":5265,"vw":17.731558},{"c":17.76,"h":17.8,"l":17.73,"n":20,"o":17.73,"t":"2026-09-29T20:15:00Z","v":2325,"vw":17.758451},{"c":17.775,"h":17.79,"l":17.75,"n":31,"o":17.76,"t":"2026-09-29T20:30:00Z","v":4406,"vw":17.768231},{"c":17.7999,"h":17.7999,"l":17.76,"n":7,"o":17.79,"t":"2026-09-29T20:45:00Z","v":900,"vw":17.785594},{"c":17.8,"h":17.8,"l":17.71,"n":5,"o":17.77,"t":"2026-09-29T21:00:00Z","v":605,"vw":17.743333},{"c":17.75,"h":17.809,"l":17.75,"n":4,"o":17.809,"t":"2026-09-29T21:15:00Z","v":382,"vw":17.793514},{"c":17.93,"h":17.93,"l":17.85,"n":3,"o":17.88,"t":"2026-09-29T21:30:00Z","v":600,"vw":17.873333},{"c":17.8549,"h":17.8549,"l":17.8,"n":3,"o":17.8,"t":"2026-09-29T21:45:00Z","v":610,"vw":17.844918},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-09-29T22:00:00Z","v":1100,"vw":17.87},{"c":17.8885,"h":17.8885,"l":17.86,"n":3,"o":17.86,"t":"2026-09-29T22:15:00Z","v":542,"vw":17.875833},{"c":17.83,"h":17.83,"l":17.8,"n":5,"o":17.82,"t":"2026-09-29T22:30:00Z","v":1307,"vw":17.817598},{"c":17.84,"h":17.84,"l":17.77,"n":5,"o":17.77,"t":"2026-09-29T22:45:00Z","v":1512,"vw":17.820014},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-09-29T23:00:00Z","v":250,"vw":17.81},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-09-29T23:15:00Z","v":250,"vw":17.81},{"c":17.82,"h":17.83,"l":17.81,"n":10,"o":17.81,"t":"2026-09-29T23:30:00Z","v":2252,"vw":17.818915},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-09-29T23:45:00Z","v":101,"vw":17.85},{"c":17.95,"h":18.06,"l":17.75,"n":77,"o":17.86,"t":"2026-09-30T08:00:00Z","v":8736,"vw":17.903193},{"c":18,"h":18,"l":17.9,"n":11,"o":17.9,"t":"2026-09-30T08:15:00Z","v":1706,"vw":17.914493},{"c":17.93,"h":17.95,"l":17.91,"n":5,"o":17.95,"t":"2026-09-30T08:30:00Z","v":823,"vw":17.939055},{"c":17.9401,"h":17.9401,"l":17.9401,"n":2,"o":17.9401,"t":"2026-09-30T09:30:00Z","v":270,"vw":17.9401},{"c":17.84,"h":17.87,"l":17.84,"n":3,"o":17.87,"t":"2026-09-30T09:45:00Z","v":210,"vw":17.855},{"c":17.73,"h":17.85,"l":17.68,"n":22,"o":17.84,"t":"2026-09-30T10:00:00Z","v":1677,"vw":17.736601},{"c":17.68,"h":17.69,"l":17.68,"n":11,"o":17.69,"t":"2026-09-30T10:15:00Z","v":978,"vw":17.683371},{"c":17.8,"h":17.8,"l":17.75,"n":11,"o":17.75,"t":"2026-09-30T10:30:00Z","v":778,"vw":17.769231},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-09-30T10:45:00Z","v":504,"vw":17.89},{"c":17.72,"h":17.9,"l":17.72,"n":24,"o":17.9,"t":"2026-09-30T11:00:00Z","v":2829,"vw":17.803242},{"c":17.75,"h":17.75,"l":17.69,"n":5,"o":17.6985,"t":"2026-09-30T11:15:00Z","v":1346,"vw":17.712961},{"c":17.8342,"h":17.882,"l":17.8342,"n":3,"o":17.882,"t":"2026-09-30T11:30:00Z","v":252,"vw":17.85332},{"c":17.802,"h":17.83,"l":17.802,"n":4,"o":17.83,"t":"2026-09-30T11:45:00Z","v":800,"vw":17.816933},{"c":17.74,"h":17.889,"l":17.66,"n":73,"o":17.85,"t":"2026-09-30T12:00:00Z","v":23122,"vw":17.743436},{"c":17.827,"h":17.827,"l":17.5,"n":59,"o":17.67,"t":"2026-09-30T12:15:00Z","v":16419,"vw":17.688625},{"c":18.2,"h":18.27,"l":17.83,"n":135,"o":17.84,"t":"2026-09-30T12:30:00Z","v":50263,"vw":18.161262},{"c":18.26,"h":18.33,"l":18.14,"n":58,"o":18.21,"t":"2026-09-30T12:45:00Z","v":22228,"vw":18.253748},{"c":18.5,"h":18.81,"l":18.28,"n":912,"o":18.28,"t":"2026-09-30T13:00:00Z","v":134226,"vw":18.515623},{"c":18.641,"h":18.641,"l":18.35,"n":250,"o":18.5275,"t":"2026-09-30T13:15:00Z","v":44782,"vw":18.563302},{"c":18.31,"h":19.28,"l":17.98,"n":1368,"o":18.7,"t":"2026-09-30T13:30:00Z","v":305881,"vw":18.735566},{"c":18.25,"h":18.37,"l":17.96,"n":416,"o":18.25,"t":"2026-09-30T13:45:00Z","v":83657,"vw":18.130736},{"c":18.3,"h":18.45,"l":18.12,"n":288,"o":18.28,"t":"2026-09-30T14:00:00Z","v":106597,"vw":18.311645},{"c":18.16,"h":18.3635,"l":18.09,"n":135,"o":18.3,"t":"2026-09-30T14:15:00Z","v":30092,"vw":18.277562},{"c":18.09,"h":18.23,"l":17.9105,"n":210,"o":18.17,"t":"2026-09-30T14:30:00Z","v":37430,"vw":18.076118},{"c":18.1892,"h":18.3,"l":18.12,"n":107,"o":18.12,"t":"2026-09-30T14:45:00Z","v":16219,"vw":18.236603},{"c":18.05,"h":18.17,"l":18,"n":94,"o":18.15,"t":"2026-09-30T15:00:00Z","v":20477,"vw":18.097642},{"c":18.08,"h":18.1039,"l":17.96,"n":115,"o":18.05,"t":"2026-09-30T15:15:00Z","v":24626,"vw":18.033063},{"c":18.08,"h":18.18,"l":18.05,"n":77,"o":18.0671,"t":"2026-09-30T15:30:00Z","v":21708,"vw":18.095612},{"c":18.14,"h":18.24,"l":18.06,"n":69,"o":18.11,"t":"2026-09-30T15:45:00Z","v":16083,"vw":18.1528},{"c":18.18,"h":18.2252,"l":18.101,"n":59,"o":18.15,"t":"2026-09-30T16:00:00Z","v":15819,"vw":18.173622},{"c":18.2161,"h":18.3,"l":18.17,"n":47,"o":18.23,"t":"2026-09-30T16:15:00Z","v":10594,"vw":18.238403},{"c":18.31,"h":18.31,"l":18.1762,"n":68,"o":18.2,"t":"2026-09-30T16:30:00Z","v":22579,"vw":18.241074},{"c":18.2295,"h":18.29,"l":18.2,"n":38,"o":18.29,"t":"2026-09-30T16:45:00Z","v":8297,"vw":18.221343},{"c":18.205,"h":18.275,"l":18.17,"n":28,"o":18.25,"t":"2026-09-30T17:00:00Z","v":11136,"vw":18.230221},{"c":18.0489,"h":18.14,"l":18.01,"n":55,"o":18.14,"t":"2026-09-30T17:15:00Z","v":8459,"vw":18.097099},{"c":18.2,"h":18.2,"l":18.0436,"n":68,"o":18.0436,"t":"2026-09-30T17:30:00Z","v":7830,"vw":18.123749},{"c":18.21,"h":18.24,"l":18.16,"n":68,"o":18.16,"t":"2026-09-30T17:45:00Z","v":9861,"vw":18.192225},{"c":18.3,"h":18.3,"l":18.18,"n":66,"o":18.27,"t":"2026-09-30T18:00:00Z","v":14494,"vw":18.240058},{"c":18.065,"h":18.22,"l":18.05,"n":35,"o":18.22,"t":"2026-09-30T18:15:00Z","v":16412,"vw":18.107994},{"c":18.2411,"h":18.2799,"l":18,"n":98,"o":18,"t":"2026-09-30T18:30:00Z","v":36913,"vw":18.129359},{"c":18.3337,"h":18.3337,"l":18.14,"n":213,"o":18.26,"t":"2026-09-30T18:45:00Z","v":139787,"vw":18.174865},{"c":18.24,"h":18.3,"l":18.2116,"n":38,"o":18.2472,"t":"2026-09-30T19:00:00Z","v":12195,"vw":18.258372},{"c":18.5664,"h":18.63,"l":18.2488,"n":178,"o":18.2488,"t":"2026-09-30T19:15:00Z","v":46942,"vw":18.416501},{"c":18.55,"h":18.745,"l":18.5001,"n":180,"o":18.55,"t":"2026-09-30T19:30:00Z","v":63580,"vw":18.622184},{"c":18.3073,"h":18.54,"l":18.1445,"n":208,"o":18.54,"t":"2026-09-30T19:45:00Z","v":52011,"vw":18.285377},{"c":18.25,"h":18.25,"l":17.9,"n":218,"o":18.21,"t":"2026-09-30T20:00:00Z","v":28019,"vw":18.075638},{"c":18.27,"h":18.27,"l":18.05,"n":29,"o":18.13,"t":"2026-09-30T20:15:00Z","v":5318,"vw":18.160406},{"c":18.22,"h":18.29,"l":18.16,"n":23,"o":18.27,"t":"2026-09-30T20:30:00Z","v":7209,"vw":18.199756},{"c":18.28,"h":18.28,"l":18.1,"n":3,"o":18.1,"t":"2026-09-30T20:45:00Z","v":710,"vw":18.230213},{"c":18.046,"h":18.2,"l":18.046,"n":22,"o":18.2,"t":"2026-09-30T21:00:00Z","v":5560,"vw":18.099277},{"c":18.031,"h":18.1,"l":18,"n":11,"o":18,"t":"2026-09-30T21:15:00Z","v":5101,"vw":18.018078},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-30T21:30:00Z","v":100,"vw":18.05},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-09-30T21:45:00Z","v":120,"vw":18.14},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-30T22:00:00Z","v":2550,"vw":18.18},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-30T22:15:00Z","v":200,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-30T22:30:00Z","v":119,"vw":18.25},{"c":18.22,"h":18.3121,"l":18.22,"n":3,"o":18.3121,"t":"2026-09-30T22:45:00Z","v":3240,"vw":18.226558},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-30T23:00:00Z","v":100,"vw":18.19},{"c":18.2893,"h":18.2893,"l":18.2893,"n":1,"o":18.2893,"t":"2026-09-30T23:15:00Z","v":2500,"vw":18.2893},{"c":18.3049,"h":18.3049,"l":18.3,"n":2,"o":18.3,"t":"2026-09-30T23:30:00Z","v":315,"vw":18.302333},{"c":18.31,"h":18.31,"l":18.27,"n":7,"o":18.27,"t":"2026-09-30T23:45:00Z","v":2090,"vw":18.293933},{"c":18.48,"h":19,"l":18.48,"n":363,"o":18.81,"t":"2026-10-01T08:00:00Z","v":61117,"vw":18.83941},{"c":18.45,"h":18.5,"l":18.45,"n":29,"o":18.5,"t":"2026-10-01T08:15:00Z","v":2800,"vw":18.482268},{"c":18.62,"h":18.62,"l":18.4,"n":9,"o":18.4,"t":"2026-10-01T08:30:00Z","v":4310,"vw":18.576905},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-01T08:45:00Z","v":100,"vw":18.62},{"c":18.7,"h":18.7,"l":18.7,"n":7,"o":18.7,"t":"2026-10-01T09:15:00Z","v":2918,"vw":18.7},{"c":18.65,"h":18.66,"l":18.65,"n":5,"o":18.66,"t":"2026-10-01T09:30:00Z","v":352,"vw":18.657143},{"c":18.65,"h":18.65,"l":18.58,"n":18,"o":18.65,"t":"2026-10-01T10:00:00Z","v":4996,"vw":18.615176},{"c":18.77,"h":18.77,"l":18.7697,"n":15,"o":18.77,"t":"2026-10-01T10:15:00Z","v":5736,"vw":18.769945},{"c":18.94,"h":18.94,"l":18.78,"n":11,"o":18.78,"t":"2026-10-01T10:30:00Z","v":1137,"vw":18.856555},{"c":19,"h":19,"l":18.91,"n":20,"o":18.97,"t":"2026-10-01T10:45:00Z","v":3638,"vw":18.942029},{"c":18.8766,"h":19.03,"l":18.8766,"n":44,"o":19.01,"t":"2026-10-01T11:00:00Z","v":8312,"vw":18.965002},{"c":18.64,"h":18.7,"l":18.64,"n":5,"o":18.7,"t":"2026-10-01T11:15:00Z","v":1017,"vw":18.684824},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-01T11:30:00Z","v":303,"vw":18.76},{"c":18.78,"h":18.8544,"l":18.78,"n":3,"o":18.8544,"t":"2026-10-01T11:45:00Z","v":250,"vw":18.8172},{"c":18.71,"h":18.7892,"l":18.58,"n":43,"o":18.75,"t":"2026-10-01T12:00:00Z","v":12438,"vw":18.683629},{"c":18.6,"h":18.69,"l":18.6,"n":13,"o":18.68,"t":"2026-10-01T12:15:00Z","v":2332,"vw":18.64},{"c":18.56,"h":18.6365,"l":18.55,"n":17,"o":18.58,"t":"2026-10-01T12:30:00Z","v":6323,"vw":18.563991},{"c":18.5,"h":18.59,"l":18.5,"n":23,"o":18.56,"t":"2026-10-01T12:45:00Z","v":2097,"vw":18.529443},{"c":18.59,"h":18.6,"l":18.5,"n":9,"o":18.5,"t":"2026-10-01T13:00:00Z","v":2898,"vw":18.585994},{"c":18.34,"h":18.5845,"l":18.3,"n":55,"o":18.5,"t":"2026-10-01T13:15:00Z","v":8284,"vw":18.414146},{"c":18.185,"h":18.7,"l":18.11,"n":459,"o":18.34,"t":"2026-10-01T13:30:00Z","v":103257,"vw":18.387855},{"c":17.8101,"h":18.2,"l":17.625,"n":649,"o":18.2,"t":"2026-10-01T13:45:00Z","v":169160,"vw":17.866305},{"c":17.495,"h":17.845,"l":17.37,"n":1005,"o":17.845,"t":"2026-10-01T14:00:00Z","v":265769,"vw":17.542297},{"c":17.3,"h":17.54,"l":17.13,"n":440,"o":17.48,"t":"2026-10-01T14:15:00Z","v":128092,"vw":17.324455},{"c":17.78,"h":17.825,"l":17.26,"n":292,"o":17.29,"t":"2026-10-01T14:30:00Z","v":85061,"vw":17.583932},{"c":17.67,"h":17.99,"l":17.6685,"n":224,"o":17.8101,"t":"2026-10-01T14:45:00Z","v":71413,"vw":17.837545},{"c":17.535,"h":17.6895,"l":17.4401,"n":123,"o":17.62,"t":"2026-10-01T15:00:00Z","v":31746,"vw":17.567695},{"c":17.672,"h":17.85,"l":17.4905,"n":355,"o":17.52,"t":"2026-10-01T15:15:00Z","v":65341,"vw":17.667546},{"c":17.6645,"h":17.7879,"l":17.55,"n":434,"o":17.6509,"t":"2026-10-01T15:30:00Z","v":79513,"vw":17.710892},{"c":17.78,"h":17.78,"l":17.59,"n":100,"o":17.69,"t":"2026-10-01T15:45:00Z","v":24927,"vw":17.662322},{"c":17.79,"h":17.97,"l":17.7301,"n":73,"o":17.81,"t":"2026-10-01T16:00:00Z","v":22683,"vw":17.874764},{"c":17.8,"h":17.87,"l":17.78,"n":41,"o":17.79,"t":"2026-10-01T16:15:00Z","v":6988,"vw":17.80833},{"c":17.8,"h":17.98,"l":17.74,"n":49,"o":17.8,"t":"2026-10-01T16:30:00Z","v":14365,"vw":17.812672},{"c":17.8,"h":18,"l":17.75,"n":79,"o":17.83,"t":"2026-10-01T16:45:00Z","v":13508,"vw":17.865586},{"c":17.79,"h":17.89,"l":17.775,"n":48,"o":17.85,"t":"2026-10-01T17:00:00Z","v":6704,"vw":17.806693},{"c":18.4724,"h":18.4999,"l":17.79,"n":246,"o":17.79,"t":"2026-10-01T17:15:00Z","v":89030,"vw":18.241511},{"c":18.73,"h":18.92,"l":18.5,"n":487,"o":18.5,"t":"2026-10-01T17:30:00Z","v":116781,"vw":18.727767},{"c":18.594,"h":18.8035,"l":18.52,"n":220,"o":18.75,"t":"2026-10-01T17:45:00Z","v":56189,"vw":18.699298},{"c":18.17,"h":18.56,"l":18.0325,"n":152,"o":18.56,"t":"2026-10-01T18:00:00Z","v":38921,"vw":18.234907},{"c":18.34,"h":18.39,"l":18.17,"n":126,"o":18.17,"t":"2026-10-01T18:15:00Z","v":32273,"vw":18.308673},{"c":18.4657,"h":18.51,"l":18.19,"n":68,"o":18.33,"t":"2026-10-01T18:30:00Z","v":16105,"vw":18.432161},{"c":18.58,"h":18.58,"l":18.48,"n":81,"o":18.5,"t":"2026-10-01T18:45:00Z","v":30546,"vw":18.509045},{"c":18.43,"h":18.5752,"l":18.37,"n":70,"o":18.56,"t":"2026-10-01T19:00:00Z","v":21260,"vw":18.482664},{"c":18.42,"h":18.54,"l":18.42,"n":59,"o":18.46,"t":"2026-10-01T19:15:00Z","v":16988,"vw":18.491026},{"c":18.565,"h":18.6546,"l":18.4266,"n":111,"o":18.43,"t":"2026-10-01T19:30:00Z","v":32904,"vw":18.519315},{"c":18.78,"h":18.84,"l":18.565,"n":306,"o":18.5818,"t":"2026-10-01T19:45:00Z","v":54901,"vw":18.735032},{"c":18.8586,"h":18.94,"l":18.7538,"n":151,"o":18.79,"t":"2026-10-01T20:00:00Z","v":25069,"vw":18.872442},{"c":18.7396,"h":18.85,"l":18.72,"n":19,"o":18.85,"t":"2026-10-01T20:15:00Z","v":5187,"vw":18.748586},{"c":18.7,"h":18.76,"l":18.7,"n":14,"o":18.75,"t":"2026-10-01T20:30:00Z","v":4147,"vw":18.750013},{"c":18.6,"h":18.72,"l":18.6,"n":32,"o":18.66,"t":"2026-10-01T20:45:00Z","v":7794,"vw":18.645239},{"c":18.65,"h":18.7091,"l":18.61,"n":5,"o":18.61,"t":"2026-10-01T21:00:00Z","v":920,"vw":18.652122},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-01T21:15:00Z","v":160,"vw":18.63},{"c":18.6231,"h":18.6231,"l":18.6231,"n":1,"o":18.6231,"t":"2026-10-01T21:30:00Z","v":200,"vw":18.6231},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-01T21:45:00Z","v":200,"vw":18.62},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-01T22:00:00Z","v":300,"vw":18.74},{"c":18.75,"h":18.75,"l":18.71,"n":7,"o":18.71,"t":"2026-10-01T22:30:00Z","v":1114,"vw":18.738785},{"c":18.78,"h":18.78,"l":18.68,"n":3,"o":18.68,"t":"2026-10-01T22:45:00Z","v":300,"vw":18.743333},{"c":18.8,"h":18.82,"l":18.8,"n":25,"o":18.81,"t":"2026-10-01T23:00:00Z","v":2081,"vw":18.809476},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-01T23:15:00Z","v":200,"vw":18.83},{"c":18.78,"h":18.8,"l":18.74,"n":13,"o":18.8,"t":"2026-10-01T23:30:00Z","v":7798,"vw":18.756863},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-01T23:45:00Z","v":150,"vw":18.77},{"c":19.13,"h":19.13,"l":18.72,"n":146,"o":18.72,"t":"2026-10-02T08:00:00Z","v":17843,"vw":18.940645},{"c":19.1315,"h":19.1315,"l":19.06,"n":6,"o":19.06,"t":"2026-10-02T08:15:00Z","v":1059,"vw":19.086128},{"c":19.2,"h":19.21,"l":19.08,"n":20,"o":19.08,"t":"2026-10-02T08:30:00Z","v":5065,"vw":19.161557},{"c":19.25,"h":19.25,"l":19.2,"n":3,"o":19.2,"t":"2026-10-02T08:45:00Z","v":1300,"vw":19.209231},{"c":19.15,"h":19.22,"l":19.12,"n":20,"o":19.22,"t":"2026-10-02T09:00:00Z","v":2798,"vw":19.14706},{"c":19.2,"h":19.21,"l":19.2,"n":7,"o":19.21,"t":"2026-10-02T09:15:00Z","v":760,"vw":19.205714},{"c":19.22,"h":19.22,"l":19.21,"n":5,"o":19.21,"t":"2026-10-02T09:30:00Z","v":505,"vw":19.217407},{"c":19.27,"h":19.28,"l":19.24,"n":10,"o":19.24,"t":"2026-10-02T09:45:00Z","v":2713,"vw":19.264014},{"c":19.08,"h":19.18,"l":19.08,"n":6,"o":19.1738,"t":"2026-10-02T10:00:00Z","v":1063,"vw":19.147353},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-02T10:30:00Z","v":320,"vw":19.13},{"c":19.2,"h":19.2,"l":19.13,"n":5,"o":19.13,"t":"2026-10-02T10:45:00Z","v":660,"vw":19.164545},{"c":19.05,"h":19.28,"l":19.05,"n":54,"o":19.15,"t":"2026-10-02T11:00:00Z","v":5747,"vw":19.16575},{"c":19.25,"h":19.25,"l":19.159,"n":28,"o":19.159,"t":"2026-10-02T11:15:00Z","v":9999,"vw":19.238012},{"c":19.1155,"h":19.2694,"l":19.1155,"n":25,"o":19.2301,"t":"2026-10-02T11:30:00Z","v":6503,"vw":19.201572},{"c":19.12,"h":19.12,"l":18.91,"n":88,"o":19.09,"t":"2026-10-02T11:45:00Z","v":13052,"vw":19.033624},{"c":19.07,"h":19.14,"l":19.0437,"n":34,"o":19.05,"t":"2026-10-02T12:00:00Z","v":6485,"vw":19.072303},{"c":19.1,"h":19.1145,"l":19.0507,"n":12,"o":19.07,"t":"2026-10-02T12:15:00Z","v":4346,"vw":19.064935},{"c":19.5309,"h":19.69,"l":19.19,"n":298,"o":19.2,"t":"2026-10-02T12:30:00Z","v":68761,"vw":19.49134},{"c":19.75,"h":19.75,"l":19.56,"n":180,"o":19.6,"t":"2026-10-02T12:45:00Z","v":25044,"vw":19.646559},{"c":19.73,"h":19.9,"l":19.72,"n":271,"o":19.75,"t":"2026-10-02T13:00:00Z","v":32100,"vw":19.798407},{"c":19.8,"h":19.8584,"l":19.75,"n":78,"o":19.8,"t":"2026-10-02T13:15:00Z","v":6718,"vw":19.804825},{"c":20,"h":20.6,"l":19.73,"n":1365,"o":19.88,"t":"2026-10-02T13:30:00Z","v":398285,"vw":20.236403},{"c":19.665,"h":20,"l":19.09,"n":898,"o":20,"t":"2026-10-02T13:45:00Z","v":306346,"vw":19.556463},{"c":19.88,"h":20.21,"l":19.58,"n":557,"o":19.61,"t":"2026-10-02T14:00:00Z","v":159787,"vw":19.969959},{"c":19.95,"h":19.98,"l":19.64,"n":251,"o":19.81,"t":"2026-10-02T14:15:00Z","v":63760,"vw":19.825591},{"c":20.1,"h":20.13,"l":19.7,"n":381,"o":19.9,"t":"2026-10-02T14:30:00Z","v":108339,"vw":19.883941},{"c":19.58,"h":20.1188,"l":19.56,"n":392,"o":20.09,"t":"2026-10-02T14:45:00Z","v":105989,"vw":19.840673},{"c":19.265,"h":19.73,"l":19.13,"n":263,"o":19.62,"t":"2026-10-02T15:00:00Z","v":69512,"vw":19.331155},{"c":19.2,"h":19.3657,"l":19.03,"n":199,"o":19.24,"t":"2026-10-02T15:15:00Z","v":63674,"vw":19.145396},{"c":19.2,"h":19.39,"l":19.1548,"n":312,"o":19.23,"t":"2026-10-02T15:30:00Z","v":58547,"vw":19.284923},{"c":19.165,"h":19.2284,"l":18.92,"n":185,"o":19.18,"t":"2026-10-02T15:45:00Z","v":49358,"vw":19.115169},{"c":19.335,"h":19.4594,"l":19.175,"n":514,"o":19.2,"t":"2026-10-02T16:00:00Z","v":135922,"vw":19.313494},{"c":19.17,"h":19.43,"l":19.17,"n":83,"o":19.35,"t":"2026-10-02T16:15:00Z","v":24140,"vw":19.358089},{"c":19.1,"h":19.2571,"l":19.05,"n":75,"o":19.2571,"t":"2026-10-02T16:30:00Z","v":19145,"vw":19.172724},{"c":19.06,"h":19.1411,"l":18.89,"n":152,"o":19.08,"t":"2026-10-02T16:45:00Z","v":40930,"vw":18.986272},{"c":18.89,"h":19.0365,"l":18.85,"n":117,"o":18.91,"t":"2026-10-02T17:00:00Z","v":50553,"vw":18.936165},{"c":18.82,"h":18.98,"l":18.8,"n":86,"o":18.9,"t":"2026-10-02T17:15:00Z","v":25572,"vw":18.878019},{"c":19.1,"h":19.1,"l":18.83,"n":127,"o":18.83,"t":"2026-10-02T17:30:00Z","v":33888,"vw":19.012135},{"c":19.28,"h":19.28,"l":19.105,"n":109,"o":19.14,"t":"2026-10-02T17:45:00Z","v":44803,"vw":19.152648},{"c":19.33,"h":19.33,"l":19.11,"n":48,"o":19.26,"t":"2026-10-02T18:00:00Z","v":13336,"vw":19.221672},{"c":19.1085,"h":19.33,"l":19.05,"n":18,"o":19.33,"t":"2026-10-02T18:15:00Z","v":5044,"vw":19.160317},{"c":19.11,"h":19.11,"l":19.04,"n":80,"o":19.0993,"t":"2026-10-02T18:30:00Z","v":26755,"vw":19.063839},{"c":19.01,"h":19.15,"l":19.0012,"n":42,"o":19.07,"t":"2026-10-02T18:45:00Z","v":10116,"vw":19.093736},{"c":19.02,"h":19.09,"l":19,"n":33,"o":19.05,"t":"2026-10-02T19:00:00Z","v":7481,"vw":19.019372},{"c":19.15,"h":19.15,"l":19.03,"n":46,"o":19.03,"t":"2026-10-02T19:15:00Z","v":11254,"vw":19.121},{"c":19.3,"h":19.48,"l":19.2,"n":228,"o":19.2,"t":"2026-10-02T19:30:00Z","v":82842,"vw":19.364716},{"c":19.215,"h":19.31,"l":19.17,"n":245,"o":19.31,"t":"2026-10-02T19:45:00Z","v":47015,"vw":19.228507},{"c":19.15,"h":19.21,"l":19.15,"n":26,"o":19.21,"t":"2026-10-02T20:00:00Z","v":2868,"vw":19.18931},{"c":19.15,"h":19.15,"l":19.06,"n":83,"o":19.06,"t":"2026-10-02T20:15:00Z","v":15772,"vw":19.125887},{"c":19.21,"h":19.21,"l":19.18,"n":8,"o":19.18,"t":"2026-10-02T20:30:00Z","v":3765,"vw":19.193686},{"c":19.198,"h":19.21,"l":19.196,"n":5,"o":19.2,"t":"2026-10-02T20:45:00Z","v":668,"vw":19.201605},{"c":19.1,"h":19.16,"l":19.1,"n":5,"o":19.16,"t":"2026-10-02T21:00:00Z","v":1109,"vw":19.136578},{"c":19.18,"h":19.18,"l":19.18,"n":14,"o":19.18,"t":"2026-10-02T21:15:00Z","v":2306,"vw":19.18},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-02T21:30:00Z","v":160,"vw":19.15},{"c":19.1798,"h":19.1798,"l":19.1798,"n":1,"o":19.1798,"t":"2026-10-02T21:45:00Z","v":100,"vw":19.1798},{"c":19.18,"h":19.18,"l":19.17,"n":6,"o":19.17,"t":"2026-10-02T22:00:00Z","v":1000,"vw":19.17197},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-02T22:15:00Z","v":100,"vw":19.15},{"c":19.13,"h":19.13,"l":19.13,"n":6,"o":19.13,"t":"2026-10-02T22:30:00Z","v":460,"vw":19.13},{"c":19.14,"h":19.16,"l":19.14,"n":7,"o":19.16,"t":"2026-10-02T22:45:00Z","v":1127,"vw":19.154653},{"c":19.18,"h":19.18,"l":19.1066,"n":9,"o":19.1086,"t":"2026-10-02T23:00:00Z","v":2826,"vw":19.164216},{"c":19.17,"h":19.19,"l":19.126,"n":7,"o":19.1876,"t":"2026-10-02T23:15:00Z","v":882,"vw":19.16832},{"c":19.19,"h":19.19,"l":19.1434,"n":2,"o":19.1434,"t":"2026-10-02T23:30:00Z","v":340,"vw":19.157106},{"c":19.13,"h":19.19,"l":19.13,"n":7,"o":19.19,"t":"2026-10-02T23:45:00Z","v":1125,"vw":19.157955},{"c":19.65,"h":19.65,"l":19.37,"n":87,"o":19.43,"t":"2026-10-05T08:00:00Z","v":3375,"vw":19.570266},{"c":19.69,"h":19.69,"l":19.6,"n":4,"o":19.6,"t":"2026-10-05T08:15:00Z","v":981,"vw":19.624057},{"c":19.45,"h":19.63,"l":19.45,"n":6,"o":19.63,"t":"2026-10-05T08:30:00Z","v":691,"vw":19.583364},{"c":19.47,"h":19.47,"l":19.35,"n":34,"o":19.45,"t":"2026-10-05T08:45:00Z","v":2100,"vw":19.405041},{"c":19.38,"h":19.41,"l":19.38,"n":11,"o":19.401,"t":"2026-10-05T09:00:00Z","v":1040,"vw":19.3982},{"c":19.43,"h":19.45,"l":19.43,"n":14,"o":19.43,"t":"2026-10-05T09:15:00Z","v":3237,"vw":19.436287},{"c":19.28,"h":19.4,"l":19.28,"n":21,"o":19.4,"t":"2026-10-05T09:30:00Z","v":2368,"vw":19.308586},{"c":19.3,"h":19.34,"l":19.3,"n":3,"o":19.34,"t":"2026-10-05T10:15:00Z","v":201,"vw":19.32},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-05T10:45:00Z","v":127,"vw":19.4},{"c":19.32,"h":19.32,"l":19.221,"n":12,"o":19.23,"t":"2026-10-05T11:00:00Z","v":1652,"vw":19.270628},{"c":19.47,"h":19.47,"l":19.37,"n":2,"o":19.37,"t":"2026-10-05T11:15:00Z","v":260,"vw":19.431538},{"c":19.4788,"h":19.5,"l":19.4788,"n":3,"o":19.5,"t":"2026-10-05T11:30:00Z","v":5240,"vw":19.492464},{"c":19.32,"h":19.32,"l":19.32,"n":5,"o":19.32,"t":"2026-10-05T11:45:00Z","v":2348,"vw":19.32},{"c":19.37,"h":19.37,"l":19.29,"n":17,"o":19.35,"t":"2026-10-05T12:00:00Z","v":3640,"vw":19.331916},{"c":19.3,"h":19.37,"l":19.3,"n":8,"o":19.37,"t":"2026-10-05T12:15:00Z","v":1030,"vw":19.326486},{"c":19.38,"h":19.43,"l":19.34,"n":3,"o":19.34,"t":"2026-10-05T12:30:00Z","v":960,"vw":19.414479},{"c":19.51,"h":19.52,"l":19.3,"n":46,"o":19.38,"t":"2026-10-05T12:45:00Z","v":4210,"vw":19.446864},{"c":19.5,"h":19.591,"l":19.46,"n":50,"o":19.5,"t":"2026-10-05T13:00:00Z","v":27345,"vw":19.499987},{"c":19.72,"h":19.74,"l":19.38,"n":84,"o":19.48,"t":"2026-10-05T13:15:00Z","v":9396,"vw":19.477648},{"c":19.06,"h":19.74,"l":18.57,"n":539,"o":19.72,"t":"2026-10-05T13:30:00Z","v":124216,"vw":18.983068},{"c":18.7,"h":19.129,"l":18.5,"n":353,"o":19.06,"t":"2026-10-05T13:45:00Z","v":88318,"vw":18.74312},{"c":18.71,"h":18.93,"l":18.56,"n":197,"o":18.72,"t":"2026-10-05T14:00:00Z","v":23199,"vw":18.78403},{"c":18.45,"h":18.74,"l":18.4,"n":540,"o":18.7317,"t":"2026-10-05T14:15:00Z","v":313205,"vw":18.495308},{"c":18.559,"h":18.5853,"l":18.345,"n":223,"o":18.48,"t":"2026-10-05T14:30:00Z","v":32856,"vw":18.420378},{"c":18.73,"h":18.73,"l":18.48,"n":192,"o":18.609,"t":"2026-10-05T14:45:00Z","v":65565,"vw":18.630096},{"c":18.5335,"h":18.7699,"l":18.5,"n":112,"o":18.7497,"t":"2026-10-05T15:00:00Z","v":20702,"vw":18.652719},{"c":18.34,"h":18.49,"l":18.34,"n":166,"o":18.49,"t":"2026-10-05T15:15:00Z","v":70959,"vw":18.425073},{"c":18.5699,"h":18.575,"l":18.36,"n":117,"o":18.4,"t":"2026-10-05T15:30:00Z","v":45196,"vw":18.486116},{"c":18.645,"h":18.7096,"l":18.5,"n":90,"o":18.55,"t":"2026-10-05T15:45:00Z","v":49161,"vw":18.589993},{"c":18.46,"h":18.66,"l":18.46,"n":33,"o":18.66,"t":"2026-10-05T16:00:00Z","v":7179,"vw":18.588187},{"c":18.395,"h":18.45,"l":18.36,"n":127,"o":18.42,"t":"2026-10-05T16:15:00Z","v":53678,"vw":18.412228},{"c":18.335,"h":18.425,"l":18.32,"n":91,"o":18.38,"t":"2026-10-05T16:30:00Z","v":13930,"vw":18.355714},{"c":18.44,"h":18.5,"l":18.28,"n":156,"o":18.3899,"t":"2026-10-05T16:45:00Z","v":47818,"vw":18.377737},{"c":18.33,"h":18.39,"l":18.27,"n":128,"o":18.39,"t":"2026-10-05T17:00:00Z","v":24783,"vw":18.295692},{"c":18.4,"h":18.4,"l":18.3199,"n":90,"o":18.3573,"t":"2026-10-05T17:15:00Z","v":10333,"vw":18.370936},{"c":18.53,"h":18.53,"l":18.3506,"n":58,"o":18.4,"t":"2026-10-05T17:30:00Z","v":14724,"vw":18.445984},{"c":18.53,"h":18.56,"l":18.47,"n":104,"o":18.54,"t":"2026-10-05T17:45:00Z","v":62163,"vw":18.530442},{"c":18.46,"h":18.4873,"l":18.43,"n":35,"o":18.4873,"t":"2026-10-05T18:00:00Z","v":3982,"vw":18.456907},{"c":18.34,"h":18.51,"l":18.34,"n":101,"o":18.49,"t":"2026-10-05T18:15:00Z","v":32558,"vw":18.477324},{"c":18.225,"h":18.35,"l":18.1905,"n":183,"o":18.34,"t":"2026-10-05T18:30:00Z","v":55999,"vw":18.295527},{"c":18.3,"h":18.31,"l":18.1693,"n":87,"o":18.24,"t":"2026-10-05T18:45:00Z","v":14480,"vw":18.237525},{"c":18.46,"h":18.46,"l":18.2705,"n":108,"o":18.295,"t":"2026-10-05T19:00:00Z","v":39760,"vw":18.365624},{"c":18.43,"h":18.57,"l":18.43,"n":106,"o":18.48,"t":"2026-10-05T19:15:00Z","v":58570,"vw":18.499713},{"c":18.3771,"h":18.445,"l":18.31,"n":119,"o":18.435,"t":"2026-10-05T19:30:00Z","v":28926,"vw":18.372096},{"c":18.28,"h":18.43,"l":18.16,"n":298,"o":18.38,"t":"2026-10-05T19:45:00Z","v":41520,"vw":18.258647},{"c":18.23,"h":18.3709,"l":18.19,"n":47,"o":18.29,"t":"2026-10-05T20:00:00Z","v":10080,"vw":18.271949},{"c":18.25,"h":18.2917,"l":18.25,"n":9,"o":18.25,"t":"2026-10-05T20:15:00Z","v":8572,"vw":18.250953},{"c":18.34,"h":18.34,"l":18.26,"n":43,"o":18.26,"t":"2026-10-05T20:30:00Z","v":3600,"vw":18.296969},{"c":18.35,"h":18.35,"l":18.32,"n":4,"o":18.32,"t":"2026-10-05T20:45:00Z","v":533,"vw":18.336},{"c":18.32,"h":18.35,"l":18.32,"n":3,"o":18.32,"t":"2026-10-05T21:00:00Z","v":1609,"vw":18.321865},{"c":18.35,"h":18.37,"l":18.32,"n":7,"o":18.37,"t":"2026-10-05T21:15:00Z","v":2200,"vw":18.356773},{"c":18.379,"h":18.379,"l":18.379,"n":5,"o":18.379,"t":"2026-10-05T21:45:00Z","v":300,"vw":18.379},{"c":18.38,"h":18.38,"l":18.38,"n":7,"o":18.38,"t":"2026-10-05T22:00:00Z","v":500,"vw":18.38},{"c":18.48,"h":18.48,"l":18.39,"n":12,"o":18.39,"t":"2026-10-05T22:15:00Z","v":2557,"vw":18.428893},{"c":18.442,"h":18.442,"l":18.371,"n":6,"o":18.411,"t":"2026-10-05T22:30:00Z","v":950,"vw":18.415726},{"c":18.39,"h":18.4,"l":18.39,"n":5,"o":18.4,"t":"2026-10-05T22:45:00Z","v":769,"vw":18.392308},{"c":18.43,"h":18.45,"l":18.4046,"n":8,"o":18.45,"t":"2026-10-05T23:30:00Z","v":3506,"vw":18.432086},{"c":18.4569,"h":18.4569,"l":18.42,"n":6,"o":18.42,"t":"2026-10-05T23:45:00Z","v":1745,"vw":18.429095},{"c":18.57,"h":18.61,"l":18.39,"n":94,"o":18.39,"t":"2026-10-06T08:00:00Z","v":13874,"vw":18.53885},{"c":18.5,"h":18.55,"l":18.5,"n":16,"o":18.55,"t":"2026-10-06T08:15:00Z","v":1898,"vw":18.511276},{"c":18.47,"h":18.5,"l":18.47,"n":7,"o":18.5,"t":"2026-10-06T08:30:00Z","v":2386,"vw":18.47912},{"c":18.54,"h":18.54,"l":18.5,"n":3,"o":18.5,"t":"2026-10-06T08:45:00Z","v":1775,"vw":18.537734},{"c":18.55,"h":18.55,"l":18.51,"n":5,"o":18.51,"t":"2026-10-06T09:00:00Z","v":1967,"vw":18.520509},{"c":18.55,"h":18.58,"l":18.55,"n":2,"o":18.58,"t":"2026-10-06T09:15:00Z","v":800,"vw":18.5575},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-06T09:30:00Z","v":250,"vw":18.58},{"c":18.57,"h":18.57,"l":18.55,"n":3,"o":18.55,"t":"2026-10-06T09:45:00Z","v":312,"vw":18.563548},{"c":18.61,"h":18.61,"l":18.59,"n":12,"o":18.59,"t":"2026-10-06T10:00:00Z","v":3140,"vw":18.603851},{"c":18.66,"h":18.66,"l":18.62,"n":3,"o":18.62,"t":"2026-10-06T10:30:00Z","v":495,"vw":18.642022},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-06T10:45:00Z","v":111,"vw":18.65},{"c":18.63,"h":18.65,"l":18.58,"n":14,"o":18.65,"t":"2026-10-06T11:00:00Z","v":2580,"vw":18.634978},{"c":18.65,"h":18.7,"l":18.65,"n":10,"o":18.7,"t":"2026-10-06T11:15:00Z","v":10775,"vw":18.685866},{"c":18.69,"h":18.6992,"l":18.63,"n":13,"o":18.63,"t":"2026-10-06T11:30:00Z","v":1605,"vw":18.679783},{"c":18.8,"h":18.84,"l":18.7,"n":49,"o":18.7,"t":"2026-10-06T11:45:00Z","v":9002,"vw":18.773953},{"c":18.89,"h":18.9,"l":18.77,"n":83,"o":18.83,"t":"2026-10-06T12:00:00Z","v":34340,"vw":18.866692},{"c":18.77,"h":18.94,"l":18.77,"n":28,"o":18.91,"t":"2026-10-06T12:15:00Z","v":10966,"vw":18.849304},{"c":18.72,"h":18.8281,"l":18.7173,"n":30,"o":18.7527,"t":"2026-10-06T12:30:00Z","v":8982,"vw":18.729846},{"c":18.84,"h":18.91,"l":18.8256,"n":84,"o":18.83,"t":"2026-10-06T12:45:00Z","v":21249,"vw":18.84634},{"c":18.85,"h":18.8707,"l":18.8235,"n":16,"o":18.8707,"t":"2026-10-06T13:00:00Z","v":3009,"vw":18.850067},{"c":18.81,"h":18.98,"l":18.7919,"n":144,"o":18.8523,"t":"2026-10-06T13:15:00Z","v":20130,"vw":18.886561},{"c":19.26,"h":19.5,"l":18.819,"n":927,"o":18.819,"t":"2026-10-06T13:30:00Z","v":206892,"vw":19.29235},{"c":19.945,"h":20.01,"l":19.23,"n":812,"o":19.3,"t":"2026-10-06T13:45:00Z","v":254268,"vw":19.776862},{"c":19.755,"h":20.16,"l":19.671,"n":933,"o":19.93,"t":"2026-10-06T14:00:00Z","v":256902,"vw":19.980075},{"c":19.337,"h":19.82,"l":19.3,"n":284,"o":19.7842,"t":"2026-10-06T14:15:00Z","v":67084,"vw":19.659413},{"c":19.22,"h":19.3,"l":18.99,"n":373,"o":19.3,"t":"2026-10-06T14:30:00Z","v":112160,"vw":19.130977},{"c":19.66,"h":19.6701,"l":19.135,"n":508,"o":19.2,"t":"2026-10-06T14:45:00Z","v":138407,"vw":19.501667},{"c":19.815,"h":19.98,"l":19.7,"n":349,"o":19.7,"t":"2026-10-06T15:00:00Z","v":93185,"vw":19.859335},{"c":19.84,"h":19.9285,"l":19.64,"n":319,"o":19.8026,"t":"2026-10-06T15:15:00Z","v":114485,"vw":19.76831},{"c":19.8696,"h":19.9,"l":19.6824,"n":119,"o":19.77,"t":"2026-10-06T15:30:00Z","v":30353,"vw":19.82399},{"c":19.79,"h":19.91,"l":19.79,"n":121,"o":19.8621,"t":"2026-10-06T15:45:00Z","v":16279,"vw":19.858401},{"c":19.66,"h":19.92,"l":19.61,"n":149,"o":19.85,"t":"2026-10-06T16:00:00Z","v":33440,"vw":19.779612},{"c":19.52,"h":19.64,"l":19.4108,"n":129,"o":19.62,"t":"2026-10-06T16:15:00Z","v":25713,"vw":19.538674},{"c":19.96,"h":19.96,"l":19.51,"n":149,"o":19.51,"t":"2026-10-06T16:30:00Z","v":32558,"vw":19.764667},{"c":19.88,"h":20.03,"l":19.855,"n":193,"o":19.98,"t":"2026-10-06T16:45:00Z","v":63581,"vw":19.945115},{"c":19.842,"h":19.91,"l":19.63,"n":94,"o":19.91,"t":"2026-10-06T17:00:00Z","v":43170,"vw":19.810119},{"c":19.9001,"h":20.0268,"l":19.58,"n":190,"o":19.81,"t":"2026-10-06T17:15:00Z","v":60513,"vw":19.816529},{"c":20.2054,"h":20.2054,"l":19.88,"n":314,"o":19.92,"t":"2026-10-06T17:30:00Z","v":88901,"vw":20.112182},{"c":20.5581,"h":20.61,"l":20.16,"n":386,"o":20.16,"t":"2026-10-06T17:45:00Z","v":83871,"vw":20.450081},{"c":20.411,"h":20.68,"l":20.351,"n":211,"o":20.57,"t":"2026-10-06T18:00:00Z","v":47503,"vw":20.521755},{"c":20.35,"h":20.5,"l":20.225,"n":177,"o":20.47,"t":"2026-10-06T18:15:00Z","v":26239,"vw":20.361311},{"c":20.47,"h":20.51,"l":20.35,"n":154,"o":20.37,"t":"2026-10-06T18:30:00Z","v":19337,"vw":20.394299},{"c":20.61,"h":20.65,"l":20.45,"n":228,"o":20.48,"t":"2026-10-06T18:45:00Z","v":42145,"vw":20.545145},{"c":20.375,"h":20.565,"l":20.35,"n":126,"o":20.51,"t":"2026-10-06T19:00:00Z","v":19904,"vw":20.447455},{"c":20.3,"h":20.33,"l":20.08,"n":146,"o":20.33,"t":"2026-10-06T19:15:00Z","v":45379,"vw":20.216441},{"c":20.255,"h":20.43,"l":20.1968,"n":142,"o":20.29,"t":"2026-10-06T19:30:00Z","v":57511,"vw":20.258132},{"c":20.0848,"h":20.21,"l":19.95,"n":229,"o":20.21,"t":"2026-10-06T19:45:00Z","v":46487,"vw":20.055974},{"c":19.95,"h":20.1242,"l":19.95,"n":35,"o":20.06,"t":"2026-10-06T20:00:00Z","v":4659,"vw":20.035679},{"c":19.93,"h":19.93,"l":19.9,"n":3,"o":19.9,"t":"2026-10-06T20:15:00Z","v":300,"vw":19.918},{"c":20.05,"h":20.05,"l":19.9307,"n":29,"o":20,"t":"2026-10-06T20:30:00Z","v":4373,"vw":19.998865},{"c":20.09,"h":20.09,"l":20.05,"n":9,"o":20.05,"t":"2026-10-06T20:45:00Z","v":1202,"vw":20.085594},{"c":20.06,"h":20.08,"l":20.03,"n":13,"o":20.05,"t":"2026-10-06T21:00:00Z","v":6662,"vw":20.04521},{"c":20.06,"h":20.06,"l":20.0177,"n":9,"o":20.06,"t":"2026-10-06T21:15:00Z","v":4470,"vw":20.038367},{"c":20.02,"h":20.08,"l":20.02,"n":8,"o":20.08,"t":"2026-10-06T21:30:00Z","v":722,"vw":20.043333},{"c":20.05,"h":20.051,"l":20.05,"n":6,"o":20.051,"t":"2026-10-06T21:45:00Z","v":844,"vw":20.050136},{"c":20.13,"h":20.13,"l":20.0582,"n":16,"o":20.09,"t":"2026-10-06T22:00:00Z","v":3631,"vw":20.119357},{"c":20.2,"h":20.2,"l":20.13,"n":4,"o":20.13,"t":"2026-10-06T22:15:00Z","v":2446,"vw":20.169624},{"c":20.13,"h":20.13,"l":20.12,"n":5,"o":20.12,"t":"2026-10-06T22:45:00Z","v":452,"vw":20.1225},{"c":20.16,"h":20.18,"l":20.16,"n":28,"o":20.18,"t":"2026-10-06T23:00:00Z","v":4122,"vw":20.176491},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-06T23:15:00Z","v":1200,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-06T23:30:00Z","v":100,"vw":20.17},{"c":20.189,"h":20.19,"l":20.15,"n":7,"o":20.15,"t":"2026-10-06T23:45:00Z","v":2205,"vw":20.17144},{"c":19.6,"h":19.98,"l":19.53,"n":84,"o":19.79,"t":"2026-10-07T08:00:00Z","v":14892,"vw":19.833182},{"c":19.65,"h":19.68,"l":19.63,"n":34,"o":19.63,"t":"2026-10-07T08:15:00Z","v":3051,"vw":19.657861},{"c":19.65,"h":19.68,"l":19.65,"n":4,"o":19.68,"t":"2026-10-07T08:30:00Z","v":635,"vw":19.675},{"c":19.5,"h":19.65,"l":19.5,"n":12,"o":19.65,"t":"2026-10-07T08:45:00Z","v":657,"vw":19.567342},{"c":19.25,"h":19.35,"l":19.25,"n":37,"o":19.33,"t":"2026-10-07T09:15:00Z","v":6781,"vw":19.285274},{"c":19.21,"h":19.3,"l":19.21,"n":24,"o":19.3,"t":"2026-10-07T09:30:00Z","v":3470,"vw":19.250916},{"c":19.2,"h":19.21,"l":19.2,"n":10,"o":19.21,"t":"2026-10-07T09:45:00Z","v":821,"vw":19.206937},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-07T10:00:00Z","v":211,"vw":19.28},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-07T10:15:00Z","v":200,"vw":19.26},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-07T10:30:00Z","v":239,"vw":19.25},{"c":19.19,"h":19.2,"l":19.1365,"n":8,"o":19.15,"t":"2026-10-07T10:45:00Z","v":1826,"vw":19.160734},{"c":19.08,"h":19.24,"l":19,"n":34,"o":19.24,"t":"2026-10-07T11:00:00Z","v":6392,"vw":19.061025},{"c":19.3,"h":19.4,"l":19.11,"n":52,"o":19.11,"t":"2026-10-07T11:15:00Z","v":16239,"vw":19.202984},{"c":19.22,"h":19.85,"l":19.22,"n":127,"o":19.4,"t":"2026-10-07T11:30:00Z","v":21474,"vw":19.450044},{"c":19.35,"h":19.35,"l":19.2,"n":26,"o":19.2,"t":"2026-10-07T11:45:00Z","v":2658,"vw":19.242764},{"c":19.2639,"h":19.35,"l":19.2639,"n":5,"o":19.35,"t":"2026-10-07T12:00:00Z","v":1942,"vw":19.338239},{"c":19.18,"h":19.3,"l":19.18,"n":29,"o":19.3,"t":"2026-10-07T12:15:00Z","v":4583,"vw":19.227361},{"c":19.3,"h":19.35,"l":19.1971,"n":37,"o":19.2,"t":"2026-10-07T12:30:00Z","v":7344,"vw":19.289895},{"c":19.3,"h":19.3,"l":19.26,"n":25,"o":19.28,"t":"2026-10-07T12:45:00Z","v":3951,"vw":19.28987},{"c":19.3507,"h":19.44,"l":19.34,"n":22,"o":19.34,"t":"2026-10-07T13:00:00Z","v":4164,"vw":19.367209},{"c":19.55,"h":19.55,"l":19.25,"n":14,"o":19.38,"t":"2026-10-07T13:15:00Z","v":1917,"vw":19.410999},{"c":18.97,"h":19.47,"l":18.65,"n":765,"o":19.39,"t":"2026-10-07T13:30:00Z","v":148733,"vw":18.985266},{"c":19.2626,"h":19.35,"l":18.82,"n":492,"o":18.97,"t":"2026-10-07T13:45:00Z","v":124391,"vw":19.061613},{"c":18.95,"h":19.26,"l":18.93,"n":164,"o":19.26,"t":"2026-10-07T14:00:00Z","v":70405,"vw":19.008496},{"c":18.8499,"h":18.97,"l":18.8,"n":239,"o":18.92,"t":"2026-10-07T14:15:00Z","v":54342,"vw":18.85331},{"c":18.73,"h":19,"l":18.695,"n":422,"o":18.87,"t":"2026-10-07T14:30:00Z","v":184780,"vw":18.906451},{"c":18.77,"h":18.84,"l":18.6,"n":227,"o":18.82,"t":"2026-10-07T14:45:00Z","v":57985,"vw":18.697155},{"c":18.54,"h":18.8,"l":18.44,"n":332,"o":18.78,"t":"2026-10-07T15:00:00Z","v":65394,"vw":18.556413},{"c":18.31,"h":18.6,"l":18.26,"n":310,"o":18.52,"t":"2026-10-07T15:15:00Z","v":68110,"vw":18.41967},{"c":18.48,"h":18.53,"l":18.285,"n":254,"o":18.3,"t":"2026-10-07T15:30:00Z","v":66156,"vw":18.474888},{"c":18.68,"h":18.75,"l":18.549,"n":219,"o":18.549,"t":"2026-10-07T15:45:00Z","v":92032,"vw":18.663921},{"c":18.58,"h":18.7,"l":18.53,"n":136,"o":18.68,"t":"2026-10-07T16:00:00Z","v":32098,"vw":18.644918},{"c":18.46,"h":18.5903,"l":18.415,"n":122,"o":18.5751,"t":"2026-10-07T16:15:00Z","v":27590,"vw":18.524788},{"c":18.43,"h":18.48,"l":18.38,"n":105,"o":18.43,"t":"2026-10-07T16:30:00Z","v":18869,"vw":18.435855},{"c":18.315,"h":18.46,"l":18.3,"n":124,"o":18.46,"t":"2026-10-07T16:45:00Z","v":30566,"vw":18.358653},{"c":18.43,"h":18.5,"l":18.26,"n":268,"o":18.3,"t":"2026-10-07T17:00:00Z","v":73845,"vw":18.403305},{"c":18.49,"h":18.515,"l":18.4001,"n":94,"o":18.46,"t":"2026-10-07T17:15:00Z","v":36807,"vw":18.479483},{"c":18.4,"h":18.529,"l":18.37,"n":142,"o":18.47,"t":"2026-10-07T17:30:00Z","v":34383,"vw":18.423292},{"c":18.381,"h":18.381,"l":18.29,"n":158,"o":18.36,"t":"2026-10-07T17:45:00Z","v":24141,"vw":18.345193},{"c":18.3496,"h":18.499,"l":18.305,"n":137,"o":18.345,"t":"2026-10-07T18:00:00Z","v":35356,"vw":18.409284},{"c":18.36,"h":18.38,"l":18.3,"n":112,"o":18.369,"t":"2026-10-07T18:15:00Z","v":22922,"vw":18.340657},{"c":18.38,"h":18.38,"l":18.22,"n":419,"o":18.37,"t":"2026-10-07T18:30:00Z","v":131398,"vw":18.256179},{"c":18.38,"h":18.43,"l":18.29,"n":87,"o":18.36,"t":"2026-10-07T18:45:00Z","v":22006,"vw":18.383721},{"c":18.3999,"h":18.48,"l":18.3,"n":113,"o":18.385,"t":"2026-10-07T19:00:00Z","v":12730,"vw":18.347699},{"c":18.54,"h":18.6097,"l":18.36,"n":129,"o":18.405,"t":"2026-10-07T19:15:00Z","v":25108,"vw":18.48813},{"c":18.65,"h":18.665,"l":18.49,"n":119,"o":18.54,"t":"2026-10-07T19:30:00Z","v":33725,"vw":18.59914},{"c":18.64,"h":18.6845,"l":18.56,"n":225,"o":18.65,"t":"2026-10-07T19:45:00Z","v":41691,"vw":18.635528},{"c":18.61,"h":18.64,"l":18.56,"n":41,"o":18.64,"t":"2026-10-07T20:00:00Z","v":7011,"vw":18.624932},{"c":18.62,"h":18.62,"l":18.53,"n":19,"o":18.5439,"t":"2026-10-07T20:15:00Z","v":3948,"vw":18.580726},{"c":18.58,"h":18.65,"l":18.58,"n":8,"o":18.65,"t":"2026-10-07T20:30:00Z","v":586,"vw":18.618806},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-07T20:45:00Z","v":1910,"vw":18.65},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-07T21:15:00Z","v":199,"vw":18.62},{"c":18.62,"h":18.64,"l":18.62,"n":2,"o":18.64,"t":"2026-10-07T21:30:00Z","v":899,"vw":18.626674},{"c":18.5774,"h":18.68,"l":18.5774,"n":2,"o":18.68,"t":"2026-10-07T21:45:00Z","v":523,"vw":18.65587},{"c":18.65,"h":18.7,"l":18.64,"n":12,"o":18.69,"t":"2026-10-07T22:00:00Z","v":2830,"vw":18.67975},{"c":18.69,"h":18.69,"l":18.641,"n":14,"o":18.68,"t":"2026-10-07T22:15:00Z","v":5175,"vw":18.65449},{"c":18.73,"h":18.73,"l":18.69,"n":8,"o":18.7,"t":"2026-10-07T22:30:00Z","v":1947,"vw":18.706491},{"c":18.77,"h":18.77,"l":18.77,"n":6,"o":18.77,"t":"2026-10-07T23:00:00Z","v":3004,"vw":18.77},{"c":18.78,"h":18.78,"l":18.68,"n":10,"o":18.68,"t":"2026-10-07T23:15:00Z","v":2653,"vw":18.769321},{"c":18.79,"h":18.8,"l":18.76,"n":26,"o":18.76,"t":"2026-10-07T23:30:00Z","v":4948,"vw":18.785223},{"c":18.751,"h":18.813,"l":18.751,"n":8,"o":18.813,"t":"2026-10-07T23:45:00Z","v":2415,"vw":18.796304},{"c":18.02,"h":18.76,"l":17.93,"n":479,"o":18.76,"t":"2026-10-08T08:00:00Z","v":32382,"vw":18.232455},{"c":18.15,"h":18.15,"l":18,"n":86,"o":18.05,"t":"2026-10-08T08:15:00Z","v":5948,"vw":18.030613},{"c":18.06,"h":18.06,"l":18.05,"n":3,"o":18.05,"t":"2026-10-08T08:30:00Z","v":440,"vw":18.054706},{"c":18.03,"h":18.07,"l":18.03,"n":5,"o":18.07,"t":"2026-10-08T09:00:00Z","v":1302,"vw":18.06376},{"c":18,"h":18.05,"l":18,"n":12,"o":18.04,"t":"2026-10-08T09:15:00Z","v":1649,"vw":18.037925},{"c":18.17,"h":18.17,"l":18,"n":34,"o":18,"t":"2026-10-08T09:30:00Z","v":10057,"vw":18.127197},{"c":18.07,"h":18.09,"l":18.07,"n":7,"o":18.09,"t":"2026-10-08T09:45:00Z","v":577,"vw":18.080665},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-08T10:00:00Z","v":500,"vw":18.08},{"c":17.9,"h":18.04,"l":17.88,"n":73,"o":18.04,"t":"2026-10-08T10:15:00Z","v":11887,"vw":17.947367},{"c":17.7859,"h":17.88,"l":17.71,"n":121,"o":17.88,"t":"2026-10-08T10:30:00Z","v":28880,"vw":17.864687},{"c":17.85,"h":17.85,"l":17.81,"n":14,"o":17.84,"t":"2026-10-08T10:45:00Z","v":1018,"vw":17.84375},{"c":17.7,"h":17.9,"l":17.58,"n":153,"o":17.8799,"t":"2026-10-08T11:00:00Z","v":34644,"vw":17.725238},{"c":17.7742,"h":17.8183,"l":17.64,"n":22,"o":17.7,"t":"2026-10-08T11:15:00Z","v":4092,"vw":17.738686},{"c":17.9198,"h":17.94,"l":17.75,"n":46,"o":17.79,"t":"2026-10-08T11:30:00Z","v":18307,"vw":17.789381},{"c":17.73,"h":17.8793,"l":17.73,"n":12,"o":17.8793,"t":"2026-10-08T11:45:00Z","v":2127,"vw":17.798192},{"c":17.7495,"h":17.8,"l":17.72,"n":32,"o":17.75,"t":"2026-10-08T12:00:00Z","v":15867,"vw":17.754992},{"c":17.8,"h":17.8,"l":17.65,"n":18,"o":17.67,"t":"2026-10-08T12:15:00Z","v":4160,"vw":17.710212},{"c":17.95,"h":17.95,"l":17.7511,"n":12,"o":17.7511,"t":"2026-10-08T12:30:00Z","v":2995,"vw":17.906907},{"c":17.93,"h":17.94,"l":17.8704,"n":28,"o":17.93,"t":"2026-10-08T12:45:00Z","v":4659,"vw":17.90316},{"c":18.07,"h":18.07,"l":17.9487,"n":33,"o":17.9487,"t":"2026-10-08T13:00:00Z","v":11974,"vw":18.019192},{"c":17.98,"h":18.1699,"l":17.93,"n":26,"o":18.07,"t":"2026-10-08T13:15:00Z","v":2896,"vw":18.057925},{"c":17.2,"h":17.98,"l":17.07,"n":1242,"o":17.98,"t":"2026-10-08T13:30:00Z","v":288517,"vw":17.370968},{"c":16.9384,"h":17.2799,"l":16.76,"n":888,"o":17.15,"t":"2026-10-08T13:45:00Z","v":320248,"vw":17.013622},{"c":16.9499,"h":17.155,"l":16.86,"n":584,"o":16.94,"t":"2026-10-08T14:00:00Z","v":114896,"vw":16.988898},{"c":17.45,"h":17.51,"l":16.935,"n":356,"o":16.94,"t":"2026-10-08T14:15:00Z","v":69593,"vw":17.304926},{"c":17.17,"h":17.45,"l":17.1168,"n":284,"o":17.45,"t":"2026-10-08T14:30:00Z","v":98634,"vw":17.322816},{"c":17.16,"h":17.19,"l":17.0901,"n":133,"o":17.18,"t":"2026-10-08T14:45:00Z","v":26071,"vw":17.129117},{"c":16.85,"h":17.15,"l":16.85,"n":284,"o":17.145,"t":"2026-10-08T15:00:00Z","v":51391,"vw":16.96687},{"c":16.85,"h":16.89,"l":16.74,"n":470,"o":16.83,"t":"2026-10-08T15:15:00Z","v":88844,"vw":16.802048},{"c":16.9005,"h":16.9005,"l":16.67,"n":352,"o":16.8504,"t":"2026-10-08T15:30:00Z","v":82443,"vw":16.746886},{"c":16.739,"h":16.9507,"l":16.7,"n":191,"o":16.9507,"t":"2026-10-08T15:45:00Z","v":38546,"vw":16.788809},{"c":16.71,"h":16.8,"l":16.665,"n":149,"o":16.735,"t":"2026-10-08T16:00:00Z","v":23303,"vw":16.73019},{"c":16.87,"h":17,"l":16.71,"n":352,"o":16.72,"t":"2026-10-08T16:15:00Z","v":69866,"vw":16.853031},{"c":16.3605,"h":16.9,"l":16.3,"n":372,"o":16.875,"t":"2026-10-08T16:30:00Z","v":81378,"vw":16.589394},{"c":15.6109,"h":16.38,"l":15.365,"n":1125,"o":16.3617,"t":"2026-10-08T16:45:00Z","v":342223,"vw":15.770115},{"c":16.0603,"h":16.1,"l":15.5182,"n":612,"o":15.66,"t":"2026-10-08T17:00:00Z","v":180293,"vw":15.789357},{"c":16.0172,"h":16.1,"l":15.645,"n":391,"o":16.06,"t":"2026-10-08T17:15:00Z","v":120774,"vw":15.894567},{"c":15.8965,"h":16.1538,"l":15.8965,"n":290,"o":16.03,"t":"2026-10-08T17:30:00Z","v":137922,"vw":16.041792},{"c":15.9967,"h":16.02,"l":15.8,"n":286,"o":15.97,"t":"2026-10-08T17:45:00Z","v":93738,"vw":15.872096},{"c":15.945,"h":16.0499,"l":15.805,"n":135,"o":15.98,"t":"2026-10-08T18:00:00Z","v":25911,"vw":15.907563},{"c":16.1701,"h":16.265,"l":15.97,"n":207,"o":16,"t":"2026-10-08T18:15:00Z","v":62420,"vw":16.142424},{"c":16.1,"h":16.25,"l":15.96,"n":130,"o":16.22,"t":"2026-10-08T18:30:00Z","v":20734,"vw":16.097439},{"c":15.88,"h":16,"l":15.801,"n":169,"o":16,"t":"2026-10-08T18:45:00Z","v":37983,"vw":15.890212},{"c":15.47,"h":15.81,"l":15.4324,"n":401,"o":15.8,"t":"2026-10-08T19:00:00Z","v":100011,"vw":15.599554},{"c":15.6901,"h":15.7842,"l":15.4513,"n":278,"o":15.5172,"t":"2026-10-08T19:15:00Z","v":217570,"vw":15.577323},{"c":15.62,"h":15.7295,"l":15.51,"n":197,"o":15.7295,"t":"2026-10-08T19:30:00Z","v":33922,"vw":15.603305},{"c":15.7531,"h":15.8169,"l":15.575,"n":436,"o":15.59,"t":"2026-10-08T19:45:00Z","v":129072,"vw":15.734585},{"c":15.81,"h":15.8836,"l":15.7,"n":280,"o":15.75,"t":"2026-10-08T20:00:00Z","v":45360,"vw":15.782587},{"c":15.8601,"h":15.92,"l":15.82,"n":60,"o":15.84,"t":"2026-10-08T20:15:00Z","v":7438,"vw":15.85307},{"c":15.9,"h":15.95,"l":15.89,"n":29,"o":15.9392,"t":"2026-10-08T20:30:00Z","v":6425,"vw":15.92891},{"c":15.85,"h":15.91,"l":15.85,"n":15,"o":15.89,"t":"2026-10-08T20:45:00Z","v":2705,"vw":15.894573},{"c":15.86,"h":15.8799,"l":15.83,"n":45,"o":15.85,"t":"2026-10-08T21:00:00Z","v":11558,"vw":15.842638},{"c":15.84,"h":15.87,"l":15.8,"n":24,"o":15.85,"t":"2026-10-08T21:15:00Z","v":4427,"vw":15.838637},{"c":15.88,"h":15.88,"l":15.84,"n":20,"o":15.86,"t":"2026-10-08T21:30:00Z","v":3995,"vw":15.860822},{"c":15.89,"h":15.91,"l":15.87,"n":36,"o":15.87,"t":"2026-10-08T21:45:00Z","v":9445,"vw":15.885739},{"c":15.95,"h":15.95,"l":15.87,"n":45,"o":15.9,"t":"2026-10-08T22:00:00Z","v":23182,"vw":15.912874},{"c":15.992,"h":15.992,"l":15.93,"n":24,"o":15.98,"t":"2026-10-08T22:15:00Z","v":6058,"vw":15.96797},{"c":15.94,"h":15.999,"l":15.91,"n":24,"o":15.999,"t":"2026-10-08T22:30:00Z","v":9719,"vw":15.94598},{"c":15.94,"h":15.94,"l":15.9,"n":15,"o":15.94,"t":"2026-10-08T22:45:00Z","v":9070,"vw":15.902035},{"c":15.92,"h":15.9207,"l":15.9,"n":5,"o":15.9,"t":"2026-10-08T23:00:00Z","v":1530,"vw":15.905742},{"c":15.9,"h":15.9406,"l":15.9,"n":14,"o":15.91,"t":"2026-10-08T23:15:00Z","v":1570,"vw":15.921317},{"c":15.84,"h":15.89,"l":15.84,"n":19,"o":15.89,"t":"2026-10-08T23:30:00Z","v":8362,"vw":15.853711},{"c":15.8,"h":15.86,"l":15.8,"n":72,"o":15.86,"t":"2026-10-08T23:45:00Z","v":17562,"vw":15.821822},{"c":16.5805,"h":16.62,"l":16.25,"n":345,"o":16.28,"t":"2026-10-09T08:00:00Z","v":40869,"vw":16.482534},{"c":16.56,"h":16.56,"l":16.51,"n":7,"o":16.51,"t":"2026-10-09T08:15:00Z","v":1161,"vw":16.550909},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-09T08:45:00Z","v":420,"vw":16.6},{"c":16.45,"h":16.57,"l":16.45,"n":14,"o":16.57,"t":"2026-10-09T09:00:00Z","v":2724,"vw":16.491863},{"c":16.39,"h":16.41,"l":16.39,"n":11,"o":16.4,"t":"2026-10-09T09:15:00Z","v":2722,"vw":16.397878},{"c":16.35,"h":16.4,"l":16.35,"n":7,"o":16.4,"t":"2026-10-09T09:30:00Z","v":1180,"vw":16.390476},{"c":16.47,"h":16.47,"l":16.45,"n":13,"o":16.4632,"t":"2026-10-09T10:15:00Z","v":2082,"vw":16.455616},{"c":16.42,"h":16.53,"l":16.41,"n":4,"o":16.53,"t":"2026-10-09T10:30:00Z","v":433,"vw":16.442333},{"c":16.5567,"h":16.5567,"l":16.45,"n":4,"o":16.45,"t":"2026-10-09T10:45:00Z","v":1268,"vw":16.47726},{"c":16.36,"h":16.5,"l":16.36,"n":29,"o":16.46,"t":"2026-10-09T11:00:00Z","v":14527,"vw":16.489844},{"c":16.39,"h":16.51,"l":16.39,"n":23,"o":16.45,"t":"2026-10-09T11:15:00Z","v":6383,"vw":16.453566},{"c":16.526,"h":16.5984,"l":16.4407,"n":38,"o":16.51,"t":"2026-10-09T11:30:00Z","v":11629,"vw":16.532412},{"c":16.4957,"h":16.6,"l":16.4957,"n":30,"o":16.56,"t":"2026-10-09T11:45:00Z","v":7817,"vw":16.550972},{"c":16.4155,"h":16.47,"l":16.405,"n":36,"o":16.47,"t":"2026-10-09T12:00:00Z","v":7155,"vw":16.425063},{"c":16.5311,"h":16.5342,"l":16.41,"n":22,"o":16.41,"t":"2026-10-09T12:15:00Z","v":5528,"vw":16.47253},{"c":16.4,"h":16.52,"l":16.39,"n":23,"o":16.4977,"t":"2026-10-09T12:30:00Z","v":12333,"vw":16.436087},{"c":16.51,"h":16.51,"l":16.42,"n":181,"o":16.42,"t":"2026-10-09T12:45:00Z","v":180231,"vw":16.469613},{"c":16.5,"h":16.6,"l":16.5,"n":31,"o":16.5566,"t":"2026-10-09T13:00:00Z","v":15508,"vw":16.550619},{"c":16.18,"h":16.58,"l":16.18,"n":168,"o":16.55,"t":"2026-10-09T13:15:00Z","v":42556,"vw":16.438872},{"c":16.13,"h":16.4166,"l":16,"n":1036,"o":16.28,"t":"2026-10-09T13:30:00Z","v":399452,"vw":16.135895},{"c":15.95,"h":16.1,"l":15.88,"n":385,"o":16.1,"t":"2026-10-09T13:45:00Z","v":158854,"vw":15.982764},{"c":15.74,"h":16.0135,"l":15.57,"n":271,"o":15.96,"t":"2026-10-09T14:00:00Z","v":66887,"vw":15.788184},{"c":15.88,"h":15.92,"l":15.6509,"n":254,"o":15.743,"t":"2026-10-09T14:15:00Z","v":67924,"vw":15.77271},{"c":15.95,"h":16.075,"l":15.8006,"n":248,"o":15.91,"t":"2026-10-09T14:30:00Z","v":85308,"vw":15.917446},{"c":16.2426,"h":16.3,"l":15.9208,"n":120,"o":15.942,"t":"2026-10-09T14:45:00Z","v":27363,"vw":16.115154},{"c":16,"h":16.27,"l":16,"n":83,"o":16.15,"t":"2026-10-09T15:00:00Z","v":21085,"vw":16.115766},{"c":15.88,"h":16.0106,"l":15.86,"n":124,"o":16.0106,"t":"2026-10-09T15:15:00Z","v":43328,"vw":15.95121},{"c":15.82,"h":15.905,"l":15.82,"n":93,"o":15.85,"t":"2026-10-09T15:30:00Z","v":31588,"vw":15.851499},{"c":15.91,"h":15.925,"l":15.81,"n":89,"o":15.82,"t":"2026-10-09T15:45:00Z","v":28322,"vw":15.881184},{"c":15.78,"h":15.8901,"l":15.75,"n":108,"o":15.86,"t":"2026-10-09T16:00:00Z","v":21591,"vw":15.807645},{"c":15.82,"h":15.82,"l":15.74,"n":115,"o":15.785,"t":"2026-10-09T16:15:00Z","v":26489,"vw":15.787056},{"c":15.83,"h":15.9132,"l":15.815,"n":75,"o":15.815,"t":"2026-10-09T16:30:00Z","v":17232,"vw":15.874476},{"c":15.97,"h":16.0142,"l":15.87,"n":63,"o":15.87,"t":"2026-10-09T16:45:00Z","v":10028,"vw":15.955787},{"c":15.83,"h":15.955,"l":15.83,"n":51,"o":15.955,"t":"2026-10-09T17:00:00Z","v":10484,"vw":15.857794},{"c":15.84,"h":15.86,"l":15.81,"n":87,"o":15.83,"t":"2026-10-09T17:15:00Z","v":10306,"vw":15.838275},{"c":15.92,"h":15.9225,"l":15.8404,"n":34,"o":15.859,"t":"2026-10-09T17:30:00Z","v":14350,"vw":15.862842},{"c":16.04,"h":16.04,"l":15.8734,"n":65,"o":15.89,"t":"2026-10-09T17:45:00Z","v":12923,"vw":15.991389},{"c":15.975,"h":15.98,"l":15.9,"n":20,"o":15.98,"t":"2026-10-09T18:00:00Z","v":5060,"vw":15.951549},{"c":15.93,"h":15.98,"l":15.9101,"n":65,"o":15.98,"t":"2026-10-09T18:15:00Z","v":27264,"vw":15.938031},{"c":15.86,"h":15.9299,"l":15.83,"n":74,"o":15.92,"t":"2026-10-09T18:30:00Z","v":15686,"vw":15.880199},{"c":15.96,"h":15.96,"l":15.9,"n":47,"o":15.9,"t":"2026-10-09T18:45:00Z","v":7326,"vw":15.938257},{"c":15.925,"h":15.98,"l":15.87,"n":41,"o":15.9778,"t":"2026-10-09T19:00:00Z","v":9321,"vw":15.905037},{"c":15.89,"h":15.99,"l":15.8601,"n":97,"o":15.92,"t":"2026-10-09T19:15:00Z","v":11074,"vw":15.933585},{"c":15.91,"h":15.91,"l":15.828,"n":158,"o":15.87,"t":"2026-10-09T19:30:00Z","v":34622,"vw":15.858913},{"c":15.91,"h":16.01,"l":15.861,"n":224,"o":15.9261,"t":"2026-10-09T19:45:00Z","v":42851,"vw":15.909334},{"c":15.96,"h":15.96,"l":15.9,"n":21,"o":15.93,"t":"2026-10-09T20:00:00Z","v":1626,"vw":15.926333},{"c":15.9789,"h":15.9789,"l":15.97,"n":6,"o":15.97,"t":"2026-10-09T20:15:00Z","v":525,"vw":15.972735},{"c":15.97,"h":15.97,"l":15.94,"n":10,"o":15.94,"t":"2026-10-09T20:30:00Z","v":1590,"vw":15.963077},{"c":15.98,"h":15.98,"l":15.97,"n":14,"o":15.97,"t":"2026-10-09T20:45:00Z","v":2973,"vw":15.970424},{"c":16.02,"h":16.02,"l":16.02,"n":20,"o":16.02,"t":"2026-10-09T21:00:00Z","v":5613,"vw":16.02},{"c":16,"h":16,"l":15.97,"n":2,"o":15.97,"t":"2026-10-09T21:15:00Z","v":1108,"vw":15.99139},{"c":15.9999,"h":16,"l":15.98,"n":11,"o":15.98,"t":"2026-10-09T21:30:00Z","v":2688,"vw":15.997554},{"c":15.9602,"h":16,"l":15.9602,"n":18,"o":16,"t":"2026-10-09T21:45:00Z","v":2618,"vw":15.971504},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-09T22:00:00Z","v":580,"vw":16.03},{"c":16,"h":16,"l":15.99,"n":5,"o":15.99,"t":"2026-10-09T22:30:00Z","v":2441,"vw":15.999135},{"c":16.0491,"h":16.0493,"l":16.02,"n":4,"o":16.02,"t":"2026-10-09T23:00:00Z","v":3100,"vw":16.030332},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-09T23:15:00Z","v":100,"vw":16.04},{"c":16.04,"h":16.04,"l":16.03,"n":7,"o":16.03,"t":"2026-10-09T23:30:00Z","v":2161,"vw":16.037463},{"c":16.05,"h":16.05,"l":16.04,"n":18,"o":16.0485,"t":"2026-10-09T23:45:00Z","v":3301,"vw":16.0457},{"c":16.04,"h":16.32,"l":16.04,"n":103,"o":16.14,"t":"2026-10-12T08:00:00Z","v":12578,"vw":16.178221},{"c":16,"h":16,"l":16,"n":19,"o":16,"t":"2026-10-12T08:15:00Z","v":1169,"vw":16},{"c":15.9,"h":15.9,"l":15.9,"n":7,"o":15.9,"t":"2026-10-12T08:30:00Z","v":1029,"vw":15.9},{"c":15.82,"h":15.84,"l":15.8,"n":17,"o":15.84,"t":"2026-10-12T08:45:00Z","v":2868,"vw":15.811359},{"c":15.8,"h":15.82,"l":15.78,"n":5,"o":15.82,"t":"2026-10-12T09:00:00Z","v":1566,"vw":15.811952},{"c":15.83,"h":15.88,"l":15.83,"n":5,"o":15.88,"t":"2026-10-12T09:15:00Z","v":320,"vw":15.85974},{"c":15.82,"h":15.82,"l":15.82,"n":7,"o":15.82,"t":"2026-10-12T09:30:00Z","v":880,"vw":15.82},{"c":15.8,"h":15.82,"l":15.8,"n":5,"o":15.82,"t":"2026-10-12T09:45:00Z","v":1927,"vw":15.802875},{"c":15.8,"h":15.81,"l":15.8,"n":3,"o":15.81,"t":"2026-10-12T10:00:00Z","v":1956,"vw":15.800525},{"c":15.83,"h":15.83,"l":15.79,"n":5,"o":15.79,"t":"2026-10-12T10:15:00Z","v":724,"vw":15.801204},{"c":15.76,"h":15.82,"l":15.76,"n":3,"o":15.82,"t":"2026-10-12T10:30:00Z","v":700,"vw":15.811429},{"c":15.85,"h":15.85,"l":15.76,"n":18,"o":15.82,"t":"2026-10-12T10:45:00Z","v":3793,"vw":15.803936},{"c":15.523,"h":15.86,"l":15.523,"n":41,"o":15.86,"t":"2026-10-12T11:00:00Z","v":5316,"vw":15.57551},{"c":15.5,"h":15.61,"l":15.5,"n":34,"o":15.61,"t":"2026-10-12T11:15:00Z","v":2711,"vw":15.506996},{"c":15.4,"h":15.55,"l":15.4,"n":30,"o":15.52,"t":"2026-10-12T11:30:00Z","v":23262,"vw":15.531624},{"c":15.45,"h":15.49,"l":15.4,"n":16,"o":15.4,"t":"2026-10-12T11:45:00Z","v":3356,"vw":15.447098},{"c":15.4,"h":15.4,"l":15.32,"n":115,"o":15.4,"t":"2026-10-12T12:00:00Z","v":28185,"vw":15.359907},{"c":15.3773,"h":15.42,"l":15.33,"n":61,"o":15.39,"t":"2026-10-12T12:15:00Z","v":4680,"vw":15.370594},{"c":15.19,"h":15.42,"l":15.19,"n":150,"o":15.35,"t":"2026-10-12T12:30:00Z","v":35897,"vw":15.261693},{"c":15.17,"h":15.3338,"l":15.13,"n":83,"o":15.28,"t":"2026-10-12T12:45:00Z","v":13127,"vw":15.212196},{"c":15.4,"h":15.4,"l":15.14,"n":26,"o":15.14,"t":"2026-10-12T13:00:00Z","v":7474,"vw":15.29647},{"c":15.15,"h":15.4186,"l":15.15,"n":85,"o":15.4,"t":"2026-10-12T13:15:00Z","v":15929,"vw":15.305565},{"c":15.24,"h":15.33,"l":14.7212,"n":940,"o":15.33,"t":"2026-10-12T13:30:00Z","v":173183,"vw":14.98546},{"c":15.25,"h":15.4,"l":15.1,"n":452,"o":15.2888,"t":"2026-10-12T13:45:00Z","v":93517,"vw":15.235145},{"c":15.17,"h":15.283,"l":15.03,"n":188,"o":15.24,"t":"2026-10-12T14:00:00Z","v":40924,"vw":15.092492},{"c":15.005,"h":15.2095,"l":14.85,"n":305,"o":15.2095,"t":"2026-10-12T14:15:00Z","v":53080,"vw":14.96032},{"c":14.85,"h":15.02,"l":14.85,"n":214,"o":15.02,"t":"2026-10-12T14:30:00Z","v":60704,"vw":14.961238},{"c":15.0424,"h":15.1,"l":14.82,"n":157,"o":14.88,"t":"2026-10-12T14:45:00Z","v":38170,"vw":14.990585},{"c":15.1028,"h":15.1701,"l":15.08,"n":124,"o":15.0872,"t":"2026-10-12T15:00:00Z","v":40670,"vw":15.126849},{"c":14.98,"h":15.15,"l":14.98,"n":179,"o":15.15,"t":"2026-10-12T15:15:00Z","v":26294,"vw":15.032252},{"c":15.1356,"h":15.155,"l":14.9686,"n":75,"o":14.985,"t":"2026-10-12T15:30:00Z","v":16465,"vw":15.06719},{"c":15.21,"h":15.2392,"l":15.17,"n":66,"o":15.17,"t":"2026-10-12T15:45:00Z","v":14422,"vw":15.208559},{"c":15.19,"h":15.3,"l":15.18,"n":69,"o":15.21,"t":"2026-10-12T16:00:00Z","v":11538,"vw":15.228654},{"c":15.15,"h":15.2691,"l":15.15,"n":53,"o":15.24,"t":"2026-10-12T16:15:00Z","v":14224,"vw":15.187353},{"c":15.075,"h":15.1812,"l":15.075,"n":69,"o":15.13,"t":"2026-10-12T16:30:00Z","v":16555,"vw":15.123531},{"c":14.92,"h":15.085,"l":14.92,"n":64,"o":15.085,"t":"2026-10-12T16:45:00Z","v":22383,"vw":14.963616},{"c":15.0121,"h":15.061,"l":14.915,"n":58,"o":14.92,"t":"2026-10-12T17:00:00Z","v":20176,"vw":14.981036},{"c":15.04,"h":15.05,"l":15,"n":49,"o":15.0495,"t":"2026-10-12T17:15:00Z","v":10031,"vw":15.01725},{"c":15.07,"h":15.07,"l":14.99,"n":41,"o":15,"t":"2026-10-12T17:30:00Z","v":19295,"vw":15.03563},{"c":15.1,"h":15.1187,"l":15.04,"n":55,"o":15.09,"t":"2026-10-12T17:45:00Z","v":24903,"vw":15.055595},{"c":15.04,"h":15.1,"l":15.0056,"n":28,"o":15.1,"t":"2026-10-12T18:00:00Z","v":10028,"vw":15.053381},{"c":15.15,"h":15.16,"l":15.05,"n":36,"o":15.05,"t":"2026-10-12T18:15:00Z","v":6223,"vw":15.128746},{"c":15.1,"h":15.15,"l":15.095,"n":20,"o":15.12,"t":"2026-10-12T18:30:00Z","v":6988,"vw":15.11584},{"c":15.1,"h":15.15,"l":15.01,"n":30,"o":15.115,"t":"2026-10-12T18:45:00Z","v":7878,"vw":15.105999},{"c":15.18,"h":15.24,"l":15.17,"n":47,"o":15.2,"t":"2026-10-12T19:00:00Z","v":7770,"vw":15.203906},{"c":15.35,"h":15.35,"l":15.13,"n":71,"o":15.13,"t":"2026-10-12T19:15:00Z","v":15420,"vw":15.191509},{"c":15.42,"h":15.54,"l":15.4,"n":98,"o":15.41,"t":"2026-10-12T19:30:00Z","v":26295,"vw":15.456197},{"c":15.19,"h":15.422,"l":15.18,"n":179,"o":15.38,"t":"2026-10-12T19:45:00Z","v":24466,"vw":15.275187},{"c":15.14,"h":15.22,"l":15.14,"n":35,"o":15.22,"t":"2026-10-12T20:00:00Z","v":2153,"vw":15.207301},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-12T20:15:00Z","v":100,"vw":15.14},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-12T20:30:00Z","v":100,"vw":15.14},{"c":15.0908,"h":15.14,"l":15.0908,"n":30,"o":15.12,"t":"2026-10-12T20:45:00Z","v":9597,"vw":15.1088},{"c":15.1008,"h":15.1008,"l":15.1008,"n":1,"o":15.1008,"t":"2026-10-12T21:15:00Z","v":100,"vw":15.1008},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-12T21:30:00Z","v":263,"vw":15.1},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-12T21:45:00Z","v":104,"vw":15.14},{"c":15.0953,"h":15.0953,"l":15.0953,"n":1,"o":15.0953,"t":"2026-10-12T22:00:00Z","v":150,"vw":15.0953},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-12T22:30:00Z","v":120,"vw":15.13},{"c":15.11,"h":15.14,"l":15.1,"n":9,"o":15.14,"t":"2026-10-12T22:45:00Z","v":635,"vw":15.11},{"c":14.9977,"h":15.05,"l":14.99,"n":11,"o":15.05,"t":"2026-10-12T23:00:00Z","v":1471,"vw":15.008599},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-10-12T23:15:00Z","v":370,"vw":14.99},{"c":14.9,"h":14.98,"l":14.88,"n":33,"o":14.97,"t":"2026-10-12T23:30:00Z","v":4976,"vw":14.908244},{"c":14.81,"h":14.9,"l":14.8,"n":39,"o":14.9,"t":"2026-10-12T23:45:00Z","v":7353,"vw":14.848109},{"c":14.68,"h":14.79,"l":14.45,"n":126,"o":14.47,"t":"2026-10-13T08:00:00Z","v":19065,"vw":14.54038},{"c":14.81,"h":14.81,"l":14.68,"n":43,"o":14.68,"t":"2026-10-13T08:15:00Z","v":4224,"vw":14.697245},{"c":14.76,"h":14.76,"l":14.71,"n":2,"o":14.71,"t":"2026-10-13T08:30:00Z","v":3100,"vw":14.711613},{"c":14.73,"h":14.73,"l":14.73,"n":7,"o":14.73,"t":"2026-10-13T09:00:00Z","v":605,"vw":14.73},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-13T09:15:00Z","v":100,"vw":14.75},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-13T09:30:00Z","v":460,"vw":14.71},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-13T09:45:00Z","v":161,"vw":14.69},{"c":14.71,"h":14.72,"l":14.71,"n":2,"o":14.72,"t":"2026-10-13T10:00:00Z","v":897,"vw":14.711672},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-13T10:15:00Z","v":100,"vw":14.72},{"c":14.7,"h":14.7,"l":14.65,"n":6,"o":14.67,"t":"2026-10-13T10:30:00Z","v":910,"vw":14.669535},{"c":14.47,"h":14.6399,"l":14.45,"n":53,"o":14.6399,"t":"2026-10-13T11:00:00Z","v":17253,"vw":14.494548},{"c":14.4,"h":14.46,"l":14.26,"n":78,"o":14.44,"t":"2026-10-13T11:15:00Z","v":11438,"vw":14.357892},{"c":14.5,"h":14.54,"l":14.4023,"n":13,"o":14.53,"t":"2026-10-13T11:30:00Z","v":4202,"vw":14.468364},{"c":14.374,"h":14.48,"l":14.3686,"n":14,"o":14.48,"t":"2026-10-13T11:45:00Z","v":8841,"vw":14.386011},{"c":14.2642,"h":14.33,"l":14.12,"n":84,"o":14.33,"t":"2026-10-13T12:00:00Z","v":16178,"vw":14.222521},{"c":13.96,"h":14.2,"l":13.95,"n":337,"o":14.2,"t":"2026-10-13T12:15:00Z","v":29964,"vw":14.013981},{"c":13.67,"h":13.98,"l":13.63,"n":178,"o":13.92,"t":"2026-10-13T12:30:00Z","v":23842,"vw":13.812463},{"c":13.73,"h":13.78,"l":13.56,"n":126,"o":13.65,"t":"2026-10-13T12:45:00Z","v":32884,"vw":13.718583},{"c":13.82,"h":13.8721,"l":13.7004,"n":75,"o":13.75,"t":"2026-10-13T13:00:00Z","v":17277,"vw":13.77733},{"c":13.75,"h":13.91,"l":13.69,"n":162,"o":13.73,"t":"2026-10-13T13:15:00Z","v":23958,"vw":13.752588},{"c":14.2265,"h":14.48,"l":13.612,"n":866,"o":13.74,"t":"2026-10-13T13:30:00Z","v":228402,"vw":14.029611},{"c":13.85,"h":14.27,"l":13.72,"n":363,"o":14.2,"t":"2026-10-13T13:45:00Z","v":101563,"vw":13.877723},{"c":14.3,"h":14.43,"l":13.83,"n":293,"o":13.9099,"t":"2026-10-13T14:00:00Z","v":127517,"vw":14.205656},{"c":14.13,"h":14.4733,"l":14.13,"n":150,"o":14.3,"t":"2026-10-13T14:15:00Z","v":47400,"vw":14.310306},{"c":14.19,"h":14.3,"l":14,"n":172,"o":14.12,"t":"2026-10-13T14:30:00Z","v":36605,"vw":14.142997},{"c":13.98,"h":14.19,"l":13.92,"n":179,"o":14.16,"t":"2026-10-13T14:45:00Z","v":45860,"vw":14.06416},{"c":14.005,"h":14.02,"l":13.85,"n":190,"o":13.99,"t":"2026-10-13T15:00:00Z","v":56679,"vw":13.944126},{"c":13.98,"h":14.02,"l":13.93,"n":114,"o":13.9799,"t":"2026-10-13T15:15:00Z","v":18535,"vw":13.975831},{"c":13.907,"h":14.04,"l":13.8,"n":166,"o":13.98,"t":"2026-10-13T15:30:00Z","v":33645,"vw":13.878727},{"c":14.0907,"h":14.135,"l":13.86,"n":213,"o":13.9,"t":"2026-10-13T15:45:00Z","v":97522,"vw":13.999758},{"c":14.2728,"h":14.28,"l":14.08,"n":127,"o":14.1,"t":"2026-10-13T16:00:00Z","v":20949,"vw":14.198818},{"c":14.59,"h":14.61,"l":14.3,"n":264,"o":14.31,"t":"2026-10-13T16:15:00Z","v":67212,"vw":14.437768},{"c":14.47,"h":14.68,"l":14.4504,"n":124,"o":14.65,"t":"2026-10-13T16:30:00Z","v":16605,"vw":14.572815},{"c":14.35,"h":14.54,"l":14.35,"n":171,"o":14.4783,"t":"2026-10-13T16:45:00Z","v":41076,"vw":14.419417},{"c":14.1701,"h":14.32,"l":14.155,"n":200,"o":14.2818,"t":"2026-10-13T17:00:00Z","v":73436,"vw":14.268604},{"c":13.915,"h":14.24,"l":13.915,"n":137,"o":14.22,"t":"2026-10-13T17:15:00Z","v":32161,"vw":14.053125},{"c":14.06,"h":14.08,"l":13.915,"n":124,"o":13.9299,"t":"2026-10-13T17:30:00Z","v":29121,"vw":13.994512},{"c":13.96,"h":14.0767,"l":13.86,"n":164,"o":14.06,"t":"2026-10-13T17:45:00Z","v":39754,"vw":13.939676},{"c":14.015,"h":14.12,"l":13.9201,"n":237,"o":13.9899,"t":"2026-10-13T18:00:00Z","v":42844,"vw":14.009452},{"c":14.103,"h":14.1568,"l":13.96,"n":144,"o":14.03,"t":"2026-10-13T18:15:00Z","v":29001,"vw":14.012435},{"c":13.97,"h":14.15,"l":13.97,"n":49,"o":14.1497,"t":"2026-10-13T18:30:00Z","v":17393,"vw":14.051089},{"c":14.04,"h":14.0821,"l":14,"n":40,"o":14,"t":"2026-10-13T18:45:00Z","v":10945,"vw":14.039163},{"c":13.975,"h":14.0899,"l":13.95,"n":112,"o":14.0399,"t":"2026-10-13T19:00:00Z","v":28597,"vw":13.994538},{"c":14.125,"h":14.13,"l":13.94,"n":131,"o":13.98,"t":"2026-10-13T19:15:00Z","v":38584,"vw":13.989893},{"c":14.05,"h":14.2,"l":14.01,"n":110,"o":14.14,"t":"2026-10-13T19:30:00Z","v":39866,"vw":14.072788},{"c":14.24,"h":14.29,"l":14.0301,"n":345,"o":14.0301,"t":"2026-10-13T19:45:00Z","v":91701,"vw":14.183546},{"c":14.35,"h":14.37,"l":14.18,"n":60,"o":14.28,"t":"2026-10-13T20:00:00Z","v":4405,"vw":14.278782},{"c":14.3,"h":14.33,"l":14.3,"n":65,"o":14.33,"t":"2026-10-13T20:15:00Z","v":2431,"vw":14.307888},{"c":14.24,"h":14.3,"l":14.24,"n":13,"o":14.3,"t":"2026-10-13T20:30:00Z","v":1255,"vw":14.247153},{"c":14.27,"h":14.33,"l":14.27,"n":6,"o":14.33,"t":"2026-10-13T20:45:00Z","v":360,"vw":14.306923},{"c":14.2876,"h":14.3,"l":14.2201,"n":5,"o":14.3,"t":"2026-10-13T21:00:00Z","v":1898,"vw":14.282447},{"c":14.24,"h":14.26,"l":14.24,"n":4,"o":14.26,"t":"2026-10-13T21:15:00Z","v":575,"vw":14.254201},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-13T21:30:00Z","v":103,"vw":14.24},{"c":14.27,"h":14.27,"l":14.2592,"n":6,"o":14.2592,"t":"2026-10-13T21:45:00Z","v":1781,"vw":14.268683},{"c":14.25,"h":14.2998,"l":14.25,"n":8,"o":14.29,"t":"2026-10-13T22:00:00Z","v":1110,"vw":14.287463},{"c":14.29,"h":14.2923,"l":14.24,"n":14,"o":14.2923,"t":"2026-10-13T22:15:00Z","v":3880,"vw":14.280324},{"c":14.33,"h":14.33,"l":14.29,"n":22,"o":14.29,"t":"2026-10-13T22:30:00Z","v":3608,"vw":14.311027},{"c":14.41,"h":14.41,"l":14.28,"n":9,"o":14.29,"t":"2026-10-13T22:45:00Z","v":1062,"vw":14.343827},{"c":14.27,"h":14.28,"l":14.27,"n":7,"o":14.28,"t":"2026-10-13T23:15:00Z","v":424,"vw":14.277143},{"c":14.2587,"h":14.27,"l":14.2114,"n":12,"o":14.27,"t":"2026-10-13T23:30:00Z","v":1763,"vw":14.24332},{"c":14.3288,"h":14.3288,"l":14.27,"n":6,"o":14.28,"t":"2026-10-13T23:45:00Z","v":842,"vw":14.283366},{"c":14.07,"h":14.43,"l":13.97,"n":127,"o":14.28,"t":"2026-10-14T08:00:00Z","v":21254,"vw":14.176967},{"c":14.08,"h":14.09,"l":14.08,"n":13,"o":14.09,"t":"2026-10-14T08:15:00Z","v":2626,"vw":14.0847},{"c":13.85,"h":14.081,"l":13.85,"n":67,"o":14.081,"t":"2026-10-14T08:30:00Z","v":6450,"vw":13.98999},{"c":13.85,"h":13.8597,"l":13.8,"n":10,"o":13.8,"t":"2026-10-14T08:45:00Z","v":1477,"vw":13.840007},{"c":13.7131,"h":13.8,"l":13.7131,"n":19,"o":13.8,"t":"2026-10-14T09:00:00Z","v":3342,"vw":13.784971},{"c":13.65,"h":13.8,"l":13.65,"n":16,"o":13.8,"t":"2026-10-14T09:15:00Z","v":4356,"vw":13.704141},{"c":13.72,"h":13.72,"l":13.6,"n":13,"o":13.6,"t":"2026-10-14T09:30:00Z","v":1457,"vw":13.623502},{"c":13.63,"h":13.71,"l":13.63,"n":14,"o":13.71,"t":"2026-10-14T09:45:00Z","v":2165,"vw":13.667353},{"c":13.51,"h":13.61,"l":13.45,"n":56,"o":13.61,"t":"2026-10-14T10:00:00Z","v":6479,"vw":13.508199},{"c":13.455,"h":13.52,"l":13.42,"n":24,"o":13.52,"t":"2026-10-14T10:15:00Z","v":3349,"vw":13.457776},{"c":13.4,"h":13.48,"l":13.4,"n":34,"o":13.44,"t":"2026-10-14T10:30:00Z","v":3366,"vw":13.439119},{"c":13.21,"h":13.35,"l":13.19,"n":127,"o":13.32,"t":"2026-10-14T10:45:00Z","v":20392,"vw":13.258344},{"c":13.1909,"h":13.33,"l":13.06,"n":267,"o":13.27,"t":"2026-10-14T11:00:00Z","v":58961,"vw":13.152368},{"c":13.08,"h":13.202,"l":12.915,"n":355,"o":13.18,"t":"2026-10-14T11:15:00Z","v":98481,"vw":13.041466},{"c":13.13,"h":13.13,"l":13.0117,"n":76,"o":13.06,"t":"2026-10-14T11:30:00Z","v":16038,"vw":13.055752},{"c":13.14,"h":13.18,"l":13.0113,"n":88,"o":13.14,"t":"2026-10-14T11:45:00Z","v":17972,"vw":13.110373},{"c":13.14,"h":13.2187,"l":13.11,"n":159,"o":13.1245,"t":"2026-10-14T12:00:00Z","v":17793,"vw":13.151177},{"c":13.0854,"h":13.25,"l":12.95,"n":352,"o":13.14,"t":"2026-10-14T12:15:00Z","v":27953,"vw":13.102478},{"c":12.29,"h":13.01,"l":12.16,"n":909,"o":13.01,"t":"2026-10-14T12:30:00Z","v":264297,"vw":12.46083},{"c":12.02,"h":12.4423,"l":12.0178,"n":428,"o":12.33,"t":"2026-10-14T12:45:00Z","v":135892,"vw":12.167117},{"c":12.1393,"h":12.16,"l":11.97,"n":347,"o":12.02,"t":"2026-10-14T13:00:00Z","v":81198,"vw":12.051051},{"c":12.05,"h":12.13,"l":11.84,"n":472,"o":12.11,"t":"2026-10-14T13:15:00Z","v":119557,"vw":11.95755},{"c":10.5,"h":12.26,"l":10.29,"n":6086,"o":12.07,"t":"2026-10-14T13:30:00Z","v":2127197,"vw":10.852545},{"c":10.043,"h":10.75,"l":10.04,"n":4897,"o":10.5178,"t":"2026-10-14T13:45:00Z","v":1763524,"vw":10.536398},{"c":9.955,"h":10.21,"l":9.77,"n":4033,"o":10.05,"t":"2026-10-14T14:00:00Z","v":1447432,"vw":9.955251},{"c":10.355,"h":10.445,"l":9.89,"n":1960,"o":9.955,"t":"2026-10-14T14:15:00Z","v":706943,"vw":10.235761},{"c":10.405,"h":10.45,"l":10.2109,"n":1084,"o":10.34,"t":"2026-10-14T14:30:00Z","v":451736,"vw":10.344842},{"c":10.47,"h":10.6,"l":10.23,"n":1094,"o":10.4001,"t":"2026-10-14T14:45:00Z","v":396719,"vw":10.427685},{"c":10.11,"h":10.48,"l":10.02,"n":1110,"o":10.45,"t":"2026-10-14T15:00:00Z","v":442669,"vw":10.158052},{"c":10.06,"h":10.21,"l":9.9804,"n":832,"o":10.1559,"t":"2026-10-14T15:15:00Z","v":246512,"vw":10.065676},{"c":9.93,"h":10.05,"l":9.84,"n":1039,"o":10.0327,"t":"2026-10-14T15:30:00Z","v":393537,"vw":9.950752},{"c":9.865,"h":10.06,"l":9.86,"n":942,"o":9.93,"t":"2026-10-14T15:45:00Z","v":350879,"vw":9.944512},{"c":9.53,"h":9.889,"l":9.5101,"n":2718,"o":9.85,"t":"2026-10-14T16:00:00Z","v":866297,"vw":9.676273},{"c":9.718,"h":9.73,"l":9.4601,"n":893,"o":9.53,"t":"2026-10-14T16:15:00Z","v":459053,"vw":9.589734},{"c":10.0769,"h":10.1,"l":9.6789,"n":1400,"o":9.7162,"t":"2026-10-14T16:30:00Z","v":615317,"vw":9.934609},{"c":10.13,"h":10.16,"l":9.954,"n":702,"o":10.07,"t":"2026-10-14T16:45:00Z","v":258077,"vw":10.045053},{"c":9.96,"h":10.15,"l":9.93,"n":723,"o":10.1473,"t":"2026-10-14T17:00:00Z","v":203763,"vw":10.030877},{"c":9.86,"h":10.1,"l":9.7777,"n":575,"o":9.96,"t":"2026-10-14T17:15:00Z","v":218873,"vw":9.963534},{"c":9.77,"h":9.875,"l":9.7024,"n":499,"o":9.84,"t":"2026-10-14T17:30:00Z","v":177532,"vw":9.793063},{"c":9.5023,"h":9.81,"l":9.46,"n":1173,"o":9.7689,"t":"2026-10-14T17:45:00Z","v":401801,"vw":9.564387},{"c":9.635,"h":9.7121,"l":9.36,"n":966,"o":9.53,"t":"2026-10-14T18:00:00Z","v":429854,"vw":9.471955},{"c":9.67,"h":9.75,"l":9.56,"n":688,"o":9.635,"t":"2026-10-14T18:15:00Z","v":202654,"vw":9.643323},{"c":9.53,"h":9.684,"l":9.4685,"n":710,"o":9.67,"t":"2026-10-14T18:30:00Z","v":258249,"vw":9.535044},{"c":9.82,"h":9.859,"l":9.51,"n":630,"o":9.5299,"t":"2026-10-14T18:45:00Z","v":247998,"vw":9.661663},{"c":9.695,"h":9.8,"l":9.5801,"n":578,"o":9.78,"t":"2026-10-14T19:00:00Z","v":245984,"vw":9.66347},{"c":9.75,"h":9.91,"l":9.68,"n":525,"o":9.69,"t":"2026-10-14T19:15:00Z","v":173055,"vw":9.817575},{"c":9.7899,"h":9.91,"l":9.67,"n":496,"o":9.71,"t":"2026-10-14T19:30:00Z","v":205172,"vw":9.780195},{"c":9.85,"h":9.9828,"l":9.68,"n":926,"o":9.8,"t":"2026-10-14T19:45:00Z","v":350916,"vw":9.877518},{"c":9.78,"h":9.89,"l":9.7687,"n":113,"o":9.85,"t":"2026-10-14T20:00:00Z","v":27691,"vw":9.828637},{"c":9.76,"h":9.81,"l":9.7,"n":103,"o":9.78,"t":"2026-10-14T20:15:00Z","v":21928,"vw":9.735174},{"c":9.72,"h":9.75,"l":9.7,"n":77,"o":9.73,"t":"2026-10-14T20:30:00Z","v":13736,"vw":9.734829},{"c":9.79,"h":9.88,"l":9.65,"n":385,"o":9.7005,"t":"2026-10-14T20:45:00Z","v":269433,"vw":9.79696},{"c":9.5805,"h":9.77,"l":9.5805,"n":180,"o":9.74,"t":"2026-10-14T21:00:00Z","v":53390,"vw":9.69291},{"c":9.56,"h":9.59,"l":9.51,"n":167,"o":9.59,"t":"2026-10-14T21:15:00Z","v":53088,"vw":9.538403},{"c":9.4355,"h":9.56,"l":9.34,"n":280,"o":9.56,"t":"2026-10-14T21:30:00Z","v":62941,"vw":9.420517},{"c":9.39,"h":9.4492,"l":9.38,"n":133,"o":9.41,"t":"2026-10-14T21:45:00Z","v":40500,"vw":9.405231},{"c":9.22,"h":9.44,"l":9.1,"n":472,"o":9.44,"t":"2026-10-14T22:00:00Z","v":104140,"vw":9.227317},{"c":9.09,"h":9.18,"l":9.03,"n":302,"o":9.17,"t":"2026-10-14T22:15:00Z","v":105681,"vw":9.12684},{"c":9.01,"h":9.134,"l":8.93,"n":448,"o":9.08,"t":"2026-10-14T22:30:00Z","v":174260,"vw":9.018789},{"c":8.95,"h":9.1,"l":8.86,"n":415,"o":9,"t":"2026-10-14T22:45:00Z","v":145732,"vw":8.967423},{"c":8.92,"h":9.04,"l":8.8769,"n":223,"o":8.94,"t":"2026-10-14T23:00:00Z","v":84202,"vw":8.965619},{"c":8.89,"h":8.93,"l":8.82,"n":207,"o":8.93,"t":"2026-10-14T23:15:00Z","v":47786,"vw":8.88298},{"c":8.78,"h":8.9,"l":8.78,"n":235,"o":8.86,"t":"2026-10-14T23:30:00Z","v":79236,"vw":8.817386},{"c":8.699,"h":8.78,"l":8.6697,"n":324,"o":8.7608,"t":"2026-10-14T23:45:00Z","v":144148,"vw":8.731896},{"c":8.75,"h":9.34,"l":8.75,"n":1200,"o":9.16,"t":"2026-10-15T08:00:00Z","v":396590,"vw":9.031146},{"c":8.67,"h":8.75,"l":8.63,"n":158,"o":8.7479,"t":"2026-10-15T08:15:00Z","v":56772,"vw":8.675218},{"c":8.61,"h":8.69,"l":8.55,"n":141,"o":8.67,"t":"2026-10-15T08:30:00Z","v":45892,"vw":8.631736},{"c":8.6821,"h":8.73,"l":8.6377,"n":48,"o":8.65,"t":"2026-10-15T08:45:00Z","v":17649,"vw":8.677005},{"c":8.73,"h":8.75,"l":8.68,"n":99,"o":8.7095,"t":"2026-10-15T09:00:00Z","v":38304,"vw":8.715478},{"c":8.56,"h":8.75,"l":8.56,"n":74,"o":8.75,"t":"2026-10-15T09:15:00Z","v":23568,"vw":8.63811},{"c":8.47,"h":8.56,"l":8.4004,"n":199,"o":8.55,"t":"2026-10-15T09:30:00Z","v":87833,"vw":8.463793},{"c":8.58,"h":8.58,"l":8.47,"n":91,"o":8.47,"t":"2026-10-15T09:45:00Z","v":41775,"vw":8.532944},{"c":8.71,"h":8.73,"l":8.56,"n":69,"o":8.62,"t":"2026-10-15T10:00:00Z","v":35500,"vw":8.627112},{"c":8.69,"h":8.73,"l":8.66,"n":51,"o":8.71,"t":"2026-10-15T10:15:00Z","v":19616,"vw":8.688204},{"c":8.7,"h":8.75,"l":8.67,"n":33,"o":8.73,"t":"2026-10-15T10:30:00Z","v":8688,"vw":8.71537},{"c":8.5,"h":8.74,"l":8.48,"n":58,"o":8.72,"t":"2026-10-15T10:45:00Z","v":26071,"vw":8.564876},{"c":8.84,"h":8.84,"l":8.45,"n":208,"o":8.66,"t":"2026-10-15T11:00:00Z","v":72231,"vw":8.642489},{"c":8.92,"h":9.08,"l":8.836,"n":238,"o":8.84,"t":"2026-10-15T11:15:00Z","v":95295,"vw":8.972368},{"c":9.23,"h":9.42,"l":8.88,"n":470,"o":8.88,"t":"2026-10-15T11:30:00Z","v":149957,"vw":9.167294},{"c":9.09,"h":9.23,"l":9.09,"n":99,"o":9.22,"t":"2026-10-15T11:45:00Z","v":72242,"vw":9.166869},{"c":8.9,"h":9.1433,"l":8.85,"n":190,"o":9.08,"t":"2026-10-15T12:00:00Z","v":86927,"vw":8.979086},{"c":9.5,"h":9.55,"l":8.9,"n":266,"o":8.9246,"t":"2026-10-15T12:15:00Z","v":85970,"vw":9.180119},{"c":9.06,"h":9.55,"l":8.96,"n":185,"o":9.55,"t":"2026-10-15T12:30:00Z","v":98037,"vw":9.081782},{"c":8.81,"h":9.1828,"l":8.721,"n":1685,"o":9.11,"t":"2026-10-15T12:45:00Z","v":612968,"vw":8.880517},{"c":8.95,"h":8.9685,"l":8.75,"n":184,"o":8.82,"t":"2026-10-15T13:00:00Z","v":58812,"vw":8.836732},{"c":8.56,"h":8.96,"l":8.46,"n":737,"o":8.95,"t":"2026-10-15T13:15:00Z","v":163741,"vw":8.681737},{"c":8.55,"h":8.76,"l":8.3,"n":2052,"o":8.6,"t":"2026-10-15T13:30:00Z","v":790211,"vw":8.499673},{"c":8.1301,"h":8.56,"l":7.9563,"n":3439,"o":8.5,"t":"2026-10-15T13:45:00Z","v":1502952,"vw":8.216305},{"c":8.29,"h":8.5391,"l":8.065,"n":1193,"o":8.14,"t":"2026-10-15T14:00:00Z","v":434476,"vw":8.311093},{"c":8.28,"h":8.4,"l":8.1619,"n":1164,"o":8.28,"t":"2026-10-15T14:15:00Z","v":449301,"vw":8.288488},{"c":8.6263,"h":8.75,"l":8.205,"n":872,"o":8.25,"t":"2026-10-15T14:30:00Z","v":427994,"vw":8.594895},{"c":8.84,"h":8.93,"l":8.56,"n":768,"o":8.6895,"t":"2026-10-15T14:45:00Z","v":296017,"vw":8.692653},{"c":9.42,"h":9.55,"l":8.7304,"n":2850,"o":8.84,"t":"2026-10-15T15:00:00Z","v":1123364,"vw":9.147553},{"c":9.05,"h":9.55,"l":9.0104,"n":1488,"o":9.455,"t":"2026-10-15T15:15:00Z","v":752366,"vw":9.289713},{"c":9.1526,"h":9.27,"l":8.912,"n":760,"o":9.065,"t":"2026-10-15T15:30:00Z","v":276035,"vw":9.100055},{"c":9.32,"h":9.35,"l":9.15,"n":431,"o":9.18,"t":"2026-10-15T15:45:00Z","v":120865,"vw":9.245126},{"c":9.34,"h":9.48,"l":9.3151,"n":429,"o":9.3151,"t":"2026-10-15T16:00:00Z","v":190629,"vw":9.404775},{"c":9.26,"h":9.3895,"l":9.23,"n":372,"o":9.33,"t":"2026-10-15T16:15:00Z","v":174815,"vw":9.292946},{"c":9.52,"h":9.52,"l":9.25,"n":402,"o":9.29,"t":"2026-10-15T16:30:00Z","v":143584,"vw":9.412607},{"c":9.75,"h":9.8377,"l":9.52,"n":952,"o":9.52,"t":"2026-10-15T16:45:00Z","v":552454,"vw":9.694292},{"c":10.11,"h":10.14,"l":9.695,"n":1214,"o":9.7481,"t":"2026-10-15T17:00:00Z","v":450136,"vw":9.972242},{"c":10.15,"h":10.2485,"l":9.9268,"n":1007,"o":10.11,"t":"2026-10-15T17:15:00Z","v":459722,"vw":10.126439},{"c":10.36,"h":10.52,"l":10.18,"n":1105,"o":10.1898,"t":"2026-10-15T17:30:00Z","v":447786,"vw":10.332149},{"c":10.5,"h":10.5499,"l":10.32,"n":709,"o":10.3682,"t":"2026-10-15T17:45:00Z","v":264621,"vw":10.432466},{"c":10.23,"h":10.5199,"l":10.16,"n":837,"o":10.48,"t":"2026-10-15T18:00:00Z","v":462938,"vw":10.378108},{"c":10.31,"h":10.3183,"l":10.18,"n":359,"o":10.22,"t":"2026-10-15T18:15:00Z","v":158701,"vw":10.232482},{"c":10.57,"h":10.5962,"l":10.2301,"n":468,"o":10.3,"t":"2026-10-15T18:30:00Z","v":219100,"vw":10.429358},{"c":10.6583,"h":10.67,"l":10.4601,"n":557,"o":10.58,"t":"2026-10-15T18:45:00Z","v":244420,"vw":10.560859},{"c":10.68,"h":10.82,"l":10.6201,"n":785,"o":10.68,"t":"2026-10-15T19:00:00Z","v":326163,"vw":10.715835},{"c":10.73,"h":10.83,"l":10.66,"n":480,"o":10.66,"t":"2026-10-15T19:15:00Z","v":176688,"vw":10.771494},{"c":10.7796,"h":10.84,"l":10.6108,"n":494,"o":10.735,"t":"2026-10-15T19:30:00Z","v":169897,"vw":10.735735},{"c":11.0099,"h":11.02,"l":10.7512,"n":1367,"o":10.8299,"t":"2026-10-15T19:45:00Z","v":497386,"vw":10.918051},{"c":10.9553,"h":11.2345,"l":10.9224,"n":367,"o":10.99,"t":"2026-10-15T20:00:00Z","v":109053,"vw":11.086109},{"c":11.1,"h":11.17,"l":10.9605,"n":195,"o":10.9605,"t":"2026-10-15T20:15:00Z","v":121711,"vw":11.089644},{"c":11.0489,"h":11.29,"l":10.98,"n":274,"o":11.115,"t":"2026-10-15T20:30:00Z","v":55658,"vw":11.140934},{"c":10.74,"h":11.1469,"l":10.6513,"n":186,"o":11.038,"t":"2026-10-15T20:45:00Z","v":50664,"vw":10.83085},{"c":10.68,"h":10.9,"l":10.5,"n":256,"o":10.8,"t":"2026-10-15T21:00:00Z","v":66214,"vw":10.612462},{"c":10.84,"h":10.94,"l":10.61,"n":93,"o":10.66,"t":"2026-10-15T21:15:00Z","v":36481,"vw":10.747267},{"c":10.87,"h":10.89,"l":10.76,"n":127,"o":10.86,"t":"2026-10-15T21:30:00Z","v":29769,"vw":10.797275},{"c":10.83,"h":10.9756,"l":10.8,"n":26,"o":10.9184,"t":"2026-10-15T21:45:00Z","v":4331,"vw":10.870614},{"c":10.92,"h":10.98,"l":10.8,"n":57,"o":10.8,"t":"2026-10-15T22:00:00Z","v":12632,"vw":10.89476},{"c":10.92,"h":11,"l":10.9094,"n":43,"o":10.97,"t":"2026-10-15T22:15:00Z","v":9275,"vw":10.942813},{"c":10.9,"h":10.94,"l":10.8,"n":39,"o":10.9,"t":"2026-10-15T22:30:00Z","v":18713,"vw":10.845551},{"c":10.74,"h":10.86,"l":10.72,"n":59,"o":10.86,"t":"2026-10-15T22:45:00Z","v":12194,"vw":10.795624},{"c":10.75,"h":10.75,"l":10.67,"n":102,"o":10.73,"t":"2026-10-15T23:00:00Z","v":16883,"vw":10.711981},{"c":10.65,"h":10.78,"l":10.64,"n":67,"o":10.78,"t":"2026-10-15T23:15:00Z","v":19007,"vw":10.667146},{"c":10.41,"h":10.6891,"l":10.4,"n":239,"o":10.67,"t":"2026-10-15T23:30:00Z","v":63208,"vw":10.494248},{"c":10.68,"h":10.69,"l":10.41,"n":107,"o":10.42,"t":"2026-10-15T23:45:00Z","v":16080,"vw":10.494345},{"c":10.09,"h":10.85,"l":10.06,"n":603,"o":10.7002,"t":"2026-10-16T08:00:00Z","v":149520,"vw":10.524636},{"c":10.18,"h":10.2,"l":10.02,"n":143,"o":10.06,"t":"2026-10-16T08:15:00Z","v":48175,"vw":10.128076},{"c":10.1,"h":10.17,"l":10.08,"n":14,"o":10.17,"t":"2026-10-16T08:30:00Z","v":1373,"vw":10.094298},{"c":9.93,"h":10.14,"l":9.92,"n":78,"o":10.13,"t":"2026-10-16T08:45:00Z","v":26037,"vw":10.02977},{"c":10.04,"h":10.04,"l":9.85,"n":60,"o":9.92,"t":"2026-10-16T09:00:00Z","v":18003,"vw":9.914519},{"c":10.03,"h":10.06,"l":10,"n":50,"o":10.05,"t":"2026-10-16T09:15:00Z","v":17346,"vw":10.025499},{"c":9.99,"h":10.04,"l":9.99,"n":57,"o":10.01,"t":"2026-10-16T09:30:00Z","v":34731,"vw":10.020328},{"c":10.1,"h":10.22,"l":10,"n":78,"o":10,"t":"2026-10-16T09:45:00Z","v":16711,"vw":10.122283},{"c":10.04,"h":10.11,"l":9.93,"n":56,"o":10.09,"t":"2026-10-16T10:00:00Z","v":41278,"vw":10.06673},{"c":10.02,"h":10.07,"l":10.02,"n":11,"o":10.07,"t":"2026-10-16T10:15:00Z","v":896,"vw":10.050212},{"c":10.04,"h":10.07,"l":10,"n":9,"o":10.01,"t":"2026-10-16T10:30:00Z","v":1688,"vw":10.02949},{"c":10.1,"h":10.15,"l":10.07,"n":37,"o":10.13,"t":"2026-10-16T10:45:00Z","v":9268,"vw":10.127684},{"c":10.1071,"h":10.1071,"l":9.94,"n":162,"o":10.09,"t":"2026-10-16T11:00:00Z","v":73249,"vw":10.014087},{"c":9.99,"h":10.07,"l":9.95,"n":74,"o":10.045,"t":"2026-10-16T11:15:00Z","v":40932,"vw":10.007078},{"c":9.87,"h":10.02,"l":9.808,"n":144,"o":10.02,"t":"2026-10-16T11:30:00Z","v":66092,"vw":9.934821},{"c":9.93,"h":9.955,"l":9.8,"n":100,"o":9.85,"t":"2026-10-16T11:45:00Z","v":59454,"vw":9.847888},{"c":9.82,"h":9.96,"l":9.8005,"n":108,"o":9.91,"t":"2026-10-16T12:00:00Z","v":38038,"vw":9.893094},{"c":9.8,"h":9.92,"l":9.8,"n":258,"o":9.8,"t":"2026-10-16T12:15:00Z","v":128603,"vw":9.81673},{"c":9.75,"h":9.8218,"l":9.72,"n":128,"o":9.8,"t":"2026-10-16T12:30:00Z","v":39215,"vw":9.76583},{"c":9.82,"h":9.82,"l":9.7,"n":162,"o":9.7385,"t":"2026-10-16T12:45:00Z","v":65197,"vw":9.767172},{"c":9.82,"h":9.8698,"l":9.7129,"n":164,"o":9.81,"t":"2026-10-16T13:00:00Z","v":44195,"vw":9.811833},{"c":9.56,"h":9.8,"l":9.55,"n":331,"o":9.78,"t":"2026-10-16T13:15:00Z","v":64754,"vw":9.657001},{"c":9.75,"h":9.76,"l":9.251,"n":3203,"o":9.59,"t":"2026-10-16T13:30:00Z","v":1090204,"vw":9.488566},{"c":9.335,"h":9.73,"l":9.0817,"n":1671,"o":9.73,"t":"2026-10-16T13:45:00Z","v":726704,"vw":9.316388},{"c":9.42,"h":9.42,"l":9.1601,"n":1117,"o":9.335,"t":"2026-10-16T14:00:00Z","v":446184,"vw":9.300112},{"c":9.2801,"h":9.4682,"l":9.2147,"n":684,"o":9.44,"t":"2026-10-16T14:15:00Z","v":251044,"vw":9.350313},{"c":9.44,"h":9.65,"l":9.28,"n":863,"o":9.2838,"t":"2026-10-16T14:30:00Z","v":394583,"vw":9.512892},{"c":9.185,"h":9.47,"l":9.115,"n":1514,"o":9.45,"t":"2026-10-16T14:45:00Z","v":545884,"vw":9.296293},{"c":8.985,"h":9.2781,"l":8.93,"n":1296,"o":9.175,"t":"2026-10-16T15:00:00Z","v":625649,"vw":9.06983},{"c":8.9,"h":9.02,"l":8.8151,"n":1133,"o":9.02,"t":"2026-10-16T15:15:00Z","v":590993,"vw":8.922697},{"c":8.969,"h":9,"l":8.8855,"n":591,"o":8.91,"t":"2026-10-16T15:30:00Z","v":173703,"vw":8.941888},{"c":8.76,"h":9.08,"l":8.75,"n":1099,"o":8.9597,"t":"2026-10-16T15:45:00Z","v":547035,"vw":8.842583},{"c":8.73,"h":8.755,"l":8.52,"n":1250,"o":8.755,"t":"2026-10-16T16:00:00Z","v":667490,"vw":8.626431},{"c":8.645,"h":8.75,"l":8.6101,"n":673,"o":8.73,"t":"2026-10-16T16:15:00Z","v":334008,"vw":8.70726},{"c":8.53,"h":8.62,"l":8.47,"n":949,"o":8.62,"t":"2026-10-16T16:30:00Z","v":442149,"vw":8.536529},{"c":8.5499,"h":8.57,"l":8.4801,"n":494,"o":8.53,"t":"2026-10-16T16:45:00Z","v":196949,"vw":8.532464},{"c":8.43,"h":8.5753,"l":8.4,"n":965,"o":8.545,"t":"2026-10-16T17:00:00Z","v":517776,"vw":8.467873},{"c":8.5324,"h":8.58,"l":8.36,"n":936,"o":8.44,"t":"2026-10-16T17:15:00Z","v":449562,"vw":8.420176},{"c":8.575,"h":8.62,"l":8.445,"n":756,"o":8.53,"t":"2026-10-16T17:30:00Z","v":304512,"vw":8.5504},{"c":8.3677,"h":8.61,"l":8.365,"n":1142,"o":8.57,"t":"2026-10-16T17:45:00Z","v":328378,"vw":8.485639},{"c":8.23,"h":8.39,"l":8.1701,"n":1074,"o":8.3603,"t":"2026-10-16T18:00:00Z","v":466633,"vw":8.260201},{"c":8.22,"h":8.31,"l":8.14,"n":670,"o":8.24,"t":"2026-10-16T18:15:00Z","v":282383,"vw":8.19255},{"c":8.155,"h":8.24,"l":8.12,"n":735,"o":8.1901,"t":"2026-10-16T18:30:00Z","v":310533,"vw":8.175134},{"c":8.0486,"h":8.17,"l":7.95,"n":1545,"o":8.1501,"t":"2026-10-16T18:45:00Z","v":608672,"vw":8.036227},{"c":8.261,"h":8.2764,"l":7.9,"n":1109,"o":8.03,"t":"2026-10-16T19:00:00Z","v":423307,"vw":8.035884},{"c":8.26,"h":8.31,"l":8.0601,"n":927,"o":8.28,"t":"2026-10-16T19:15:00Z","v":358306,"vw":8.21338},{"c":8.025,"h":8.27,"l":8.02,"n":752,"o":8.25,"t":"2026-10-16T19:30:00Z","v":295083,"vw":8.077336},{"c":8.37,"h":8.37,"l":7.99,"n":1483,"o":8.04,"t":"2026-10-16T19:45:00Z","v":657883,"vw":8.215265},{"c":8.4,"h":8.56,"l":8.33,"n":294,"o":8.36,"t":"2026-10-16T20:00:00Z","v":133666,"vw":8.436697},{"c":8.421,"h":8.45,"l":8.37,"n":88,"o":8.4099,"t":"2026-10-16T20:15:00Z","v":33266,"vw":8.412642},{"c":8.55,"h":8.55,"l":8.41,"n":85,"o":8.4368,"t":"2026-10-16T20:30:00Z","v":26677,"vw":8.460201},{"c":8.52,"h":8.54,"l":8.4514,"n":142,"o":8.5,"t":"2026-10-16T20:45:00Z","v":44429,"vw":8.493993},{"c":8.4073,"h":8.56,"l":8.35,"n":122,"o":8.5198,"t":"2026-10-16T21:00:00Z","v":36805,"vw":8.477681},{"c":8.35,"h":8.42,"l":8.3,"n":96,"o":8.3781,"t":"2026-10-16T21:15:00Z","v":30522,"vw":8.390504},{"c":8.34,"h":8.4,"l":8.33,"n":59,"o":8.34,"t":"2026-10-16T21:30:00Z","v":27820,"vw":8.376121},{"c":8.3679,"h":8.38,"l":8.2803,"n":75,"o":8.3118,"t":"2026-10-16T21:45:00Z","v":29232,"vw":8.32263},{"c":8.36,"h":8.37,"l":8.29,"n":39,"o":8.2972,"t":"2026-10-16T22:00:00Z","v":10516,"vw":8.325549},{"c":8.26,"h":8.39,"l":8.26,"n":31,"o":8.32,"t":"2026-10-16T22:15:00Z","v":8053,"vw":8.272308},{"c":8.24,"h":8.281,"l":8.24,"n":78,"o":8.27,"t":"2026-10-16T22:30:00Z","v":36568,"vw":8.251887},{"c":8.2593,"h":8.32,"l":8.25,"n":21,"o":8.3,"t":"2026-10-16T22:45:00Z","v":6853,"vw":8.291959},{"c":8.23,"h":8.2907,"l":8.23,"n":67,"o":8.25,"t":"2026-10-16T23:00:00Z","v":17713,"vw":8.269528},{"c":8.27,"h":8.3,"l":8.22,"n":57,"o":8.25,"t":"2026-10-16T23:15:00Z","v":7756,"vw":8.253069},{"c":8.36,"h":8.36,"l":8.22,"n":44,"o":8.2695,"t":"2026-10-16T23:30:00Z","v":8556,"vw":8.251679},{"c":8.29,"h":8.3973,"l":8.29,"n":163,"o":8.3,"t":"2026-10-16T23:45:00Z","v":72142,"vw":8.343908},{"c":8.68,"h":8.92,"l":8.6574,"n":615,"o":8.9,"t":"2026-10-19T08:00:00Z","v":227072,"vw":8.832555},{"c":8.71,"h":8.71,"l":8.58,"n":119,"o":8.66,"t":"2026-10-19T08:15:00Z","v":26122,"vw":8.612475},{"c":8.67,"h":8.7,"l":8.66,"n":32,"o":8.66,"t":"2026-10-19T08:30:00Z","v":10840,"vw":8.680516},{"c":8.6,"h":8.68,"l":8.6,"n":79,"o":8.6711,"t":"2026-10-19T08:45:00Z","v":31392,"vw":8.649284},{"c":8.57,"h":8.6469,"l":8.54,"n":44,"o":8.58,"t":"2026-10-19T09:00:00Z","v":20727,"vw":8.563957},{"c":8.59,"h":8.63,"l":8.568,"n":29,"o":8.6,"t":"2026-10-19T09:15:00Z","v":10801,"vw":8.603621},{"c":8.63,"h":8.63,"l":8.57,"n":20,"o":8.6,"t":"2026-10-19T09:30:00Z","v":3237,"vw":8.595837},{"c":8.59,"h":8.62,"l":8.59,"n":12,"o":8.6,"t":"2026-10-19T09:45:00Z","v":3009,"vw":8.606534},{"c":8.7003,"h":8.72,"l":8.6151,"n":31,"o":8.6151,"t":"2026-10-19T10:00:00Z","v":10830,"vw":8.666435},{"c":8.6792,"h":8.719,"l":8.67,"n":56,"o":8.71,"t":"2026-10-19T10:15:00Z","v":17893,"vw":8.689136},{"c":8.76,"h":8.8475,"l":8.63,"n":68,"o":8.66,"t":"2026-10-19T10:30:00Z","v":31360,"vw":8.742622},{"c":8.98,"h":8.99,"l":8.78,"n":112,"o":8.78,"t":"2026-10-19T10:45:00Z","v":41011,"vw":8.921341},{"c":8.85,"h":8.97,"l":8.84,"n":191,"o":8.97,"t":"2026-10-19T11:00:00Z","v":75118,"vw":8.907592},{"c":8.84,"h":8.8694,"l":8.82,"n":72,"o":8.85,"t":"2026-10-19T11:15:00Z","v":47407,"vw":8.841724},{"c":9.34,"h":9.52,"l":8.71,"n":1230,"o":8.85,"t":"2026-10-19T11:30:00Z","v":417523,"vw":9.167168},{"c":9.4206,"h":9.57,"l":9.28,"n":451,"o":9.29,"t":"2026-10-19T11:45:00Z","v":169573,"vw":9.439579},{"c":9.6,"h":9.6,"l":9.41,"n":431,"o":9.43,"t":"2026-10-19T12:00:00Z","v":235794,"vw":9.493304},{"c":9.4461,"h":9.66,"l":9.43,"n":362,"o":9.61,"t":"2026-10-19T12:15:00Z","v":141163,"vw":9.557385},{"c":9.4613,"h":9.55,"l":9.39,"n":265,"o":9.47,"t":"2026-10-19T12:30:00Z","v":135818,"vw":9.463264},{"c":9.35,"h":9.45,"l":9.3025,"n":217,"o":9.438,"t":"2026-10-19T12:45:00Z","v":96385,"vw":9.39546},{"c":9.58,"h":9.58,"l":9.33,"n":241,"o":9.33,"t":"2026-10-19T13:00:00Z","v":115650,"vw":9.463523},{"c":9.57,"h":9.7075,"l":9.54,"n":745,"o":9.5802,"t":"2026-10-19T13:15:00Z","v":267381,"vw":9.612363},{"c":8.85,"h":9.59,"l":8.74,"n":2980,"o":9.59,"t":"2026-10-19T13:30:00Z","v":1418036,"vw":8.99483},{"c":8.6596,"h":8.96,"l":8.57,"n":2304,"o":8.8799,"t":"2026-10-19T13:45:00Z","v":892100,"vw":8.748155},{"c":8.6397,"h":8.6397,"l":8.3,"n":1869,"o":8.63,"t":"2026-10-19T14:00:00Z","v":1098877,"vw":8.437903},{"c":8.75,"h":8.8203,"l":8.63,"n":987,"o":8.6545,"t":"2026-10-19T14:15:00Z","v":476857,"vw":8.739079},{"c":8.78,"h":8.82,"l":8.58,"n":681,"o":8.78,"t":"2026-10-19T14:30:00Z","v":392318,"vw":8.680395},{"c":8.87,"h":8.97,"l":8.74,"n":729,"o":8.8,"t":"2026-10-19T14:45:00Z","v":442979,"vw":8.862984},{"c":8.75,"h":8.92,"l":8.75,"n":446,"o":8.85,"t":"2026-10-19T15:00:00Z","v":352916,"vw":8.835996},{"c":8.86,"h":8.89,"l":8.7295,"n":452,"o":8.76,"t":"2026-10-19T15:15:00Z","v":175666,"vw":8.799066},{"c":8.915,"h":8.9401,"l":8.76,"n":501,"o":8.84,"t":"2026-10-19T15:30:00Z","v":389223,"vw":8.885425},{"c":8.86,"h":8.9301,"l":8.84,"n":406,"o":8.91,"t":"2026-10-19T15:45:00Z","v":274106,"vw":8.874789},{"c":8.83,"h":8.87,"l":8.77,"n":322,"o":8.8519,"t":"2026-10-19T16:00:00Z","v":256565,"vw":8.806438},{"c":8.64,"h":8.83,"l":8.635,"n":432,"o":8.82,"t":"2026-10-19T16:15:00Z","v":301612,"vw":8.701887},{"c":8.58,"h":8.64,"l":8.515,"n":579,"o":8.64,"t":"2026-10-19T16:30:00Z","v":319130,"vw":8.588988},{"c":8.19,"h":8.56,"l":8.1889,"n":1220,"o":8.56,"t":"2026-10-19T16:45:00Z","v":690209,"vw":8.346177},{"c":8.2491,"h":8.2679,"l":8.1201,"n":864,"o":8.195,"t":"2026-10-19T17:00:00Z","v":553620,"vw":8.198941},{"c":8.2,"h":8.33,"l":8.17,"n":686,"o":8.245,"t":"2026-10-19T17:15:00Z","v":416607,"vw":8.242938},{"c":8.07,"h":8.19,"l":8.04,"n":724,"o":8.1899,"t":"2026-10-19T17:30:00Z","v":354277,"vw":8.105931},{"c":8.0485,"h":8.1,"l":7.89,"n":1395,"o":8.06,"t":"2026-10-19T17:45:00Z","v":716163,"vw":7.967188},{"c":8.06,"h":8.15,"l":7.9201,"n":620,"o":8.05,"t":"2026-10-19T18:00:00Z","v":301883,"vw":8.020851},{"c":7.925,"h":8.0767,"l":7.9,"n":541,"o":8.065,"t":"2026-10-19T18:15:00Z","v":397917,"vw":7.952823},{"c":7.94,"h":7.9495,"l":7.8,"n":792,"o":7.9308,"t":"2026-10-19T18:30:00Z","v":345918,"vw":7.868736},{"c":8.1791,"h":8.2494,"l":7.95,"n":605,"o":7.95,"t":"2026-10-19T18:45:00Z","v":407043,"vw":8.151581},{"c":8.18,"h":8.25,"l":8.15,"n":404,"o":8.185,"t":"2026-10-19T19:00:00Z","v":197026,"vw":8.194906},{"c":8.325,"h":8.6988,"l":8.18,"n":1561,"o":8.18,"t":"2026-10-19T19:15:00Z","v":832652,"vw":8.434452},{"c":8.53,"h":8.61,"l":8.32,"n":763,"o":8.325,"t":"2026-10-19T19:30:00Z","v":565712,"vw":8.466483},{"c":8.28,"h":8.5518,"l":8.27,"n":612,"o":8.5279,"t":"2026-10-19T19:45:00Z","v":378823,"vw":8.365062},{"c":8.25,"h":8.3064,"l":8.14,"n":157,"o":8.28,"t":"2026-10-19T20:00:00Z","v":63699,"vw":8.255698},{"c":8.2402,"h":8.27,"l":8.19,"n":103,"o":8.23,"t":"2026-10-19T20:15:00Z","v":56900,"vw":8.242266},{"c":8.2617,"h":8.27,"l":8.2401,"n":25,"o":8.2401,"t":"2026-10-19T20:30:00Z","v":12675,"vw":8.262907},{"c":8.2769,"h":8.28,"l":8.25,"n":25,"o":8.25,"t":"2026-10-19T20:45:00Z","v":7873,"vw":8.261953},{"c":8.32,"h":8.34,"l":8.27,"n":58,"o":8.27,"t":"2026-10-19T21:00:00Z","v":21886,"vw":8.306956},{"c":8.37,"h":8.37,"l":8.36,"n":47,"o":8.36,"t":"2026-10-19T21:15:00Z","v":14931,"vw":8.364329},{"c":8.3046,"h":8.37,"l":8.3,"n":91,"o":8.3697,"t":"2026-10-19T21:30:00Z","v":65871,"vw":8.345104},{"c":8.33,"h":8.3592,"l":8.3071,"n":17,"o":8.31,"t":"2026-10-19T21:45:00Z","v":15342,"vw":8.323718},{"c":8.346,"h":8.37,"l":8.32,"n":33,"o":8.37,"t":"2026-10-19T22:00:00Z","v":48075,"vw":8.353231},{"c":8.37,"h":8.37,"l":8.34,"n":50,"o":8.35,"t":"2026-10-19T22:15:00Z","v":70487,"vw":8.350449},{"c":8.3314,"h":8.38,"l":8.3314,"n":21,"o":8.34,"t":"2026-10-19T22:30:00Z","v":7059,"vw":8.353965},{"c":8.32,"h":8.34,"l":8.3103,"n":19,"o":8.34,"t":"2026-10-19T22:45:00Z","v":9134,"vw":8.313375},{"c":8.35,"h":8.39,"l":8.34,"n":39,"o":8.35,"t":"2026-10-19T23:00:00Z","v":15071,"vw":8.356505},{"c":8.36,"h":8.37,"l":8.33,"n":50,"o":8.36,"t":"2026-10-19T23:15:00Z","v":28370,"vw":8.356328},{"c":8.37,"h":8.3789,"l":8.34,"n":12,"o":8.35,"t":"2026-10-19T23:30:00Z","v":9989,"vw":8.367141},{"c":8.3131,"h":8.36,"l":8.31,"n":104,"o":8.36,"t":"2026-10-19T23:45:00Z","v":40321,"vw":8.321123},{"c":7.8111,"h":8.01,"l":7.77,"n":475,"o":7.96,"t":"2026-10-20T08:00:00Z","v":96688,"vw":7.874161},{"c":7.87,"h":7.87,"l":7.84,"n":5,"o":7.85,"t":"2026-10-20T08:15:00Z","v":1076,"vw":7.857209},{"c":7.95,"h":7.99,"l":7.8637,"n":34,"o":7.88,"t":"2026-10-20T08:30:00Z","v":11583,"vw":7.960696},{"c":7.81,"h":7.95,"l":7.81,"n":74,"o":7.94,"t":"2026-10-20T08:45:00Z","v":25243,"vw":7.833818},{"c":7.729,"h":7.83,"l":7.69,"n":144,"o":7.83,"t":"2026-10-20T09:00:00Z","v":42665,"vw":7.772632},{"c":7.77,"h":7.77,"l":7.72,"n":32,"o":7.73,"t":"2026-10-20T09:15:00Z","v":5473,"vw":7.740877},{"c":7.5714,"h":7.78,"l":7.57,"n":219,"o":7.75,"t":"2026-10-20T09:30:00Z","v":73408,"vw":7.664745},{"c":7.65,"h":7.65,"l":7.59,"n":76,"o":7.599,"t":"2026-10-20T09:45:00Z","v":61472,"vw":7.601665},{"c":7.61,"h":7.6464,"l":7.56,"n":73,"o":7.6464,"t":"2026-10-20T10:00:00Z","v":64399,"vw":7.605338},{"c":7.41,"h":7.61,"l":7.41,"n":121,"o":7.5886,"t":"2026-10-20T10:15:00Z","v":22199,"vw":7.500967},{"c":7.4516,"h":7.49,"l":7.39,"n":92,"o":7.4,"t":"2026-10-20T10:30:00Z","v":29074,"vw":7.427713},{"c":7.54,"h":7.56,"l":7.46,"n":65,"o":7.47,"t":"2026-10-20T10:45:00Z","v":23614,"vw":7.524896},{"c":7.56,"h":7.59,"l":7.47,"n":332,"o":7.56,"t":"2026-10-20T11:00:00Z","v":138166,"vw":7.524199},{"c":7.549,"h":7.59,"l":7.54,"n":63,"o":7.5541,"t":"2026-10-20T11:15:00Z","v":13748,"vw":7.562487},{"c":7.6422,"h":7.7,"l":7.59,"n":201,"o":7.59,"t":"2026-10-20T11:30:00Z","v":103299,"vw":7.624815},{"c":7.63,"h":7.6499,"l":7.58,"n":91,"o":7.64,"t":"2026-10-20T11:45:00Z","v":47157,"vw":7.626435},{"c":7.6,"h":7.73,"l":7.56,"n":226,"o":7.63,"t":"2026-10-20T12:00:00Z","v":120717,"vw":7.620088},{"c":7.4899,"h":7.65,"l":7.46,"n":196,"o":7.5999,"t":"2026-10-20T12:15:00Z","v":79054,"vw":7.564682},{"c":7.6892,"h":7.75,"l":7.42,"n":500,"o":7.48,"t":"2026-10-20T12:30:00Z","v":216230,"vw":7.598248},{"c":7.73,"h":7.75,"l":7.6491,"n":109,"o":7.679,"t":"2026-10-20T12:45:00Z","v":45628,"vw":7.709299},{"c":7.62,"h":7.73,"l":7.59,"n":281,"o":7.73,"t":"2026-10-20T13:00:00Z","v":103515,"vw":7.654446},{"c":7.72,"h":7.81,"l":7.6099,"n":269,"o":7.6362,"t":"2026-10-20T13:15:00Z","v":125140,"vw":7.68298},{"c":7.35,"h":7.93,"l":7.23,"n":3326,"o":7.76,"t":"2026-10-20T13:30:00Z","v":1299307,"vw":7.464767},{"c":7.71,"h":7.76,"l":7.29,"n":1858,"o":7.35,"t":"2026-10-20T13:45:00Z","v":1244674,"vw":7.497772},{"c":8.21,"h":8.21,"l":7.59,"n":2305,"o":7.715,"t":"2026-10-20T14:00:00Z","v":1244261,"vw":7.904345},{"c":8.7,"h":8.8,"l":8.145,"n":2513,"o":8.205,"t":"2026-10-20T14:15:00Z","v":1338325,"vw":8.41711},{"c":9.09,"h":9.0996,"l":8.66,"n":2073,"o":8.6982,"t":"2026-10-20T14:30:00Z","v":1080429,"vw":8.821127},{"c":8.965,"h":9.16,"l":8.91,"n":1622,"o":9.095,"t":"2026-10-20T14:45:00Z","v":1029418,"vw":9.013532},{"c":8.66,"h":8.97,"l":8.51,"n":2074,"o":8.945,"t":"2026-10-20T15:00:00Z","v":1422007,"vw":8.741649},{"c":8.7,"h":8.81,"l":8.6109,"n":664,"o":8.66,"t":"2026-10-20T15:15:00Z","v":417082,"vw":8.726134},{"c":8.581,"h":8.7467,"l":8.51,"n":653,"o":8.71,"t":"2026-10-20T15:30:00Z","v":342545,"vw":8.610358},{"c":8.69,"h":8.72,"l":8.47,"n":1040,"o":8.585,"t":"2026-10-20T15:45:00Z","v":690870,"vw":8.564792},{"c":8.728,"h":8.85,"l":8.66,"n":566,"o":8.69,"t":"2026-10-20T16:00:00Z","v":281225,"vw":8.752483},{"c":8.75,"h":8.8,"l":8.5601,"n":396,"o":8.71,"t":"2026-10-20T16:15:00Z","v":240119,"vw":8.653003},{"c":8.77,"h":8.78,"l":8.71,"n":270,"o":8.73,"t":"2026-10-20T16:30:00Z","v":118926,"vw":8.757887},{"c":8.65,"h":8.7795,"l":8.65,"n":303,"o":8.7654,"t":"2026-10-20T16:45:00Z","v":120865,"vw":8.714181},{"c":8.6991,"h":8.71,"l":8.66,"n":222,"o":8.66,"t":"2026-10-20T17:00:00Z","v":124572,"vw":8.692028},{"c":8.6238,"h":8.71,"l":8.5601,"n":642,"o":8.71,"t":"2026-10-20T17:15:00Z","v":255345,"vw":8.620041},{"c":8.6,"h":8.66,"l":8.5433,"n":199,"o":8.6071,"t":"2026-10-20T17:30:00Z","v":131551,"vw":8.582514},{"c":8.7,"h":8.71,"l":8.5881,"n":195,"o":8.595,"t":"2026-10-20T17:45:00Z","v":88355,"vw":8.670056},{"c":8.5805,"h":8.73,"l":8.5701,"n":217,"o":8.71,"t":"2026-10-20T18:00:00Z","v":67443,"vw":8.634199},{"c":8.5856,"h":8.61,"l":8.555,"n":199,"o":8.583,"t":"2026-10-20T18:15:00Z","v":107542,"vw":8.585458},{"c":8.4402,"h":8.59,"l":8.42,"n":434,"o":8.59,"t":"2026-10-20T18:30:00Z","v":480363,"vw":8.494207},{"c":8.5773,"h":8.59,"l":8.4401,"n":231,"o":8.4401,"t":"2026-10-20T18:45:00Z","v":131776,"vw":8.528606},{"c":8.54,"h":8.62,"l":8.53,"n":240,"o":8.58,"t":"2026-10-20T19:00:00Z","v":105957,"vw":8.573701},{"c":8.52,"h":8.72,"l":8.51,"n":381,"o":8.5357,"t":"2026-10-20T19:15:00Z","v":191315,"vw":8.580264},{"c":8.69,"h":8.73,"l":8.54,"n":520,"o":8.5501,"t":"2026-10-20T19:30:00Z","v":292312,"vw":8.678662},{"c":8.5405,"h":8.71,"l":8.521,"n":607,"o":8.681,"t":"2026-10-20T19:45:00Z","v":397648,"vw":8.575149},{"c":8.62,"h":8.66,"l":8.441,"n":125,"o":8.55,"t":"2026-10-20T20:00:00Z","v":43417,"vw":8.599887},{"c":8.62,"h":8.67,"l":8.58,"n":57,"o":8.65,"t":"2026-10-20T20:15:00Z","v":15749,"vw":8.628263},{"c":8.8051,"h":8.94,"l":8.64,"n":231,"o":8.64,"t":"2026-10-20T20:30:00Z","v":102107,"vw":8.822784},{"c":9.14,"h":9.15,"l":8.88,"n":326,"o":8.88,"t":"2026-10-20T20:45:00Z","v":172428,"vw":9.014256},{"c":9.29,"h":9.29,"l":9.0531,"n":553,"o":9.13,"t":"2026-10-20T21:00:00Z","v":288741,"vw":9.140029},{"c":9.15,"h":9.32,"l":9.04,"n":235,"o":9.3,"t":"2026-10-20T21:15:00Z","v":117341,"vw":9.184125},{"c":9.4703,"h":9.69,"l":9.13,"n":583,"o":9.13,"t":"2026-10-20T21:30:00Z","v":138737,"vw":9.510242},{"c":9.32,"h":9.49,"l":9.25,"n":231,"o":9.48,"t":"2026-10-20T21:45:00Z","v":79033,"vw":9.363034},{"c":9.3008,"h":9.44,"l":9.3,"n":191,"o":9.34,"t":"2026-10-20T22:00:00Z","v":79838,"vw":9.360715},{"c":9.36,"h":9.42,"l":9.31,"n":115,"o":9.33,"t":"2026-10-20T22:15:00Z","v":43281,"vw":9.362081},{"c":9.3216,"h":9.42,"l":9.3,"n":115,"o":9.38,"t":"2026-10-20T22:30:00Z","v":54170,"vw":9.348553},{"c":9.38,"h":9.3823,"l":9.3,"n":65,"o":9.3823,"t":"2026-10-20T22:45:00Z","v":17947,"vw":9.34444},{"c":9.22,"h":9.35,"l":9.21,"n":62,"o":9.35,"t":"2026-10-20T23:00:00Z","v":27513,"vw":9.263737},{"c":9.2101,"h":9.27,"l":9.2,"n":96,"o":9.229,"t":"2026-10-20T23:15:00Z","v":71752,"vw":9.214294},{"c":9.31,"h":9.3151,"l":9.21,"n":53,"o":9.22,"t":"2026-10-20T23:30:00Z","v":21608,"vw":9.281674},{"c":9.345,"h":9.4098,"l":9.29,"n":109,"o":9.3,"t":"2026-10-20T23:45:00Z","v":38388,"vw":9.363903},{"c":9.09,"h":9.331,"l":9.02,"n":231,"o":9.25,"t":"2026-10-21T08:00:00Z","v":77447,"vw":9.224681},{"c":9.1,"h":9.14,"l":9.02,"n":51,"o":9.08,"t":"2026-10-21T08:15:00Z","v":27823,"vw":9.100694},{"c":9.01,"h":9.1,"l":8.9321,"n":76,"o":9.1,"t":"2026-10-21T08:30:00Z","v":36725,"vw":8.975253},{"c":8.82,"h":9.01,"l":8.7505,"n":101,"o":8.99,"t":"2026-10-21T08:45:00Z","v":44759,"vw":8.866444},{"c":8.91,"h":8.96,"l":8.8213,"n":121,"o":8.8213,"t":"2026-10-21T09:00:00Z","v":46149,"vw":8.91277},{"c":8.945,"h":8.96,"l":8.92,"n":23,"o":8.96,"t":"2026-10-21T09:15:00Z","v":5290,"vw":8.937624},{"c":8.94,"h":9.03,"l":8.94,"n":48,"o":9.01,"t":"2026-10-21T09:30:00Z","v":17975,"vw":9.004268},{"c":8.89,"h":8.95,"l":8.8864,"n":17,"o":8.95,"t":"2026-10-21T09:45:00Z","v":6723,"vw":8.910105},{"c":8.8,"h":8.91,"l":8.79,"n":28,"o":8.91,"t":"2026-10-21T10:00:00Z","v":38389,"vw":8.816478},{"c":8.85,"h":8.87,"l":8.77,"n":30,"o":8.78,"t":"2026-10-21T10:15:00Z","v":22237,"vw":8.799866},{"c":8.88,"h":8.9,"l":8.84,"n":25,"o":8.84,"t":"2026-10-21T10:30:00Z","v":14913,"vw":8.864817},{"c":8.8918,"h":8.9147,"l":8.89,"n":35,"o":8.91,"t":"2026-10-21T10:45:00Z","v":8638,"vw":8.906499},{"c":8.9618,"h":8.98,"l":8.88,"n":121,"o":8.91,"t":"2026-10-21T11:00:00Z","v":28961,"vw":8.929607},{"c":8.96,"h":8.9762,"l":8.86,"n":76,"o":8.92,"t":"2026-10-21T11:15:00Z","v":64741,"vw":8.935528},{"c":9.06,"h":9.14,"l":8.95,"n":612,"o":8.96,"t":"2026-10-21T11:30:00Z","v":171950,"vw":9.0281},{"c":9.06,"h":9.12,"l":9.027,"n":70,"o":9.06,"t":"2026-10-21T11:45:00Z","v":21425,"vw":9.099904},{"c":9.07,"h":9.0885,"l":9.01,"n":187,"o":9.07,"t":"2026-10-21T12:00:00Z","v":58349,"vw":9.058868},{"c":9.06,"h":9.1768,"l":9.0007,"n":361,"o":9.0748,"t":"2026-10-21T12:15:00Z","v":149752,"vw":9.074184},{"c":9.0059,"h":9.12,"l":9,"n":80,"o":9.1,"t":"2026-10-21T12:30:00Z","v":14391,"vw":9.047307},{"c":9,"h":9.0487,"l":8.98,"n":90,"o":9.01,"t":"2026-10-21T12:45:00Z","v":27695,"vw":9.003409},{"c":9.0385,"h":9.105,"l":8.98,"n":98,"o":9.01,"t":"2026-10-21T13:00:00Z","v":14849,"vw":9.049024},{"c":9.18,"h":9.18,"l":9.03,"n":131,"o":9.036,"t":"2026-10-21T13:15:00Z","v":33378,"vw":9.094983},{"c":7.9086,"h":9.2153,"l":7.78,"n":4301,"o":9.17,"t":"2026-10-21T13:30:00Z","v":2396677,"vw":8.440698},{"c":8.19,"h":8.2,"l":7.88,"n":2954,"o":7.9,"t":"2026-10-21T13:45:00Z","v":1369607,"vw":8.011495},{"c":8.17,"h":8.59,"l":8.09,"n":2073,"o":8.18,"t":"2026-10-21T14:00:00Z","v":1272613,"vw":8.346741},{"c":8.32,"h":8.39,"l":8.03,"n":1371,"o":8.1678,"t":"2026-10-21T14:15:00Z","v":827170,"vw":8.240688},{"c":8.47,"h":8.48,"l":8.32,"n":735,"o":8.3225,"t":"2026-10-21T14:30:00Z","v":430429,"vw":8.422142},{"c":8.4,"h":8.64,"l":8.33,"n":667,"o":8.47,"t":"2026-10-21T14:45:00Z","v":430998,"vw":8.479275},{"c":8.465,"h":8.47,"l":8.351,"n":466,"o":8.4,"t":"2026-10-21T15:00:00Z","v":335335,"vw":8.411311},{"c":8.4922,"h":8.5,"l":8.33,"n":296,"o":8.46,"t":"2026-10-21T15:15:00Z","v":170721,"vw":8.401659},{"c":8.56,"h":8.65,"l":8.4513,"n":512,"o":8.49,"t":"2026-10-21T15:30:00Z","v":385827,"vw":8.569843},{"c":8.45,"h":8.6096,"l":8.38,"n":1442,"o":8.57,"t":"2026-10-21T15:45:00Z","v":614401,"vw":8.479661},{"c":8.3,"h":8.48,"l":8.2518,"n":560,"o":8.455,"t":"2026-10-21T16:00:00Z","v":370275,"vw":8.368005},{"c":8.28,"h":8.37,"l":8.25,"n":492,"o":8.31,"t":"2026-10-21T16:15:00Z","v":345555,"vw":8.311095},{"c":8.3796,"h":8.5,"l":8.22,"n":706,"o":8.28,"t":"2026-10-21T16:30:00Z","v":483363,"vw":8.308183},{"c":8.3618,"h":8.4257,"l":8.34,"n":251,"o":8.38,"t":"2026-10-21T16:45:00Z","v":197216,"vw":8.369135},{"c":8.485,"h":8.49,"l":8.3235,"n":361,"o":8.3601,"t":"2026-10-21T17:00:00Z","v":164289,"vw":8.39775},{"c":8.5417,"h":8.5417,"l":8.42,"n":479,"o":8.4799,"t":"2026-10-21T17:15:00Z","v":376029,"vw":8.493017},{"c":8.51,"h":8.57,"l":8.505,"n":456,"o":8.5439,"t":"2026-10-21T17:30:00Z","v":198650,"vw":8.54217},{"c":8.61,"h":8.61,"l":8.49,"n":492,"o":8.52,"t":"2026-10-21T17:45:00Z","v":230995,"vw":8.529641},{"c":8.57,"h":8.62,"l":8.52,"n":420,"o":8.6,"t":"2026-10-21T18:00:00Z","v":252169,"vw":8.575379},{"c":8.56,"h":8.62,"l":8.49,"n":380,"o":8.6,"t":"2026-10-21T18:15:00Z","v":168584,"vw":8.538922},{"c":8.595,"h":8.68,"l":8.5465,"n":452,"o":8.555,"t":"2026-10-21T18:30:00Z","v":218127,"vw":8.613714},{"c":8.44,"h":8.63,"l":8.4,"n":723,"o":8.595,"t":"2026-10-21T18:45:00Z","v":411075,"vw":8.518011},{"c":8.45,"h":8.49,"l":8.37,"n":649,"o":8.445,"t":"2026-10-21T19:00:00Z","v":437695,"vw":8.421484},{"c":8.5141,"h":8.529,"l":8.4241,"n":352,"o":8.46,"t":"2026-10-21T19:15:00Z","v":190654,"vw":8.479173},{"c":8.5259,"h":8.58,"l":8.4601,"n":275,"o":8.48,"t":"2026-10-21T19:30:00Z","v":135727,"vw":8.533355},{"c":8.46,"h":8.59,"l":8.46,"n":482,"o":8.55,"t":"2026-10-21T19:45:00Z","v":352088,"vw":8.519665},{"c":8.47,"h":8.81,"l":8.38,"n":1293,"o":8.46,"t":"2026-10-21T20:00:00Z","v":395240,"vw":8.620005},{"c":8.5022,"h":8.53,"l":8.47,"n":83,"o":8.47,"t":"2026-10-21T20:15:00Z","v":44956,"vw":8.501826},{"c":8.52,"h":8.53,"l":8.38,"n":143,"o":8.5,"t":"2026-10-21T20:30:00Z","v":70516,"vw":8.443393},{"c":8.47,"h":8.53,"l":8.43,"n":57,"o":8.51,"t":"2026-10-21T20:45:00Z","v":18104,"vw":8.463923},{"c":8.4246,"h":8.47,"l":8.4246,"n":33,"o":8.46,"t":"2026-10-21T21:00:00Z","v":39821,"vw":8.4404},{"c":8.48,"h":8.5,"l":8.43,"n":35,"o":8.4492,"t":"2026-10-21T21:15:00Z","v":14506,"vw":8.446419},{"c":8.5,"h":8.5,"l":8.43,"n":12,"o":8.47,"t":"2026-10-21T21:30:00Z","v":1891,"vw":8.449823},{"c":8.36,"h":8.4749,"l":8.34,"n":230,"o":8.42,"t":"2026-10-21T21:45:00Z","v":70065,"vw":8.428134},{"c":8.28,"h":8.4287,"l":8.28,"n":101,"o":8.4,"t":"2026-10-21T22:00:00Z","v":74223,"vw":8.300035},{"c":8.15,"h":8.26,"l":8.13,"n":191,"o":8.26,"t":"2026-10-21T22:15:00Z","v":75475,"vw":8.160921},{"c":8.13,"h":8.19,"l":8.1,"n":232,"o":8.16,"t":"2026-10-21T22:30:00Z","v":130350,"vw":8.144365},{"c":8.13,"h":8.15,"l":8.12,"n":81,"o":8.14,"t":"2026-10-21T22:45:00Z","v":51688,"vw":8.140474},{"c":8.0892,"h":8.14,"l":8.0203,"n":135,"o":8.12,"t":"2026-10-21T23:00:00Z","v":51291,"vw":8.045572},{"c":8.04,"h":8.0876,"l":8.0277,"n":53,"o":8.0876,"t":"2026-10-21T23:15:00Z","v":8870,"vw":8.055394},{"c":7.9399,"h":8.03,"l":7.92,"n":301,"o":8.0297,"t":"2026-10-21T23:30:00Z","v":113236,"vw":7.979279},{"c":7.84,"h":7.9792,"l":7.84,"n":250,"o":7.94,"t":"2026-10-21T23:45:00Z","v":113362,"vw":7.937033},{"c":7.55,"h":7.83,"l":7.44,"n":774,"o":7.7,"t":"2026-10-22T08:00:00Z","v":224677,"vw":7.658657},{"c":7.5981,"h":7.5981,"l":7.48,"n":75,"o":7.5768,"t":"2026-10-22T08:15:00Z","v":30570,"vw":7.525217},{"c":7.6363,"h":7.6363,"l":7.5241,"n":71,"o":7.59,"t":"2026-10-22T08:30:00Z","v":23282,"vw":7.572324},{"c":7.53,"h":7.6493,"l":7.53,"n":22,"o":7.6479,"t":"2026-10-22T08:45:00Z","v":10989,"vw":7.588696},{"c":7.63,"h":7.64,"l":7.51,"n":24,"o":7.51,"t":"2026-10-22T09:00:00Z","v":5560,"vw":7.580858},{"c":7.4997,"h":7.64,"l":7.46,"n":77,"o":7.64,"t":"2026-10-22T09:15:00Z","v":38589,"vw":7.535696},{"c":7.51,"h":7.53,"l":7.4992,"n":30,"o":7.4999,"t":"2026-10-22T09:30:00Z","v":9738,"vw":7.514958},{"c":7.55,"h":7.56,"l":7.48,"n":34,"o":7.49,"t":"2026-10-22T09:45:00Z","v":13707,"vw":7.535772},{"c":7.58,"h":7.63,"l":7.53,"n":64,"o":7.55,"t":"2026-10-22T10:00:00Z","v":19781,"vw":7.602655},{"c":7.65,"h":7.6697,"l":7.58,"n":40,"o":7.59,"t":"2026-10-22T10:15:00Z","v":26191,"vw":7.638972},{"c":7.76,"h":7.78,"l":7.67,"n":68,"o":7.67,"t":"2026-10-22T10:30:00Z","v":38557,"vw":7.742276},{"c":7.74,"h":7.8,"l":7.74,"n":30,"o":7.8,"t":"2026-10-22T10:45:00Z","v":16083,"vw":7.752159},{"c":7.8661,"h":8.03,"l":7.74,"n":311,"o":7.78,"t":"2026-10-22T11:00:00Z","v":151021,"vw":7.888035},{"c":7.76,"h":7.85,"l":7.73,"n":261,"o":7.85,"t":"2026-10-22T11:15:00Z","v":190705,"vw":7.793907},{"c":7.8875,"h":7.92,"l":7.78,"n":185,"o":7.78,"t":"2026-10-22T11:30:00Z","v":69446,"vw":7.834202},{"c":7.9,"h":7.9,"l":7.8115,"n":70,"o":7.85,"t":"2026-10-22T11:45:00Z","v":30269,"vw":7.855944},{"c":7.906,"h":7.98,"l":7.78,"n":341,"o":7.88,"t":"2026-10-22T12:00:00Z","v":120712,"vw":7.86575},{"c":7.826,"h":7.9,"l":7.79,"n":71,"o":7.87,"t":"2026-10-22T12:15:00Z","v":29755,"vw":7.873569},{"c":7.81,"h":7.86,"l":7.78,"n":84,"o":7.83,"t":"2026-10-22T12:30:00Z","v":32441,"vw":7.817241},{"c":7.67,"h":7.8254,"l":7.67,"n":176,"o":7.82,"t":"2026-10-22T12:45:00Z","v":149871,"vw":7.726579},{"c":7.6361,"h":7.7091,"l":7.6361,"n":129,"o":7.68,"t":"2026-10-22T13:00:00Z","v":65847,"vw":7.675768},{"c":7.72,"h":7.73,"l":7.57,"n":279,"o":7.64,"t":"2026-10-22T13:15:00Z","v":96805,"vw":7.62412},{"c":7.83,"h":8.06,"l":7.47,"n":3883,"o":7.7,"t":"2026-10-22T13:30:00Z","v":1687628,"vw":7.799709},{"c":7.78,"h":7.8804,"l":7.54,"n":1566,"o":7.82,"t":"2026-10-22T13:45:00Z","v":841868,"vw":7.721263},{"c":7.61,"h":7.93,"l":7.59,"n":751,"o":7.78,"t":"2026-10-22T14:00:00Z","v":496349,"vw":7.711676},{"c":7.39,"h":7.6921,"l":7.361,"n":1283,"o":7.609,"t":"2026-10-22T14:15:00Z","v":704821,"vw":7.53126},{"c":7.3,"h":7.43,"l":7.18,"n":1971,"o":7.4059,"t":"2026-10-22T14:30:00Z","v":1206394,"vw":7.303186},{"c":7.25,"h":7.31,"l":7.195,"n":1379,"o":7.275,"t":"2026-10-22T14:45:00Z","v":747421,"vw":7.243545},{"c":7.02,"h":7.27,"l":7.01,"n":1444,"o":7.2532,"t":"2026-10-22T15:00:00Z","v":1035392,"vw":7.104633},{"c":7.09,"h":7.1799,"l":6.98,"n":1303,"o":7.015,"t":"2026-10-22T15:15:00Z","v":934818,"vw":7.099},{"c":7.06,"h":7.16,"l":7.02,"n":538,"o":7.085,"t":"2026-10-22T15:30:00Z","v":390324,"vw":7.094042},{"c":7.08,"h":7.1207,"l":7.03,"n":469,"o":7.06,"t":"2026-10-22T15:45:00Z","v":269318,"vw":7.078354},{"c":7.06,"h":7.15,"l":7.02,"n":558,"o":7.11,"t":"2026-10-22T16:00:00Z","v":256971,"vw":7.068665},{"c":7.03,"h":7.08,"l":7.0299,"n":355,"o":7.06,"t":"2026-10-22T16:15:00Z","v":132096,"vw":7.042328},{"c":6.87,"h":7.03,"l":6.855,"n":1132,"o":7.03,"t":"2026-10-22T16:30:00Z","v":607202,"vw":6.962305},{"c":6.9366,"h":6.94,"l":6.84,"n":650,"o":6.87,"t":"2026-10-22T16:45:00Z","v":520852,"vw":6.88137},{"c":6.848,"h":6.95,"l":6.82,"n":610,"o":6.9283,"t":"2026-10-22T17:00:00Z","v":362402,"vw":6.864498},{"c":6.855,"h":6.9,"l":6.8,"n":673,"o":6.85,"t":"2026-10-22T17:15:00Z","v":399235,"vw":6.846343},{"c":6.745,"h":6.87,"l":6.7001,"n":835,"o":6.84,"t":"2026-10-22T17:30:00Z","v":481250,"vw":6.759156},{"c":6.675,"h":6.73,"l":6.6512,"n":800,"o":6.73,"t":"2026-10-22T17:45:00Z","v":674895,"vw":6.683786},{"c":6.64,"h":6.7,"l":6.59,"n":699,"o":6.68,"t":"2026-10-22T18:00:00Z","v":615076,"vw":6.654161},{"c":6.595,"h":6.695,"l":6.59,"n":447,"o":6.6397,"t":"2026-10-22T18:15:00Z","v":268903,"vw":6.62389},{"c":6.685,"h":6.6997,"l":6.5701,"n":446,"o":6.59,"t":"2026-10-22T18:30:00Z","v":367122,"vw":6.628692},{"c":6.669,"h":6.7,"l":6.635,"n":492,"o":6.69,"t":"2026-10-22T18:45:00Z","v":294022,"vw":6.667096},{"c":6.72,"h":6.75,"l":6.6401,"n":442,"o":6.66,"t":"2026-10-22T19:00:00Z","v":350507,"vw":6.69108},{"c":6.8,"h":6.81,"l":6.689,"n":792,"o":6.72,"t":"2026-10-22T19:15:00Z","v":480737,"vw":6.745241},{"c":6.6024,"h":6.81,"l":6.6,"n":475,"o":6.79,"t":"2026-10-22T19:30:00Z","v":270398,"vw":6.668855},{"c":6.75,"h":6.78,"l":6.55,"n":762,"o":6.6,"t":"2026-10-22T19:45:00Z","v":478970,"vw":6.70756},{"c":6.7,"h":6.8187,"l":6.67,"n":246,"o":6.75,"t":"2026-10-22T20:00:00Z","v":138476,"vw":6.721373},{"c":6.64,"h":6.71,"l":6.58,"n":130,"o":6.71,"t":"2026-10-22T20:15:00Z","v":59453,"vw":6.619111},{"c":6.64,"h":6.64,"l":6.56,"n":154,"o":6.63,"t":"2026-10-22T20:30:00Z","v":74142,"vw":6.590698},{"c":6.65,"h":6.65,"l":6.54,"n":110,"o":6.6196,"t":"2026-10-22T20:45:00Z","v":29754,"vw":6.568241},{"c":6.74,"h":6.74,"l":6.62,"n":104,"o":6.631,"t":"2026-10-22T21:00:00Z","v":52118,"vw":6.697587},{"c":6.7599,"h":6.79,"l":6.72,"n":68,"o":6.72,"t":"2026-10-22T21:15:00Z","v":33470,"vw":6.753705},{"c":6.6958,"h":6.73,"l":6.6,"n":242,"o":6.7061,"t":"2026-10-22T21:30:00Z","v":121965,"vw":6.622129},{"c":6.6513,"h":6.7,"l":6.65,"n":108,"o":6.68,"t":"2026-10-22T21:45:00Z","v":12756,"vw":6.675244},{"c":6.7,"h":6.73,"l":6.65,"n":68,"o":6.66,"t":"2026-10-22T22:00:00Z","v":15815,"vw":6.690376},{"c":6.6903,"h":6.7,"l":6.64,"n":87,"o":6.7,"t":"2026-10-22T22:15:00Z","v":14455,"vw":6.672723},{"c":6.6486,"h":6.6997,"l":6.64,"n":125,"o":6.69,"t":"2026-10-22T22:30:00Z","v":33261,"vw":6.661328},{"c":6.63,"h":6.6486,"l":6.63,"n":98,"o":6.64,"t":"2026-10-22T22:45:00Z","v":41801,"vw":6.636807},{"c":6.66,"h":6.6811,"l":6.63,"n":57,"o":6.64,"t":"2026-10-22T23:00:00Z","v":35642,"vw":6.647042},{"c":6.5585,"h":6.64,"l":6.5501,"n":105,"o":6.64,"t":"2026-10-22T23:15:00Z","v":41664,"vw":6.582565},{"c":6.51,"h":6.55,"l":6.45,"n":239,"o":6.55,"t":"2026-10-22T23:30:00Z","v":99138,"vw":6.49412},{"c":6.5,"h":6.5394,"l":6.451,"n":63,"o":6.48,"t":"2026-10-22T23:45:00Z","v":21396,"vw":6.492087},{"c":7.25,"h":7.26,"l":6.76,"n":622,"o":6.83,"t":"2026-10-23T08:00:00Z","v":265852,"vw":6.995709},{"c":7.4,"h":7.43,"l":7.1998,"n":339,"o":7.21,"t":"2026-10-23T08:15:00Z","v":173844,"vw":7.333545},{"c":7.34,"h":7.43,"l":7.32,"n":59,"o":7.43,"t":"2026-10-23T08:30:00Z","v":24261,"vw":7.397924},{"c":7.21,"h":7.39,"l":7.21,"n":55,"o":7.34,"t":"2026-10-23T08:45:00Z","v":31548,"vw":7.339173},{"c":7.2004,"h":7.25,"l":7.2004,"n":42,"o":7.21,"t":"2026-10-23T09:00:00Z","v":22719,"vw":7.218739},{"c":7.07,"h":7.23,"l":7.06,"n":45,"o":7.23,"t":"2026-10-23T09:15:00Z","v":15889,"vw":7.130969},{"c":7.07,"h":7.09,"l":7,"n":142,"o":7.09,"t":"2026-10-23T09:30:00Z","v":94423,"vw":7.029016},{"c":6.97,"h":7.06,"l":6.94,"n":55,"o":7.06,"t":"2026-10-23T09:45:00Z","v":76895,"vw":6.984641},{"c":6.92,"h":6.92,"l":6.92,"n":4,"o":6.92,"t":"2026-10-23T10:00:00Z","v":359,"vw":6.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20231602944522586,"strike":28.907358822190965,"iv":3.002831290050014,"gamma":0.030242439460498562,"theta":-0.017950050393852526,"vega":0.0033904909939072437,"rho":0.00037848341702035595,"breakevenPct":320.6600412086155},{"delta":0.15,"premium":0.275,"strike":17.64914959936548,"iv":2.408354350539616,"gamma":0.05056063108361694,"theta":-0.019093845995490064,"vega":0.004502448382369803,"rho":0.0005894841732623929,"breakevenPct":159.01950288100403},{"delta":0.2,"premium":0.31551216962467576,"strike":12.088640969283862,"iv":1.8143220584168116,"gamma":0.07993022107670739,"theta":-0.017404095627999175,"vega":0.005402883307643402,"rho":0.0008244980588196882,"breakevenPct":79.25076790330256},{"delta":0.25,"premium":0.4842203698253605,"strike":12.815592603492789,"iv":2.220092750299669,"gamma":0.07410336918717705,"theta":-0.024056045151989575,"vega":0.00613232774080316,"rho":0.0009639005415070273,"breakevenPct":92.19382909419292},{"delta":0.3,"premium":0.5737278084441725,"strike":11.025443831116549,"iv":2.0432009528696096,"gamma":0.08807569512686308,"theta":-0.024296629150451096,"vega":0.0067169501301503325,"rho":0.0011626597346218797,"breakevenPct":67.61808727688904},{"delta":0.35,"premium":0.707773452703353,"strike":10.24129455598084,"iv":2.0605449953110817,"gamma":0.09275413686306407,"theta":-0.026053442033046964,"vega":0.007136383176866691,"rho":0.0013278280958823356,"breakevenPct":58.22352613705481},{"delta":0.4,"premium":0.8483161832673016,"strike":9.508419083663492,"iv":2.074057052267855,"gamma":0.09640137828351648,"theta":-0.027441321726523603,"vega":0.007381606843764703,"rho":0.0014899552495377289,"breakevenPct":49.66380443541608},{"delta":0.45,"premium":0.9979843561973526,"strike":8.825511432009627,"iv":2.084675691937425,"gamma":0.09875234657039711,"theta":-0.02840469314079422,"vega":0.0075174488567990375,"rho":0.0016445211284660628,"breakevenPct":41.95803162148813},{"delta":0.5,"premium":1.163447653429603,"strike":8.223826714801444,"iv":2.0956263537906135,"gamma":0.09893285198555957,"theta":-0.028765703971119133,"vega":0.0075776173285198554,"rho":0.0017834338146696827,"breakevenPct":35.65425387617118},{"delta":0.55,"premium":1.3326571428571432,"strike":7.641142857142857,"iv":2.0823671999999998,"gamma":0.09860525714285714,"theta":-0.02832582857142857,"vega":0.007528228571428572,"rho":0.0019195976417087331,"breakevenPct":29.679190751445073},{"delta":0.6,"premium":1.5040857142857142,"strike":7.069714285714285,"iv":2.0547672,"gamma":0.09797668571428572,"theta":-0.027411542857142857,"vega":0.007413942857142857,"rho":0.0020541331636375606,"breakevenPct":23.89884393063584},{"delta":0.65,"premium":1.6573618090452262,"strike":6.558793969849246,"iv":1.9628499497487437,"gamma":0.09759115577889448,"theta":-0.025049849246231156,"vega":0.007047035175879397,"rho":0.0022029386727439398,"breakevenPct":18.730574839515498},{"delta":0.7,"premium":1.8081155778894473,"strike":6.0562814070351765,"iv":1.86199567839196,"gamma":0.09723939698492462,"theta":-0.0224870351758794,"vega":0.006645025125628141,"rho":0.0023537270274490213,"breakevenPct":13.64735527347722},{"delta":0.75,"premium":2.0893944023536557,"strike":5.576968956234151,"iv":1.8819898745156078,"gamma":0.08689466363411277,"theta":-0.020460989463470913,"vega":0.006022067331721391,"rho":0.002408728971033594,"breakevenPct":10.785597667453857},{"delta":0.8,"premium":2.3871358464456107,"strike":5.100582645687023,"iv":1.9172262196908418,"gamma":0.07528955511396948,"theta":-0.018502644264676897,"vega":0.005371242254831065,"rho":0.002451649745648012,"breakevenPct":8.204024452783727},{"delta":0.85,"premium":2.7490920589903216,"strike":4.572725630013826,"iv":1.921530929092186,"gamma":0.061531049629087876,"theta":-0.01530143980320339,"vega":0.004415853924453131,"rho":0.002441743015086094,"breakevenPct":5.80661400295012},{"delta":0.9,"premium":3.128235148372869,"strike":4.031092645181616,"iv":1.9175568853772633,"gamma":0.04719619435259786,"theta":-0.01176758804595786,"vega":0.0033789502160220426,"rho":0.0024176971721830047,"breakevenPct":3.458494126509901}],"put":[{"delta":0.1,"premium":0.2658165509593113,"strike":3.8046660054817787,"iv":2.1834917966804124,"gamma":0.041378327483518856,"theta":-0.012694518387801475,"vega":0.0033556304590741165,"rho":-0.0007538933346213167,"breakevenPct":48.860557015571274},{"delta":0.15,"premium":0.4610832209793686,"strike":4.429555255944983,"iv":2.1879538514111596,"gamma":0.054019982583632276,"theta":-0.016882691535949193,"vega":0.004425449588947153,"rho":-0.0011787088421664226,"breakevenPct":42.65213822304025},{"delta":0.2,"premium":0.671863561265436,"strike":4.991636163374496,"iv":2.228549373866753,"gamma":0.06498150309649005,"theta":-0.020920216615669694,"vega":0.005406865037972067,"rho":-0.0016154521404383253,"breakevenPct":37.575540431949996},{"delta":0.25,"premium":0.9744914475484164,"strike":5.544529904633484,"iv":2.301982441786498,"gamma":0.07089233639365432,"theta":-0.02447601658427853,"vega":0.00606321420307015,"rho":-0.0021264553330551674,"breakevenPct":33.95898183403081},{"delta":0.3,"premium":1.2762763596004438,"strike":6.097669256381797,"iv":2.3545688124306325,"gamma":0.07683296337402885,"theta":-0.027575804661487235,"vega":0.0066683684794672585,"rho":-0.0026359368278415303,"breakevenPct":30.326692243044015},{"delta":0.35,"premium":1.5676193118756936,"strike":6.652608213096559,"iv":2.3072325194228633,"gamma":0.08327025527192009,"theta":-0.028574694783573808,"vega":0.007056825749167592,"rho":-0.003133042472219104,"breakevenPct":26.517501427444138},{"delta":0.4,"premium":1.929332010582011,"strike":7.247354497354498,"iv":2.29657208994709,"gamma":0.0874484126984127,"theta":-0.029744179894179896,"vega":0.007374206349206349,"rho":-0.003684714883739659,"breakevenPct":23.1499640639814},{"delta":0.45,"premium":2.4088293650793657,"strike":7.908730158730159,"iv":2.347299603174603,"gamma":0.0878452380952381,"theta":-0.031199206349206348,"vega":0.007572619047619048,"rho":-0.0043277209750235985,"breakevenPct":20.52166483163592},{"delta":0.5,"premium":2.904689338482828,"strike":8.592674949631487,"iv":2.337921938892514,"gamma":0.08825369795062094,"theta":-0.030913606165363452,"vega":0.0076515952537090865,"rho":-0.004986889679811254,"breakevenPct":17.803676139470248},{"delta":0.55,"premium":3.778665861284562,"strike":9.609121959246908,"iv":2.4580276396708327,"gamma":0.08344093994926347,"theta":-0.03205998972953344,"vega":0.007641191004546716,"rho":-0.0059409774587485436,"breakevenPct":15.744854075688654},{"delta":0.6,"premium":4.417477017241341,"strike":10.411503103448217,"iv":2.444653454469097,"gamma":0.08131838243288995,"theta":-0.030846023554930477,"vega":0.007415869260484948,"rho":-0.006710739016761575,"breakevenPct":13.38112592186596},{"delta":0.65,"premium":4.779688804352366,"strike":10.968752006695949,"iv":2.312390776513571,"gamma":0.08283751914893782,"theta":-0.027915417520263244,"vega":0.007150598371023114,"rho":-0.0072647215765717305,"breakevenPct":10.562670486364418},{"delta":0.7,"premium":6.268695185160728,"strike":12.57632798351192,"iv":2.449191871806027,"gamma":0.07338747663117856,"theta":-0.02749810112072503,"vega":0.006709157191155081,"rho":-0.008698221247084385,"breakevenPct":8.849237018046361},{"delta":0.75,"premium":7.511137231323769,"strike":13.956819145915299,"iv":2.443683950226966,"gamma":0.06683046254962768,"theta":-0.02464119158685721,"vega":0.006100133125404742,"rho":-0.009939310072152359,"breakevenPct":6.854307592607946},{"delta":0.8,"premium":7.531888709919334,"strike":14.135270471712136,"iv":2.2097798289538764,"gamma":0.06559443938783302,"theta":-0.019377286287593984,"vega":0.0054077084058864145,"rho":-0.01022592441291932,"breakevenPct":4.575408066577989},{"delta":0.85,"premium":9.893356593537963,"strike":16.603729548375515,"iv":2.2962429894721077,"gamma":0.05228886406794918,"theta":-0.016202468028148915,"vega":0.004489021352552353,"rho":-0.01234097763463365,"breakevenPct":3.029292560150988},{"delta":0.9,"premium":10.92693890518937,"strike":17.7521543390993,"iv":2.1243051239693007,"gamma":0.04235966355827065,"theta":-0.010527758704451527,"vega":0.003370993924790079,"rho":-0.013418244773420226,"breakevenPct":1.3697191631513044}]},"raw":{"call":[{"delta":0.1,"premium":0.20231602944522586,"strike":28.907358822190965,"iv":3.002831290050014,"gamma":0.030242439460498562,"theta":-0.017950050393852526,"vega":0.0033904909939072437,"rho":0.00037848341702035595,"breakevenPct":320.6600412086155},{"delta":0.15,"premium":0.275,"strike":17.64914959936548,"iv":2.408354350539616,"gamma":0.05056063108361694,"theta":-0.019093845995490064,"vega":0.004502448382369803,"rho":0.0005894841732623929,"breakevenPct":159.01950288100403},{"delta":0.2,"premium":0.31551216962467576,"strike":12.088640969283862,"iv":1.8143220584168116,"gamma":0.07993022107670739,"theta":-0.017404095627999175,"vega":0.005402883307643402,"rho":0.0008244980588196882,"breakevenPct":79.25076790330256},{"delta":0.25,"premium":0.4842203698253605,"strike":12.815592603492789,"iv":2.220092750299669,"gamma":0.07410336918717705,"theta":-0.024056045151989575,"vega":0.00613232774080316,"rho":0.0009639005415070273,"breakevenPct":92.19382909419292},{"delta":0.3,"premium":0.5737278084441725,"strike":11.025443831116549,"iv":2.0432009528696096,"gamma":0.08807569512686308,"theta":-0.024296629150451096,"vega":0.0067169501301503325,"rho":0.0011626597346218797,"breakevenPct":67.61808727688904},{"delta":0.35,"premium":0.707773452703353,"strike":10.24129455598084,"iv":2.0605449953110817,"gamma":0.09275413686306407,"theta":-0.026053442033046964,"vega":0.007136383176866691,"rho":0.0013278280958823356,"breakevenPct":58.22352613705481},{"delta":0.4,"premium":0.8483161832673016,"strike":9.508419083663492,"iv":2.074057052267855,"gamma":0.09640137828351648,"theta":-0.027441321726523603,"vega":0.007381606843764703,"rho":0.0014899552495377289,"breakevenPct":49.66380443541608},{"delta":0.45,"premium":0.9979843561973526,"strike":8.825511432009627,"iv":2.084675691937425,"gamma":0.09875234657039711,"theta":-0.02840469314079422,"vega":0.0075174488567990375,"rho":0.0016445211284660628,"breakevenPct":41.95803162148813},{"delta":0.5,"premium":1.163447653429603,"strike":8.223826714801444,"iv":2.0956263537906135,"gamma":0.09893285198555957,"theta":-0.028765703971119133,"vega":0.0075776173285198554,"rho":0.0017834338146696827,"breakevenPct":35.65425387617118},{"delta":0.55,"premium":1.3326571428571432,"strike":7.641142857142857,"iv":2.0823671999999998,"gamma":0.09860525714285714,"theta":-0.02832582857142857,"vega":0.007528228571428572,"rho":0.0019195976417087331,"breakevenPct":29.679190751445073},{"delta":0.6,"premium":1.5040857142857142,"strike":7.069714285714285,"iv":2.0547672,"gamma":0.09797668571428572,"theta":-0.027411542857142857,"vega":0.007413942857142857,"rho":0.0020541331636375606,"breakevenPct":23.89884393063584},{"delta":0.65,"premium":1.6573618090452262,"strike":6.558793969849246,"iv":1.9628499497487437,"gamma":0.09759115577889448,"theta":-0.025049849246231156,"vega":0.007047035175879397,"rho":0.0022029386727439398,"breakevenPct":18.730574839515498},{"delta":0.7,"premium":1.8081155778894473,"strike":6.0562814070351765,"iv":1.86199567839196,"gamma":0.09723939698492462,"theta":-0.0224870351758794,"vega":0.006645025125628141,"rho":0.0023537270274490213,"breakevenPct":13.64735527347722},{"delta":0.75,"premium":2.0893944023536557,"strike":5.576968956234151,"iv":1.8819898745156078,"gamma":0.08689466363411277,"theta":-0.020460989463470913,"vega":0.006022067331721391,"rho":0.002408728971033594,"breakevenPct":10.785597667453857},{"delta":0.8,"premium":2.3871358464456107,"strike":5.100582645687023,"iv":1.9172262196908418,"gamma":0.07528955511396948,"theta":-0.018502644264676897,"vega":0.005371242254831065,"rho":0.002451649745648012,"breakevenPct":8.204024452783727},{"delta":0.85,"premium":2.7490920589903216,"strike":4.572725630013826,"iv":1.921530929092186,"gamma":0.061531049629087876,"theta":-0.01530143980320339,"vega":0.004415853924453131,"rho":0.002441743015086094,"breakevenPct":5.80661400295012},{"delta":0.9,"premium":3.128235148372869,"strike":4.031092645181616,"iv":1.9175568853772633,"gamma":0.04719619435259786,"theta":-0.01176758804595786,"vega":0.0033789502160220426,"rho":0.0024176971721830047,"breakevenPct":3.458494126509901}],"put":[{"delta":0.1,"premium":0.2658165509593113,"strike":3.8046660054817787,"iv":2.1834917966804124,"gamma":0.041378327483518856,"theta":-0.012694518387801475,"vega":0.0033556304590741165,"rho":-0.0007538933346213167,"breakevenPct":48.860557015571274},{"delta":0.15,"premium":0.4610832209793686,"strike":4.429555255944983,"iv":2.1879538514111596,"gamma":0.054019982583632276,"theta":-0.016882691535949193,"vega":0.004425449588947153,"rho":-0.0011787088421664226,"breakevenPct":42.65213822304025},{"delta":0.2,"premium":0.671863561265436,"strike":4.991636163374496,"iv":2.228549373866753,"gamma":0.06498150309649005,"theta":-0.020920216615669694,"vega":0.005406865037972067,"rho":-0.0016154521404383253,"breakevenPct":37.575540431949996},{"delta":0.25,"premium":0.9744914475484164,"strike":5.544529904633484,"iv":2.301982441786498,"gamma":0.07089233639365432,"theta":-0.02447601658427853,"vega":0.00606321420307015,"rho":-0.0021264553330551674,"breakevenPct":33.95898183403081},{"delta":0.3,"premium":1.2762763596004438,"strike":6.097669256381797,"iv":2.3545688124306325,"gamma":0.07683296337402885,"theta":-0.027575804661487235,"vega":0.0066683684794672585,"rho":-0.0026359368278415303,"breakevenPct":30.326692243044015},{"delta":0.35,"premium":1.5676193118756936,"strike":6.652608213096559,"iv":2.3072325194228633,"gamma":0.08327025527192009,"theta":-0.028574694783573808,"vega":0.007056825749167592,"rho":-0.003133042472219104,"breakevenPct":26.517501427444138},{"delta":0.4,"premium":1.929332010582011,"strike":7.247354497354498,"iv":2.29657208994709,"gamma":0.0874484126984127,"theta":-0.029744179894179896,"vega":0.007374206349206349,"rho":-0.003684714883739659,"breakevenPct":23.1499640639814},{"delta":0.45,"premium":2.4088293650793657,"strike":7.908730158730159,"iv":2.347299603174603,"gamma":0.0878452380952381,"theta":-0.031199206349206348,"vega":0.007572619047619048,"rho":-0.0043277209750235985,"breakevenPct":20.52166483163592},{"delta":0.5,"premium":2.904689338482828,"strike":8.592674949631487,"iv":2.337921938892514,"gamma":0.08825369795062094,"theta":-0.030913606165363452,"vega":0.0076515952537090865,"rho":-0.004986889679811254,"breakevenPct":17.803676139470248},{"delta":0.55,"premium":3.778665861284562,"strike":9.609121959246908,"iv":2.4580276396708327,"gamma":0.08344093994926347,"theta":-0.03205998972953344,"vega":0.007641191004546716,"rho":-0.0059409774587485436,"breakevenPct":15.744854075688654},{"delta":0.6,"premium":4.417477017241341,"strike":10.411503103448217,"iv":2.444653454469097,"gamma":0.08131838243288995,"theta":-0.030846023554930477,"vega":0.007415869260484948,"rho":-0.006710739016761575,"breakevenPct":13.38112592186596},{"delta":0.65,"premium":4.779688804352366,"strike":10.968752006695949,"iv":2.312390776513571,"gamma":0.08283751914893782,"theta":-0.027915417520263244,"vega":0.007150598371023114,"rho":-0.0072647215765717305,"breakevenPct":10.562670486364418},{"delta":0.7,"premium":6.268695185160728,"strike":12.57632798351192,"iv":2.449191871806027,"gamma":0.07338747663117856,"theta":-0.02749810112072503,"vega":0.006709157191155081,"rho":-0.008698221247084385,"breakevenPct":8.849237018046361},{"delta":0.75,"premium":7.511137231323769,"strike":13.956819145915299,"iv":2.443683950226966,"gamma":0.06683046254962768,"theta":-0.02464119158685721,"vega":0.006100133125404742,"rho":-0.009939310072152359,"breakevenPct":6.854307592607946},{"delta":0.8,"premium":7.531888709919334,"strike":14.135270471712136,"iv":2.2097798289538764,"gamma":0.06559443938783302,"theta":-0.019377286287593984,"vega":0.0054077084058864145,"rho":-0.01022592441291932,"breakevenPct":4.575408066577989},{"delta":0.85,"premium":9.893356593537963,"strike":16.603729548375515,"iv":2.2962429894721077,"gamma":0.05228886406794918,"theta":-0.016202468028148915,"vega":0.004489021352552353,"rho":-0.01234097763463365,"breakevenPct":3.029292560150988},{"delta":0.9,"premium":10.92693890518937,"strike":17.7521543390993,"iv":2.1243051239693007,"gamma":0.04235966355827065,"theta":-0.010527758704451527,"vega":0.003370993924790079,"rho":-0.013418244773420226,"breakevenPct":1.3697191631513044}]}},"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"}}