{"symbol":"CWVX","url":"https://intraalpha.com/companies/CWVX","capturedAt":"2026-10-22T16:56:02.576Z","state":"ready","quote":{"symbol":"CWVX","last_price":5.7797,"prev_close":7.06,"regular_close":5.77,"change":-1.2803,"change_pct":-18.1346,"regular_change":-1.29,"regular_change_pct":-18.272,"extended_change":0.0097,"extended_change_pct":0.1681,"bid":5.77,"ask":5.78,"bid_size":10000,"ask_size":3200,"volume":2998495,"vwap":6.127326,"open":6.43,"high":6.735,"low":5.725,"close":5.77,"trade_count":8425,"last_trade_at":"2026-10-22T16:55:34.122464476Z","last_quote_at":"2026-10-22T16:55:53.378818398Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:55:48.235234787-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":127700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-07-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:55:58.065466+00:00"},"optionObservedAt":"2026-10-22T16:49:32.590Z","bars":[{"c":7.45,"h":7.78,"l":7.3,"n":383,"o":7.44,"t":"2026-10-15T08:00:00Z","v":70914,"vw":7.613719},{"c":7.3,"h":7.7,"l":7.26,"n":23,"o":7.26,"t":"2026-10-15T08:05:00Z","v":3901,"vw":7.393884},{"c":7.35,"h":7.35,"l":7.285,"n":17,"o":7.285,"t":"2026-10-15T08:10:00Z","v":2751,"vw":7.29125},{"c":7.25,"h":7.3,"l":7.24,"n":13,"o":7.3,"t":"2026-10-15T08:15:00Z","v":2112,"vw":7.260263},{"c":7.24,"h":7.24,"l":7.22,"n":14,"o":7.23,"t":"2026-10-15T08:20:00Z","v":4209,"vw":7.231666},{"c":7.23,"h":7.27,"l":7.23,"n":61,"o":7.26,"t":"2026-10-15T08:25:00Z","v":3729,"vw":7.257681},{"c":7.21,"h":7.25,"l":7.21,"n":33,"o":7.25,"t":"2026-10-15T08:30:00Z","v":2072,"vw":7.220544},{"c":7.19,"h":7.2,"l":7.18,"n":15,"o":7.2,"t":"2026-10-15T08:35:00Z","v":2499,"vw":7.196759},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-15T08:40:00Z","v":112,"vw":7.22},{"c":7.29,"h":7.29,"l":7.26,"n":6,"o":7.26,"t":"2026-10-15T08:45:00Z","v":457,"vw":7.28},{"c":7.2499,"h":7.2499,"l":7.2499,"n":1,"o":7.2499,"t":"2026-10-15T08:50:00Z","v":100,"vw":7.2499},{"c":7.25,"h":7.25,"l":7.2241,"n":4,"o":7.2241,"t":"2026-10-15T08:55:00Z","v":783,"vw":7.231009},{"c":7.26,"h":7.27,"l":7.2529,"n":4,"o":7.27,"t":"2026-10-15T09:10:00Z","v":1251,"vw":7.257681},{"c":7.2083,"h":7.25,"l":7.2083,"n":13,"o":7.25,"t":"2026-10-15T09:15:00Z","v":1906,"vw":7.232031},{"c":7.18,"h":7.2,"l":7.17,"n":38,"o":7.2,"t":"2026-10-15T09:20:00Z","v":24142,"vw":7.194146},{"c":7.1413,"h":7.16,"l":7.1413,"n":16,"o":7.15,"t":"2026-10-15T09:25:00Z","v":5002,"vw":7.155501},{"c":7.0208,"h":7.14,"l":7.0208,"n":23,"o":7.14,"t":"2026-10-15T09:30:00Z","v":3988,"vw":7.065489},{"c":7.03,"h":7.05,"l":7.0173,"n":28,"o":7.02,"t":"2026-10-15T09:35:00Z","v":14280,"vw":7.034763},{"c":7.07,"h":7.0797,"l":7.07,"n":3,"o":7.0797,"t":"2026-10-15T09:40:00Z","v":563,"vw":7.071723},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-15T09:45:00Z","v":1660,"vw":7.09},{"c":7.15,"h":7.15,"l":7.15,"n":6,"o":7.15,"t":"2026-10-15T09:55:00Z","v":362,"vw":7.15},{"c":7.15,"h":7.2,"l":7.15,"n":9,"o":7.16,"t":"2026-10-15T10:05:00Z","v":2300,"vw":7.174645},{"c":7.25,"h":7.28,"l":7.24,"n":10,"o":7.24,"t":"2026-10-15T10:10:00Z","v":1372,"vw":7.272308},{"c":7.2469,"h":7.2469,"l":7.2469,"n":1,"o":7.2469,"t":"2026-10-15T10:15:00Z","v":500,"vw":7.2469},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-15T10:20:00Z","v":202,"vw":7.24},{"c":7.28,"h":7.28,"l":7.21,"n":11,"o":7.23,"t":"2026-10-15T10:30:00Z","v":3577,"vw":7.23492},{"c":7.27,"h":7.27,"l":7.25,"n":8,"o":7.27,"t":"2026-10-15T10:35:00Z","v":2726,"vw":7.269232},{"c":7.2,"h":7.27,"l":7.2,"n":6,"o":7.27,"t":"2026-10-15T10:45:00Z","v":1152,"vw":7.233542},{"c":7.13,"h":7.17,"l":7.13,"n":6,"o":7.17,"t":"2026-10-15T10:50:00Z","v":2440,"vw":7.138696},{"c":7.11,"h":7.13,"l":7.11,"n":8,"o":7.13,"t":"2026-10-15T10:55:00Z","v":1779,"vw":7.119518},{"c":7.1,"h":7.1284,"l":7.0351,"n":95,"o":7.08,"t":"2026-10-15T11:00:00Z","v":20766,"vw":7.092196},{"c":7.25,"h":7.25,"l":7.04,"n":35,"o":7.11,"t":"2026-10-15T11:05:00Z","v":11793,"vw":7.119334},{"c":7.28,"h":7.3245,"l":7.21,"n":15,"o":7.21,"t":"2026-10-15T11:10:00Z","v":2391,"vw":7.230766},{"c":7.515,"h":7.56,"l":7.39,"n":36,"o":7.39,"t":"2026-10-15T11:15:00Z","v":6667,"vw":7.526261},{"c":7.47,"h":7.54,"l":7.422,"n":36,"o":7.54,"t":"2026-10-15T11:20:00Z","v":22529,"vw":7.489007},{"c":7.463,"h":7.463,"l":7.41,"n":16,"o":7.4446,"t":"2026-10-15T11:25:00Z","v":5686,"vw":7.425833},{"c":7.7,"h":7.7308,"l":7.4,"n":32,"o":7.4,"t":"2026-10-15T11:30:00Z","v":10359,"vw":7.632429},{"c":7.6923,"h":7.85,"l":7.68,"n":40,"o":7.7,"t":"2026-10-15T11:35:00Z","v":20837,"vw":7.732765},{"c":7.68,"h":7.68,"l":7.63,"n":107,"o":7.65,"t":"2026-10-15T11:40:00Z","v":91696,"vw":7.652244},{"c":7.66,"h":7.7024,"l":7.65,"n":12,"o":7.7,"t":"2026-10-15T11:45:00Z","v":7173,"vw":7.683703},{"c":7.7,"h":7.7,"l":7.64,"n":21,"o":7.65,"t":"2026-10-15T11:50:00Z","v":11502,"vw":7.652539},{"c":7.5793,"h":7.6746,"l":7.5793,"n":15,"o":7.6746,"t":"2026-10-15T11:55:00Z","v":1907,"vw":7.635513},{"c":7.517,"h":7.5851,"l":7.517,"n":18,"o":7.5574,"t":"2026-10-15T12:00:00Z","v":3867,"vw":7.542572},{"c":7.52,"h":7.52,"l":7.47,"n":11,"o":7.5,"t":"2026-10-15T12:05:00Z","v":1574,"vw":7.501333},{"c":7.411,"h":7.45,"l":7.411,"n":31,"o":7.42,"t":"2026-10-15T12:10:00Z","v":4057,"vw":7.43245},{"c":7.45,"h":7.47,"l":7.44,"n":9,"o":7.44,"t":"2026-10-15T12:15:00Z","v":1920,"vw":7.458889},{"c":7.47,"h":7.47,"l":7.43,"n":36,"o":7.455,"t":"2026-10-15T12:20:00Z","v":7357,"vw":7.46389},{"c":7.98,"h":7.98,"l":7.5234,"n":47,"o":7.5234,"t":"2026-10-15T12:25:00Z","v":10148,"vw":7.77429},{"c":7.6,"h":7.88,"l":7.565,"n":41,"o":7.88,"t":"2026-10-15T12:30:00Z","v":17892,"vw":7.73362},{"c":7.5,"h":7.56,"l":7.5,"n":27,"o":7.56,"t":"2026-10-15T12:35:00Z","v":9328,"vw":7.552464},{"c":7.6,"h":7.7,"l":7.6,"n":28,"o":7.68,"t":"2026-10-15T12:40:00Z","v":7537,"vw":7.609581},{"c":7.6553,"h":7.6553,"l":7.6,"n":5,"o":7.6,"t":"2026-10-15T12:45:00Z","v":510,"vw":7.617595},{"c":7.46,"h":7.62,"l":7.45,"n":30,"o":7.6,"t":"2026-10-15T12:50:00Z","v":8262,"vw":7.545143},{"c":7.4,"h":7.4304,"l":7.2881,"n":21,"o":7.38,"t":"2026-10-15T12:55:00Z","v":2429,"vw":7.345715},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-15T13:00:00Z","v":201,"vw":7.35},{"c":7.4397,"h":7.447,"l":7.3393,"n":16,"o":7.35,"t":"2026-10-15T13:05:00Z","v":1082,"vw":7.389464},{"c":7.4406,"h":7.4406,"l":7.4,"n":9,"o":7.4,"t":"2026-10-15T13:10:00Z","v":4376,"vw":7.409902},{"c":7.42,"h":7.46,"l":7.42,"n":10,"o":7.46,"t":"2026-10-15T13:15:00Z","v":2601,"vw":7.440237},{"c":7.32,"h":7.48,"l":7.32,"n":28,"o":7.47,"t":"2026-10-15T13:20:00Z","v":2968,"vw":7.431032},{"c":7.17,"h":7.3,"l":7.08,"n":218,"o":7.25,"t":"2026-10-15T13:25:00Z","v":26149,"vw":7.15943},{"c":7.09,"h":7.26,"l":6.92,"n":632,"o":7.2,"t":"2026-10-15T13:30:00Z","v":299394,"vw":7.055772},{"c":7.215,"h":7.2212,"l":6.95,"n":216,"o":7.09,"t":"2026-10-15T13:35:00Z","v":102047,"vw":7.068853},{"c":7.11,"h":7.31,"l":6.98,"n":243,"o":7.1996,"t":"2026-10-15T13:40:00Z","v":90378,"vw":7.143201},{"c":6.95,"h":7.14,"l":6.88,"n":288,"o":7.1,"t":"2026-10-15T13:45:00Z","v":59862,"vw":6.985304},{"c":6.68,"h":6.9973,"l":6.66,"n":380,"o":6.95,"t":"2026-10-15T13:50:00Z","v":103338,"vw":6.817326},{"c":6.79,"h":6.86,"l":6.65,"n":385,"o":6.68,"t":"2026-10-15T13:55:00Z","v":156713,"vw":6.728359},{"c":6.89,"h":6.9571,"l":6.7301,"n":155,"o":6.7747,"t":"2026-10-15T14:00:00Z","v":38172,"vw":6.847129},{"c":7.005,"h":7.03,"l":6.84,"n":148,"o":6.92,"t":"2026-10-15T14:05:00Z","v":55008,"vw":6.910579},{"c":6.9514,"h":7.1597,"l":6.9,"n":158,"o":7.03,"t":"2026-10-15T14:10:00Z","v":38676,"vw":7.053861},{"c":6.99,"h":6.99,"l":6.83,"n":121,"o":6.91,"t":"2026-10-15T14:15:00Z","v":45245,"vw":6.863272},{"c":6.965,"h":7,"l":6.82,"n":197,"o":6.97,"t":"2026-10-15T14:20:00Z","v":101158,"vw":6.866444},{"c":6.9,"h":7.0447,"l":6.9,"n":138,"o":6.97,"t":"2026-10-15T14:25:00Z","v":26519,"vw":6.958811},{"c":7.105,"h":7.1064,"l":6.86,"n":95,"o":6.9172,"t":"2026-10-15T14:30:00Z","v":29543,"vw":6.933545},{"c":7.17,"h":7.17,"l":6.94,"n":142,"o":7.115,"t":"2026-10-15T14:35:00Z","v":30455,"vw":7.05779},{"c":7.225,"h":7.3056,"l":7.05,"n":185,"o":7.165,"t":"2026-10-15T14:40:00Z","v":89610,"vw":7.211755},{"c":7.196128,"h":7.31,"l":7.18,"n":161,"o":7.19,"t":"2026-10-15T14:45:00Z","v":69932,"vw":7.228028},{"c":7.2,"h":7.235,"l":7.15,"n":57,"o":7.2,"t":"2026-10-15T14:50:00Z","v":13638,"vw":7.195655},{"c":7.4,"h":7.45,"l":7.26,"n":143,"o":7.29,"t":"2026-10-15T14:55:00Z","v":48830,"vw":7.325737},{"c":7.47,"h":7.4899,"l":7.3,"n":156,"o":7.3999,"t":"2026-10-15T15:00:00Z","v":104220,"vw":7.391201},{"c":7.85,"h":7.94,"l":7.49,"n":257,"o":7.49,"t":"2026-10-15T15:05:00Z","v":78914,"vw":7.619954},{"c":7.875,"h":7.9399,"l":7.56,"n":239,"o":7.8672,"t":"2026-10-15T15:10:00Z","v":83276,"vw":7.770925},{"c":7.73,"h":7.96,"l":7.73,"n":247,"o":7.9,"t":"2026-10-15T15:15:00Z","v":88235,"vw":7.856947},{"c":7.7276,"h":7.8,"l":7.61,"n":138,"o":7.75,"t":"2026-10-15T15:20:00Z","v":50322,"vw":7.758211},{"c":7.565,"h":7.7,"l":7.5216,"n":176,"o":7.7,"t":"2026-10-15T15:25:00Z","v":36079,"vw":7.589774},{"c":7.64,"h":7.64,"l":7.45,"n":146,"o":7.57,"t":"2026-10-15T15:30:00Z","v":58464,"vw":7.521502},{"c":7.71,"h":7.72,"l":7.615,"n":294,"o":7.6202,"t":"2026-10-15T15:35:00Z","v":127574,"vw":7.69049},{"c":7.6487,"h":7.75,"l":7.625,"n":133,"o":7.74,"t":"2026-10-15T15:40:00Z","v":57490,"vw":7.695958},{"c":7.7,"h":7.7,"l":7.6327,"n":40,"o":7.665,"t":"2026-10-15T15:45:00Z","v":17982,"vw":7.668449},{"c":7.74,"h":7.771,"l":7.71,"n":58,"o":7.725,"t":"2026-10-15T15:50:00Z","v":22773,"vw":7.742603},{"c":7.7813,"h":7.8165,"l":7.65,"n":67,"o":7.735,"t":"2026-10-15T15:55:00Z","v":27233,"vw":7.736974},{"c":7.8113,"h":7.91,"l":7.77,"n":128,"o":7.7951,"t":"2026-10-15T16:00:00Z","v":91138,"vw":7.838398},{"c":7.84,"h":7.87,"l":7.8,"n":81,"o":7.8005,"t":"2026-10-15T16:05:00Z","v":28852,"vw":7.841328},{"c":7.81,"h":7.85,"l":7.78,"n":41,"o":7.83,"t":"2026-10-15T16:10:00Z","v":14640,"vw":7.827715},{"c":7.78,"h":7.805,"l":7.75,"n":77,"o":7.8,"t":"2026-10-15T16:15:00Z","v":12922,"vw":7.777116},{"c":7.75,"h":7.81,"l":7.73,"n":51,"o":7.76,"t":"2026-10-15T16:20:00Z","v":21722,"vw":7.762504},{"c":7.735,"h":7.7941,"l":7.72,"n":76,"o":7.756,"t":"2026-10-15T16:25:00Z","v":23228,"vw":7.740352},{"c":7.805,"h":7.815,"l":7.74,"n":75,"o":7.74,"t":"2026-10-15T16:30:00Z","v":33246,"vw":7.771864},{"c":7.83,"h":7.91,"l":7.83,"n":53,"o":7.875,"t":"2026-10-15T16:35:00Z","v":15832,"vw":7.868534},{"c":7.95,"h":7.95,"l":7.81,"n":96,"o":7.815,"t":"2026-10-15T16:40:00Z","v":21708,"vw":7.852656},{"c":8.08,"h":8.11,"l":7.95,"n":162,"o":7.95,"t":"2026-10-15T16:45:00Z","v":55035,"vw":8.033729},{"c":8.1,"h":8.1584,"l":8.04,"n":164,"o":8.08,"t":"2026-10-15T16:50:00Z","v":46336,"vw":8.106524},{"c":8.14,"h":8.1998,"l":8.1313,"n":106,"o":8.1313,"t":"2026-10-15T16:55:00Z","v":51576,"vw":8.155412},{"c":8.2766,"h":8.2766,"l":8.09,"n":92,"o":8.15,"t":"2026-10-15T17:00:00Z","v":19109,"vw":8.192042},{"c":8.37,"h":8.423,"l":8.28,"n":195,"o":8.28,"t":"2026-10-15T17:05:00Z","v":59976,"vw":8.34093},{"c":8.44,"h":8.4775,"l":8.36,"n":187,"o":8.3758,"t":"2026-10-15T17:10:00Z","v":79255,"vw":8.427177},{"c":8.34,"h":8.52,"l":8.34,"n":232,"o":8.44,"t":"2026-10-15T17:15:00Z","v":137904,"vw":8.457},{"c":8.449,"h":8.48,"l":8.2805,"n":114,"o":8.34,"t":"2026-10-15T17:20:00Z","v":34417,"vw":8.392766},{"c":8.4514,"h":8.5638,"l":8.45,"n":186,"o":8.4787,"t":"2026-10-15T17:25:00Z","v":60455,"vw":8.488618},{"c":8.6,"h":8.6,"l":8.4974,"n":120,"o":8.4974,"t":"2026-10-15T17:30:00Z","v":39138,"vw":8.555084},{"c":8.705,"h":8.7298,"l":8.56,"n":174,"o":8.6,"t":"2026-10-15T17:35:00Z","v":68016,"vw":8.638837},{"c":8.64,"h":8.791,"l":8.62,"n":188,"o":8.715,"t":"2026-10-15T17:40:00Z","v":74971,"vw":8.71751},{"c":8.68,"h":8.7413,"l":8.6,"n":103,"o":8.645,"t":"2026-10-15T17:45:00Z","v":32951,"vw":8.676551},{"c":8.66,"h":8.7632,"l":8.65,"n":73,"o":8.72,"t":"2026-10-15T17:50:00Z","v":27135,"vw":8.699793},{"c":8.76,"h":8.8,"l":8.68,"n":164,"o":8.685,"t":"2026-10-15T17:55:00Z","v":71769,"vw":8.749176},{"c":8.66,"h":8.77,"l":8.64,"n":127,"o":8.7368,"t":"2026-10-15T18:00:00Z","v":52776,"vw":8.697605},{"c":8.6,"h":8.6865,"l":8.59,"n":125,"o":8.67,"t":"2026-10-15T18:05:00Z","v":54997,"vw":8.62231},{"c":8.515,"h":8.5999,"l":8.48,"n":152,"o":8.58,"t":"2026-10-15T18:10:00Z","v":93098,"vw":8.536767},{"c":8.5249,"h":8.561,"l":8.51,"n":118,"o":8.54,"t":"2026-10-15T18:15:00Z","v":47405,"vw":8.5424},{"c":8.53,"h":8.6057,"l":8.5,"n":61,"o":8.52,"t":"2026-10-15T18:20:00Z","v":34289,"vw":8.520972},{"c":8.6046,"h":8.61,"l":8.53,"n":58,"o":8.5471,"t":"2026-10-15T18:25:00Z","v":16030,"vw":8.575498},{"c":8.6,"h":8.62,"l":8.56,"n":82,"o":8.5979,"t":"2026-10-15T18:30:00Z","v":19317,"vw":8.587882},{"c":8.71,"h":8.72,"l":8.63,"n":82,"o":8.63,"t":"2026-10-15T18:35:00Z","v":19769,"vw":8.678679},{"c":8.83,"h":8.8599,"l":8.71,"n":102,"o":8.71,"t":"2026-10-15T18:40:00Z","v":50040,"vw":8.812336},{"c":8.785,"h":8.84,"l":8.7497,"n":86,"o":8.83,"t":"2026-10-15T18:45:00Z","v":34698,"vw":8.803205},{"c":8.8428,"h":8.85,"l":8.764,"n":72,"o":8.764,"t":"2026-10-15T18:50:00Z","v":39561,"vw":8.79181},{"c":8.93,"h":8.93,"l":8.83,"n":92,"o":8.85,"t":"2026-10-15T18:55:00Z","v":30977,"vw":8.87767},{"c":9.02,"h":9.02,"l":8.91,"n":123,"o":8.91,"t":"2026-10-15T19:00:00Z","v":41124,"vw":8.963327},{"c":8.91,"h":9.02,"l":8.8701,"n":122,"o":9.0001,"t":"2026-10-15T19:05:00Z","v":78928,"vw":8.969453},{"c":8.91,"h":8.96,"l":8.9,"n":61,"o":8.93,"t":"2026-10-15T19:10:00Z","v":24087,"vw":8.937584},{"c":8.98,"h":9,"l":8.94,"n":73,"o":8.94,"t":"2026-10-15T19:15:00Z","v":18804,"vw":8.986874},{"c":8.9662,"h":9.01,"l":8.9341,"n":76,"o":8.98,"t":"2026-10-15T19:20:00Z","v":31707,"vw":8.984923},{"c":8.99,"h":9.04,"l":8.9601,"n":122,"o":9,"t":"2026-10-15T19:25:00Z","v":78778,"vw":9.008301},{"c":8.99,"h":9.01,"l":8.87,"n":101,"o":9,"t":"2026-10-15T19:30:00Z","v":18839,"vw":8.925233},{"c":9,"h":9.02,"l":8.92,"n":51,"o":8.97,"t":"2026-10-15T19:35:00Z","v":7274,"vw":8.974179},{"c":9.02,"h":9.04,"l":8.935,"n":102,"o":8.96,"t":"2026-10-15T19:40:00Z","v":44965,"vw":9.014273},{"c":9.07,"h":9.09,"l":9.04,"n":117,"o":9.04,"t":"2026-10-15T19:45:00Z","v":78181,"vw":9.075111},{"c":9.165,"h":9.1787,"l":9,"n":108,"o":9.02,"t":"2026-10-15T19:50:00Z","v":22359,"vw":9.085319},{"c":9.19,"h":9.2001,"l":9.051,"n":262,"o":9.14,"t":"2026-10-15T19:55:00Z","v":79870,"vw":9.145496},{"c":9.25,"h":9.48,"l":9.19,"n":80,"o":9.19,"t":"2026-10-15T20:00:00Z","v":19873,"vw":9.308396},{"c":9.2201,"h":9.33,"l":9.21,"n":48,"o":9.2437,"t":"2026-10-15T20:05:00Z","v":34545,"vw":9.252424},{"c":9.19,"h":9.27,"l":9.16,"n":40,"o":9.25,"t":"2026-10-15T20:10:00Z","v":10365,"vw":9.227413},{"c":9.24,"h":9.25,"l":9.18,"n":18,"o":9.25,"t":"2026-10-15T20:15:00Z","v":1904,"vw":9.219513},{"c":9.3376,"h":9.3407,"l":9.25,"n":32,"o":9.27,"t":"2026-10-15T20:20:00Z","v":8522,"vw":9.27736},{"c":9.29,"h":9.33,"l":9.28,"n":20,"o":9.31,"t":"2026-10-15T20:25:00Z","v":2053,"vw":9.299524},{"c":9.4,"h":9.41,"l":9.2814,"n":32,"o":9.2814,"t":"2026-10-15T20:30:00Z","v":10644,"vw":9.35978},{"c":9.44,"h":9.44,"l":9.38,"n":3,"o":9.4,"t":"2026-10-15T20:35:00Z","v":850,"vw":9.392941},{"c":9.23,"h":9.31,"l":9.16,"n":52,"o":9.31,"t":"2026-10-15T20:40:00Z","v":4193,"vw":9.255904},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-15T20:45:00Z","v":100,"vw":9.16},{"c":9.24,"h":9.26,"l":9.24,"n":10,"o":9.26,"t":"2026-10-15T20:50:00Z","v":3179,"vw":9.259355},{"c":8.971,"h":9.17,"l":8.8,"n":56,"o":9.17,"t":"2026-10-15T20:55:00Z","v":19282,"vw":9.024861},{"c":8.89,"h":8.9,"l":8.8,"n":27,"o":8.9,"t":"2026-10-15T21:00:00Z","v":8293,"vw":8.848769},{"c":8.92,"h":8.99,"l":8.8499,"n":27,"o":8.8499,"t":"2026-10-15T21:05:00Z","v":2280,"vw":8.954498},{"c":8.99,"h":8.99,"l":8.95,"n":4,"o":8.95,"t":"2026-10-15T21:10:00Z","v":861,"vw":8.970606},{"c":9,"h":9,"l":8.95,"n":19,"o":8.95,"t":"2026-10-15T21:15:00Z","v":3185,"vw":8.984737},{"c":9.12,"h":9.12,"l":8.82,"n":10,"o":8.99,"t":"2026-10-15T21:20:00Z","v":5463,"vw":9.091337},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-15T21:25:00Z","v":500,"vw":9.11},{"c":9.09,"h":9.09,"l":9.08,"n":11,"o":9.09,"t":"2026-10-15T21:35:00Z","v":1000,"vw":9.086937},{"c":9.08,"h":9.09,"l":9.08,"n":8,"o":9.09,"t":"2026-10-15T21:40:00Z","v":4672,"vw":9.083579},{"c":9.09,"h":9.1,"l":9.08,"n":13,"o":9.08,"t":"2026-10-15T21:45:00Z","v":2370,"vw":9.092511},{"c":9.12,"h":9.12,"l":8.94,"n":11,"o":9.12,"t":"2026-10-15T21:50:00Z","v":1639,"vw":9.040279},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-15T21:55:00Z","v":2049,"vw":9.13},{"c":9.1,"h":9.1,"l":9.09,"n":3,"o":9.09,"t":"2026-10-15T22:00:00Z","v":300,"vw":9.096667},{"c":9.14,"h":9.15,"l":9.14,"n":19,"o":9.14,"t":"2026-10-15T22:05:00Z","v":2805,"vw":9.140791},{"c":9.1,"h":9.14,"l":9.1,"n":6,"o":9.13,"t":"2026-10-15T22:10:00Z","v":1347,"vw":9.109107},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-15T22:15:00Z","v":2001,"vw":9.1},{"c":9.16,"h":9.16,"l":9.16,"n":5,"o":9.16,"t":"2026-10-15T22:25:00Z","v":350,"vw":9.16},{"c":9.04,"h":9.08,"l":9.04,"n":4,"o":9.08,"t":"2026-10-15T22:30:00Z","v":252,"vw":9.058182},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-15T22:35:00Z","v":340,"vw":9.04},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-15T22:40:00Z","v":305,"vw":9.1},{"c":9.03,"h":9.08,"l":9.02,"n":5,"o":9.08,"t":"2026-10-15T22:45:00Z","v":1269,"vw":9.025981},{"c":9.0008,"h":9.0008,"l":9.0008,"n":1,"o":9.0008,"t":"2026-10-15T22:50:00Z","v":300,"vw":9.0008},{"c":8.99,"h":9,"l":8.95,"n":15,"o":9,"t":"2026-10-15T22:55:00Z","v":1581,"vw":8.969692},{"c":8.9404,"h":8.968,"l":8.9404,"n":8,"o":8.968,"t":"2026-10-15T23:00:00Z","v":4857,"vw":8.958854},{"c":8.96,"h":8.98,"l":8.9432,"n":6,"o":8.98,"t":"2026-10-15T23:05:00Z","v":577,"vw":8.968539},{"c":8.98,"h":8.99,"l":8.98,"n":3,"o":8.99,"t":"2026-10-15T23:15:00Z","v":708,"vw":8.981443},{"c":8.89,"h":8.9,"l":8.88,"n":9,"o":8.9,"t":"2026-10-15T23:20:00Z","v":6294,"vw":8.891042},{"c":8.9118,"h":8.9118,"l":8.89,"n":10,"o":8.89,"t":"2026-10-15T23:25:00Z","v":5330,"vw":8.899803},{"c":8.88,"h":8.9,"l":8.88,"n":18,"o":8.9,"t":"2026-10-15T23:30:00Z","v":33612,"vw":8.899723},{"c":8.84,"h":8.85,"l":8.79,"n":41,"o":8.85,"t":"2026-10-15T23:35:00Z","v":8825,"vw":8.814134},{"c":8.73,"h":8.84,"l":8.67,"n":25,"o":8.84,"t":"2026-10-15T23:40:00Z","v":4010,"vw":8.757512},{"c":8.75,"h":8.7887,"l":8.7173,"n":11,"o":8.7173,"t":"2026-10-15T23:45:00Z","v":1471,"vw":8.741895},{"c":8.8,"h":8.8,"l":8.77,"n":10,"o":8.77,"t":"2026-10-15T23:50:00Z","v":4130,"vw":8.780066},{"c":8.8,"h":8.81,"l":8.78,"n":13,"o":8.78,"t":"2026-10-15T23:55:00Z","v":1373,"vw":8.8},{"c":8.63,"h":9.07,"l":8.55,"n":221,"o":9,"t":"2026-10-16T08:00:00Z","v":35968,"vw":8.775997},{"c":8.59,"h":8.63,"l":8.59,"n":123,"o":8.63,"t":"2026-10-16T08:05:00Z","v":42980,"vw":8.629789},{"c":8.39,"h":8.58,"l":8.35,"n":30,"o":8.58,"t":"2026-10-16T08:10:00Z","v":3620,"vw":8.414441},{"c":8.4,"h":8.44,"l":8.38,"n":89,"o":8.41,"t":"2026-10-16T08:15:00Z","v":15560,"vw":8.434264},{"c":8.4404,"h":8.4684,"l":8.42,"n":16,"o":8.42,"t":"2026-10-16T08:20:00Z","v":3064,"vw":8.438254},{"c":8.55,"h":8.55,"l":8.5,"n":14,"o":8.5,"t":"2026-10-16T08:25:00Z","v":748,"vw":8.509434},{"c":8.47,"h":8.52,"l":8.47,"n":12,"o":8.52,"t":"2026-10-16T08:30:00Z","v":4024,"vw":8.515092},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-16T08:35:00Z","v":1443,"vw":8.44},{"c":8.5,"h":8.5,"l":8.45,"n":6,"o":8.45,"t":"2026-10-16T08:40:00Z","v":1100,"vw":8.492727},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-16T08:50:00Z","v":501,"vw":8.4},{"c":8.3,"h":8.37,"l":8.3,"n":11,"o":8.37,"t":"2026-10-16T08:55:00Z","v":1169,"vw":8.3262},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-16T09:00:00Z","v":1056,"vw":8.25},{"c":8.3,"h":8.31,"l":8.28,"n":30,"o":8.31,"t":"2026-10-16T09:05:00Z","v":7794,"vw":8.29465},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T09:20:00Z","v":200,"vw":8.39},{"c":8.4,"h":8.4,"l":8.36,"n":2,"o":8.36,"t":"2026-10-16T09:35:00Z","v":676,"vw":8.394083},{"c":8.33,"h":8.37,"l":8.33,"n":3,"o":8.37,"t":"2026-10-16T09:40:00Z","v":720,"vw":8.338889},{"c":8.47,"h":8.47,"l":8.37,"n":83,"o":8.37,"t":"2026-10-16T09:45:00Z","v":40863,"vw":8.392147},{"c":8.45,"h":8.5,"l":8.45,"n":2,"o":8.5,"t":"2026-10-16T09:50:00Z","v":243,"vw":8.474691},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-16T09:55:00Z","v":542,"vw":8.48},{"c":8.45,"h":8.45,"l":8.44,"n":6,"o":8.4473,"t":"2026-10-16T10:00:00Z","v":813,"vw":8.4478},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T10:05:00Z","v":190,"vw":8.4},{"c":8.34,"h":8.34,"l":8.3,"n":6,"o":8.31,"t":"2026-10-16T10:10:00Z","v":2521,"vw":8.309728},{"c":8.4041,"h":8.44,"l":8.33,"n":9,"o":8.34,"t":"2026-10-16T10:15:00Z","v":3588,"vw":8.423233},{"c":8.4291,"h":8.44,"l":8.4291,"n":4,"o":8.4351,"t":"2026-10-16T10:20:00Z","v":2174,"vw":8.436977},{"c":8.4193,"h":8.4193,"l":8.4,"n":7,"o":8.4,"t":"2026-10-16T10:25:00Z","v":1281,"vw":8.40773},{"c":8.37,"h":8.4,"l":8.37,"n":5,"o":8.4,"t":"2026-10-16T10:30:00Z","v":1285,"vw":8.375012},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-16T10:35:00Z","v":800,"vw":8.42},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T10:45:00Z","v":192,"vw":8.46},{"c":8.46,"h":8.4638,"l":8.45,"n":10,"o":8.46,"t":"2026-10-16T10:50:00Z","v":4354,"vw":8.460352},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-16T10:55:00Z","v":215,"vw":8.45},{"c":8.4,"h":8.4481,"l":8.32,"n":25,"o":8.4481,"t":"2026-10-16T11:00:00Z","v":4688,"vw":8.361713},{"c":8.32,"h":8.37,"l":8.32,"n":11,"o":8.351,"t":"2026-10-16T11:05:00Z","v":5213,"vw":8.338001},{"c":8.3404,"h":8.37,"l":8.326,"n":17,"o":8.326,"t":"2026-10-16T11:10:00Z","v":2700,"vw":8.344274},{"c":8.41,"h":8.44,"l":8.38,"n":11,"o":8.44,"t":"2026-10-16T11:15:00Z","v":3941,"vw":8.385577},{"c":8.33,"h":8.38,"l":8.33,"n":18,"o":8.36,"t":"2026-10-16T11:20:00Z","v":2921,"vw":8.362314},{"c":8.35,"h":8.36,"l":8.32,"n":4,"o":8.36,"t":"2026-10-16T11:25:00Z","v":1133,"vw":8.344872},{"c":8.34,"h":8.35,"l":8.34,"n":4,"o":8.35,"t":"2026-10-16T11:30:00Z","v":1399,"vw":8.349283},{"c":8.286,"h":8.32,"l":8.286,"n":2,"o":8.32,"t":"2026-10-16T11:35:00Z","v":2096,"vw":8.315198},{"c":8.2102,"h":8.26,"l":8.19,"n":20,"o":8.26,"t":"2026-10-16T11:40:00Z","v":5625,"vw":8.216858},{"c":8.25,"h":8.27,"l":8.22,"n":14,"o":8.2696,"t":"2026-10-16T11:45:00Z","v":3099,"vw":8.2571},{"c":8.24,"h":8.24,"l":8.219,"n":11,"o":8.22,"t":"2026-10-16T11:50:00Z","v":1480,"vw":8.220908},{"c":8.3,"h":8.3,"l":8.211,"n":7,"o":8.24,"t":"2026-10-16T11:55:00Z","v":4328,"vw":8.270818},{"c":8.3,"h":8.31,"l":8.3,"n":13,"o":8.3,"t":"2026-10-16T12:00:00Z","v":8650,"vw":8.304756},{"c":8.3,"h":8.3,"l":8.28,"n":8,"o":8.28,"t":"2026-10-16T12:05:00Z","v":5575,"vw":8.296324},{"c":8.22,"h":8.23,"l":8.22,"n":11,"o":8.23,"t":"2026-10-16T12:10:00Z","v":781,"vw":8.224577},{"c":8.25,"h":8.25,"l":8.18,"n":15,"o":8.19,"t":"2026-10-16T12:15:00Z","v":9164,"vw":8.197497},{"c":8.26,"h":8.27,"l":8.21,"n":16,"o":8.21,"t":"2026-10-16T12:20:00Z","v":2408,"vw":8.235358},{"c":8.1696,"h":8.25,"l":8.1611,"n":23,"o":8.25,"t":"2026-10-16T12:25:00Z","v":9520,"vw":8.182786},{"c":8.1207,"h":8.17,"l":8.1207,"n":30,"o":8.16,"t":"2026-10-16T12:30:00Z","v":2505,"vw":8.149401},{"c":8.15,"h":8.15,"l":8.12,"n":2,"o":8.12,"t":"2026-10-16T12:35:00Z","v":350,"vw":8.128571},{"c":8.16,"h":8.18,"l":8.14,"n":9,"o":8.15,"t":"2026-10-16T12:40:00Z","v":2536,"vw":8.153807},{"c":8.1699,"h":8.17,"l":8.14,"n":7,"o":8.15,"t":"2026-10-16T12:45:00Z","v":4600,"vw":8.166065},{"c":8.13,"h":8.21,"l":8.13,"n":39,"o":8.17,"t":"2026-10-16T12:50:00Z","v":7138,"vw":8.181719},{"c":8.1861,"h":8.1861,"l":8.17,"n":8,"o":8.17,"t":"2026-10-16T12:55:00Z","v":2120,"vw":8.174732},{"c":8.19,"h":8.19,"l":8.18,"n":3,"o":8.18,"t":"2026-10-16T13:00:00Z","v":2150,"vw":8.180476},{"c":8.23,"h":8.23,"l":8.13,"n":20,"o":8.13,"t":"2026-10-16T13:05:00Z","v":5297,"vw":8.171404},{"c":8.21,"h":8.22,"l":8.1751,"n":17,"o":8.22,"t":"2026-10-16T13:10:00Z","v":4303,"vw":8.209426},{"c":8.15,"h":8.18,"l":8.15,"n":8,"o":8.18,"t":"2026-10-16T13:15:00Z","v":1630,"vw":8.166875},{"c":8.18,"h":8.2019,"l":8.15,"n":50,"o":8.16,"t":"2026-10-16T13:20:00Z","v":19184,"vw":8.168622},{"c":8.0196,"h":8.1807,"l":7.97,"n":115,"o":8.17,"t":"2026-10-16T13:25:00Z","v":27306,"vw":8.039216},{"c":7.84,"h":8.0284,"l":7.71,"n":465,"o":8,"t":"2026-10-16T13:30:00Z","v":267227,"vw":7.867285},{"c":8.059,"h":8.07,"l":7.81,"n":249,"o":7.835,"t":"2026-10-16T13:35:00Z","v":80998,"vw":7.955686},{"c":8.15,"h":8.15,"l":7.8467,"n":118,"o":7.99,"t":"2026-10-16T13:40:00Z","v":47450,"vw":7.996925},{"c":7.946,"h":8.12,"l":7.82,"n":176,"o":8.12,"t":"2026-10-16T13:45:00Z","v":108329,"vw":7.910149},{"c":7.785,"h":7.96,"l":7.59,"n":454,"o":7.94,"t":"2026-10-16T13:50:00Z","v":235258,"vw":7.698805},{"c":7.78,"h":7.878,"l":7.68,"n":272,"o":7.8,"t":"2026-10-16T13:55:00Z","v":211631,"vw":7.829449},{"c":7.8021,"h":7.878,"l":7.76,"n":84,"o":7.8,"t":"2026-10-16T14:00:00Z","v":112383,"vw":7.772229},{"c":7.7381,"h":7.77,"l":7.68,"n":96,"o":7.77,"t":"2026-10-16T14:05:00Z","v":18183,"vw":7.714617},{"c":7.87,"h":7.88,"l":7.66,"n":79,"o":7.69,"t":"2026-10-16T14:10:00Z","v":18481,"vw":7.78124},{"c":7.7898,"h":7.9076,"l":7.7898,"n":95,"o":7.895,"t":"2026-10-16T14:15:00Z","v":19814,"vw":7.857829},{"c":7.77,"h":7.81,"l":7.75,"n":105,"o":7.79,"t":"2026-10-16T14:20:00Z","v":20637,"vw":7.788928},{"c":7.75,"h":7.775,"l":7.71,"n":61,"o":7.775,"t":"2026-10-16T14:25:00Z","v":7406,"vw":7.747268},{"c":7.87,"h":7.8963,"l":7.765,"n":93,"o":7.765,"t":"2026-10-16T14:30:00Z","v":15305,"vw":7.826939},{"c":8.03,"h":8.03,"l":7.9181,"n":97,"o":7.94,"t":"2026-10-16T14:35:00Z","v":23894,"vw":7.95721},{"c":7.8911,"h":8.05,"l":7.82,"n":136,"o":8.05,"t":"2026-10-16T14:40:00Z","v":48509,"vw":7.874363},{"c":7.87,"h":7.9099,"l":7.85,"n":36,"o":7.885,"t":"2026-10-16T14:45:00Z","v":13639,"vw":7.897193},{"c":7.62,"h":7.9,"l":7.62,"n":410,"o":7.89,"t":"2026-10-16T14:50:00Z","v":121299,"vw":7.767874},{"c":7.6811,"h":7.73,"l":7.61,"n":189,"o":7.61,"t":"2026-10-16T14:55:00Z","v":70519,"vw":7.672732},{"c":7.72,"h":7.76,"l":7.63,"n":190,"o":7.68,"t":"2026-10-16T15:00:00Z","v":69025,"vw":7.695031},{"c":7.505,"h":7.74,"l":7.505,"n":210,"o":7.73,"t":"2026-10-16T15:05:00Z","v":56174,"vw":7.59257},{"c":7.47,"h":7.55,"l":7.47,"n":266,"o":7.5001,"t":"2026-10-16T15:10:00Z","v":76819,"vw":7.520073},{"c":7.43,"h":7.525,"l":7.4001,"n":222,"o":7.505,"t":"2026-10-16T15:15:00Z","v":75520,"vw":7.483447},{"c":7.43,"h":7.469,"l":7.37,"n":185,"o":7.43,"t":"2026-10-16T15:20:00Z","v":61834,"vw":7.425813},{"c":7.44,"h":7.465,"l":7.4241,"n":80,"o":7.425,"t":"2026-10-16T15:25:00Z","v":33416,"vw":7.439609},{"c":7.435,"h":7.48,"l":7.4239,"n":101,"o":7.44,"t":"2026-10-16T15:30:00Z","v":34484,"vw":7.451463},{"c":7.4741,"h":7.49,"l":7.445,"n":73,"o":7.47,"t":"2026-10-16T15:35:00Z","v":58489,"vw":7.478468},{"c":7.475,"h":7.51,"l":7.445,"n":70,"o":7.48,"t":"2026-10-16T15:40:00Z","v":25299,"vw":7.488057},{"c":7.5247,"h":7.59,"l":7.48,"n":128,"o":7.48,"t":"2026-10-16T15:45:00Z","v":37295,"vw":7.543546},{"c":7.325,"h":7.505,"l":7.325,"n":171,"o":7.505,"t":"2026-10-16T15:50:00Z","v":30362,"vw":7.398111},{"c":7.32,"h":7.39,"l":7.31,"n":102,"o":7.33,"t":"2026-10-16T15:55:00Z","v":34305,"vw":7.356073},{"c":7.24,"h":7.31,"l":7.2,"n":259,"o":7.31,"t":"2026-10-16T16:00:00Z","v":110018,"vw":7.245456},{"c":7.18,"h":7.25,"l":7.14,"n":152,"o":7.235,"t":"2026-10-16T16:05:00Z","v":83022,"vw":7.204978},{"c":7.28,"h":7.29,"l":7.155,"n":185,"o":7.17,"t":"2026-10-16T16:10:00Z","v":68892,"vw":7.229396},{"c":7.2544,"h":7.3146,"l":7.23,"n":132,"o":7.3,"t":"2026-10-16T16:15:00Z","v":55093,"vw":7.280251},{"c":7.305,"h":7.3159,"l":7.255,"n":80,"o":7.255,"t":"2026-10-16T16:20:00Z","v":19974,"vw":7.298555},{"c":7.2375,"h":7.3,"l":7.2,"n":137,"o":7.3,"t":"2026-10-16T16:25:00Z","v":38149,"vw":7.240923},{"c":7.095,"h":7.22,"l":7.09,"n":249,"o":7.22,"t":"2026-10-16T16:30:00Z","v":74573,"vw":7.161299},{"c":7.125,"h":7.1859,"l":7.08,"n":147,"o":7.0999,"t":"2026-10-16T16:35:00Z","v":60897,"vw":7.133772},{"c":7.115,"h":7.13,"l":7.0805,"n":303,"o":7.115,"t":"2026-10-16T16:40:00Z","v":151096,"vw":7.116556},{"c":7.11,"h":7.16,"l":7.095,"n":113,"o":7.1298,"t":"2026-10-16T16:45:00Z","v":25592,"vw":7.120368},{"c":7.135,"h":7.1499,"l":7.1,"n":137,"o":7.12,"t":"2026-10-16T16:50:00Z","v":47821,"vw":7.117392},{"c":7.15,"h":7.15,"l":7.11,"n":125,"o":7.13,"t":"2026-10-16T16:55:00Z","v":27943,"vw":7.121167},{"c":7.0901,"h":7.1649,"l":7.0901,"n":189,"o":7.14,"t":"2026-10-16T17:00:00Z","v":51568,"vw":7.116404},{"c":7.06,"h":7.09,"l":7.0202,"n":317,"o":7.09,"t":"2026-10-16T17:05:00Z","v":88306,"vw":7.062811},{"c":7.05,"h":7.1278,"l":7.035,"n":160,"o":7.05,"t":"2026-10-16T17:10:00Z","v":44080,"vw":7.067992},{"c":7.005,"h":7.04,"l":7,"n":474,"o":7.04,"t":"2026-10-16T17:15:00Z","v":94726,"vw":7.007441},{"c":7.025,"h":7.05,"l":7.0029,"n":220,"o":7.0223,"t":"2026-10-16T17:20:00Z","v":68545,"vw":7.02673},{"c":7.13,"h":7.1677,"l":7.02,"n":237,"o":7.0299,"t":"2026-10-16T17:25:00Z","v":46131,"vw":7.084973},{"c":7.12,"h":7.15,"l":7.06,"n":162,"o":7.15,"t":"2026-10-16T17:30:00Z","v":44913,"vw":7.101006},{"c":7.065,"h":7.1799,"l":7.06,"n":131,"o":7.14,"t":"2026-10-16T17:35:00Z","v":34959,"vw":7.127906},{"c":7.165,"h":7.2,"l":7.065,"n":149,"o":7.065,"t":"2026-10-16T17:40:00Z","v":38221,"vw":7.150493},{"c":7.105,"h":7.195,"l":7.1,"n":144,"o":7.155,"t":"2026-10-16T17:45:00Z","v":84514,"vw":7.167745},{"c":7.04,"h":7.105,"l":7.03,"n":171,"o":7.105,"t":"2026-10-16T17:50:00Z","v":40727,"vw":7.057612},{"c":7,"h":7.0471,"l":7,"n":258,"o":7.0471,"t":"2026-10-16T17:55:00Z","v":62714,"vw":7.00867},{"c":6.915,"h":7.01,"l":6.905,"n":676,"o":7,"t":"2026-10-16T18:00:00Z","v":209143,"vw":6.959312},{"c":6.89,"h":6.93,"l":6.85,"n":277,"o":6.925,"t":"2026-10-16T18:05:00Z","v":56490,"vw":6.881619},{"c":6.8723,"h":6.8911,"l":6.83,"n":254,"o":6.885,"t":"2026-10-16T18:10:00Z","v":54166,"vw":6.868039},{"c":6.88,"h":6.959,"l":6.85,"n":211,"o":6.9,"t":"2026-10-16T18:15:00Z","v":50797,"vw":6.900897},{"c":6.835,"h":6.86,"l":6.8,"n":142,"o":6.86,"t":"2026-10-16T18:20:00Z","v":45213,"vw":6.826179},{"c":6.88,"h":6.88,"l":6.83,"n":153,"o":6.8323,"t":"2026-10-16T18:25:00Z","v":39633,"vw":6.846041},{"c":6.87,"h":6.88,"l":6.83,"n":142,"o":6.87,"t":"2026-10-16T18:30:00Z","v":55091,"vw":6.850876},{"c":6.815,"h":6.87,"l":6.8,"n":284,"o":6.87,"t":"2026-10-16T18:35:00Z","v":61537,"vw":6.821994},{"c":6.819,"h":6.849,"l":6.79,"n":396,"o":6.8358,"t":"2026-10-16T18:40:00Z","v":87961,"vw":6.803265},{"c":6.745,"h":6.8199,"l":6.715,"n":261,"o":6.815,"t":"2026-10-16T18:45:00Z","v":44104,"vw":6.750711},{"c":6.7,"h":6.75,"l":6.7,"n":252,"o":6.75,"t":"2026-10-16T18:50:00Z","v":129309,"vw":6.740159},{"c":6.7199,"h":6.7199,"l":6.645,"n":314,"o":6.7099,"t":"2026-10-16T18:55:00Z","v":81477,"vw":6.689562},{"c":6.67,"h":6.719,"l":6.6601,"n":374,"o":6.7151,"t":"2026-10-16T19:00:00Z","v":181993,"vw":6.699563},{"c":6.6511,"h":6.7,"l":6.6001,"n":233,"o":6.69,"t":"2026-10-16T19:05:00Z","v":53345,"vw":6.646879},{"c":6.91,"h":6.91,"l":6.66,"n":245,"o":6.66,"t":"2026-10-16T19:10:00Z","v":62714,"vw":6.811143},{"c":6.83,"h":6.9495,"l":6.75,"n":281,"o":6.91,"t":"2026-10-16T19:15:00Z","v":70228,"vw":6.848934},{"c":6.885,"h":6.905,"l":6.833,"n":187,"o":6.833,"t":"2026-10-16T19:20:00Z","v":37489,"vw":6.875044},{"c":6.9194,"h":6.92,"l":6.86,"n":193,"o":6.88,"t":"2026-10-16T19:25:00Z","v":44943,"vw":6.89435},{"c":6.73,"h":6.919,"l":6.7001,"n":139,"o":6.89,"t":"2026-10-16T19:30:00Z","v":29362,"vw":6.78499},{"c":6.74,"h":6.795,"l":6.7,"n":113,"o":6.765,"t":"2026-10-16T19:35:00Z","v":49209,"vw":6.745575},{"c":6.705,"h":6.8199,"l":6.705,"n":243,"o":6.74,"t":"2026-10-16T19:40:00Z","v":55825,"vw":6.760707},{"c":6.73,"h":6.74,"l":6.675,"n":179,"o":6.72,"t":"2026-10-16T19:45:00Z","v":54035,"vw":6.703444},{"c":6.875,"h":6.885,"l":6.72,"n":157,"o":6.72,"t":"2026-10-16T19:50:00Z","v":32038,"vw":6.786801},{"c":7,"h":7,"l":6.89,"n":341,"o":6.89,"t":"2026-10-16T19:55:00Z","v":94014,"vw":6.966753},{"c":7.02,"h":7.0713,"l":6.971,"n":49,"o":7,"t":"2026-10-16T20:00:00Z","v":10980,"vw":7.006992},{"c":7.03,"h":7.15,"l":7.02,"n":39,"o":7.051,"t":"2026-10-16T20:05:00Z","v":5387,"vw":7.052835},{"c":7,"h":7.01,"l":7,"n":12,"o":7.01,"t":"2026-10-16T20:10:00Z","v":793,"vw":7.005613},{"c":7.02,"h":7.039,"l":7.02,"n":19,"o":7.03,"t":"2026-10-16T20:15:00Z","v":2682,"vw":7.031813},{"c":7.03,"h":7.05,"l":7.0294,"n":28,"o":7.03,"t":"2026-10-16T20:20:00Z","v":9382,"vw":7.030446},{"c":7.05,"h":7.05,"l":7.04,"n":12,"o":7.04,"t":"2026-10-16T20:25:00Z","v":2290,"vw":7.04393},{"c":7.0499,"h":7.05,"l":7.03,"n":13,"o":7.05,"t":"2026-10-16T20:30:00Z","v":1050,"vw":7.043872},{"c":7.08,"h":7.09,"l":7.06,"n":80,"o":7.06,"t":"2026-10-16T20:35:00Z","v":38525,"vw":7.077566},{"c":7.15,"h":7.15,"l":7.1,"n":34,"o":7.1,"t":"2026-10-16T20:40:00Z","v":19952,"vw":7.124301},{"c":7.1,"h":7.16,"l":7.1,"n":17,"o":7.13,"t":"2026-10-16T20:45:00Z","v":3187,"vw":7.139211},{"c":7.06,"h":7.09,"l":7.06,"n":17,"o":7.09,"t":"2026-10-16T20:50:00Z","v":16139,"vw":7.06181},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-16T20:55:00Z","v":232,"vw":7.1},{"c":7.11,"h":7.1888,"l":7.11,"n":5,"o":7.13,"t":"2026-10-16T21:00:00Z","v":1698,"vw":7.16119},{"c":7.02,"h":7.04,"l":7.02,"n":3,"o":7.04,"t":"2026-10-16T21:05:00Z","v":220,"vw":7.03},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T21:10:00Z","v":200,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-16T21:15:00Z","v":250,"vw":7.05},{"c":6.96,"h":7.03,"l":6.96,"n":34,"o":7.03,"t":"2026-10-16T21:20:00Z","v":5190,"vw":7.01197},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-16T21:25:00Z","v":2608,"vw":6.99},{"c":6.9792,"h":6.99,"l":6.9792,"n":4,"o":6.99,"t":"2026-10-16T21:30:00Z","v":400,"vw":6.9823},{"c":6.99,"h":6.99,"l":6.99,"n":10,"o":6.99,"t":"2026-10-16T21:35:00Z","v":5488,"vw":6.99},{"c":6.99,"h":6.99,"l":6.9888,"n":5,"o":6.9888,"t":"2026-10-16T21:40:00Z","v":497,"vw":6.9892},{"c":6.98,"h":6.98,"l":6.9,"n":3,"o":6.9,"t":"2026-10-16T21:45:00Z","v":710,"vw":6.911594},{"c":6.86,"h":6.91,"l":6.86,"n":18,"o":6.9,"t":"2026-10-16T21:50:00Z","v":5597,"vw":6.899163},{"c":6.93,"h":6.97,"l":6.93,"n":15,"o":6.95,"t":"2026-10-16T21:55:00Z","v":2279,"vw":6.946163},{"c":6.98,"h":7.0014,"l":6.9002,"n":6,"o":6.9002,"t":"2026-10-16T22:00:00Z","v":3252,"vw":6.970238},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-16T22:05:00Z","v":101,"vw":6.95},{"c":7.02,"h":7.02,"l":6.9211,"n":2,"o":6.9211,"t":"2026-10-16T22:10:00Z","v":450,"vw":6.965056},{"c":6.9914,"h":6.9914,"l":6.9914,"n":1,"o":6.9914,"t":"2026-10-16T22:20:00Z","v":500,"vw":6.9914},{"c":6.9931,"h":7.02,"l":6.97,"n":3,"o":7.02,"t":"2026-10-16T22:25:00Z","v":700,"vw":6.993643},{"c":6.95,"h":6.95,"l":6.89,"n":3,"o":6.89,"t":"2026-10-16T22:30:00Z","v":2001,"vw":6.92},{"c":6.99,"h":6.99,"l":6.9,"n":8,"o":6.93,"t":"2026-10-16T22:40:00Z","v":5401,"vw":6.925387},{"c":6.96,"h":6.98,"l":6.8998,"n":6,"o":6.8998,"t":"2026-10-16T22:45:00Z","v":1431,"vw":6.937526},{"c":6.94,"h":6.94,"l":6.8993,"n":4,"o":6.92,"t":"2026-10-16T22:50:00Z","v":1350,"vw":6.9322},{"c":6.9,"h":6.95,"l":6.9,"n":33,"o":6.9139,"t":"2026-10-16T22:55:00Z","v":3121,"vw":6.90508},{"c":6.9,"h":6.93,"l":6.9,"n":17,"o":6.9,"t":"2026-10-16T23:00:00Z","v":6077,"vw":6.901251},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-16T23:05:00Z","v":3910,"vw":6.9},{"c":6.9,"h":6.9,"l":6.89,"n":5,"o":6.89,"t":"2026-10-16T23:10:00Z","v":1899,"vw":6.89269},{"c":6.8996,"h":6.8996,"l":6.88,"n":5,"o":6.88,"t":"2026-10-16T23:15:00Z","v":8298,"vw":6.881228},{"c":6.88,"h":6.88,"l":6.88,"n":10,"o":6.88,"t":"2026-10-16T23:20:00Z","v":7370,"vw":6.88},{"c":6.9,"h":6.9,"l":6.88,"n":18,"o":6.8807,"t":"2026-10-16T23:25:00Z","v":10368,"vw":6.88668},{"c":6.8803,"h":6.8803,"l":6.8803,"n":2,"o":6.8803,"t":"2026-10-16T23:30:00Z","v":1530,"vw":6.8803},{"c":6.88,"h":6.92,"l":6.88,"n":7,"o":6.8805,"t":"2026-10-16T23:35:00Z","v":2760,"vw":6.895093},{"c":6.9003,"h":6.9003,"l":6.88,"n":10,"o":6.88,"t":"2026-10-16T23:40:00Z","v":4092,"vw":6.887225},{"c":6.93,"h":6.99,"l":6.93,"n":13,"o":6.95,"t":"2026-10-16T23:50:00Z","v":4909,"vw":6.959362},{"c":6.9224,"h":6.99,"l":6.9182,"n":27,"o":6.95,"t":"2026-10-16T23:55:00Z","v":5878,"vw":6.960254},{"c":7.329,"h":7.44,"l":7.29,"n":179,"o":7.39,"t":"2026-10-19T08:00:00Z","v":33364,"vw":7.384055},{"c":7.3,"h":7.3,"l":7.3,"n":10,"o":7.3,"t":"2026-10-19T08:05:00Z","v":2727,"vw":7.3},{"c":7.2992,"h":7.2992,"l":7.295,"n":2,"o":7.295,"t":"2026-10-19T08:10:00Z","v":360,"vw":7.2978},{"c":7.2,"h":7.29,"l":7.1718,"n":22,"o":7.29,"t":"2026-10-19T08:15:00Z","v":4419,"vw":7.208034},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-19T08:20:00Z","v":871,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-19T08:25:00Z","v":785,"vw":7.22},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T08:35:00Z","v":112,"vw":7.25},{"c":7.23,"h":7.24,"l":7.23,"n":4,"o":7.24,"t":"2026-10-19T08:40:00Z","v":1100,"vw":7.237727},{"c":7.232,"h":7.232,"l":7.232,"n":1,"o":7.232,"t":"2026-10-19T08:45:00Z","v":100,"vw":7.232},{"c":7.2315,"h":7.2315,"l":7.2315,"n":1,"o":7.2315,"t":"2026-10-19T08:50:00Z","v":344,"vw":7.2315},{"c":7.2301,"h":7.25,"l":7.23,"n":30,"o":7.24,"t":"2026-10-19T08:55:00Z","v":1328,"vw":7.234969},{"c":7.2,"h":7.23,"l":7.2,"n":31,"o":7.23,"t":"2026-10-19T09:00:00Z","v":943,"vw":7.22476},{"c":7.16,"h":7.22,"l":7.16,"n":18,"o":7.22,"t":"2026-10-19T09:05:00Z","v":1638,"vw":7.177232},{"c":7.16,"h":7.16,"l":7.155,"n":3,"o":7.155,"t":"2026-10-19T09:10:00Z","v":406,"vw":7.156821},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-19T09:15:00Z","v":492,"vw":7.19},{"c":7.21,"h":7.21,"l":7.19,"n":10,"o":7.19,"t":"2026-10-19T09:20:00Z","v":1417,"vw":7.206103},{"c":7.18,"h":7.21,"l":7.18,"n":103,"o":7.21,"t":"2026-10-19T09:25:00Z","v":27552,"vw":7.207619},{"c":7.18,"h":7.193,"l":7.18,"n":2,"o":7.193,"t":"2026-10-19T09:35:00Z","v":542,"vw":7.185996},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-10-19T09:40:00Z","v":536,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T09:50:00Z","v":3576,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T09:55:00Z","v":1174,"vw":7.18},{"c":7.246,"h":7.246,"l":7.246,"n":2,"o":7.246,"t":"2026-10-19T10:05:00Z","v":205,"vw":7.246},{"c":7.248,"h":7.248,"l":7.248,"n":1,"o":7.248,"t":"2026-10-19T10:15:00Z","v":200,"vw":7.248},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-19T10:25:00Z","v":1400,"vw":7.26},{"c":7.32,"h":7.34,"l":7.27,"n":28,"o":7.27,"t":"2026-10-19T10:35:00Z","v":7963,"vw":7.336839},{"c":7.31,"h":7.31,"l":7.27,"n":47,"o":7.27,"t":"2026-10-19T10:40:00Z","v":13229,"vw":7.29762},{"c":7.37,"h":7.37,"l":7.3043,"n":4,"o":7.32,"t":"2026-10-19T10:45:00Z","v":2669,"vw":7.315698},{"c":7.45,"h":7.45,"l":7.41,"n":30,"o":7.43,"t":"2026-10-19T10:50:00Z","v":20965,"vw":7.428774},{"c":7.5,"h":7.52,"l":7.47,"n":93,"o":7.48,"t":"2026-10-19T10:55:00Z","v":45390,"vw":7.48553},{"c":7.4718,"h":7.4869,"l":7.4531,"n":49,"o":7.47,"t":"2026-10-19T11:00:00Z","v":20251,"vw":7.473099},{"c":7.4092,"h":7.44,"l":7.4013,"n":18,"o":7.43,"t":"2026-10-19T11:05:00Z","v":3085,"vw":7.42281},{"c":7.381,"h":7.42,"l":7.381,"n":16,"o":7.4,"t":"2026-10-19T11:10:00Z","v":2293,"vw":7.393588},{"c":7.39,"h":7.39,"l":7.3738,"n":9,"o":7.38,"t":"2026-10-19T11:15:00Z","v":3750,"vw":7.380843},{"c":7.4078,"h":7.41,"l":7.3922,"n":4,"o":7.41,"t":"2026-10-19T11:20:00Z","v":576,"vw":7.401864},{"c":7.3815,"h":7.3815,"l":7.38,"n":4,"o":7.38,"t":"2026-10-19T11:25:00Z","v":429,"vw":7.380732},{"c":7.3101,"h":7.37,"l":7.3101,"n":19,"o":7.37,"t":"2026-10-19T11:30:00Z","v":5650,"vw":7.325504},{"c":7.81,"h":7.85,"l":7.29,"n":372,"o":7.31,"t":"2026-10-19T11:35:00Z","v":79635,"vw":7.568826},{"c":7.79,"h":7.9651,"l":7.7528,"n":250,"o":7.7733,"t":"2026-10-19T11:40:00Z","v":116497,"vw":7.85468},{"c":7.95,"h":7.98,"l":7.7653,"n":121,"o":7.782,"t":"2026-10-19T11:45:00Z","v":57850,"vw":7.914403},{"c":7.8978,"h":7.94,"l":7.87,"n":139,"o":7.9061,"t":"2026-10-19T11:50:00Z","v":92874,"vw":7.902384},{"c":7.88,"h":7.88,"l":7.79,"n":28,"o":7.86,"t":"2026-10-19T11:55:00Z","v":12066,"vw":7.829618},{"c":7.9146,"h":7.93,"l":7.86,"n":23,"o":7.88,"t":"2026-10-19T12:00:00Z","v":9024,"vw":7.88921},{"c":7.91,"h":7.91,"l":7.86,"n":36,"o":7.9021,"t":"2026-10-19T12:05:00Z","v":15769,"vw":7.885886},{"c":8.01,"h":8.01,"l":7.88,"n":371,"o":7.9099,"t":"2026-10-19T12:10:00Z","v":189826,"vw":7.991157},{"c":8.01,"h":8.061,"l":7.98,"n":85,"o":8.02,"t":"2026-10-19T12:15:00Z","v":24677,"vw":8.033502},{"c":7.9,"h":8,"l":7.89,"n":153,"o":8,"t":"2026-10-19T12:20:00Z","v":67906,"vw":7.968819},{"c":7.9321,"h":7.95,"l":7.8997,"n":17,"o":7.8997,"t":"2026-10-19T12:25:00Z","v":5049,"vw":7.929131},{"c":7.96,"h":7.96,"l":7.94,"n":13,"o":7.94,"t":"2026-10-19T12:30:00Z","v":1075,"vw":7.945621},{"c":7.98,"h":7.98,"l":7.95,"n":16,"o":7.96,"t":"2026-10-19T12:35:00Z","v":2856,"vw":7.960235},{"c":7.88,"h":7.89,"l":7.85,"n":26,"o":7.89,"t":"2026-10-19T12:40:00Z","v":5509,"vw":7.881473},{"c":7.85,"h":7.8918,"l":7.8361,"n":35,"o":7.8918,"t":"2026-10-19T12:45:00Z","v":30359,"vw":7.870893},{"c":7.86,"h":7.88,"l":7.83,"n":51,"o":7.88,"t":"2026-10-19T12:50:00Z","v":12218,"vw":7.845531},{"c":7.8,"h":7.858,"l":7.7739,"n":25,"o":7.858,"t":"2026-10-19T12:55:00Z","v":5218,"vw":7.807434},{"c":7.8704,"h":7.8704,"l":7.8161,"n":37,"o":7.8166,"t":"2026-10-19T13:00:00Z","v":29720,"vw":7.857271},{"c":7.9,"h":7.9,"l":7.8706,"n":25,"o":7.8994,"t":"2026-10-19T13:05:00Z","v":12462,"vw":7.878524},{"c":8,"h":8,"l":7.94,"n":68,"o":7.94,"t":"2026-10-19T13:10:00Z","v":25072,"vw":7.974669},{"c":8.02,"h":8.05,"l":7.97,"n":92,"o":8,"t":"2026-10-19T13:15:00Z","v":28825,"vw":8.025273},{"c":8.0917,"h":8.1,"l":8.01,"n":126,"o":8.0121,"t":"2026-10-19T13:20:00Z","v":44479,"vw":8.051533},{"c":8.02,"h":8.1,"l":8,"n":110,"o":8.08,"t":"2026-10-19T13:25:00Z","v":24642,"vw":8.059856},{"c":7.53,"h":8.03,"l":7.4345,"n":768,"o":8.03,"t":"2026-10-19T13:30:00Z","v":297751,"vw":7.72689},{"c":7.465,"h":7.52,"l":7.31,"n":315,"o":7.52,"t":"2026-10-19T13:35:00Z","v":165972,"vw":7.39655},{"c":7.41,"h":7.559,"l":7.38,"n":207,"o":7.4536,"t":"2026-10-19T13:40:00Z","v":87278,"vw":7.476436},{"c":7.37,"h":7.45,"l":7.315,"n":256,"o":7.4049,"t":"2026-10-19T13:45:00Z","v":71613,"vw":7.387191},{"c":7.3,"h":7.46,"l":7.27,"n":279,"o":7.39,"t":"2026-10-19T13:50:00Z","v":104277,"vw":7.358432},{"c":7.195,"h":7.3002,"l":7.16,"n":218,"o":7.29,"t":"2026-10-19T13:55:00Z","v":89388,"vw":7.23972},{"c":7.0179,"h":7.18,"l":7,"n":357,"o":7.18,"t":"2026-10-19T14:00:00Z","v":144347,"vw":7.034429},{"c":6.9898,"h":7.04,"l":6.95,"n":463,"o":7.005,"t":"2026-10-19T14:05:00Z","v":139302,"vw":6.982668},{"c":7.205,"h":7.205,"l":6.9308,"n":240,"o":6.99,"t":"2026-10-19T14:10:00Z","v":144869,"vw":7.056274},{"c":7.25,"h":7.3665,"l":7.21,"n":354,"o":7.21,"t":"2026-10-19T14:15:00Z","v":152969,"vw":7.303104},{"c":7.33,"h":7.35,"l":7.25,"n":150,"o":7.25,"t":"2026-10-19T14:20:00Z","v":74673,"vw":7.281027},{"c":7.31,"h":7.36,"l":7.29,"n":89,"o":7.315,"t":"2026-10-19T14:25:00Z","v":27557,"vw":7.314651},{"c":7.25,"h":7.33,"l":7.1902,"n":131,"o":7.33,"t":"2026-10-19T14:30:00Z","v":88739,"vw":7.227029},{"c":7.2402,"h":7.28,"l":7.1801,"n":143,"o":7.275,"t":"2026-10-19T14:35:00Z","v":73332,"vw":7.242068},{"c":7.33,"h":7.36,"l":7.255,"n":89,"o":7.255,"t":"2026-10-19T14:40:00Z","v":27057,"vw":7.314565},{"c":7.34,"h":7.4892,"l":7.34,"n":143,"o":7.4,"t":"2026-10-19T14:45:00Z","v":30291,"vw":7.430053},{"c":7.34,"h":7.41,"l":7.3,"n":105,"o":7.32,"t":"2026-10-19T14:50:00Z","v":46334,"vw":7.338374},{"c":7.395,"h":7.42,"l":7.32,"n":86,"o":7.32,"t":"2026-10-19T14:55:00Z","v":56171,"vw":7.357914},{"c":7.38,"h":7.42,"l":7.36,"n":60,"o":7.39,"t":"2026-10-19T15:00:00Z","v":55561,"vw":7.389882},{"c":7.3679,"h":7.45,"l":7.34,"n":77,"o":7.39,"t":"2026-10-19T15:05:00Z","v":26140,"vw":7.414115},{"c":7.32,"h":7.37,"l":7.32,"n":47,"o":7.365,"t":"2026-10-19T15:10:00Z","v":27072,"vw":7.355325},{"c":7.28,"h":7.32,"l":7.28,"n":38,"o":7.3,"t":"2026-10-19T15:15:00Z","v":11177,"vw":7.308303},{"c":7.37,"h":7.37,"l":7.29,"n":49,"o":7.295,"t":"2026-10-19T15:20:00Z","v":15192,"vw":7.316479},{"c":7.3898,"h":7.42,"l":7.38,"n":68,"o":7.4,"t":"2026-10-19T15:25:00Z","v":34405,"vw":7.401694},{"c":7.39,"h":7.3946,"l":7.3205,"n":38,"o":7.38,"t":"2026-10-19T15:30:00Z","v":4735,"vw":7.356584},{"c":7.425,"h":7.45,"l":7.36,"n":40,"o":7.36,"t":"2026-10-19T15:35:00Z","v":13490,"vw":7.422964},{"c":7.455,"h":7.47,"l":7.4199,"n":50,"o":7.435,"t":"2026-10-19T15:40:00Z","v":14910,"vw":7.441159},{"c":7.43,"h":7.45,"l":7.415,"n":56,"o":7.45,"t":"2026-10-19T15:45:00Z","v":24855,"vw":7.428484},{"c":7.41,"h":7.45,"l":7.39,"n":45,"o":7.44,"t":"2026-10-19T15:50:00Z","v":23714,"vw":7.420943},{"c":7.4,"h":7.44,"l":7.381,"n":54,"o":7.41,"t":"2026-10-19T15:55:00Z","v":13780,"vw":7.414833},{"c":7.34,"h":7.4092,"l":7.33,"n":62,"o":7.4092,"t":"2026-10-19T16:00:00Z","v":32925,"vw":7.357149},{"c":7.35,"h":7.36,"l":7.3201,"n":30,"o":7.35,"t":"2026-10-19T16:05:00Z","v":9762,"vw":7.337391},{"c":7.37,"h":7.415,"l":7.35,"n":43,"o":7.35,"t":"2026-10-19T16:10:00Z","v":15199,"vw":7.372613},{"c":7.33,"h":7.3801,"l":7.33,"n":27,"o":7.37,"t":"2026-10-19T16:15:00Z","v":12343,"vw":7.361289},{"c":7.27,"h":7.3,"l":7.2401,"n":62,"o":7.3,"t":"2026-10-19T16:20:00Z","v":21985,"vw":7.261804},{"c":7.215,"h":7.27,"l":7.21,"n":41,"o":7.27,"t":"2026-10-19T16:25:00Z","v":18664,"vw":7.235525},{"c":7.17,"h":7.22,"l":7.1055,"n":94,"o":7.21,"t":"2026-10-19T16:30:00Z","v":35003,"vw":7.185167},{"c":7.16,"h":7.19,"l":7.15,"n":38,"o":7.19,"t":"2026-10-19T16:35:00Z","v":8184,"vw":7.157066},{"c":7.16,"h":7.18,"l":7.15,"n":28,"o":7.16,"t":"2026-10-19T16:40:00Z","v":17505,"vw":7.164911},{"c":7.05,"h":7.155,"l":7.0455,"n":63,"o":7.155,"t":"2026-10-19T16:45:00Z","v":19554,"vw":7.090638},{"c":6.93,"h":7.04,"l":6.92,"n":187,"o":7.04,"t":"2026-10-19T16:50:00Z","v":77929,"vw":6.981555},{"c":6.8399,"h":6.95,"l":6.835,"n":137,"o":6.94,"t":"2026-10-19T16:55:00Z","v":28813,"vw":6.901765},{"c":6.8389,"h":6.85,"l":6.78,"n":194,"o":6.8306,"t":"2026-10-19T17:00:00Z","v":73339,"vw":6.829904},{"c":6.818,"h":6.86,"l":6.8172,"n":81,"o":6.86,"t":"2026-10-19T17:05:00Z","v":25256,"vw":6.839993},{"c":6.885,"h":6.9099,"l":6.8201,"n":170,"o":6.84,"t":"2026-10-19T17:10:00Z","v":48162,"vw":6.882221},{"c":6.895,"h":6.95,"l":6.885,"n":120,"o":6.885,"t":"2026-10-19T17:15:00Z","v":37698,"vw":6.922291},{"c":6.84,"h":6.91,"l":6.84,"n":79,"o":6.885,"t":"2026-10-19T17:20:00Z","v":15422,"vw":6.875358},{"c":6.85,"h":6.8898,"l":6.8299,"n":70,"o":6.84,"t":"2026-10-19T17:25:00Z","v":15137,"vw":6.865706},{"c":6.8199,"h":6.84,"l":6.8,"n":62,"o":6.84,"t":"2026-10-19T17:30:00Z","v":6585,"vw":6.818052},{"c":6.77,"h":6.82,"l":6.7579,"n":76,"o":6.82,"t":"2026-10-19T17:35:00Z","v":18189,"vw":6.778274},{"c":6.75,"h":6.79,"l":6.73,"n":172,"o":6.76,"t":"2026-10-19T17:40:00Z","v":79265,"vw":6.74297},{"c":6.6164,"h":6.739,"l":6.595,"n":440,"o":6.739,"t":"2026-10-19T17:45:00Z","v":154500,"vw":6.649014},{"c":6.645,"h":6.645,"l":6.5996,"n":172,"o":6.61,"t":"2026-10-19T17:50:00Z","v":45660,"vw":6.619135},{"c":6.73,"h":6.76,"l":6.62,"n":193,"o":6.645,"t":"2026-10-19T17:55:00Z","v":122881,"vw":6.68842},{"c":6.65,"h":6.715,"l":6.62,"n":292,"o":6.7101,"t":"2026-10-19T18:00:00Z","v":143013,"vw":6.673406},{"c":6.7,"h":6.7,"l":6.63,"n":174,"o":6.64,"t":"2026-10-19T18:05:00Z","v":97887,"vw":6.68261},{"c":6.74,"h":6.81,"l":6.73,"n":178,"o":6.74,"t":"2026-10-19T18:10:00Z","v":58942,"vw":6.762292},{"c":6.675,"h":6.74,"l":6.67,"n":59,"o":6.72,"t":"2026-10-19T18:15:00Z","v":24971,"vw":6.702772},{"c":6.66,"h":6.68,"l":6.645,"n":57,"o":6.675,"t":"2026-10-19T18:20:00Z","v":12417,"vw":6.667123},{"c":6.625,"h":6.6502,"l":6.6,"n":196,"o":6.65,"t":"2026-10-19T18:25:00Z","v":53125,"vw":6.609134},{"c":6.56,"h":6.625,"l":6.54,"n":179,"o":6.6201,"t":"2026-10-19T18:30:00Z","v":130197,"vw":6.576701},{"c":6.555,"h":6.56,"l":6.505,"n":131,"o":6.56,"t":"2026-10-19T18:35:00Z","v":36186,"vw":6.531054},{"c":6.6396,"h":6.6396,"l":6.5579,"n":69,"o":6.5579,"t":"2026-10-19T18:40:00Z","v":32716,"vw":6.612279},{"c":6.77,"h":6.81,"l":6.64,"n":411,"o":6.64,"t":"2026-10-19T18:45:00Z","v":242469,"vw":6.784662},{"c":6.8799,"h":6.8799,"l":6.76,"n":94,"o":6.76,"t":"2026-10-19T18:50:00Z","v":84198,"vw":6.844797},{"c":6.84,"h":6.8805,"l":6.83,"n":192,"o":6.86,"t":"2026-10-19T18:55:00Z","v":122708,"vw":6.851709},{"c":6.8696,"h":6.89,"l":6.85,"n":151,"o":6.855,"t":"2026-10-19T19:00:00Z","v":75080,"vw":6.870657},{"c":6.835,"h":6.885,"l":6.81,"n":55,"o":6.86,"t":"2026-10-19T19:05:00Z","v":13835,"vw":6.839165},{"c":6.835,"h":6.8391,"l":6.81,"n":47,"o":6.81,"t":"2026-10-19T19:10:00Z","v":12376,"vw":6.82507},{"c":6.89,"h":6.899,"l":6.84,"n":60,"o":6.84,"t":"2026-10-19T19:15:00Z","v":38666,"vw":6.873992},{"c":7.24,"h":7.26,"l":6.85,"n":574,"o":6.885,"t":"2026-10-19T19:20:00Z","v":229844,"vw":7.063214},{"c":6.96,"h":7.23,"l":6.9,"n":478,"o":7.22,"t":"2026-10-19T19:25:00Z","v":143562,"vw":7.010026},{"c":7.05,"h":7.09,"l":6.95,"n":108,"o":6.96,"t":"2026-10-19T19:30:00Z","v":35408,"vw":7.019666},{"c":7.08,"h":7.08,"l":7.025,"n":128,"o":7.06,"t":"2026-10-19T19:35:00Z","v":34568,"vw":7.050506},{"c":7.13,"h":7.2,"l":7.05,"n":169,"o":7.05,"t":"2026-10-19T19:40:00Z","v":48590,"vw":7.122067},{"c":7.11,"h":7.1344,"l":7.075,"n":127,"o":7.12,"t":"2026-10-19T19:45:00Z","v":34074,"vw":7.101094},{"c":6.97,"h":7.12,"l":6.94,"n":129,"o":7.12,"t":"2026-10-19T19:50:00Z","v":31273,"vw":6.986452},{"c":6.9302,"h":6.99,"l":6.93,"n":70,"o":6.99,"t":"2026-10-19T19:55:00Z","v":10659,"vw":6.944706},{"c":6.87,"h":6.94,"l":6.82,"n":101,"o":6.94,"t":"2026-10-19T20:00:00Z","v":11429,"vw":6.890176},{"c":6.89,"h":6.91,"l":6.859,"n":38,"o":6.91,"t":"2026-10-19T20:05:00Z","v":4039,"vw":6.881885},{"c":6.87,"h":6.89,"l":6.87,"n":34,"o":6.89,"t":"2026-10-19T20:10:00Z","v":6112,"vw":6.88072},{"c":6.88,"h":6.89,"l":6.84,"n":86,"o":6.84,"t":"2026-10-19T20:15:00Z","v":8416,"vw":6.867759},{"c":6.8704,"h":6.9,"l":6.8704,"n":11,"o":6.899,"t":"2026-10-19T20:25:00Z","v":3779,"vw":6.883834},{"c":6.88,"h":6.89,"l":6.88,"n":9,"o":6.89,"t":"2026-10-19T20:30:00Z","v":1581,"vw":6.886552},{"c":6.9,"h":6.91,"l":6.8927,"n":4,"o":6.8927,"t":"2026-10-19T20:35:00Z","v":1591,"vw":6.897673},{"c":6.899,"h":6.899,"l":6.899,"n":3,"o":6.899,"t":"2026-10-19T20:40:00Z","v":1544,"vw":6.899},{"c":6.8831,"h":6.8831,"l":6.8831,"n":4,"o":6.8831,"t":"2026-10-19T20:50:00Z","v":320,"vw":6.8831},{"c":6.9169,"h":6.9169,"l":6.9169,"n":1,"o":6.9169,"t":"2026-10-19T21:00:00Z","v":200,"vw":6.9169},{"c":6.9593,"h":6.9593,"l":6.9593,"n":1,"o":6.9593,"t":"2026-10-19T21:10:00Z","v":1000,"vw":6.9593},{"c":6.951,"h":6.98,"l":6.951,"n":10,"o":6.98,"t":"2026-10-19T21:15:00Z","v":1172,"vw":6.967346},{"c":6.97,"h":6.97,"l":6.95,"n":3,"o":6.95,"t":"2026-10-19T21:20:00Z","v":227,"vw":6.96},{"c":6.98,"h":6.99,"l":6.96,"n":9,"o":6.97,"t":"2026-10-19T21:25:00Z","v":1116,"vw":6.975238},{"c":6.9577,"h":6.9577,"l":6.9577,"n":1,"o":6.9577,"t":"2026-10-19T21:35:00Z","v":100,"vw":6.9577},{"c":6.9502,"h":6.9502,"l":6.9502,"n":1,"o":6.9502,"t":"2026-10-19T21:45:00Z","v":100,"vw":6.9502},{"c":6.96,"h":6.9677,"l":6.9531,"n":10,"o":6.9531,"t":"2026-10-19T21:50:00Z","v":2640,"vw":6.964318},{"c":6.9601,"h":6.97,"l":6.9601,"n":4,"o":6.97,"t":"2026-10-19T22:00:00Z","v":1870,"vw":6.960817},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T22:05:00Z","v":120,"vw":6.98},{"c":6.979,"h":6.98,"l":6.975,"n":10,"o":6.975,"t":"2026-10-19T22:10:00Z","v":11501,"vw":6.979081},{"c":6.98,"h":6.98,"l":6.9731,"n":10,"o":6.98,"t":"2026-10-19T22:15:00Z","v":843,"vw":6.97908},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T22:20:00Z","v":300,"vw":6.98},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-19T22:25:00Z","v":556,"vw":6.97},{"c":7,"h":7,"l":6.981,"n":21,"o":7,"t":"2026-10-19T22:30:00Z","v":19011,"vw":6.987955},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-19T22:35:00Z","v":100,"vw":6.99},{"c":6.96,"h":6.985,"l":6.96,"n":4,"o":6.985,"t":"2026-10-19T22:40:00Z","v":2100,"vw":6.961197},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-19T22:45:00Z","v":230,"vw":6.97},{"c":6.95,"h":6.96,"l":6.95,"n":4,"o":6.96,"t":"2026-10-19T22:50:00Z","v":3059,"vw":6.953333},{"c":6.9754,"h":6.9754,"l":6.96,"n":3,"o":6.96,"t":"2026-10-19T22:55:00Z","v":368,"vw":6.965641},{"c":6.97,"h":6.97,"l":6.97,"n":3,"o":6.97,"t":"2026-10-19T23:00:00Z","v":446,"vw":6.97},{"c":6.96,"h":6.96,"l":6.96,"n":7,"o":6.96,"t":"2026-10-19T23:05:00Z","v":347,"vw":6.96},{"c":6.98,"h":6.9995,"l":6.98,"n":7,"o":6.9995,"t":"2026-10-19T23:10:00Z","v":3554,"vw":6.983521},{"c":6.985,"h":6.985,"l":6.97,"n":8,"o":6.98,"t":"2026-10-19T23:15:00Z","v":1666,"vw":6.979194},{"c":6.96,"h":6.97,"l":6.95,"n":20,"o":6.97,"t":"2026-10-19T23:20:00Z","v":6445,"vw":6.961006},{"c":6.9618,"h":6.98,"l":6.9618,"n":2,"o":6.98,"t":"2026-10-19T23:25:00Z","v":700,"vw":6.9644},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-19T23:30:00Z","v":986,"vw":6.98},{"c":6.951,"h":6.979,"l":6.95,"n":17,"o":6.97,"t":"2026-10-19T23:35:00Z","v":12852,"vw":6.954258},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T23:40:00Z","v":120,"vw":6.98},{"c":6.96,"h":6.99,"l":6.96,"n":7,"o":6.99,"t":"2026-10-19T23:45:00Z","v":842,"vw":6.978028},{"c":6.97,"h":6.9833,"l":6.97,"n":6,"o":6.9833,"t":"2026-10-19T23:50:00Z","v":336,"vw":6.97798},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T23:55:00Z","v":1000,"vw":6.98},{"c":6.575,"h":6.69,"l":6.51,"n":218,"o":6.63,"t":"2026-10-20T08:00:00Z","v":52433,"vw":6.603621},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T08:05:00Z","v":100,"vw":6.57},{"c":6.58,"h":6.58,"l":6.58,"n":4,"o":6.58,"t":"2026-10-20T08:25:00Z","v":1446,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-20T08:30:00Z","v":420,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-20T08:45:00Z","v":127,"vw":6.6},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-20T09:00:00Z","v":300,"vw":6.5},{"c":6.47,"h":6.52,"l":6.47,"n":177,"o":6.5,"t":"2026-10-20T09:05:00Z","v":28983,"vw":6.500226},{"c":6.421,"h":6.45,"l":6.3992,"n":7,"o":6.3992,"t":"2026-10-20T09:10:00Z","v":3997,"vw":6.412996},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T09:20:00Z","v":750,"vw":6.47},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-20T09:30:00Z","v":300,"vw":6.49},{"c":6.38,"h":6.45,"l":6.38,"n":20,"o":6.45,"t":"2026-10-20T09:35:00Z","v":1929,"vw":6.391765},{"c":6.34,"h":6.38,"l":6.34,"n":21,"o":6.37,"t":"2026-10-20T09:40:00Z","v":22517,"vw":6.368081},{"c":6.39,"h":6.39,"l":6.36,"n":2,"o":6.36,"t":"2026-10-20T09:45:00Z","v":1200,"vw":6.365},{"c":6.36,"h":6.36,"l":6.35,"n":2,"o":6.35,"t":"2026-10-20T09:50:00Z","v":1171,"vw":6.352417},{"c":6.3787,"h":6.3787,"l":6.3787,"n":3,"o":6.3787,"t":"2026-10-20T09:55:00Z","v":232,"vw":6.3787},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T10:00:00Z","v":120,"vw":6.38},{"c":6.37,"h":6.37,"l":6.33,"n":10,"o":6.33,"t":"2026-10-20T10:05:00Z","v":16355,"vw":6.36883},{"c":6.24,"h":6.31,"l":6.24,"n":50,"o":6.31,"t":"2026-10-20T10:20:00Z","v":10823,"vw":6.287421},{"c":6.2,"h":6.29,"l":6.2,"n":37,"o":6.27,"t":"2026-10-20T10:25:00Z","v":7012,"vw":6.217693},{"c":6.2,"h":6.2,"l":6.2,"n":8,"o":6.2,"t":"2026-10-20T10:30:00Z","v":4648,"vw":6.2},{"c":6.21,"h":6.21,"l":6.2,"n":9,"o":6.2,"t":"2026-10-20T10:35:00Z","v":5031,"vw":6.2088},{"c":6.28,"h":6.28,"l":6.2342,"n":4,"o":6.2342,"t":"2026-10-20T10:50:00Z","v":1748,"vw":6.249921},{"c":6.305,"h":6.305,"l":6.295,"n":5,"o":6.295,"t":"2026-10-20T10:55:00Z","v":481,"vw":6.298333},{"c":6.28,"h":6.34,"l":6.25,"n":46,"o":6.33,"t":"2026-10-20T11:00:00Z","v":8409,"vw":6.294877},{"c":6.32,"h":6.32,"l":6.28,"n":9,"o":6.3,"t":"2026-10-20T11:05:00Z","v":3522,"vw":6.318072},{"c":6.32,"h":6.32,"l":6.31,"n":15,"o":6.31,"t":"2026-10-20T11:10:00Z","v":1282,"vw":6.315299},{"c":6.3038,"h":6.31,"l":6.3,"n":8,"o":6.3042,"t":"2026-10-20T11:15:00Z","v":4235,"vw":6.30593},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-20T11:20:00Z","v":150,"vw":6.32},{"c":6.29,"h":6.34,"l":6.29,"n":7,"o":6.34,"t":"2026-10-20T11:25:00Z","v":5593,"vw":6.29991},{"c":6.38,"h":6.38,"l":6.29,"n":31,"o":6.3,"t":"2026-10-20T11:30:00Z","v":12269,"vw":6.354587},{"c":6.419,"h":6.419,"l":6.36,"n":14,"o":6.36,"t":"2026-10-20T11:35:00Z","v":4291,"vw":6.377652},{"c":6.39,"h":6.44,"l":6.39,"n":12,"o":6.44,"t":"2026-10-20T11:40:00Z","v":10192,"vw":6.408751},{"c":6.36,"h":6.3983,"l":6.3562,"n":20,"o":6.38,"t":"2026-10-20T11:45:00Z","v":11633,"vw":6.363687},{"c":6.3379,"h":6.35,"l":6.3379,"n":8,"o":6.34,"t":"2026-10-20T11:50:00Z","v":1200,"vw":6.342536},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-20T11:55:00Z","v":200,"vw":6.33},{"c":6.339,"h":6.45,"l":6.33,"n":24,"o":6.35,"t":"2026-10-20T12:00:00Z","v":4792,"vw":6.372364},{"c":6.3293,"h":6.35,"l":6.3293,"n":7,"o":6.35,"t":"2026-10-20T12:05:00Z","v":5202,"vw":6.339773},{"c":6.3262,"h":6.3884,"l":6.3262,"n":6,"o":6.334,"t":"2026-10-20T12:10:00Z","v":3290,"vw":6.340241},{"c":6.35,"h":6.3907,"l":6.329,"n":20,"o":6.329,"t":"2026-10-20T12:15:00Z","v":5252,"vw":6.353981},{"c":6.3,"h":6.36,"l":6.3,"n":36,"o":6.34,"t":"2026-10-20T12:20:00Z","v":6939,"vw":6.322764},{"c":6.24,"h":6.3,"l":6.24,"n":47,"o":6.3,"t":"2026-10-20T12:25:00Z","v":20344,"vw":6.243369},{"c":6.22,"h":6.25,"l":6.2023,"n":35,"o":6.25,"t":"2026-10-20T12:30:00Z","v":9917,"vw":6.214671},{"c":6.34,"h":6.34,"l":6.24,"n":25,"o":6.24,"t":"2026-10-20T12:35:00Z","v":18786,"vw":6.286887},{"c":6.4,"h":6.45,"l":6.35,"n":65,"o":6.36,"t":"2026-10-20T12:40:00Z","v":13211,"vw":6.425331},{"c":6.44,"h":6.44,"l":6.39,"n":12,"o":6.39,"t":"2026-10-20T12:45:00Z","v":6501,"vw":6.429324},{"c":6.45,"h":6.45,"l":6.39,"n":13,"o":6.41,"t":"2026-10-20T12:50:00Z","v":2571,"vw":6.441731},{"c":6.47,"h":6.48,"l":6.4304,"n":21,"o":6.47,"t":"2026-10-20T12:55:00Z","v":7808,"vw":6.463343},{"c":6.4232,"h":6.45,"l":6.41,"n":19,"o":6.45,"t":"2026-10-20T13:00:00Z","v":1179,"vw":6.433636},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-20T13:05:00Z","v":150,"vw":6.44},{"c":6.35,"h":6.43,"l":6.34,"n":67,"o":6.41,"t":"2026-10-20T13:10:00Z","v":24965,"vw":6.400284},{"c":6.409,"h":6.41,"l":6.38,"n":12,"o":6.4,"t":"2026-10-20T13:15:00Z","v":4545,"vw":6.391704},{"c":6.3622,"h":6.3898,"l":6.356,"n":12,"o":6.3709,"t":"2026-10-20T13:20:00Z","v":1976,"vw":6.366926},{"c":6.51,"h":6.539,"l":6.43,"n":61,"o":6.45,"t":"2026-10-20T13:25:00Z","v":10593,"vw":6.499785},{"c":6.305,"h":6.62,"l":6.21,"n":369,"o":6.51,"t":"2026-10-20T13:30:00Z","v":181406,"vw":6.453928},{"c":6.12,"h":6.4611,"l":6.072,"n":714,"o":6.3181,"t":"2026-10-20T13:35:00Z","v":362496,"vw":6.178967},{"c":6.15,"h":6.21,"l":6.04,"n":378,"o":6.115,"t":"2026-10-20T13:40:00Z","v":227299,"vw":6.109368},{"c":6.225,"h":6.265,"l":6.12,"n":233,"o":6.12,"t":"2026-10-20T13:45:00Z","v":221800,"vw":6.198036},{"c":6.2495,"h":6.26,"l":6.09,"n":324,"o":6.1946,"t":"2026-10-20T13:50:00Z","v":108943,"vw":6.154816},{"c":6.4553,"h":6.4892,"l":6.24,"n":167,"o":6.24,"t":"2026-10-20T13:55:00Z","v":62858,"vw":6.381824},{"c":6.45,"h":6.46,"l":6.36,"n":97,"o":6.4499,"t":"2026-10-20T14:00:00Z","v":24960,"vw":6.42229},{"c":6.69,"h":6.7899,"l":6.43,"n":230,"o":6.46,"t":"2026-10-20T14:05:00Z","v":100353,"vw":6.699159},{"c":6.8699,"h":6.8699,"l":6.68,"n":189,"o":6.69,"t":"2026-10-20T14:10:00Z","v":101626,"vw":6.755121},{"c":6.9401,"h":6.9871,"l":6.8,"n":261,"o":6.86,"t":"2026-10-20T14:15:00Z","v":166555,"vw":6.935966},{"c":7.16,"h":7.16,"l":6.92,"n":162,"o":6.93,"t":"2026-10-20T14:20:00Z","v":61829,"vw":7.083313},{"c":7.2601,"h":7.35,"l":7.1114,"n":305,"o":7.15,"t":"2026-10-20T14:25:00Z","v":186932,"vw":7.239561},{"c":7.31,"h":7.3687,"l":7.25,"n":316,"o":7.265,"t":"2026-10-20T14:30:00Z","v":135288,"vw":7.279425},{"c":7.4,"h":7.44,"l":7.31,"n":163,"o":7.31,"t":"2026-10-20T14:35:00Z","v":89490,"vw":7.383567},{"c":7.59,"h":7.59,"l":7.4,"n":179,"o":7.4,"t":"2026-10-20T14:40:00Z","v":92034,"vw":7.526672},{"c":7.5,"h":7.6595,"l":7.445,"n":293,"o":7.6,"t":"2026-10-20T14:45:00Z","v":179459,"vw":7.552886},{"c":7.54,"h":7.5625,"l":7.44,"n":134,"o":7.5,"t":"2026-10-20T14:50:00Z","v":70209,"vw":7.501978},{"c":7.49,"h":7.5858,"l":7.49,"n":71,"o":7.54,"t":"2026-10-20T14:55:00Z","v":21759,"vw":7.553245},{"c":7.4,"h":7.49,"l":7.34,"n":305,"o":7.4819,"t":"2026-10-20T15:00:00Z","v":259695,"vw":7.417327},{"c":7.3711,"h":7.415,"l":7.31,"n":159,"o":7.415,"t":"2026-10-20T15:05:00Z","v":61203,"vw":7.333309},{"c":7.23,"h":7.37,"l":7.1103,"n":318,"o":7.34,"t":"2026-10-20T15:10:00Z","v":145576,"vw":7.209692},{"c":7.33,"h":7.33,"l":7.1801,"n":111,"o":7.235,"t":"2026-10-20T15:15:00Z","v":27296,"vw":7.272761},{"c":7.36,"h":7.36,"l":7.25,"n":59,"o":7.3,"t":"2026-10-20T15:20:00Z","v":9627,"vw":7.303668},{"c":7.27,"h":7.35,"l":7.26,"n":60,"o":7.35,"t":"2026-10-20T15:25:00Z","v":14290,"vw":7.299461},{"c":7.22,"h":7.3,"l":7.17,"n":75,"o":7.27,"t":"2026-10-20T15:30:00Z","v":27950,"vw":7.205741},{"c":7.121,"h":7.23,"l":7.12,"n":139,"o":7.22,"t":"2026-10-20T15:35:00Z","v":64054,"vw":7.16793},{"c":7.1761,"h":7.21,"l":7.1225,"n":83,"o":7.13,"t":"2026-10-20T15:40:00Z","v":29504,"vw":7.196044},{"c":7.15,"h":7.1892,"l":7.15,"n":43,"o":7.1695,"t":"2026-10-20T15:45:00Z","v":22490,"vw":7.160371},{"c":7.2176,"h":7.2176,"l":7.08,"n":115,"o":7.139,"t":"2026-10-20T15:50:00Z","v":34778,"vw":7.138971},{"c":7.25,"h":7.28,"l":7.2135,"n":89,"o":7.24,"t":"2026-10-20T15:55:00Z","v":20070,"vw":7.246056},{"c":7.2863,"h":7.2863,"l":7.25,"n":35,"o":7.25,"t":"2026-10-20T16:00:00Z","v":5650,"vw":7.260009},{"c":7.34,"h":7.39,"l":7.2671,"n":103,"o":7.2744,"t":"2026-10-20T16:05:00Z","v":39545,"vw":7.343016},{"c":7.2702,"h":7.3,"l":7.26,"n":33,"o":7.3,"t":"2026-10-20T16:10:00Z","v":20485,"vw":7.270704},{"c":7.18,"h":7.2699,"l":7.16,"n":85,"o":7.2636,"t":"2026-10-20T16:15:00Z","v":23577,"vw":7.216488},{"c":7.26,"h":7.268,"l":7.175,"n":37,"o":7.18,"t":"2026-10-20T16:20:00Z","v":10600,"vw":7.20727},{"c":7.3,"h":7.335,"l":7.28,"n":53,"o":7.28,"t":"2026-10-20T16:25:00Z","v":21110,"vw":7.321136},{"c":7.29,"h":7.32,"l":7.2801,"n":51,"o":7.31,"t":"2026-10-20T16:30:00Z","v":20408,"vw":7.302544},{"c":7.32,"h":7.33,"l":7.29,"n":24,"o":7.3,"t":"2026-10-20T16:35:00Z","v":6277,"vw":7.317779},{"c":7.31,"h":7.33,"l":7.3016,"n":45,"o":7.32,"t":"2026-10-20T16:40:00Z","v":20999,"vw":7.31969},{"c":7.33,"h":7.33,"l":7.27,"n":43,"o":7.3,"t":"2026-10-20T16:45:00Z","v":13186,"vw":7.286083},{"c":7.2577,"h":7.305,"l":7.2401,"n":41,"o":7.3001,"t":"2026-10-20T16:50:00Z","v":9608,"vw":7.278388},{"c":7.23,"h":7.275,"l":7.23,"n":30,"o":7.275,"t":"2026-10-20T16:55:00Z","v":5982,"vw":7.253877},{"c":7.25,"h":7.27,"l":7.2375,"n":43,"o":7.24,"t":"2026-10-20T17:00:00Z","v":15041,"vw":7.251957},{"c":7.2546,"h":7.28,"l":7.2406,"n":33,"o":7.28,"t":"2026-10-20T17:05:00Z","v":6665,"vw":7.267274},{"c":7.265,"h":7.27,"l":7.25,"n":18,"o":7.26,"t":"2026-10-20T17:10:00Z","v":5967,"vw":7.260462},{"c":7.25,"h":7.28,"l":7.235,"n":42,"o":7.28,"t":"2026-10-20T17:15:00Z","v":13039,"vw":7.261197},{"c":7.1811,"h":7.278,"l":7.1811,"n":40,"o":7.25,"t":"2026-10-20T17:20:00Z","v":7715,"vw":7.219631},{"c":7.19,"h":7.2046,"l":7.1601,"n":32,"o":7.18,"t":"2026-10-20T17:25:00Z","v":11611,"vw":7.174082},{"c":7.18,"h":7.2199,"l":7.18,"n":16,"o":7.2,"t":"2026-10-20T17:30:00Z","v":3795,"vw":7.202571},{"c":7.17,"h":7.17,"l":7.1343,"n":41,"o":7.17,"t":"2026-10-20T17:35:00Z","v":5776,"vw":7.14685},{"c":7.19,"h":7.23,"l":7.17,"n":35,"o":7.17,"t":"2026-10-20T17:40:00Z","v":5737,"vw":7.200148},{"c":7.2385,"h":7.2405,"l":7.1606,"n":18,"o":7.1606,"t":"2026-10-20T17:45:00Z","v":2169,"vw":7.221978},{"c":7.24,"h":7.26,"l":7.21,"n":20,"o":7.26,"t":"2026-10-20T17:50:00Z","v":3617,"vw":7.236429},{"c":7.26,"h":7.27,"l":7.25,"n":31,"o":7.25,"t":"2026-10-20T17:55:00Z","v":8297,"vw":7.255438},{"c":7.205,"h":7.2904,"l":7.2,"n":55,"o":7.28,"t":"2026-10-20T18:00:00Z","v":12475,"vw":7.246632},{"c":7.21,"h":7.23,"l":7.19,"n":30,"o":7.19,"t":"2026-10-20T18:05:00Z","v":5939,"vw":7.199553},{"c":7.18,"h":7.1847,"l":7.17,"n":14,"o":7.1754,"t":"2026-10-20T18:10:00Z","v":1654,"vw":7.178852},{"c":7.17,"h":7.19,"l":7.14,"n":26,"o":7.18,"t":"2026-10-20T18:15:00Z","v":5541,"vw":7.170579},{"c":7.15,"h":7.18,"l":7.15,"n":15,"o":7.18,"t":"2026-10-20T18:20:00Z","v":4625,"vw":7.15878},{"c":7.18,"h":7.19,"l":7.17,"n":13,"o":7.19,"t":"2026-10-20T18:25:00Z","v":2618,"vw":7.174748},{"c":7.1,"h":7.175,"l":7.1,"n":52,"o":7.175,"t":"2026-10-20T18:30:00Z","v":37574,"vw":7.147896},{"c":7.12,"h":7.12,"l":7.09,"n":39,"o":7.1,"t":"2026-10-20T18:35:00Z","v":42645,"vw":7.098462},{"c":7.045,"h":7.1367,"l":7.04,"n":28,"o":7.1367,"t":"2026-10-20T18:40:00Z","v":6030,"vw":7.051802},{"c":7.1095,"h":7.14,"l":7.0599,"n":72,"o":7.06,"t":"2026-10-20T18:45:00Z","v":25457,"vw":7.08451},{"c":7.16,"h":7.16,"l":7.1105,"n":37,"o":7.1105,"t":"2026-10-20T18:50:00Z","v":3661,"vw":7.152051},{"c":7.17,"h":7.18,"l":7.145,"n":26,"o":7.17,"t":"2026-10-20T18:55:00Z","v":5411,"vw":7.156367},{"c":7.13,"h":7.18,"l":7.12,"n":48,"o":7.17,"t":"2026-10-20T19:00:00Z","v":6850,"vw":7.145344},{"c":7.1863,"h":7.2,"l":7.13,"n":33,"o":7.14,"t":"2026-10-20T19:05:00Z","v":6004,"vw":7.174193},{"c":7.14,"h":7.17,"l":7.14,"n":23,"o":7.17,"t":"2026-10-20T19:10:00Z","v":2598,"vw":7.167782},{"c":7.165,"h":7.19,"l":7.165,"n":25,"o":7.17,"t":"2026-10-20T19:15:00Z","v":14873,"vw":7.18549},{"c":7.12,"h":7.13,"l":7.12,"n":21,"o":7.13,"t":"2026-10-20T19:20:00Z","v":2163,"vw":7.126592},{"c":7.11,"h":7.29,"l":7.11,"n":82,"o":7.15,"t":"2026-10-20T19:25:00Z","v":21703,"vw":7.205269},{"c":7.25,"h":7.2746,"l":7.135,"n":81,"o":7.145,"t":"2026-10-20T19:30:00Z","v":28788,"vw":7.237897},{"c":7.23,"h":7.28,"l":7.22,"n":70,"o":7.23,"t":"2026-10-20T19:35:00Z","v":8214,"vw":7.254052},{"c":7.268,"h":7.27,"l":7.23,"n":49,"o":7.25,"t":"2026-10-20T19:40:00Z","v":11028,"vw":7.254665},{"c":7.17,"h":7.27,"l":7.17,"n":61,"o":7.27,"t":"2026-10-20T19:45:00Z","v":36621,"vw":7.189452},{"c":7.16,"h":7.225,"l":7.16,"n":60,"o":7.17,"t":"2026-10-20T19:50:00Z","v":17865,"vw":7.191858},{"c":7.1599,"h":7.16,"l":7.13,"n":131,"o":7.16,"t":"2026-10-20T19:55:00Z","v":47800,"vw":7.1434},{"c":7.18,"h":7.22,"l":7.1,"n":23,"o":7.15,"t":"2026-10-20T20:00:00Z","v":10394,"vw":7.171106},{"c":7.21,"h":7.21,"l":7.12,"n":13,"o":7.12,"t":"2026-10-20T20:05:00Z","v":3675,"vw":7.197067},{"c":7.21,"h":7.21,"l":7.2,"n":21,"o":7.21,"t":"2026-10-20T20:10:00Z","v":4075,"vw":7.208983},{"c":7.229,"h":7.229,"l":7.2,"n":11,"o":7.22,"t":"2026-10-20T20:15:00Z","v":4164,"vw":7.20186},{"c":7.17,"h":7.22,"l":7.17,"n":9,"o":7.22,"t":"2026-10-20T20:20:00Z","v":3781,"vw":7.175998},{"c":7.19,"h":7.2,"l":7.18,"n":13,"o":7.19,"t":"2026-10-20T20:25:00Z","v":3079,"vw":7.187038},{"c":7.4,"h":7.46,"l":7.21,"n":89,"o":7.21,"t":"2026-10-20T20:30:00Z","v":28055,"vw":7.372942},{"c":7.41,"h":7.44,"l":7.3578,"n":19,"o":7.44,"t":"2026-10-20T20:35:00Z","v":11194,"vw":7.420499},{"c":7.37,"h":7.4,"l":7.37,"n":9,"o":7.4,"t":"2026-10-20T20:40:00Z","v":1526,"vw":7.388575},{"c":7.4605,"h":7.49,"l":7.42,"n":19,"o":7.42,"t":"2026-10-20T20:45:00Z","v":7258,"vw":7.435636},{"c":7.4858,"h":7.58,"l":7.4858,"n":47,"o":7.5,"t":"2026-10-20T20:50:00Z","v":8914,"vw":7.502286},{"c":7.64,"h":7.649,"l":7.5054,"n":66,"o":7.5054,"t":"2026-10-20T20:55:00Z","v":17290,"vw":7.585681},{"c":7.4996,"h":7.63,"l":7.4996,"n":38,"o":7.6099,"t":"2026-10-20T21:00:00Z","v":11231,"vw":7.585184},{"c":7.7,"h":7.75,"l":7.55,"n":49,"o":7.55,"t":"2026-10-20T21:05:00Z","v":10079,"vw":7.64908},{"c":7.77,"h":7.77,"l":7.67,"n":50,"o":7.7,"t":"2026-10-20T21:10:00Z","v":24613,"vw":7.710169},{"c":7.77,"h":7.7797,"l":7.74,"n":78,"o":7.77,"t":"2026-10-20T21:15:00Z","v":12512,"vw":7.761868},{"c":7.56,"h":7.75,"l":7.56,"n":25,"o":7.75,"t":"2026-10-20T21:20:00Z","v":3819,"vw":7.624085},{"c":7.64,"h":7.64,"l":7.56,"n":20,"o":7.56,"t":"2026-10-20T21:25:00Z","v":2562,"vw":7.604128},{"c":7.83,"h":7.83,"l":7.6213,"n":28,"o":7.6213,"t":"2026-10-20T21:30:00Z","v":4738,"vw":7.743224},{"c":8.04,"h":8.12,"l":7.82,"n":540,"o":7.82,"t":"2026-10-20T21:35:00Z","v":238439,"vw":8.004359},{"c":7.93,"h":8.0594,"l":7.8386,"n":39,"o":8.02,"t":"2026-10-20T21:40:00Z","v":13474,"vw":7.926273},{"c":7.85,"h":7.94,"l":7.83,"n":115,"o":7.93,"t":"2026-10-20T21:45:00Z","v":54528,"vw":7.906257},{"c":7.8,"h":7.86,"l":7.7659,"n":11,"o":7.85,"t":"2026-10-20T21:50:00Z","v":2295,"vw":7.788205},{"c":7.7609,"h":7.77,"l":7.73,"n":17,"o":7.77,"t":"2026-10-20T21:55:00Z","v":1467,"vw":7.744204},{"c":7.82,"h":7.84,"l":7.8,"n":17,"o":7.8,"t":"2026-10-20T22:00:00Z","v":2970,"vw":7.815762},{"c":7.8412,"h":7.87,"l":7.8412,"n":7,"o":7.87,"t":"2026-10-20T22:05:00Z","v":758,"vw":7.855043},{"c":7.7647,"h":7.8554,"l":7.7567,"n":9,"o":7.8554,"t":"2026-10-20T22:10:00Z","v":2721,"vw":7.773266},{"c":7.84,"h":7.85,"l":7.76,"n":33,"o":7.76,"t":"2026-10-20T22:15:00Z","v":6130,"vw":7.77995},{"c":7.8,"h":7.8528,"l":7.8,"n":10,"o":7.85,"t":"2026-10-20T22:20:00Z","v":3880,"vw":7.808673},{"c":7.8386,"h":7.8386,"l":7.8,"n":14,"o":7.8,"t":"2026-10-20T22:25:00Z","v":8072,"vw":7.824185},{"c":7.82,"h":7.85,"l":7.82,"n":14,"o":7.8201,"t":"2026-10-20T22:30:00Z","v":2996,"vw":7.841015},{"c":7.78,"h":7.78,"l":7.77,"n":17,"o":7.77,"t":"2026-10-20T22:35:00Z","v":2653,"vw":7.773306},{"c":7.79,"h":7.8,"l":7.78,"n":11,"o":7.78,"t":"2026-10-20T22:40:00Z","v":1795,"vw":7.784258},{"c":7.8,"h":7.8174,"l":7.79,"n":14,"o":7.8,"t":"2026-10-20T22:45:00Z","v":9476,"vw":7.808774},{"c":7.79,"h":7.8,"l":7.78,"n":8,"o":7.7996,"t":"2026-10-20T22:50:00Z","v":2042,"vw":7.796891},{"c":7.86,"h":7.86,"l":7.79,"n":14,"o":7.79,"t":"2026-10-20T22:55:00Z","v":2707,"vw":7.803926},{"c":7.73,"h":7.8596,"l":7.73,"n":14,"o":7.8596,"t":"2026-10-20T23:00:00Z","v":3410,"vw":7.759634},{"c":7.76,"h":7.76,"l":7.74,"n":10,"o":7.75,"t":"2026-10-20T23:05:00Z","v":7388,"vw":7.749863},{"c":7.7,"h":7.74,"l":7.6808,"n":19,"o":7.74,"t":"2026-10-20T23:10:00Z","v":3043,"vw":7.70719},{"c":7.72,"h":7.72,"l":7.681,"n":17,"o":7.6999,"t":"2026-10-20T23:15:00Z","v":7622,"vw":7.700892},{"c":7.7,"h":7.7,"l":7.68,"n":10,"o":7.69,"t":"2026-10-20T23:20:00Z","v":1321,"vw":7.694839},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-20T23:25:00Z","v":1260,"vw":7.7},{"c":7.74,"h":7.74,"l":7.72,"n":14,"o":7.72,"t":"2026-10-20T23:30:00Z","v":4984,"vw":7.722032},{"c":7.78,"h":7.78,"l":7.72,"n":25,"o":7.74,"t":"2026-10-20T23:35:00Z","v":7122,"vw":7.760546},{"c":7.75,"h":7.7783,"l":7.711,"n":20,"o":7.7678,"t":"2026-10-20T23:40:00Z","v":9813,"vw":7.724321},{"c":7.8278,"h":7.8278,"l":7.7504,"n":11,"o":7.76,"t":"2026-10-20T23:45:00Z","v":5791,"vw":7.786683},{"c":7.8354,"h":7.8387,"l":7.8107,"n":13,"o":7.8265,"t":"2026-10-20T23:50:00Z","v":13919,"vw":7.831897},{"c":7.78,"h":7.8389,"l":7.78,"n":9,"o":7.81,"t":"2026-10-20T23:55:00Z","v":1243,"vw":7.807498},{"c":7.74,"h":7.78,"l":7.7,"n":76,"o":7.72,"t":"2026-10-21T08:00:00Z","v":17998,"vw":7.742102},{"c":7.6,"h":7.7615,"l":7.6,"n":18,"o":7.7,"t":"2026-10-21T08:05:00Z","v":5495,"vw":7.706696},{"c":7.55,"h":7.57,"l":7.54,"n":9,"o":7.57,"t":"2026-10-21T08:10:00Z","v":1524,"vw":7.553985},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-21T08:15:00Z","v":269,"vw":7.56},{"c":7.604,"h":7.604,"l":7.604,"n":2,"o":7.604,"t":"2026-10-21T08:25:00Z","v":263,"vw":7.604},{"c":7.49,"h":7.62,"l":7.49,"n":6,"o":7.62,"t":"2026-10-21T08:30:00Z","v":476,"vw":7.5575},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-21T08:35:00Z","v":1574,"vw":7.5},{"c":7.52,"h":7.52,"l":7.47,"n":20,"o":7.48,"t":"2026-10-21T08:40:00Z","v":5604,"vw":7.488343},{"c":7.49,"h":7.51,"l":7.49,"n":2,"o":7.51,"t":"2026-10-21T08:45:00Z","v":350,"vw":7.504286},{"c":7.48,"h":7.5001,"l":7.44,"n":6,"o":7.5001,"t":"2026-10-21T08:50:00Z","v":835,"vw":7.475311},{"c":7.39,"h":7.4,"l":7.36,"n":18,"o":7.4,"t":"2026-10-21T08:55:00Z","v":2895,"vw":7.380378},{"c":7.4286,"h":7.45,"l":7.4,"n":13,"o":7.4,"t":"2026-10-21T09:00:00Z","v":4062,"vw":7.418159},{"c":7.46,"h":7.5,"l":7.42,"n":25,"o":7.4239,"t":"2026-10-21T09:05:00Z","v":6817,"vw":7.463949},{"c":7.48,"h":7.48,"l":7.45,"n":7,"o":7.48,"t":"2026-10-21T09:10:00Z","v":2418,"vw":7.476861},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-21T09:15:00Z","v":700,"vw":7.47},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-21T09:20:00Z","v":125,"vw":7.49},{"c":7.48,"h":7.48,"l":7.48,"n":6,"o":7.48,"t":"2026-10-21T09:25:00Z","v":2186,"vw":7.48},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-21T09:30:00Z","v":441,"vw":7.53},{"c":7.5,"h":7.5487,"l":7.5,"n":9,"o":7.5487,"t":"2026-10-21T09:35:00Z","v":1947,"vw":7.526903},{"c":7.43,"h":7.48,"l":7.43,"n":4,"o":7.48,"t":"2026-10-21T09:45:00Z","v":1325,"vw":7.449517},{"c":7.4553,"h":7.4553,"l":7.4553,"n":1,"o":7.4553,"t":"2026-10-21T09:55:00Z","v":301,"vw":7.4553},{"c":7.3416,"h":7.38,"l":7.3416,"n":3,"o":7.38,"t":"2026-10-21T10:10:00Z","v":2380,"vw":7.360289},{"c":7.36,"h":7.36,"l":7.34,"n":7,"o":7.35,"t":"2026-10-21T10:15:00Z","v":1450,"vw":7.350345},{"c":7.3552,"h":7.3552,"l":7.3552,"n":1,"o":7.3552,"t":"2026-10-21T10:25:00Z","v":155,"vw":7.3552},{"c":7.45,"h":7.45,"l":7.36,"n":14,"o":7.37,"t":"2026-10-21T10:40:00Z","v":2125,"vw":7.388369},{"c":7.44,"h":7.45,"l":7.44,"n":3,"o":7.45,"t":"2026-10-21T10:45:00Z","v":473,"vw":7.447636},{"c":7.4326,"h":7.44,"l":7.4326,"n":3,"o":7.44,"t":"2026-10-21T10:50:00Z","v":1312,"vw":7.434698},{"c":7.47,"h":7.5,"l":7.44,"n":47,"o":7.4495,"t":"2026-10-21T11:00:00Z","v":15326,"vw":7.47702},{"c":7.42,"h":7.4741,"l":7.41,"n":7,"o":7.4741,"t":"2026-10-21T11:05:00Z","v":1200,"vw":7.420758},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-21T11:10:00Z","v":251,"vw":7.48},{"c":7.4399,"h":7.4399,"l":7.41,"n":6,"o":7.43,"t":"2026-10-21T11:15:00Z","v":1100,"vw":7.4159},{"c":7.4624,"h":7.4624,"l":7.44,"n":2,"o":7.44,"t":"2026-10-21T11:20:00Z","v":400,"vw":7.4512},{"c":7.48,"h":7.5,"l":7.4768,"n":3,"o":7.4768,"t":"2026-10-21T11:25:00Z","v":300,"vw":7.4856},{"c":7.5182,"h":7.63,"l":7.48,"n":150,"o":7.5,"t":"2026-10-21T11:30:00Z","v":35963,"vw":7.580919},{"c":7.527,"h":7.5348,"l":7.5,"n":8,"o":7.52,"t":"2026-10-21T11:35:00Z","v":3311,"vw":7.524896},{"c":7.5686,"h":7.57,"l":7.51,"n":13,"o":7.51,"t":"2026-10-21T11:40:00Z","v":2274,"vw":7.539472},{"c":7.56,"h":7.56,"l":7.54,"n":8,"o":7.55,"t":"2026-10-21T11:45:00Z","v":1411,"vw":7.55},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-21T11:50:00Z","v":3531,"vw":7.58},{"c":7.58,"h":7.6,"l":7.58,"n":40,"o":7.58,"t":"2026-10-21T11:55:00Z","v":5900,"vw":7.5894},{"c":7.541,"h":7.56,"l":7.531,"n":13,"o":7.56,"t":"2026-10-21T12:00:00Z","v":2040,"vw":7.54224},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-21T12:10:00Z","v":525,"vw":7.56},{"c":7.55,"h":7.5919,"l":7.52,"n":13,"o":7.56,"t":"2026-10-21T12:15:00Z","v":2885,"vw":7.549143},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-21T12:20:00Z","v":601,"vw":7.54},{"c":7.6,"h":7.61,"l":7.5757,"n":4,"o":7.61,"t":"2026-10-21T12:25:00Z","v":702,"vw":7.597957},{"c":7.617,"h":7.62,"l":7.57,"n":24,"o":7.6,"t":"2026-10-21T12:30:00Z","v":6773,"vw":7.599059},{"c":7.617,"h":7.617,"l":7.6139,"n":5,"o":7.6139,"t":"2026-10-21T12:35:00Z","v":575,"vw":7.615695},{"c":7.53,"h":7.5969,"l":7.53,"n":24,"o":7.59,"t":"2026-10-21T12:40:00Z","v":6032,"vw":7.559381},{"c":7.52,"h":7.537,"l":7.52,"n":6,"o":7.5298,"t":"2026-10-21T12:45:00Z","v":2875,"vw":7.530056},{"c":7.5146,"h":7.556,"l":7.5146,"n":10,"o":7.556,"t":"2026-10-21T12:50:00Z","v":2246,"vw":7.527126},{"c":7.5192,"h":7.52,"l":7.51,"n":4,"o":7.51,"t":"2026-10-21T12:55:00Z","v":2400,"vw":7.512517},{"c":7.6,"h":7.6,"l":7.5396,"n":7,"o":7.5396,"t":"2026-10-21T13:00:00Z","v":1175,"vw":7.58325},{"c":7.55,"h":7.6,"l":7.55,"n":7,"o":7.6,"t":"2026-10-21T13:05:00Z","v":1377,"vw":7.553946},{"c":7.5496,"h":7.5496,"l":7.52,"n":5,"o":7.52,"t":"2026-10-21T13:10:00Z","v":1036,"vw":7.528047},{"c":7.57,"h":7.57,"l":7.55,"n":9,"o":7.55,"t":"2026-10-21T13:15:00Z","v":1871,"vw":7.565724},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-21T13:20:00Z","v":1005,"vw":7.56},{"c":7.65,"h":7.66,"l":7.58,"n":61,"o":7.61,"t":"2026-10-21T13:25:00Z","v":12209,"vw":7.634265},{"c":7.15,"h":7.7,"l":7.0903,"n":816,"o":7.64,"t":"2026-10-21T13:30:00Z","v":281546,"vw":7.467318},{"c":7.105,"h":7.2238,"l":7.04,"n":487,"o":7.16,"t":"2026-10-21T13:35:00Z","v":171695,"vw":7.122439},{"c":6.6096,"h":7.11,"l":6.51,"n":1021,"o":7.1,"t":"2026-10-21T13:40:00Z","v":349487,"vw":6.825003},{"c":6.7,"h":6.8024,"l":6.58,"n":809,"o":6.595,"t":"2026-10-21T13:45:00Z","v":271848,"vw":6.688833},{"c":6.6602,"h":6.73,"l":6.6153,"n":607,"o":6.68,"t":"2026-10-21T13:50:00Z","v":322707,"vw":6.670701},{"c":6.8446,"h":6.85,"l":6.66,"n":360,"o":6.67,"t":"2026-10-21T13:55:00Z","v":255169,"vw":6.761131},{"c":7.1512,"h":7.16,"l":6.83,"n":286,"o":6.84,"t":"2026-10-21T14:00:00Z","v":101133,"vw":7.038493},{"c":6.89,"h":7.17,"l":6.89,"n":205,"o":7.16,"t":"2026-10-21T14:05:00Z","v":85167,"vw":7.011851},{"c":6.8101,"h":6.91,"l":6.77,"n":192,"o":6.91,"t":"2026-10-21T14:10:00Z","v":144827,"vw":6.840234},{"c":6.84,"h":6.86,"l":6.71,"n":315,"o":6.82,"t":"2026-10-21T14:15:00Z","v":217275,"vw":6.807722},{"c":6.9799,"h":6.9799,"l":6.82,"n":117,"o":6.84,"t":"2026-10-21T14:20:00Z","v":63139,"vw":6.912953},{"c":6.975,"h":7.01,"l":6.91,"n":197,"o":6.95,"t":"2026-10-21T14:25:00Z","v":116770,"vw":6.975879},{"c":7.051,"h":7.0899,"l":6.95,"n":111,"o":6.9599,"t":"2026-10-21T14:30:00Z","v":49978,"vw":7.034396},{"c":7,"h":7.07,"l":6.98,"n":122,"o":7.059,"t":"2026-10-21T14:35:00Z","v":66042,"vw":7.023977},{"c":7.07,"h":7.07,"l":6.98,"n":74,"o":6.99,"t":"2026-10-21T14:40:00Z","v":18891,"vw":7.028526},{"c":7.13,"h":7.17,"l":7.07,"n":75,"o":7.07,"t":"2026-10-21T14:45:00Z","v":15882,"vw":7.121577},{"c":7.0936,"h":7.22,"l":7.0701,"n":79,"o":7.1458,"t":"2026-10-21T14:50:00Z","v":23448,"vw":7.120029},{"c":7.0221,"h":7.09,"l":6.97,"n":80,"o":7.09,"t":"2026-10-21T14:55:00Z","v":44535,"vw":7.021332},{"c":7.0101,"h":7.07,"l":6.99,"n":134,"o":7.03,"t":"2026-10-21T15:00:00Z","v":52623,"vw":7.033678},{"c":7.02,"h":7.05,"l":7.01,"n":69,"o":7.02,"t":"2026-10-21T15:05:00Z","v":34617,"vw":7.029157},{"c":7.06,"h":7.06,"l":7.01,"n":65,"o":7.04,"t":"2026-10-21T15:10:00Z","v":27072,"vw":7.034975},{"c":7.005,"h":7.0744,"l":6.98,"n":54,"o":7.0696,"t":"2026-10-21T15:15:00Z","v":14545,"vw":7.014887},{"c":7,"h":7.01,"l":6.955,"n":91,"o":7.01,"t":"2026-10-21T15:20:00Z","v":109599,"vw":6.995353},{"c":7.0851,"h":7.11,"l":7.0075,"n":92,"o":7.0075,"t":"2026-10-21T15:25:00Z","v":22516,"vw":7.059198},{"c":7.095,"h":7.13,"l":7.07,"n":46,"o":7.1286,"t":"2026-10-21T15:30:00Z","v":17947,"vw":7.105961},{"c":7.18,"h":7.18,"l":7.0871,"n":89,"o":7.1,"t":"2026-10-21T15:35:00Z","v":37448,"vw":7.15142},{"c":7.17,"h":7.23,"l":7.14,"n":81,"o":7.1771,"t":"2026-10-21T15:40:00Z","v":53889,"vw":7.182417},{"c":7.145,"h":7.19,"l":7.1367,"n":51,"o":7.165,"t":"2026-10-21T15:45:00Z","v":27628,"vw":7.160511},{"c":7.0595,"h":7.16,"l":7.05,"n":67,"o":7.16,"t":"2026-10-21T15:50:00Z","v":23243,"vw":7.088448},{"c":7.03,"h":7.05,"l":7.01,"n":38,"o":7.05,"t":"2026-10-21T15:55:00Z","v":20707,"vw":7.018635},{"c":7.0899,"h":7.0899,"l":7.035,"n":44,"o":7.035,"t":"2026-10-21T16:00:00Z","v":16598,"vw":7.052608},{"c":6.965,"h":7.07,"l":6.965,"n":68,"o":7.07,"t":"2026-10-21T16:05:00Z","v":24927,"vw":7.017068},{"c":6.93,"h":6.96,"l":6.905,"n":86,"o":6.96,"t":"2026-10-21T16:10:00Z","v":44470,"vw":6.923712},{"c":6.99,"h":6.99,"l":6.95,"n":97,"o":6.95,"t":"2026-10-21T16:15:00Z","v":21566,"vw":6.97678},{"c":6.945,"h":6.9801,"l":6.945,"n":24,"o":6.98,"t":"2026-10-21T16:20:00Z","v":4801,"vw":6.963592},{"c":6.9292,"h":6.95,"l":6.8904,"n":51,"o":6.95,"t":"2026-10-21T16:25:00Z","v":16299,"vw":6.915088},{"c":6.875,"h":6.94,"l":6.8731,"n":36,"o":6.9351,"t":"2026-10-21T16:30:00Z","v":12404,"vw":6.901577},{"c":7.08,"h":7.095,"l":6.885,"n":138,"o":6.89,"t":"2026-10-21T16:35:00Z","v":41593,"vw":6.93203},{"c":7,"h":7.08,"l":6.9524,"n":67,"o":7.08,"t":"2026-10-21T16:40:00Z","v":14879,"vw":6.993059},{"c":6.98,"h":7.03,"l":6.97,"n":51,"o":6.99,"t":"2026-10-21T16:45:00Z","v":27562,"vw":6.990206},{"c":7,"h":7.04,"l":7,"n":37,"o":7,"t":"2026-10-21T16:50:00Z","v":82882,"vw":7.002859},{"c":6.985,"h":7.015,"l":6.985,"n":26,"o":7.01,"t":"2026-10-21T16:55:00Z","v":7756,"vw":6.99501},{"c":6.97,"h":7.01,"l":6.96,"n":44,"o":6.9898,"t":"2026-10-21T17:00:00Z","v":12370,"vw":6.97871},{"c":7,"h":7.0058,"l":6.97,"n":41,"o":6.97,"t":"2026-10-21T17:05:00Z","v":15404,"vw":6.997623},{"c":7.0801,"h":7.09,"l":6.99,"n":136,"o":7.005,"t":"2026-10-21T17:10:00Z","v":44943,"vw":7.065487},{"c":7.07,"h":7.1,"l":7.05,"n":51,"o":7.08,"t":"2026-10-21T17:15:00Z","v":17381,"vw":7.081957},{"c":7.08,"h":7.09,"l":7.05,"n":25,"o":7.05,"t":"2026-10-21T17:20:00Z","v":6719,"vw":7.070219},{"c":7.14,"h":7.1458,"l":7.08,"n":59,"o":7.08,"t":"2026-10-21T17:25:00Z","v":11383,"vw":7.12213},{"c":7.14,"h":7.16,"l":7.12,"n":57,"o":7.1435,"t":"2026-10-21T17:30:00Z","v":26092,"vw":7.140013},{"c":7.14,"h":7.14,"l":7.11,"n":64,"o":7.11,"t":"2026-10-21T17:35:00Z","v":36970,"vw":7.121461},{"c":7.13,"h":7.15,"l":7.13,"n":24,"o":7.145,"t":"2026-10-21T17:40:00Z","v":15094,"vw":7.139396},{"c":7.1094,"h":7.15,"l":7.1,"n":27,"o":7.115,"t":"2026-10-21T17:45:00Z","v":6033,"vw":7.129004},{"c":7.1699,"h":7.185,"l":7.1,"n":29,"o":7.1,"t":"2026-10-21T17:50:00Z","v":15751,"vw":7.161982},{"c":7.19,"h":7.19,"l":7.16,"n":40,"o":7.16,"t":"2026-10-21T17:55:00Z","v":8247,"vw":7.176613},{"c":7.18,"h":7.2,"l":7.1686,"n":79,"o":7.19,"t":"2026-10-21T18:00:00Z","v":21661,"vw":7.18494},{"c":7.18,"h":7.2,"l":7.18,"n":37,"o":7.185,"t":"2026-10-21T18:05:00Z","v":18361,"vw":7.192923},{"c":7.1501,"h":7.17,"l":7.14,"n":29,"o":7.17,"t":"2026-10-21T18:10:00Z","v":5789,"vw":7.153929},{"c":7.18,"h":7.2072,"l":7.175,"n":35,"o":7.1946,"t":"2026-10-21T18:15:00Z","v":14715,"vw":7.18499},{"c":7.15,"h":7.18,"l":7.15,"n":14,"o":7.18,"t":"2026-10-21T18:20:00Z","v":5188,"vw":7.171369},{"c":7.1499,"h":7.1555,"l":7.09,"n":37,"o":7.155,"t":"2026-10-21T18:25:00Z","v":9980,"vw":7.121634},{"c":7.15,"h":7.1671,"l":7.14,"n":18,"o":7.16,"t":"2026-10-21T18:30:00Z","v":4331,"vw":7.157814},{"c":7.21,"h":7.21,"l":7.15,"n":57,"o":7.1599,"t":"2026-10-21T18:35:00Z","v":17226,"vw":7.167702},{"c":7.18,"h":7.26,"l":7.17,"n":93,"o":7.2,"t":"2026-10-21T18:40:00Z","v":34798,"vw":7.189337},{"c":7.13,"h":7.2,"l":7.11,"n":92,"o":7.17,"t":"2026-10-21T18:45:00Z","v":26270,"vw":7.151039},{"c":7.1098,"h":7.18,"l":7.09,"n":45,"o":7.14,"t":"2026-10-21T18:50:00Z","v":13930,"vw":7.129052},{"c":7.04,"h":7.11,"l":6.99,"n":71,"o":7.11,"t":"2026-10-21T18:55:00Z","v":47640,"vw":7.03713},{"c":7.055,"h":7.08,"l":7,"n":64,"o":7.0799,"t":"2026-10-21T19:00:00Z","v":54066,"vw":7.023806},{"c":7.035,"h":7.08,"l":7.025,"n":34,"o":7.05,"t":"2026-10-21T19:05:00Z","v":2480,"vw":7.053053},{"c":7.06,"h":7.07,"l":7.0081,"n":34,"o":7.03,"t":"2026-10-21T19:10:00Z","v":11384,"vw":7.048653},{"c":7.09,"h":7.11,"l":7.05,"n":71,"o":7.06,"t":"2026-10-21T19:15:00Z","v":25185,"vw":7.094061},{"c":7.06,"h":7.08,"l":7.05,"n":28,"o":7.08,"t":"2026-10-21T19:20:00Z","v":10597,"vw":7.066998},{"c":7.08,"h":7.08,"l":7.06,"n":14,"o":7.07,"t":"2026-10-21T19:25:00Z","v":2598,"vw":7.071852},{"c":7.1457,"h":7.17,"l":7.0963,"n":29,"o":7.1,"t":"2026-10-21T19:30:00Z","v":3121,"vw":7.135404},{"c":7.12,"h":7.14,"l":7.115,"n":20,"o":7.12,"t":"2026-10-21T19:35:00Z","v":14447,"vw":7.121898},{"c":7.12,"h":7.132,"l":7.085,"n":28,"o":7.13,"t":"2026-10-21T19:40:00Z","v":7141,"vw":7.113676},{"c":7.15,"h":7.17,"l":7.146,"n":23,"o":7.15,"t":"2026-10-21T19:45:00Z","v":53941,"vw":7.162401},{"c":7.14,"h":7.17,"l":7.14,"n":27,"o":7.155,"t":"2026-10-21T19:50:00Z","v":9764,"vw":7.152007},{"c":7.07,"h":7.14,"l":7.07,"n":87,"o":7.14,"t":"2026-10-21T19:55:00Z","v":38162,"vw":7.092788},{"c":7.0285,"h":7.1392,"l":7.0285,"n":27,"o":7.06,"t":"2026-10-21T20:00:00Z","v":17586,"vw":7.082328},{"c":7.22,"h":7.36,"l":7.14,"n":72,"o":7.14,"t":"2026-10-21T20:05:00Z","v":11611,"vw":7.289513},{"c":7.07,"h":7.16,"l":7.07,"n":31,"o":7.15,"t":"2026-10-21T20:10:00Z","v":5572,"vw":7.118435},{"c":7.0793,"h":7.1008,"l":7.07,"n":22,"o":7.07,"t":"2026-10-21T20:15:00Z","v":3414,"vw":7.079056},{"c":7.091,"h":7.1098,"l":7.09,"n":20,"o":7.1,"t":"2026-10-21T20:20:00Z","v":2218,"vw":7.098892},{"c":7.1099,"h":7.119,"l":7.08,"n":26,"o":7.1,"t":"2026-10-21T20:25:00Z","v":4127,"vw":7.098446},{"c":7.08,"h":7.09,"l":7.08,"n":10,"o":7.081,"t":"2026-10-21T20:30:00Z","v":3664,"vw":7.080833},{"c":7.07,"h":7.13,"l":6.97,"n":111,"o":7.09,"t":"2026-10-21T20:35:00Z","v":19056,"vw":7.055651},{"c":7.11,"h":7.1151,"l":7.11,"n":9,"o":7.1151,"t":"2026-10-21T20:40:00Z","v":1501,"vw":7.11187},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T20:45:00Z","v":933,"vw":7.1},{"c":7.0221,"h":7.0221,"l":7.0221,"n":2,"o":7.0221,"t":"2026-10-21T20:50:00Z","v":173,"vw":7.0221},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-21T20:55:00Z","v":1680,"vw":7.07},{"c":7.04,"h":7.07,"l":7.04,"n":9,"o":7.07,"t":"2026-10-21T21:00:00Z","v":1738,"vw":7.059312},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-10-21T21:05:00Z","v":111,"vw":7.09},{"c":7.0898,"h":7.0898,"l":7.0898,"n":3,"o":7.0898,"t":"2026-10-21T21:10:00Z","v":353,"vw":7.0898},{"c":7.045,"h":7.045,"l":7.0222,"n":2,"o":7.0222,"t":"2026-10-21T21:15:00Z","v":300,"vw":7.0298},{"c":7.02,"h":7.03,"l":7.02,"n":6,"o":7.03,"t":"2026-10-21T21:20:00Z","v":2075,"vw":7.021167},{"c":7.04,"h":7.05,"l":7.034,"n":12,"o":7.034,"t":"2026-10-21T21:30:00Z","v":1295,"vw":7.04},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-21T21:35:00Z","v":1300,"vw":7.08},{"c":7.03,"h":7.03,"l":7.03,"n":7,"o":7.03,"t":"2026-10-21T21:45:00Z","v":466,"vw":7.03},{"c":6.9663,"h":7.01,"l":6.9663,"n":17,"o":7.01,"t":"2026-10-21T21:50:00Z","v":2959,"vw":7.000875},{"c":7.04,"h":7.04,"l":6.941,"n":5,"o":7,"t":"2026-10-21T21:55:00Z","v":460,"vw":6.99525},{"c":6.96,"h":6.98,"l":6.9116,"n":37,"o":6.93,"t":"2026-10-21T22:05:00Z","v":15642,"vw":6.972646},{"c":6.929,"h":6.939,"l":6.92,"n":4,"o":6.92,"t":"2026-10-21T22:10:00Z","v":485,"vw":6.927222},{"c":6.87,"h":6.9,"l":6.85,"n":16,"o":6.9,"t":"2026-10-21T22:15:00Z","v":3431,"vw":6.877285},{"c":6.77,"h":6.8996,"l":6.77,"n":24,"o":6.8996,"t":"2026-10-21T22:20:00Z","v":2722,"vw":6.804817},{"c":6.81,"h":6.829,"l":6.81,"n":16,"o":6.829,"t":"2026-10-21T22:25:00Z","v":9568,"vw":6.811409},{"c":6.78,"h":6.837,"l":6.78,"n":33,"o":6.81,"t":"2026-10-21T22:30:00Z","v":11414,"vw":6.80944},{"c":6.8354,"h":6.8354,"l":6.8,"n":28,"o":6.8,"t":"2026-10-21T22:35:00Z","v":14249,"vw":6.823808},{"c":6.79,"h":6.83,"l":6.79,"n":12,"o":6.83,"t":"2026-10-21T22:40:00Z","v":4991,"vw":6.813298},{"c":6.81,"h":6.81,"l":6.81,"n":3,"o":6.81,"t":"2026-10-21T22:45:00Z","v":150,"vw":6.81},{"c":6.8,"h":6.8,"l":6.8,"n":11,"o":6.8,"t":"2026-10-21T22:50:00Z","v":1825,"vw":6.8},{"c":6.8,"h":6.8203,"l":6.8,"n":18,"o":6.82,"t":"2026-10-21T22:55:00Z","v":13290,"vw":6.815513},{"c":6.75,"h":6.79,"l":6.75,"n":12,"o":6.78,"t":"2026-10-21T23:00:00Z","v":586,"vw":6.77351},{"c":6.73,"h":6.749,"l":6.71,"n":17,"o":6.73,"t":"2026-10-21T23:05:00Z","v":5210,"vw":6.728736},{"c":6.76,"h":6.76,"l":6.72,"n":21,"o":6.74,"t":"2026-10-21T23:10:00Z","v":3811,"vw":6.743583},{"c":6.72,"h":6.74,"l":6.72,"n":6,"o":6.74,"t":"2026-10-21T23:15:00Z","v":1560,"vw":6.73062},{"c":6.73,"h":6.74,"l":6.71,"n":14,"o":6.74,"t":"2026-10-21T23:20:00Z","v":3255,"vw":6.722767},{"c":6.73,"h":6.73,"l":6.71,"n":6,"o":6.71,"t":"2026-10-21T23:25:00Z","v":402,"vw":6.723333},{"c":6.68,"h":6.72,"l":6.68,"n":27,"o":6.72,"t":"2026-10-21T23:30:00Z","v":2966,"vw":6.692238},{"c":6.63,"h":6.68,"l":6.63,"n":22,"o":6.68,"t":"2026-10-21T23:35:00Z","v":3311,"vw":6.658515},{"c":6.63,"h":6.64,"l":6.6247,"n":13,"o":6.63,"t":"2026-10-21T23:40:00Z","v":2163,"vw":6.631725},{"c":6.6454,"h":6.6582,"l":6.6254,"n":11,"o":6.64,"t":"2026-10-21T23:45:00Z","v":12822,"vw":6.654277},{"c":6.6,"h":6.63,"l":6.6,"n":16,"o":6.63,"t":"2026-10-21T23:50:00Z","v":5745,"vw":6.610671},{"c":6.579,"h":6.619,"l":6.56,"n":73,"o":6.601,"t":"2026-10-21T23:55:00Z","v":10197,"vw":6.592185},{"c":6.25,"h":6.53,"l":6.24,"n":344,"o":6.43,"t":"2026-10-22T08:00:00Z","v":70452,"vw":6.450242},{"c":6.305,"h":6.305,"l":6.3,"n":3,"o":6.3,"t":"2026-10-22T08:05:00Z","v":414,"vw":6.302253},{"c":6.3551,"h":6.36,"l":6.3,"n":14,"o":6.31,"t":"2026-10-22T08:10:00Z","v":4131,"vw":6.325754},{"c":6.33,"h":6.35,"l":6.33,"n":4,"o":6.35,"t":"2026-10-22T08:15:00Z","v":805,"vw":6.335871},{"c":6.27,"h":6.33,"l":6.27,"n":13,"o":6.31,"t":"2026-10-22T08:20:00Z","v":1795,"vw":6.309466},{"c":6.33,"h":6.33,"l":6.3,"n":8,"o":6.3,"t":"2026-10-22T08:25:00Z","v":3555,"vw":6.302141},{"c":6.32,"h":6.34,"l":6.32,"n":27,"o":6.33,"t":"2026-10-22T08:30:00Z","v":7077,"vw":6.337628},{"c":6.31,"h":6.34,"l":6.31,"n":5,"o":6.34,"t":"2026-10-22T08:35:00Z","v":820,"vw":6.324465},{"c":6.39,"h":6.39,"l":6.31,"n":6,"o":6.31,"t":"2026-10-22T08:40:00Z","v":1492,"vw":6.326137},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T08:45:00Z","v":577,"vw":6.38},{"c":6.3021,"h":6.36,"l":6.3021,"n":17,"o":6.36,"t":"2026-10-22T08:50:00Z","v":3101,"vw":6.339689},{"c":6.3,"h":6.31,"l":6.3,"n":11,"o":6.3,"t":"2026-10-22T08:55:00Z","v":1026,"vw":6.303718},{"c":6.29,"h":6.29,"l":6.29,"n":6,"o":6.29,"t":"2026-10-22T09:00:00Z","v":1730,"vw":6.29},{"c":6.32,"h":6.32,"l":6.3,"n":5,"o":6.31,"t":"2026-10-22T09:05:00Z","v":1002,"vw":6.312},{"c":6.35,"h":6.35,"l":6.32,"n":2,"o":6.32,"t":"2026-10-22T09:10:00Z","v":500,"vw":6.332},{"c":6.32,"h":6.37,"l":6.32,"n":5,"o":6.37,"t":"2026-10-22T09:15:00Z","v":2483,"vw":6.3356},{"c":6.27,"h":6.32,"l":6.27,"n":13,"o":6.31,"t":"2026-10-22T09:20:00Z","v":3543,"vw":6.295146},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-22T09:25:00Z","v":100,"vw":6.26},{"c":6.2649,"h":6.2649,"l":6.2649,"n":3,"o":6.2649,"t":"2026-10-22T09:30:00Z","v":1160,"vw":6.2649},{"c":6.27,"h":6.28,"l":6.27,"n":7,"o":6.28,"t":"2026-10-22T09:40:00Z","v":1058,"vw":6.277633},{"c":6.28,"h":6.28,"l":6.26,"n":6,"o":6.26,"t":"2026-10-22T09:45:00Z","v":697,"vw":6.268143},{"c":6.3,"h":6.3,"l":6.29,"n":8,"o":6.29,"t":"2026-10-22T09:50:00Z","v":3657,"vw":6.298203},{"c":6.3012,"h":6.31,"l":6.3012,"n":6,"o":6.31,"t":"2026-10-22T10:00:00Z","v":2259,"vw":6.309043},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-22T10:05:00Z","v":100,"vw":6.33},{"c":6.35,"h":6.37,"l":6.35,"n":10,"o":6.37,"t":"2026-10-22T10:10:00Z","v":3420,"vw":6.36},{"c":6.3393,"h":6.35,"l":6.3215,"n":7,"o":6.35,"t":"2026-10-22T10:15:00Z","v":4750,"vw":6.330468},{"c":6.38,"h":6.38,"l":6.34,"n":15,"o":6.36,"t":"2026-10-22T10:20:00Z","v":4284,"vw":6.3525},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-22T10:25:00Z","v":250,"vw":6.39},{"c":6.48,"h":6.48,"l":6.42,"n":3,"o":6.42,"t":"2026-10-22T10:30:00Z","v":700,"vw":6.471429},{"c":6.48,"h":6.51,"l":6.48,"n":10,"o":6.5,"t":"2026-10-22T10:35:00Z","v":2263,"vw":6.501779},{"c":6.5,"h":6.5,"l":6.49,"n":6,"o":6.4992,"t":"2026-10-22T10:40:00Z","v":804,"vw":6.497975},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-22T10:45:00Z","v":2000,"vw":6.52},{"c":6.4708,"h":6.4708,"l":6.4708,"n":1,"o":6.4708,"t":"2026-10-22T10:50:00Z","v":100,"vw":6.4708},{"c":6.4699,"h":6.47,"l":6.45,"n":9,"o":6.47,"t":"2026-10-22T10:55:00Z","v":1378,"vw":6.463608},{"c":6.67,"h":6.67,"l":6.44,"n":56,"o":6.51,"t":"2026-10-22T11:00:00Z","v":4448,"vw":6.541903},{"c":6.58,"h":6.68,"l":6.5717,"n":20,"o":6.68,"t":"2026-10-22T11:05:00Z","v":8138,"vw":6.630706},{"c":6.58,"h":6.69,"l":6.58,"n":18,"o":6.62,"t":"2026-10-22T11:10:00Z","v":1321,"vw":6.63744},{"c":6.52,"h":6.5798,"l":6.52,"n":17,"o":6.5798,"t":"2026-10-22T11:15:00Z","v":2069,"vw":6.546695},{"c":6.53,"h":6.5396,"l":6.49,"n":15,"o":6.52,"t":"2026-10-22T11:20:00Z","v":5115,"vw":6.518642},{"c":6.527,"h":6.53,"l":6.4906,"n":11,"o":6.53,"t":"2026-10-22T11:25:00Z","v":5925,"vw":6.496703},{"c":6.521,"h":6.56,"l":6.49,"n":6,"o":6.49,"t":"2026-10-22T11:30:00Z","v":1122,"vw":6.513442},{"c":6.57,"h":6.57,"l":6.55,"n":12,"o":6.55,"t":"2026-10-22T11:35:00Z","v":2170,"vw":6.556811},{"c":6.6281,"h":6.6281,"l":6.57,"n":9,"o":6.57,"t":"2026-10-22T11:40:00Z","v":2673,"vw":6.587422},{"c":6.56,"h":6.5983,"l":6.56,"n":11,"o":6.5983,"t":"2026-10-22T11:45:00Z","v":1406,"vw":6.569879},{"c":6.54,"h":6.57,"l":6.54,"n":5,"o":6.55,"t":"2026-10-22T11:50:00Z","v":1204,"vw":6.550833},{"c":6.6,"h":6.6,"l":6.54,"n":14,"o":6.57,"t":"2026-10-22T11:55:00Z","v":2134,"vw":6.58147},{"c":6.5797,"h":6.67,"l":6.54,"n":74,"o":6.62,"t":"2026-10-22T12:00:00Z","v":10978,"vw":6.588208},{"c":6.53,"h":6.5886,"l":6.5,"n":50,"o":6.57,"t":"2026-10-22T12:05:00Z","v":8236,"vw":6.564265},{"c":6.6,"h":6.6,"l":6.52,"n":11,"o":6.52,"t":"2026-10-22T12:10:00Z","v":4760,"vw":6.555095},{"c":6.6,"h":6.61,"l":6.57,"n":8,"o":6.57,"t":"2026-10-22T12:15:00Z","v":4034,"vw":6.58301},{"c":6.53,"h":6.56,"l":6.53,"n":18,"o":6.56,"t":"2026-10-22T12:20:00Z","v":12403,"vw":6.543996},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-22T12:25:00Z","v":956,"vw":6.54},{"c":6.54,"h":6.55,"l":6.54,"n":26,"o":6.55,"t":"2026-10-22T12:30:00Z","v":18817,"vw":6.546569},{"c":6.54,"h":6.55,"l":6.54,"n":11,"o":6.54,"t":"2026-10-22T12:35:00Z","v":4242,"vw":6.54072},{"c":6.54,"h":6.54,"l":6.49,"n":10,"o":6.53,"t":"2026-10-22T12:40:00Z","v":3026,"vw":6.505261},{"c":6.52,"h":6.53,"l":6.52,"n":5,"o":6.53,"t":"2026-10-22T12:45:00Z","v":821,"vw":6.527143},{"c":6.45,"h":6.49,"l":6.45,"n":28,"o":6.49,"t":"2026-10-22T12:50:00Z","v":9471,"vw":6.462139},{"c":6.4111,"h":6.44,"l":6.4111,"n":35,"o":6.43,"t":"2026-10-22T12:55:00Z","v":6643,"vw":6.425358},{"c":6.42,"h":6.43,"l":6.42,"n":8,"o":6.429,"t":"2026-10-22T13:00:00Z","v":6958,"vw":6.42931},{"c":6.44,"h":6.44,"l":6.42,"n":12,"o":6.42,"t":"2026-10-22T13:05:00Z","v":2595,"vw":6.427928},{"c":6.41,"h":6.43,"l":6.4,"n":25,"o":6.42,"t":"2026-10-22T13:10:00Z","v":5032,"vw":6.411002},{"c":6.3662,"h":6.38,"l":6.33,"n":228,"o":6.38,"t":"2026-10-22T13:15:00Z","v":62358,"vw":6.349222},{"c":6.379,"h":6.38,"l":6.36,"n":13,"o":6.3684,"t":"2026-10-22T13:20:00Z","v":2280,"vw":6.373495},{"c":6.45,"h":6.4504,"l":6.35,"n":22,"o":6.35,"t":"2026-10-22T13:25:00Z","v":1966,"vw":6.395973},{"c":6.6,"h":6.6,"l":6.24,"n":277,"o":6.43,"t":"2026-10-22T13:30:00Z","v":95463,"vw":6.41878},{"c":6.59,"h":6.735,"l":6.54,"n":245,"o":6.56,"t":"2026-10-22T13:35:00Z","v":137047,"vw":6.661153},{"c":6.5699,"h":6.58,"l":6.41,"n":429,"o":6.58,"t":"2026-10-22T13:40:00Z","v":163886,"vw":6.533005},{"c":6.51,"h":6.56,"l":6.4,"n":166,"o":6.54,"t":"2026-10-22T13:45:00Z","v":44407,"vw":6.477891},{"c":6.41,"h":6.48,"l":6.3,"n":209,"o":6.48,"t":"2026-10-22T13:50:00Z","v":97402,"vw":6.372447},{"c":6.5,"h":6.5999,"l":6.435,"n":146,"o":6.44,"t":"2026-10-22T13:55:00Z","v":58555,"vw":6.511968},{"c":6.53,"h":6.63,"l":6.53,"n":87,"o":6.54,"t":"2026-10-22T14:00:00Z","v":28361,"vw":6.584708},{"c":6.41,"h":6.51,"l":6.395,"n":138,"o":6.51,"t":"2026-10-22T14:05:00Z","v":56724,"vw":6.4525},{"c":6.36,"h":6.46,"l":6.35,"n":98,"o":6.4158,"t":"2026-10-22T14:10:00Z","v":36523,"vw":6.403646},{"c":6.41,"h":6.4199,"l":6.33,"n":83,"o":6.36,"t":"2026-10-22T14:15:00Z","v":34275,"vw":6.373784},{"c":6.33,"h":6.41,"l":6.33,"n":103,"o":6.41,"t":"2026-10-22T14:20:00Z","v":39848,"vw":6.36535},{"c":6.18,"h":6.33,"l":6.16,"n":364,"o":6.33,"t":"2026-10-22T14:25:00Z","v":193131,"vw":6.201422},{"c":6.1599,"h":6.2,"l":6.1,"n":258,"o":6.2,"t":"2026-10-22T14:30:00Z","v":92315,"vw":6.170334},{"c":6.06,"h":6.155,"l":6.005,"n":406,"o":6.1425,"t":"2026-10-22T14:35:00Z","v":140244,"vw":6.0571},{"c":6.1,"h":6.12,"l":6.06,"n":182,"o":6.0658,"t":"2026-10-22T14:40:00Z","v":83883,"vw":6.089442},{"c":6.051,"h":6.1072,"l":6.025,"n":167,"o":6.0944,"t":"2026-10-22T14:45:00Z","v":82892,"vw":6.06289},{"c":6.07,"h":6.08,"l":6.04,"n":104,"o":6.0626,"t":"2026-10-22T14:50:00Z","v":40149,"vw":6.056203},{"c":6.07,"h":6.08,"l":6.012,"n":180,"o":6.07,"t":"2026-10-22T14:55:00Z","v":93044,"vw":6.051575},{"c":5.922,"h":6.08,"l":5.92,"n":469,"o":6.06,"t":"2026-10-22T15:00:00Z","v":180765,"vw":5.993012},{"c":5.95,"h":5.96,"l":5.9199,"n":143,"o":5.925,"t":"2026-10-22T15:05:00Z","v":55173,"vw":5.932862},{"c":5.86,"h":5.94,"l":5.86,"n":336,"o":5.94,"t":"2026-10-22T15:10:00Z","v":121773,"vw":5.911998},{"c":5.95,"h":5.97,"l":5.842,"n":136,"o":5.85,"t":"2026-10-22T15:15:00Z","v":29242,"vw":5.893778},{"c":6.01,"h":6.01,"l":5.955,"n":132,"o":5.96,"t":"2026-10-22T15:20:00Z","v":35550,"vw":5.984478},{"c":5.9279,"h":6,"l":5.9267,"n":144,"o":6,"t":"2026-10-22T15:25:00Z","v":29052,"vw":5.954183},{"c":5.94,"h":5.95,"l":5.865,"n":122,"o":5.92,"t":"2026-10-22T15:30:00Z","v":28272,"vw":5.905304},{"c":5.9407,"h":5.99,"l":5.9407,"n":124,"o":5.95,"t":"2026-10-22T15:35:00Z","v":38893,"vw":5.972961},{"c":5.9,"h":5.945,"l":5.8935,"n":98,"o":5.945,"t":"2026-10-22T15:40:00Z","v":18495,"vw":5.915881},{"c":5.895,"h":5.92,"l":5.8891,"n":110,"o":5.91,"t":"2026-10-22T15:45:00Z","v":27541,"vw":5.897828},{"c":5.94,"h":5.95,"l":5.88,"n":66,"o":5.8895,"t":"2026-10-22T15:50:00Z","v":22602,"vw":5.915512},{"c":5.91,"h":5.9599,"l":5.895,"n":72,"o":5.9599,"t":"2026-10-22T15:55:00Z","v":23253,"vw":5.906116},{"c":5.915,"h":5.9878,"l":5.91,"n":60,"o":5.97,"t":"2026-10-22T16:00:00Z","v":15341,"vw":5.949586},{"c":5.8833,"h":5.93,"l":5.8725,"n":65,"o":5.93,"t":"2026-10-22T16:05:00Z","v":12282,"vw":5.895004},{"c":5.91,"h":5.929,"l":5.88,"n":93,"o":5.895,"t":"2026-10-22T16:10:00Z","v":23252,"vw":5.898984},{"c":5.91,"h":5.92,"l":5.8887,"n":75,"o":5.905,"t":"2026-10-22T16:15:00Z","v":23848,"vw":5.905392},{"c":5.8701,"h":5.9141,"l":5.8701,"n":82,"o":5.905,"t":"2026-10-22T16:20:00Z","v":30513,"vw":5.887865},{"c":5.8877,"h":5.91,"l":5.875,"n":105,"o":5.8779,"t":"2026-10-22T16:25:00Z","v":42719,"vw":5.890841},{"c":5.81,"h":5.88,"l":5.7904,"n":211,"o":5.88,"t":"2026-10-22T16:30:00Z","v":70149,"vw":5.823351},{"c":5.8174,"h":5.85,"l":5.809,"n":69,"o":5.815,"t":"2026-10-22T16:35:00Z","v":26006,"vw":5.824508},{"c":5.74,"h":5.82,"l":5.7301,"n":317,"o":5.82,"t":"2026-10-22T16:40:00Z","v":165917,"vw":5.773503},{"c":5.7486,"h":5.755,"l":5.725,"n":136,"o":5.741,"t":"2026-10-22T16:45:00Z","v":61625,"vw":5.739268},{"c":5.77,"h":5.7799,"l":5.725,"n":172,"o":5.74,"t":"2026-10-22T16:50:00Z","v":59117,"vw":5.733136}],"history":[{"c":20.5569,"h":24.1,"l":20.5,"n":1181,"o":23.92,"t":"2025-07-11T04:00:00Z","v":144222,"vw":21.856622},{"c":22.6,"h":23.7399,"l":21.98,"n":1704,"o":22.13,"t":"2025-07-14T04:00:00Z","v":254525,"vw":23.039916},{"c":25.28,"h":27.45,"l":25.23,"n":3850,"o":26.81,"t":"2025-07-15T04:00:00Z","v":486432,"vw":26.468831},{"c":26.2,"h":27.6467,"l":25,"n":2371,"o":26.4,"t":"2025-07-16T04:00:00Z","v":358661,"vw":26.235943},{"c":22.5,"h":25.55,"l":22.134,"n":4420,"o":25.55,"t":"2025-07-17T04:00:00Z","v":589573,"vw":23.58173},{"c":19.4,"h":22.66,"l":19.0501,"n":5625,"o":22.655,"t":"2025-07-18T04:00:00Z","v":844892,"vw":20.301081},{"c":20.14,"h":22.88,"l":19.8016,"n":4355,"o":20.49,"t":"2025-07-21T04:00:00Z","v":770352,"vw":21.19487},{"c":21.63,"h":22.34,"l":19.3501,"n":2756,"o":20.53,"t":"2025-07-22T04:00:00Z","v":536729,"vw":20.983092},{"c":20.68,"h":22.73,"l":20.3068,"n":3384,"o":22.73,"t":"2025-07-23T04:00:00Z","v":593482,"vw":20.925163},{"c":18.79,"h":20.68,"l":18.68,"n":5454,"o":20.68,"t":"2025-07-24T04:00:00Z","v":854152,"vw":19.25404},{"c":17.53,"h":18.8,"l":17.05,"n":3878,"o":18.77,"t":"2025-07-25T04:00:00Z","v":624648,"vw":17.601477},{"c":15.91,"h":17.8782,"l":15.76,"n":4991,"o":17.25,"t":"2025-07-28T04:00:00Z","v":770539,"vw":16.517295},{"c":15.6,"h":16.9799,"l":14.93,"n":7176,"o":15.69,"t":"2025-07-29T04:00:00Z","v":1596985,"vw":15.84218},{"c":14.18,"h":15.95,"l":13.5472,"n":9701,"o":15.89,"t":"2025-07-30T04:00:00Z","v":2143754,"vw":14.53945},{"c":17.21,"h":18.65,"l":16.42,"n":10714,"o":16.8,"t":"2025-07-31T04:00:00Z","v":2352144,"vw":17.648633},{"c":14.35,"h":15.75,"l":14,"n":7381,"o":14.49,"t":"2025-08-01T04:00:00Z","v":1589733,"vw":14.704908},{"c":14.8,"h":15.15,"l":13.59,"n":6707,"o":15,"t":"2025-08-04T04:00:00Z","v":1742221,"vw":14.387831},{"c":16.52,"h":17.3,"l":14.67,"n":5848,"o":14.91,"t":"2025-08-05T04:00:00Z","v":1592769,"vw":16.187697},{"c":16.2,"h":16.565,"l":14.76,"n":4391,"o":16.31,"t":"2025-08-06T04:00:00Z","v":987306,"vw":15.469001},{"c":19.2,"h":19.3,"l":17.5202,"n":10076,"o":17.705,"t":"2025-08-07T04:00:00Z","v":2385934,"vw":18.483531},{"c":22.18,"h":22.5,"l":19.5305,"n":9106,"o":21.52,"t":"2025-08-08T04:00:00Z","v":1783110,"vw":21.096041},{"c":25.7,"h":26.2,"l":22.25,"n":10750,"o":23.57,"t":"2025-08-11T04:00:00Z","v":1821414,"vw":25.075738},{"c":29.49,"h":29.49,"l":22.251,"n":20478,"o":24.51,"t":"2025-08-12T04:00:00Z","v":3248573,"vw":26.018008},{"c":17.26,"h":23.55,"l":17.0933,"n":36533,"o":22.6,"t":"2025-08-13T04:00:00Z","v":5373460,"vw":19.711631},{"c":12.05,"h":16.81,"l":11.8,"n":45267,"o":16.27,"t":"2025-08-14T04:00:00Z","v":8640565,"vw":13.525498},{"c":12,"h":12.51,"l":10.8,"n":39099,"o":11.05,"t":"2025-08-15T04:00:00Z","v":9255981,"vw":11.752625},{"c":11.42,"h":12.99,"l":11.3105,"n":24563,"o":12.7,"t":"2025-08-18T04:00:00Z","v":6611248,"vw":12.259536},{"c":10.44,"h":11.3,"l":9.43,"n":36423,"o":11.24,"t":"2025-08-19T04:00:00Z","v":8507065,"vw":10.163024},{"c":10.11,"h":10.11,"l":8.75,"n":22838,"o":9.71,"t":"2025-08-20T04:00:00Z","v":7576812,"vw":9.257249},{"c":9.9,"h":10.99,"l":9.85,"n":17063,"o":10.52,"t":"2025-08-21T04:00:00Z","v":6145501,"vw":10.327706},{"c":10.65,"h":11.55,"l":9.391,"n":27566,"o":9.91,"t":"2025-08-22T04:00:00Z","v":10758707,"vw":10.697228},{"c":10.29,"h":10.505,"l":9.66,"n":13544,"o":10.46,"t":"2025-08-25T04:00:00Z","v":4263173,"vw":10.032697},{"c":10.03,"h":10.72,"l":9.75,"n":11627,"o":10.02,"t":"2025-08-26T04:00:00Z","v":4538163,"vw":10.115505},{"c":11.06,"h":11.29,"l":10.23,"n":21760,"o":10.49,"t":"2025-08-27T04:00:00Z","v":8051478,"vw":10.856195},{"c":12.53,"h":13.1353,"l":11.85,"n":36373,"o":12.11,"t":"2025-08-28T04:00:00Z","v":12856835,"vw":12.656201},{"c":12.54,"h":12.58,"l":10.92,"n":20040,"o":12.03,"t":"2025-08-29T04:00:00Z","v":7299130,"vw":11.713354},{"c":10.19,"h":11.12,"l":9.59,"n":33079,"o":11.09,"t":"2025-09-02T04:00:00Z","v":10842164,"vw":10.259395},{"c":9.41,"h":10.3,"l":9.1701,"n":20613,"o":10.3,"t":"2025-09-03T04:00:00Z","v":6504655,"vw":9.643207},{"c":8.89,"h":9.39,"l":8.46,"n":17721,"o":9.2,"t":"2025-09-04T04:00:00Z","v":6111871,"vw":8.969447},{"c":9.22,"h":9.53,"l":8.315,"n":19141,"o":9.53,"t":"2025-09-05T04:00:00Z","v":6778030,"vw":8.889998},{"c":10.16,"h":10.7,"l":9.1375,"n":21595,"o":9.2,"t":"2025-09-08T04:00:00Z","v":7140307,"vw":10.232652},{"c":11.63,"h":12.25,"l":10.91,"n":32674,"o":11.61,"t":"2025-09-09T04:00:00Z","v":11679374,"vw":11.517995},{"c":15.54,"h":17.25,"l":13.65,"n":57097,"o":13.99,"t":"2025-09-10T04:00:00Z","v":17014268,"vw":15.820798},{"c":14.36,"h":15.9364,"l":14.19,"n":26083,"o":15.73,"t":"2025-09-11T04:00:00Z","v":9320143,"vw":15.122792},{"c":14.15,"h":14.98,"l":12.17,"n":28936,"o":14.76,"t":"2025-09-12T04:00:00Z","v":10629809,"vw":13.255122},{"c":16.28,"h":16.63,"l":15.2,"n":30959,"o":16.45,"t":"2025-09-15T04:00:00Z","v":9296803,"vw":15.962467},{"c":15.85,"h":17.74,"l":14.8408,"n":21374,"o":16.6,"t":"2025-09-16T04:00:00Z","v":6680287,"vw":15.946483},{"c":16.4,"h":16.6391,"l":14.71,"n":22536,"o":16.05,"t":"2025-09-17T04:00:00Z","v":7660884,"vw":15.658335},{"c":16.5,"h":16.91,"l":15.68,"n":39404,"o":16.89,"t":"2025-09-18T04:00:00Z","v":9097075,"vw":16.223393},{"c":17.45,"h":18.7,"l":16.69,"n":37187,"o":16.73,"t":"2025-09-19T04:00:00Z","v":11326597,"vw":17.714076},{"c":19.75,"h":20.6832,"l":15.98,"n":50495,"o":17.17,"t":"2025-09-22T04:00:00Z","v":17086419,"vw":18.747156},{"c":19.12,"h":20.69,"l":17.92,"n":40707,"o":20.69,"t":"2025-09-23T04:00:00Z","v":9627391,"vw":19.428155},{"c":19.82,"h":19.88,"l":17.0608,"n":42951,"o":19.6,"t":"2025-09-24T04:00:00Z","v":12061990,"vw":18.617568},{"c":17.81,"h":21.439,"l":17.57,"n":63395,"o":18.8,"t":"2025-09-25T04:00:00Z","v":19062488,"vw":19.699971},{"c":16.04,"h":18.56,"l":15.8208,"n":34662,"o":18.28,"t":"2025-09-26T04:00:00Z","v":9563322,"vw":16.713845},{"c":16.61,"h":17.65,"l":16.05,"n":18222,"o":16.13,"t":"2025-09-29T04:00:00Z","v":5359752,"vw":16.897336},{"c":20.42,"h":22,"l":19.46,"n":63500,"o":20.23,"t":"2025-09-30T04:00:00Z","v":14620951,"vw":21.032881},{"c":20.47,"h":20.65,"l":19.1,"n":35170,"o":20.09,"t":"2025-10-01T04:00:00Z","v":7613151,"vw":19.987601},{"c":20.8,"h":21.58,"l":19.75,"n":31907,"o":21.56,"t":"2025-10-02T04:00:00Z","v":7863375,"vw":20.712297},{"c":19.74,"h":21.55,"l":18.63,"n":31650,"o":20.8,"t":"2025-10-03T04:00:00Z","v":7145913,"vw":20.369881},{"c":19.62,"h":22.58,"l":19.5,"n":32376,"o":20.58,"t":"2025-10-06T04:00:00Z","v":7743834,"vw":20.886628},{"c":18.09,"h":20.8509,"l":17.35,"n":43678,"o":20.2,"t":"2025-10-07T04:00:00Z","v":9272618,"vw":18.805585},{"c":21.17,"h":21.39,"l":18.728,"n":42638,"o":18.95,"t":"2025-10-08T04:00:00Z","v":9976989,"vw":20.166403},{"c":22.06,"h":22.2795,"l":20.11,"n":35550,"o":21.09,"t":"2025-10-09T04:00:00Z","v":6911824,"vw":21.159451},{"c":20.6,"h":25.2,"l":20.23,"n":73073,"o":23,"t":"2025-10-10T04:00:00Z","v":14131575,"vw":22.67439},{"c":21.57,"h":22.29,"l":19.98,"n":32129,"o":21.9,"t":"2025-10-13T04:00:00Z","v":5351401,"vw":21.291153},{"c":19.29,"h":20.9,"l":18.2,"n":38034,"o":20.55,"t":"2025-10-14T04:00:00Z","v":7120490,"vw":19.347986},{"c":20.76,"h":21.4,"l":19.39,"n":30231,"o":20.93,"t":"2025-10-15T04:00:00Z","v":6229678,"vw":20.50154},{"c":21.47,"h":24.0699,"l":20.331,"n":60944,"o":21.31,"t":"2025-10-16T04:00:00Z","v":11422806,"vw":22.041676},{"c":19.91,"h":20.46,"l":17.76,"n":45762,"o":20.46,"t":"2025-10-17T04:00:00Z","v":8963996,"vw":19.070088},{"c":17.24,"h":20.45,"l":17.0602,"n":44870,"o":20.35,"t":"2025-10-20T04:00:00Z","v":8689287,"vw":18.20716},{"c":16.59,"h":16.91,"l":15.1027,"n":29467,"o":16.24,"t":"2025-10-21T04:00:00Z","v":6149809,"vw":16.188102},{"c":15.69,"h":16.45,"l":13.73,"n":36015,"o":16.12,"t":"2025-10-22T04:00:00Z","v":7115574,"vw":14.908964},{"c":16.11,"h":16.49,"l":14.81,"n":19413,"o":15.17,"t":"2025-10-23T04:00:00Z","v":3501673,"vw":15.84738},{"c":18.49,"h":18.63,"l":16.815,"n":33542,"o":17.15,"t":"2025-10-24T04:00:00Z","v":5230111,"vw":17.983997},{"c":19.43,"h":19.71,"l":18.54,"n":25686,"o":19.26,"t":"2025-10-27T04:00:00Z","v":3820219,"vw":19.107467},{"c":19.06,"h":21.1,"l":19.03,"n":41532,"o":19.65,"t":"2025-10-28T04:00:00Z","v":6237164,"vw":20.052431},{"c":20.58,"h":20.66,"l":18.9243,"n":28682,"o":19.93,"t":"2025-10-29T04:00:00Z","v":4953713,"vw":19.842985},{"c":17.96,"h":19.725,"l":17.785,"n":30230,"o":19.32,"t":"2025-10-30T04:00:00Z","v":5250443,"vw":18.702546},{"c":18.69,"h":19.96,"l":18.29,"n":29208,"o":18.725,"t":"2025-10-31T04:00:00Z","v":5177017,"vw":19.055228},{"c":16.62,"h":18.72,"l":16.51,"n":26952,"o":18.72,"t":"2025-11-03T05:00:00Z","v":4455972,"vw":17.25245},{"c":13.68,"h":15.7997,"l":13.66,"n":31669,"o":14.87,"t":"2025-11-04T05:00:00Z","v":5482985,"vw":14.437253},{"c":13.53,"h":14.4801,"l":12.96,"n":29958,"o":14.38,"t":"2025-11-05T05:00:00Z","v":5628816,"vw":13.438254},{"c":11.75,"h":13.95,"l":11.07,"n":41739,"o":13.84,"t":"2025-11-06T05:00:00Z","v":7625834,"vw":12.009328},{"c":11.09,"h":11.38,"l":10.185,"n":39627,"o":10.84,"t":"2025-11-07T05:00:00Z","v":7496127,"vw":10.689233},{"c":11.44,"h":12.39,"l":10.82,"n":41930,"o":12.38,"t":"2025-11-10T05:00:00Z","v":8675082,"vw":11.525193},{"c":7.7,"h":9.75,"l":7.61,"n":79128,"o":9.52,"t":"2025-11-11T05:00:00Z","v":19693126,"vw":8.360937},{"c":7.19,"h":8.38,"l":7.15,"n":39467,"o":8.295,"t":"2025-11-12T05:00:00Z","v":11360188,"vw":7.708134},{"c":5.985,"h":7.08,"l":5.79,"n":38667,"o":7.05,"t":"2025-11-13T05:00:00Z","v":13768723,"vw":6.226824},{"c":5.81,"h":6.24,"l":5.23,"n":38835,"o":5.5,"t":"2025-11-14T05:00:00Z","v":14312565,"vw":5.80714},{"c":5.49,"h":5.97,"l":5.1,"n":26780,"o":5.57,"t":"2025-11-17T05:00:00Z","v":9634475,"vw":5.494793},{"c":5.43,"h":5.86,"l":4.8,"n":34492,"o":5.35,"t":"2025-11-18T05:00:00Z","v":12613289,"vw":5.414357},{"c":5.44,"h":5.795,"l":5.155,"n":26333,"o":5.45,"t":"2025-11-19T05:00:00Z","v":12647603,"vw":5.423405},{"c":4.6,"h":6.69,"l":4.5803,"n":53602,"o":6.59,"t":"2025-11-20T05:00:00Z","v":23337230,"vw":5.677808},{"c":4.94,"h":5.09,"l":4.0887,"n":34086,"o":4.81,"t":"2025-11-21T05:00:00Z","v":16084536,"vw":4.705723},{"c":5.21,"h":5.28,"l":4.82,"n":20743,"o":5.14,"t":"2025-11-24T05:00:00Z","v":11171959,"vw":5.139566},{"c":4.86,"h":5,"l":4.12,"n":29803,"o":4.82,"t":"2025-11-25T05:00:00Z","v":16289934,"vw":4.58387},{"c":5.31,"h":5.5886,"l":5.09,"n":29664,"o":5.35,"t":"2025-11-26T05:00:00Z","v":14148470,"vw":5.310617},{"c":5.11,"h":5.49,"l":4.97,"n":16108,"o":5.49,"t":"2025-11-28T05:00:00Z","v":8245740,"vw":5.204734},{"c":5.64,"h":5.7,"l":4.585,"n":19187,"o":4.81,"t":"2025-12-01T05:00:00Z","v":10340006,"vw":5.268883},{"c":27.51,"h":32.465,"l":27.44,"n":11961,"o":28.64,"t":"2025-12-02T05:00:00Z","v":1878033,"vw":29.876964},{"c":29.93,"h":30.045,"l":25.57,"n":22686,"o":27.28,"t":"2025-12-03T05:00:00Z","v":2788496,"vw":27.839958},{"c":34.69,"h":36.66,"l":28.81,"n":23159,"o":29.77,"t":"2025-12-04T05:00:00Z","v":3039940,"vw":33.177573},{"c":36.69,"h":37.11,"l":33.77,"n":11074,"o":36.16,"t":"2025-12-05T05:00:00Z","v":1310659,"vw":35.699912},{"c":35.06,"h":35.6,"l":30,"n":20021,"o":32.73,"t":"2025-12-08T05:00:00Z","v":2511936,"vw":32.393366},{"c":38.51,"h":39,"l":33.02,"n":12993,"o":33.38,"t":"2025-12-09T05:00:00Z","v":1758562,"vw":36.761936},{"c":36.51,"h":37.77,"l":34.1001,"n":13705,"o":36.92,"t":"2025-12-10T05:00:00Z","v":1660117,"vw":35.766869},{"c":35.81,"h":36.67,"l":30.685,"n":13546,"o":32.13,"t":"2025-12-11T05:00:00Z","v":1715827,"vw":33.314337},{"c":28.52,"h":36.06,"l":27.89,"n":20026,"o":34.87,"t":"2025-12-12T05:00:00Z","v":2365516,"vw":30.481773},{"c":24.02,"h":29.4,"l":23.8008,"n":16030,"o":29.08,"t":"2025-12-15T05:00:00Z","v":2150383,"vw":25.112119},{"c":22.15,"h":23.42,"l":21,"n":12848,"o":22.94,"t":"2025-12-16T05:00:00Z","v":1952899,"vw":21.964868},{"c":18.99,"h":22.37,"l":18.5,"n":16668,"o":22.17,"t":"2025-12-17T05:00:00Z","v":2522692,"vw":19.757859},{"c":20.81,"h":21.5299,"l":19.75,"n":11878,"o":20.6,"t":"2025-12-18T05:00:00Z","v":1881115,"vw":20.699031},{"c":30.16,"h":30.94,"l":22.6,"n":22135,"o":22.65,"t":"2025-12-19T05:00:00Z","v":3575211,"vw":27.788986},{"c":31.47,"h":33.2861,"l":31.055,"n":16261,"o":31.81,"t":"2025-12-22T05:00:00Z","v":1992185,"vw":32.00763},{"c":28.14,"h":30.62,"l":26.97,"n":15605,"o":29.86,"t":"2025-12-23T05:00:00Z","v":2064986,"vw":28.651206},{"c":27.11,"h":28.56,"l":26.89,"n":7809,"o":28,"t":"2025-12-24T05:00:00Z","v":1061370,"vw":27.506907},{"c":24.96,"h":26.9,"l":24.52,"n":6845,"o":26.84,"t":"2025-12-26T05:00:00Z","v":1020467,"vw":25.350745},{"c":24.02,"h":25.84,"l":23.06,"n":5720,"o":23.15,"t":"2025-12-29T05:00:00Z","v":987465,"vw":24.651931},{"c":23.32,"h":24.59,"l":23.18,"n":3649,"o":23.86,"t":"2025-12-30T05:00:00Z","v":725647,"vw":23.991399},{"c":21.87,"h":23,"l":21.13,"n":5645,"o":23,"t":"2025-12-31T05:00:00Z","v":1030286,"vw":22.205255},{"c":26.6,"h":27.64,"l":22.8336,"n":14736,"o":23.31,"t":"2026-01-02T05:00:00Z","v":2079158,"vw":25.559019},{"c":24.94,"h":30.0399,"l":24.85,"n":15311,"o":28.96,"t":"2026-01-05T05:00:00Z","v":1913648,"vw":26.947872},{"c":25.59,"h":26.13,"l":22.9,"n":19766,"o":26.12,"t":"2026-01-06T05:00:00Z","v":2524171,"vw":24.465707},{"c":25.09,"h":26.85,"l":24.1503,"n":10113,"o":25.04,"t":"2026-01-07T05:00:00Z","v":1672340,"vw":25.648387},{"c":25.05,"h":26.825,"l":24.3,"n":11542,"o":25.26,"t":"2026-01-08T05:00:00Z","v":1672301,"vw":25.65995},{"c":26.985,"h":27.84,"l":24,"n":15515,"o":25.89,"t":"2026-01-09T05:00:00Z","v":2435451,"vw":26.124405},{"c":33.55,"h":34.9,"l":25.44,"n":25157,"o":25.93,"t":"2026-01-12T05:00:00Z","v":2794981,"vw":31.981152},{"c":31.7,"h":34.74,"l":31.2282,"n":11166,"o":32.97,"t":"2026-01-13T05:00:00Z","v":1297833,"vw":32.726158},{"c":33.39,"h":35.89,"l":31.0796,"n":20202,"o":33.04,"t":"2026-01-14T05:00:00Z","v":2857851,"vw":33.296089},{"c":37.2,"h":40.7,"l":36.68,"n":31718,"o":36.87,"t":"2026-01-15T05:00:00Z","v":3507083,"vw":39.171332},{"c":42.055,"h":43.45,"l":37.85,"n":15992,"o":39.29,"t":"2026-01-16T05:00:00Z","v":1731895,"vw":40.766754},{"c":37.01,"h":38.85,"l":35.36,"n":12316,"o":36.79,"t":"2026-01-20T05:00:00Z","v":1485655,"vw":37.111103},{"c":36.05,"h":37.39,"l":30.89,"n":15113,"o":37.24,"t":"2026-01-21T05:00:00Z","v":2040558,"vw":33.928709},{"c":34.41,"h":40.13,"l":34.2743,"n":9570,"o":38.82,"t":"2026-01-22T05:00:00Z","v":1281959,"vw":36.849499},{"c":35.3,"h":37.4699,"l":30.91,"n":13249,"o":33.56,"t":"2026-01-23T05:00:00Z","v":1601323,"vw":35.121548},{"c":39.35,"h":47.1,"l":39.18,"n":23721,"o":42.2,"t":"2026-01-26T05:00:00Z","v":2759432,"vw":43.166038},{"c":47.78,"h":50.07,"l":42.15,"n":25434,"o":43.48,"t":"2026-01-27T05:00:00Z","v":2528607,"vw":46.796165},{"c":45.27,"h":52.59,"l":42.4501,"n":16989,"o":52.22,"t":"2026-01-28T05:00:00Z","v":1901497,"vw":46.620601},{"c":39.75,"h":45.5999,"l":36.81,"n":12503,"o":43.79,"t":"2026-01-29T05:00:00Z","v":1368806,"vw":40.142314},{"c":34.595,"h":39.4279,"l":34.1,"n":9995,"o":39.34,"t":"2026-01-30T05:00:00Z","v":986405,"vw":36.49227},{"c":31.5,"h":35.6799,"l":31.15,"n":7584,"o":34.24,"t":"2026-02-02T05:00:00Z","v":910861,"vw":32.782767},{"c":32.33,"h":33.61,"l":27.82,"n":12375,"o":32.81,"t":"2026-02-03T05:00:00Z","v":1520978,"vw":30.786818},{"c":26.5,"h":33.5,"l":25.76,"n":14229,"o":31.3,"t":"2026-02-04T05:00:00Z","v":1642104,"vw":29.664384},{"c":21.69,"h":26.39,"l":21.3,"n":15124,"o":25.5,"t":"2026-02-05T05:00:00Z","v":1870972,"vw":24.195084},{"c":30.58,"h":30.88,"l":23.11,"n":14137,"o":23.67,"t":"2026-02-06T05:00:00Z","v":1925014,"vw":28.000682},{"c":35.17,"h":35.9,"l":29.69,"n":11940,"o":30.51,"t":"2026-02-09T05:00:00Z","v":1376496,"vw":34.349226},{"c":33.98,"h":35.5,"l":33,"n":8534,"o":33.66,"t":"2026-02-10T05:00:00Z","v":976479,"vw":33.965714},{"c":33.81,"h":35.68,"l":29.3,"n":9602,"o":34.35,"t":"2026-02-11T05:00:00Z","v":1168189,"vw":32.487705},{"c":34.39,"h":35.6,"l":30.66,"n":8682,"o":33.25,"t":"2026-02-12T05:00:00Z","v":1055834,"vw":33.228565},{"c":34.44,"h":37.8329,"l":31,"n":8963,"o":33.1,"t":"2026-02-13T05:00:00Z","v":1158898,"vw":35.216552},{"c":30.9,"h":34,"l":29.58,"n":7166,"o":32.25,"t":"2026-02-17T05:00:00Z","v":783092,"vw":31.498629},{"c":33.91,"h":35,"l":28.5,"n":8041,"o":30.95,"t":"2026-02-18T05:00:00Z","v":1016619,"vw":32.460482},{"c":35.08,"h":35.735,"l":32.53,"n":5320,"o":33.38,"t":"2026-02-19T05:00:00Z","v":611273,"vw":33.961651},{"c":29.34,"h":32.74,"l":25.8921,"n":29490,"o":32.74,"t":"2026-02-20T05:00:00Z","v":2863210,"vw":28.789177},{"c":30.31,"h":31.95,"l":27.555,"n":11514,"o":27.96,"t":"2026-02-23T05:00:00Z","v":1279245,"vw":30.667359},{"c":35.95,"h":35.965,"l":30.31,"n":11564,"o":30.48,"t":"2026-02-24T05:00:00Z","v":1189835,"vw":33.675379},{"c":35.04,"h":38.88,"l":34.86,"n":8621,"o":37.32,"t":"2026-02-25T05:00:00Z","v":1055214,"vw":36.723393},{"c":34.92,"h":36.93,"l":32.88,"n":12326,"o":35.45,"t":"2026-02-26T05:00:00Z","v":1528559,"vw":35.011502},{"c":21.84,"h":25.3,"l":19.13,"n":38604,"o":25.14,"t":"2026-02-27T05:00:00Z","v":4865822,"vw":21.812854},{"c":21.02,"h":22.22,"l":19.65,"n":14990,"o":20.1,"t":"2026-03-02T05:00:00Z","v":2182861,"vw":20.615703},{"c":18.72,"h":19.5699,"l":16.905,"n":16493,"o":19.36,"t":"2026-03-03T05:00:00Z","v":2602335,"vw":18.021799},{"c":21.49,"h":22.135,"l":19.73,"n":14458,"o":20.69,"t":"2026-03-04T05:00:00Z","v":2359845,"vw":21.250941},{"c":19.04,"h":21.1,"l":18.2,"n":12799,"o":20.27,"t":"2026-03-05T05:00:00Z","v":1957958,"vw":19.430721},{"c":18.14,"h":20.6,"l":17.53,"n":12492,"o":18.16,"t":"2026-03-06T05:00:00Z","v":2169083,"vw":18.965689},{"c":18.83,"h":18.83,"l":17,"n":7966,"o":17.38,"t":"2026-03-09T04:00:00Z","v":1543981,"vw":17.849667},{"c":19.05,"h":19.5099,"l":18.45,"n":7106,"o":19.01,"t":"2026-03-10T04:00:00Z","v":1471197,"vw":18.965472},{"c":22.6,"h":23.09,"l":20.5,"n":14371,"o":21.05,"t":"2026-03-11T04:00:00Z","v":2561862,"vw":22.134918},{"c":21.44,"h":22.8,"l":20.7,"n":8296,"o":21.41,"t":"2026-03-12T04:00:00Z","v":1201372,"vw":21.838058},{"c":22.02,"h":23.8453,"l":21.23,"n":8602,"o":22.09,"t":"2026-03-13T04:00:00Z","v":1278545,"vw":22.661823},{"c":24.69,"h":25.95,"l":22.5,"n":11916,"o":24.76,"t":"2026-03-16T04:00:00Z","v":1951464,"vw":23.90769},{"c":22.46,"h":24.2,"l":22.2,"n":8960,"o":23.62,"t":"2026-03-17T04:00:00Z","v":1307106,"vw":23.225006},{"c":22.87,"h":24.192,"l":21.36,"n":9108,"o":21.84,"t":"2026-03-18T04:00:00Z","v":1255076,"vw":23.221886},{"c":21.69,"h":22.2,"l":20.66,"n":6542,"o":21.37,"t":"2026-03-19T04:00:00Z","v":1103795,"vw":21.532763},{"c":22.13,"h":22.9575,"l":20,"n":9154,"o":21.3,"t":"2026-03-20T04:00:00Z","v":1638341,"vw":21.6765},{"c":22.37,"h":24.13,"l":21.49,"n":9950,"o":22.14,"t":"2026-03-23T04:00:00Z","v":1531734,"vw":22.791049},{"c":22.95,"h":23.71,"l":21.33,"n":10091,"o":22.88,"t":"2026-03-24T04:00:00Z","v":1490573,"vw":22.35129},{"c":25.36,"h":26.025,"l":23.855,"n":10825,"o":24.2,"t":"2026-03-25T04:00:00Z","v":1552747,"vw":25.277512},{"c":21.2,"h":25.82,"l":21.11,"n":9573,"o":24.89,"t":"2026-03-26T04:00:00Z","v":1430188,"vw":23.436883},{"c":18.34,"h":20.53,"l":17.48,"n":10905,"o":20.37,"t":"2026-03-27T04:00:00Z","v":1654290,"vw":18.33092},{"c":15.53,"h":18.6,"l":14.55,"n":12466,"o":18.6,"t":"2026-03-30T04:00:00Z","v":2030595,"vw":15.898613},{"c":19.23,"h":19.245,"l":16.93,"n":12671,"o":17.22,"t":"2026-03-31T04:00:00Z","v":2454729,"vw":17.932845},{"c":19.74,"h":20.7029,"l":18.8888,"n":7978,"o":20.15,"t":"2026-04-01T04:00:00Z","v":1720083,"vw":19.807172},{"c":21.59,"h":21.68,"l":17.412,"n":9392,"o":18.22,"t":"2026-04-02T04:00:00Z","v":1793634,"vw":20.061609},{"c":20.86,"h":21.6,"l":20.19,"n":5598,"o":20.98,"t":"2026-04-06T04:00:00Z","v":1147566,"vw":20.976331},{"c":23.07,"h":23.1,"l":20.4001,"n":6588,"o":20.45,"t":"2026-04-07T04:00:00Z","v":1224552,"vw":21.888391},{"c":24.98,"h":27.72,"l":24.2688,"n":7767,"o":26.51,"t":"2026-04-08T04:00:00Z","v":1430281,"vw":25.301231},{"c":26.82,"h":28.4,"l":22.77,"n":18026,"o":25.88,"t":"2026-04-09T04:00:00Z","v":3637756,"vw":26.057432},{"c":32.66,"h":34.85,"l":27.6,"n":21066,"o":27.75,"t":"2026-04-10T04:00:00Z","v":3916183,"vw":32.464913},{"c":37.97,"h":40.32,"l":33.91,"n":20414,"o":33.97,"t":"2026-04-13T04:00:00Z","v":2816737,"vw":37.816841},{"c":42.57,"h":43.9,"l":39.74,"n":17112,"o":41.2,"t":"2026-04-14T04:00:00Z","v":2505536,"vw":42.065872},{"c":43.88,"h":45.6,"l":40.25,"n":13297,"o":44.71,"t":"2026-04-15T04:00:00Z","v":1740481,"vw":42.780297},{"c":44.28,"h":46.2,"l":40.85,"n":7292,"o":44.83,"t":"2026-04-16T04:00:00Z","v":1008062,"vw":43.029105},{"c":42.18,"h":45.1343,"l":41.681,"n":9015,"o":45,"t":"2026-04-17T04:00:00Z","v":1332170,"vw":43.045211},{"c":42.78,"h":43.15,"l":37.81,"n":7514,"o":41.64,"t":"2026-04-20T04:00:00Z","v":1104044,"vw":40.568064},{"c":41.2,"h":45.08,"l":40.1,"n":4601,"o":43.48,"t":"2026-04-21T04:00:00Z","v":682055,"vw":42.595263},{"c":46.36,"h":47.98,"l":42.7162,"n":8016,"o":43.18,"t":"2026-04-22T04:00:00Z","v":986269,"vw":45.699374},{"c":42.52,"h":47.5,"l":41.36,"n":5391,"o":45.75,"t":"2026-04-23T04:00:00Z","v":642605,"vw":44.841427},{"c":37.24,"h":44.98,"l":34.6,"n":13699,"o":44.98,"t":"2026-04-24T04:00:00Z","v":1961631,"vw":38.151388},{"c":38.47,"h":38.9,"l":33.6301,"n":7194,"o":37.15,"t":"2026-04-27T04:00:00Z","v":836343,"vw":35.637586},{"c":34,"h":36.97,"l":32.4,"n":8458,"o":32.65,"t":"2026-04-28T04:00:00Z","v":1162190,"vw":34.836698},{"c":39.38,"h":40.25,"l":34.9444,"n":10780,"o":35.53,"t":"2026-04-29T04:00:00Z","v":1455141,"vw":38.511298},{"c":37.73,"h":42.21,"l":37.5,"n":8263,"o":41.24,"t":"2026-04-30T04:00:00Z","v":1373273,"vw":39.55582},{"c":42.71,"h":44.58,"l":38.8,"n":9101,"o":39.18,"t":"2026-05-01T04:00:00Z","v":1359534,"vw":43.079643},{"c":47.32,"h":50.5,"l":44.12,"n":8856,"o":44.12,"t":"2026-05-04T04:00:00Z","v":1059441,"vw":48.187009},{"c":48.94,"h":50.2999,"l":45.0122,"n":6841,"o":47.23,"t":"2026-05-05T04:00:00Z","v":714632,"vw":48.48903},{"c":56.96,"h":56.96,"l":51.09,"n":10692,"o":51.87,"t":"2026-05-06T04:00:00Z","v":957159,"vw":55.048607},{"c":49.18,"h":53.1468,"l":46.5,"n":20319,"o":52.3,"t":"2026-05-07T04:00:00Z","v":2305263,"vw":49.932078},{"c":37.91,"h":45.17,"l":35.2944,"n":29186,"o":41.79,"t":"2026-05-08T04:00:00Z","v":3175528,"vw":38.095911},{"c":38.23,"h":41.52,"l":36.23,"n":13309,"o":36.85,"t":"2026-05-11T04:00:00Z","v":1554218,"vw":39.552205},{"c":33.63,"h":35.87,"l":29.25,"n":18653,"o":35.87,"t":"2026-05-12T04:00:00Z","v":2515610,"vw":32.465877},{"c":35.96,"h":36.82,"l":32.84,"n":14057,"o":36.7,"t":"2026-05-13T04:00:00Z","v":1778713,"vw":35.176049},{"c":37.84,"h":40.3499,"l":35.1272,"n":12470,"o":35.99,"t":"2026-05-14T04:00:00Z","v":1697520,"vw":38.401214},{"c":33.35,"h":35.1699,"l":32.627,"n":9603,"o":34.52,"t":"2026-05-15T04:00:00Z","v":1119840,"vw":33.801333},{"c":30.99,"h":32.795,"l":27.89,"n":13144,"o":32.51,"t":"2026-05-18T04:00:00Z","v":1571185,"vw":29.606277},{"c":28.44,"h":29.49,"l":25.68,"n":12519,"o":27.92,"t":"2026-05-19T04:00:00Z","v":1684437,"vw":27.426594},{"c":29.52,"h":30.26,"l":27.6,"n":7284,"o":29.54,"t":"2026-05-20T04:00:00Z","v":891724,"vw":29.269908},{"c":33.11,"h":33.5699,"l":30.55,"n":11795,"o":32,"t":"2026-05-21T04:00:00Z","v":1449645,"vw":32.360854},{"c":31.83,"h":34.38,"l":31.445,"n":8788,"o":34.07,"t":"2026-05-22T04:00:00Z","v":975518,"vw":32.486747},{"c":31.88,"h":33.98,"l":31.485,"n":8520,"o":33.56,"t":"2026-05-26T04:00:00Z","v":898208,"vw":32.731294},{"c":30.95,"h":31.63,"l":28.22,"n":13859,"o":31.58,"t":"2026-05-27T04:00:00Z","v":1398559,"vw":29.268968},{"c":32.62,"h":34.56,"l":30.63,"n":10540,"o":33.09,"t":"2026-05-28T04:00:00Z","v":1264790,"vw":32.551646},{"c":34.05,"h":34.56,"l":29.75,"n":9598,"o":33.4,"t":"2026-05-29T04:00:00Z","v":1081907,"vw":31.846418},{"c":43.63,"h":45.5,"l":37.13,"n":24872,"o":37.13,"t":"2026-06-01T04:00:00Z","v":2253440,"vw":42.22232},{"c":39.68,"h":48.58,"l":39.5,"n":17778,"o":47.45,"t":"2026-06-02T04:00:00Z","v":1617693,"vw":42.939005},{"c":34.3,"h":41.31,"l":34.02,"n":18944,"o":40.55,"t":"2026-06-03T04:00:00Z","v":1795000,"vw":35.456608},{"c":32.48,"h":33.88,"l":30.58,"n":12856,"o":32.4,"t":"2026-06-04T04:00:00Z","v":1217028,"vw":31.974937},{"c":27.74,"h":30.6,"l":25,"n":17409,"o":30.6,"t":"2026-06-05T04:00:00Z","v":1643649,"vw":27.490172},{"c":28.82,"h":29.9,"l":26.691,"n":8046,"o":28.78,"t":"2026-06-08T04:00:00Z","v":889391,"vw":28.457604},{"c":26.54,"h":30.6,"l":23.93,"n":8891,"o":29.74,"t":"2026-06-09T04:00:00Z","v":1086894,"vw":26.771932},{"c":25.06,"h":27.73,"l":24.71,"n":5318,"o":24.71,"t":"2026-06-10T04:00:00Z","v":684534,"vw":26.030753},{"c":25.16,"h":25.5,"l":22.7,"n":8297,"o":23.74,"t":"2026-06-11T04:00:00Z","v":965396,"vw":23.894569},{"c":27.65,"h":30.2999,"l":25.85,"n":13489,"o":27.03,"t":"2026-06-12T04:00:00Z","v":1754677,"vw":28.70327},{"c":31.16,"h":32.19,"l":29.56,"n":8078,"o":29.65,"t":"2026-06-15T04:00:00Z","v":913797,"vw":31.29277},{"c":36.98,"h":38.43,"l":31.69,"n":17383,"o":31.8,"t":"2026-06-16T04:00:00Z","v":1927180,"vw":36.461077},{"c":35.94,"h":40.1263,"l":35.6402,"n":11123,"o":37.36,"t":"2026-06-17T04:00:00Z","v":1209662,"vw":38.426253},{"c":37.51,"h":38.765,"l":35.161,"n":6926,"o":37.99,"t":"2026-06-18T04:00:00Z","v":809656,"vw":37.194369},{"c":33.22,"h":38.21,"l":30.32,"n":10049,"o":38.21,"t":"2026-06-22T04:00:00Z","v":1102067,"vw":33.080132},{"c":29.98,"h":33.68,"l":27.75,"n":7465,"o":28.07,"t":"2026-06-23T04:00:00Z","v":973235,"vw":30.717024},{"c":27.15,"h":29.2479,"l":25.7273,"n":6870,"o":28.91,"t":"2026-06-24T04:00:00Z","v":849383,"vw":27.346735},{"c":26.03,"h":30.13,"l":25.8906,"n":5450,"o":29.64,"t":"2026-06-25T04:00:00Z","v":614149,"vw":27.2158},{"c":24.85,"h":25.64,"l":23.3,"n":6394,"o":24.25,"t":"2026-06-26T04:00:00Z","v":704668,"vw":24.203029},{"c":24.35,"h":26.0455,"l":21.29,"n":8378,"o":25.75,"t":"2026-06-29T04:00:00Z","v":1041073,"vw":23.14434},{"c":26.28,"h":26.45,"l":23.55,"n":6123,"o":24.29,"t":"2026-06-30T04:00:00Z","v":691602,"vw":25.421216},{"c":19.04,"h":21.45,"l":18.679,"n":25995,"o":20.64,"t":"2026-07-01T04:00:00Z","v":3252345,"vw":19.766262},{"c":17.3,"h":20.08,"l":16.73,"n":14060,"o":19.3,"t":"2026-07-02T04:00:00Z","v":1557446,"vw":17.781882},{"c":19.22,"h":19.655,"l":17.62,"n":4793,"o":17.86,"t":"2026-07-06T04:00:00Z","v":745007,"vw":19.040481},{"c":17.95,"h":18.7,"l":16.15,"n":6538,"o":17.95,"t":"2026-07-07T04:00:00Z","v":866234,"vw":17.152538},{"c":20.64,"h":20.72,"l":17.54,"n":7064,"o":17.54,"t":"2026-07-08T04:00:00Z","v":866041,"vw":19.266655},{"c":20.57,"h":23,"l":20.4,"n":6391,"o":22.09,"t":"2026-07-09T04:00:00Z","v":855090,"vw":21.644602},{"c":20.13,"h":21.2413,"l":19.7321,"n":3170,"o":20.44,"t":"2026-07-10T04:00:00Z","v":427652,"vw":20.567293},{"c":17.67,"h":20.11,"l":17.36,"n":5255,"o":19.31,"t":"2026-07-13T04:00:00Z","v":790709,"vw":18.242276},{"c":16.13,"h":18.69,"l":15.54,"n":7944,"o":18.28,"t":"2026-07-14T04:00:00Z","v":1278271,"vw":16.587834},{"c":15.04,"h":16.4694,"l":14.1001,"n":7940,"o":15.69,"t":"2026-07-15T04:00:00Z","v":1375653,"vw":15.068585},{"c":13.35,"h":14.46,"l":13.08,"n":6103,"o":14.46,"t":"2026-07-16T04:00:00Z","v":775225,"vw":13.583369},{"c":13.46,"h":13.94,"l":11.79,"n":4962,"o":12.61,"t":"2026-07-17T04:00:00Z","v":857645,"vw":13.225602},{"c":13.46,"h":15.7,"l":13.4101,"n":5018,"o":14.45,"t":"2026-07-20T04:00:00Z","v":919867,"vw":14.389508},{"c":15.88,"h":16.1,"l":14,"n":6420,"o":14.16,"t":"2026-07-21T04:00:00Z","v":1340072,"vw":15.256011},{"c":16.96,"h":18.08,"l":15.8,"n":5950,"o":15.94,"t":"2026-07-22T04:00:00Z","v":1037642,"vw":17.328401},{"c":16.44,"h":18.04,"l":16.18,"n":4207,"o":16.22,"t":"2026-07-23T04:00:00Z","v":569275,"vw":16.994982},{"c":12.69,"h":15.77,"l":12.56,"n":8415,"o":15.77,"t":"2026-07-24T04:00:00Z","v":1138386,"vw":13.738306},{"c":12.32,"h":13.655,"l":11.9,"n":4375,"o":13.35,"t":"2026-07-27T04:00:00Z","v":793602,"vw":12.389887},{"c":11.01,"h":11.67,"l":10.13,"n":6473,"o":11.67,"t":"2026-07-28T04:00:00Z","v":1227066,"vw":10.651576},{"c":8.91,"h":10.8192,"l":8.8301,"n":9399,"o":10.75,"t":"2026-07-29T04:00:00Z","v":1823071,"vw":9.600311},{"c":12.71,"h":13.3,"l":10.93,"n":11581,"o":11.06,"t":"2026-07-30T04:00:00Z","v":2339604,"vw":12.490521},{"c":11.97,"h":14.32,"l":11.41,"n":13276,"o":13.86,"t":"2026-07-31T04:00:00Z","v":1972496,"vw":12.162003},{"c":16.61,"h":16.8,"l":11.3316,"n":12883,"o":11.7,"t":"2026-08-03T04:00:00Z","v":2406778,"vw":14.953001},{"c":18.99,"h":19.95,"l":16.85,"n":9272,"o":16.85,"t":"2026-08-04T04:00:00Z","v":1252056,"vw":18.675305},{"c":18.2,"h":19.94,"l":18.12,"n":6032,"o":19.07,"t":"2026-08-05T04:00:00Z","v":706945,"vw":19.010062},{"c":16.32,"h":17.9,"l":16.31,"n":4090,"o":16.67,"t":"2026-08-06T04:00:00Z","v":621824,"vw":17.125406},{"c":18.34,"h":18.5,"l":16.45,"n":6636,"o":17.81,"t":"2026-08-07T04:00:00Z","v":750576,"vw":17.728242},{"c":17.4,"h":19.67,"l":17.35,"n":3798,"o":18.93,"t":"2026-08-10T04:00:00Z","v":526421,"vw":18.115684},{"c":18.15,"h":19.45,"l":17.0804,"n":11157,"o":18.22,"t":"2026-08-11T04:00:00Z","v":1828926,"vw":18.025506},{"c":25.13,"h":26.8,"l":24.2642,"n":19443,"o":25.46,"t":"2026-08-12T04:00:00Z","v":2537399,"vw":25.263742},{"c":24.6,"h":29.72,"l":24.31,"n":10794,"o":24.75,"t":"2026-08-13T04:00:00Z","v":1378843,"vw":26.559857},{"c":24.08,"h":26.35,"l":22.77,"n":6700,"o":24.51,"t":"2026-08-14T04:00:00Z","v":756245,"vw":24.231033},{"c":24.36,"h":26.105,"l":22.21,"n":6724,"o":24.71,"t":"2026-08-17T04:00:00Z","v":1022595,"vw":24.094854},{"c":18.48,"h":22.465,"l":18.44,"n":10517,"o":22.37,"t":"2026-08-18T04:00:00Z","v":1567922,"vw":19.881331},{"c":17.53,"h":18.94,"l":16.72,"n":10814,"o":18.94,"t":"2026-08-19T04:00:00Z","v":1421177,"vw":17.827995},{"c":17.12,"h":18.61,"l":16.735,"n":3984,"o":17.22,"t":"2026-08-20T04:00:00Z","v":534165,"vw":17.378148},{"c":16.4,"h":17.73,"l":16.23,"n":5454,"o":17.345,"t":"2026-08-21T04:00:00Z","v":919122,"vw":16.892623},{"c":15.76,"h":16.07,"l":14.63,"n":4518,"o":15.37,"t":"2026-08-24T04:00:00Z","v":722174,"vw":15.350582},{"c":16.4,"h":17.16,"l":16.2344,"n":2909,"o":16.63,"t":"2026-08-25T04:00:00Z","v":459519,"vw":16.665843},{"c":16.41,"h":17.05,"l":15.925,"n":4154,"o":16.06,"t":"2026-08-26T04:00:00Z","v":551676,"vw":16.356212},{"c":15.94,"h":17.7583,"l":15.83,"n":5832,"o":17.44,"t":"2026-08-27T04:00:00Z","v":991365,"vw":16.433378},{"c":15.01,"h":16.3,"l":14.585,"n":4363,"o":15.37,"t":"2026-08-28T04:00:00Z","v":691107,"vw":15.113751},{"c":15.2,"h":15.27,"l":14.31,"n":2148,"o":14.47,"t":"2026-08-31T04:00:00Z","v":286394,"vw":14.732818},{"c":14.13,"h":14.4,"l":13.6,"n":4676,"o":14.31,"t":"2026-09-01T04:00:00Z","v":848877,"vw":13.933889},{"c":13.81,"h":14.315,"l":13.34,"n":3272,"o":13.5,"t":"2026-09-02T04:00:00Z","v":540200,"vw":13.74829},{"c":15.01,"h":15.1,"l":13.16,"n":4217,"o":13.45,"t":"2026-09-03T04:00:00Z","v":938415,"vw":14.291293},{"c":16.66,"h":16.8,"l":15.12,"n":5994,"o":15.4,"t":"2026-09-04T04:00:00Z","v":1204866,"vw":16.217649},{"c":20.61,"h":22.3,"l":17.95,"n":9573,"o":17.95,"t":"2026-09-08T04:00:00Z","v":1764824,"vw":20.520199},{"c":18.59,"h":20.85,"l":18.45,"n":5939,"o":20.59,"t":"2026-09-09T04:00:00Z","v":821757,"vw":19.593874},{"c":16.32,"h":17.41,"l":16.1623,"n":7662,"o":16.625,"t":"2026-09-10T04:00:00Z","v":1262369,"vw":16.724005},{"c":16.23,"h":17.32,"l":16.13,"n":4398,"o":17.03,"t":"2026-09-11T04:00:00Z","v":820414,"vw":16.632236},{"c":14.05,"h":15.07,"l":13.75,"n":6830,"o":13.93,"t":"2026-09-14T04:00:00Z","v":1136149,"vw":14.256949},{"c":13.33,"h":14.3,"l":13.195,"n":3821,"o":13.88,"t":"2026-09-15T04:00:00Z","v":562704,"vw":13.693218},{"c":14.14,"h":14.74,"l":13.38,"n":4536,"o":14.29,"t":"2026-09-16T04:00:00Z","v":1103185,"vw":14.118449},{"c":12.95,"h":13.81,"l":12.4,"n":21335,"o":13.49,"t":"2026-09-17T04:00:00Z","v":4848502,"vw":12.927026},{"c":13.41,"h":13.52,"l":12.7,"n":9290,"o":13,"t":"2026-09-18T04:00:00Z","v":2269489,"vw":13.112232},{"c":14.74,"h":15.3,"l":13.25,"n":9807,"o":13.51,"t":"2026-09-21T04:00:00Z","v":2422274,"vw":14.608403},{"c":15.18,"h":16,"l":14.45,"n":6219,"o":14.88,"t":"2026-09-22T04:00:00Z","v":1374210,"vw":15.28802},{"c":15.24,"h":16.4122,"l":15.11,"n":6362,"o":15.98,"t":"2026-09-23T04:00:00Z","v":1320538,"vw":15.749937},{"c":16.35,"h":16.68,"l":14.9,"n":7866,"o":15.88,"t":"2026-09-24T04:00:00Z","v":1882113,"vw":15.895754},{"c":15.46,"h":16.575,"l":15.132,"n":4990,"o":16.55,"t":"2026-09-25T04:00:00Z","v":1173655,"vw":15.558327},{"c":14.53,"h":15.63,"l":13.975,"n":5103,"o":14.9,"t":"2026-09-28T04:00:00Z","v":1232434,"vw":14.520438},{"c":14.83,"h":16.36,"l":14.528,"n":5240,"o":14.895,"t":"2026-09-29T04:00:00Z","v":1606657,"vw":15.24158},{"c":15.22,"h":16.1,"l":14.97,"n":3696,"o":15.5,"t":"2026-09-30T04:00:00Z","v":845093,"vw":15.350062},{"c":15.69,"h":15.8,"l":14.3,"n":4525,"o":15.43,"t":"2026-10-01T04:00:00Z","v":1131810,"vw":15.191389},{"c":16.06,"h":17.2,"l":15.7,"n":5047,"o":16.55,"t":"2026-10-02T04:00:00Z","v":1213029,"vw":16.307973},{"c":15.22,"h":16.465,"l":15.15,"n":4321,"o":16.44,"t":"2026-10-05T04:00:00Z","v":839212,"vw":15.519252},{"c":16.73,"h":17.26,"l":15.71,"n":5784,"o":15.72,"t":"2026-10-06T04:00:00Z","v":1527734,"vw":16.474959},{"c":15.58,"h":16.2401,"l":15.22,"n":4670,"o":16.205,"t":"2026-10-07T04:00:00Z","v":984343,"vw":15.59031},{"c":13.12,"h":15.02,"l":12.82,"n":12881,"o":15.02,"t":"2026-10-08T04:00:00Z","v":2800119,"vw":13.725376},{"c":13.32,"h":13.673,"l":13.02,"n":4202,"o":13.58,"t":"2026-10-09T04:00:00Z","v":1111624,"vw":13.351237},{"c":12.71,"h":12.9723,"l":12.28,"n":4404,"o":12.72,"t":"2026-10-12T04:00:00Z","v":1204711,"vw":12.628728},{"c":11.87,"h":12.25,"l":11.4,"n":4958,"o":11.5,"t":"2026-10-13T04:00:00Z","v":1461461,"vw":11.753386},{"c":8.23,"h":10.12,"l":7.81,"n":26338,"o":10.03,"t":"2026-10-14T04:00:00Z","v":7366821,"vw":8.448047},{"c":9.19,"h":9.2001,"l":6.65,"n":13946,"o":7.2,"t":"2026-10-15T04:00:00Z","v":5012510,"vw":7.897643},{"c":7,"h":8.15,"l":6.6001,"n":17740,"o":8,"t":"2026-10-16T04:00:00Z","v":5725694,"vw":7.264035},{"c":6.94,"h":8.03,"l":6.505,"n":15407,"o":8.03,"t":"2026-10-19T04:00:00Z","v":5997744,"vw":7.059997},{"c":7.15,"h":7.6595,"l":6.04,"n":11326,"o":6.51,"t":"2026-10-20T04:00:00Z","v":4731025,"vw":6.913044},{"c":7.06,"h":7.7,"l":6.51,"n":11035,"o":7.64,"t":"2026-10-21T04:00:00Z","v":4426630,"vw":6.96909},{"c":5.77,"h":6.735,"l":5.725,"n":8425,"o":6.43,"t":"2026-10-22T04:00:00Z","v":2998495,"vw":6.127326}],"volatilityBars":[{"c":13.9,"h":13.95,"l":13.79,"n":177,"o":13.9,"t":"2026-09-21T08:00:00Z","v":27057,"vw":13.870059},{"c":13.9,"h":13.9,"l":13.87,"n":8,"o":13.87,"t":"2026-09-21T08:15:00Z","v":800,"vw":13.895714},{"c":13.95,"h":13.95,"l":13.9,"n":20,"o":13.92,"t":"2026-09-21T08:30:00Z","v":4443,"vw":13.923126},{"c":13.89,"h":13.94,"l":13.89,"n":31,"o":13.92,"t":"2026-09-21T08:45:00Z","v":4017,"vw":13.901208},{"c":13.96,"h":13.96,"l":13.89,"n":39,"o":13.89,"t":"2026-09-21T09:00:00Z","v":6763,"vw":13.944764},{"c":13.97,"h":13.97,"l":13.92,"n":36,"o":13.96,"t":"2026-09-21T09:15:00Z","v":11327,"vw":13.958169},{"c":13.91,"h":13.95,"l":13.89,"n":19,"o":13.95,"t":"2026-09-21T09:30:00Z","v":2408,"vw":13.917218},{"c":13.74,"h":13.94,"l":13.74,"n":36,"o":13.94,"t":"2026-09-21T09:45:00Z","v":5473,"vw":13.824715},{"c":13.83,"h":13.83,"l":13.75,"n":9,"o":13.75,"t":"2026-09-21T10:00:00Z","v":1150,"vw":13.797747},{"c":13.88,"h":13.93,"l":13.88,"n":12,"o":13.9,"t":"2026-09-21T10:30:00Z","v":2147,"vw":13.900476},{"c":13.83,"h":13.92,"l":13.82,"n":11,"o":13.92,"t":"2026-09-21T10:45:00Z","v":2295,"vw":13.831297},{"c":13.75,"h":13.9,"l":13.74,"n":51,"o":13.86,"t":"2026-09-21T11:00:00Z","v":13787,"vw":13.847833},{"c":13.63,"h":13.72,"l":13.6,"n":57,"o":13.71,"t":"2026-09-21T11:15:00Z","v":10674,"vw":13.646165},{"c":13.7,"h":13.703,"l":13.64,"n":37,"o":13.66,"t":"2026-09-21T11:30:00Z","v":21104,"vw":13.688909},{"c":13.7,"h":13.76,"l":13.6455,"n":28,"o":13.6455,"t":"2026-09-21T11:45:00Z","v":2607,"vw":13.684151},{"c":13.7,"h":13.72,"l":13.65,"n":39,"o":13.69,"t":"2026-09-21T12:00:00Z","v":5763,"vw":13.666445},{"c":13.67,"h":13.76,"l":13.6414,"n":37,"o":13.74,"t":"2026-09-21T12:15:00Z","v":8674,"vw":13.693534},{"c":13.73,"h":13.74,"l":13.62,"n":61,"o":13.66,"t":"2026-09-21T12:30:00Z","v":14617,"vw":13.647617},{"c":13.5,"h":13.76,"l":13.5,"n":96,"o":13.73,"t":"2026-09-21T12:45:00Z","v":14620,"vw":13.636218},{"c":13.53,"h":13.62,"l":13.45,"n":57,"o":13.45,"t":"2026-09-21T13:00:00Z","v":16018,"vw":13.508994},{"c":13.54,"h":13.66,"l":13.43,"n":119,"o":13.58,"t":"2026-09-21T13:15:00Z","v":21950,"vw":13.555928},{"c":14.12,"h":14.2,"l":13.25,"n":1071,"o":13.51,"t":"2026-09-21T13:30:00Z","v":298803,"vw":13.917107},{"c":14.15,"h":14.455,"l":14.09,"n":615,"o":14.16,"t":"2026-09-21T13:45:00Z","v":180889,"vw":14.305839},{"c":14.305,"h":14.3892,"l":13.98,"n":456,"o":14.16,"t":"2026-09-21T14:00:00Z","v":96038,"vw":14.198063},{"c":14.3501,"h":14.42,"l":14.26,"n":380,"o":14.2855,"t":"2026-09-21T14:15:00Z","v":156352,"vw":14.324074},{"c":14.28,"h":14.42,"l":14.235,"n":368,"o":14.365,"t":"2026-09-21T14:30:00Z","v":89895,"vw":14.350092},{"c":14.48,"h":14.48,"l":14.2545,"n":362,"o":14.26,"t":"2026-09-21T14:45:00Z","v":97129,"vw":14.41825},{"c":14.7,"h":14.7,"l":14.3503,"n":591,"o":14.48,"t":"2026-09-21T15:00:00Z","v":158389,"vw":14.541268},{"c":14.705,"h":14.87,"l":14.7,"n":429,"o":14.7,"t":"2026-09-21T15:15:00Z","v":88131,"vw":14.761423},{"c":14.79,"h":14.8057,"l":14.626,"n":281,"o":14.665,"t":"2026-09-21T15:30:00Z","v":36626,"vw":14.722345},{"c":14.76,"h":14.88,"l":14.71,"n":208,"o":14.8,"t":"2026-09-21T15:45:00Z","v":46226,"vw":14.796978},{"c":14.8,"h":14.85,"l":14.725,"n":183,"o":14.73,"t":"2026-09-21T16:00:00Z","v":20573,"vw":14.80343},{"c":15.005,"h":15.04,"l":14.77,"n":531,"o":14.77,"t":"2026-09-21T16:15:00Z","v":165407,"vw":14.971902},{"c":15.0345,"h":15.12,"l":14.89,"n":300,"o":15,"t":"2026-09-21T16:30:00Z","v":91919,"vw":15.006349},{"c":15.23,"h":15.285,"l":15.0507,"n":311,"o":15.065,"t":"2026-09-21T16:45:00Z","v":73804,"vw":15.156108},{"c":15.11,"h":15.2896,"l":15.0801,"n":139,"o":15.2,"t":"2026-09-21T17:00:00Z","v":30695,"vw":15.17232},{"c":15.07,"h":15.16,"l":14.98,"n":190,"o":15.0648,"t":"2026-09-21T17:15:00Z","v":48320,"vw":15.060511},{"c":15.05,"h":15.1,"l":15.02,"n":340,"o":15.05,"t":"2026-09-21T17:30:00Z","v":140871,"vw":15.067293},{"c":15.2,"h":15.22,"l":15.08,"n":91,"o":15.11,"t":"2026-09-21T17:45:00Z","v":18428,"vw":15.158099},{"c":15.18,"h":15.229,"l":15.1,"n":140,"o":15.205,"t":"2026-09-21T18:00:00Z","v":33573,"vw":15.179352},{"c":15.16,"h":15.19,"l":15.1,"n":65,"o":15.1899,"t":"2026-09-21T18:15:00Z","v":10107,"vw":15.140364},{"c":15.2234,"h":15.2699,"l":15.12,"n":126,"o":15.12,"t":"2026-09-21T18:30:00Z","v":26396,"vw":15.181706},{"c":15.16,"h":15.3,"l":15.15,"n":109,"o":15.22,"t":"2026-09-21T18:45:00Z","v":30696,"vw":15.267447},{"c":15.12,"h":15.2649,"l":15.12,"n":71,"o":15.18,"t":"2026-09-21T19:00:00Z","v":18466,"vw":15.169471},{"c":14.9156,"h":15.18,"l":14.901,"n":216,"o":15.13,"t":"2026-09-21T19:15:00Z","v":38312,"vw":14.987871},{"c":14.87,"h":15.0388,"l":14.81,"n":341,"o":14.92,"t":"2026-09-21T19:30:00Z","v":68805,"vw":14.972367},{"c":14.74,"h":14.86,"l":14.64,"n":245,"o":14.86,"t":"2026-09-21T19:45:00Z","v":39470,"vw":14.744495},{"c":14.6609,"h":14.74,"l":14.66,"n":115,"o":14.74,"t":"2026-09-21T20:00:00Z","v":7366,"vw":14.693399},{"c":14.71,"h":14.72,"l":14.67,"n":181,"o":14.67,"t":"2026-09-21T20:15:00Z","v":73870,"vw":14.672527},{"c":14.8,"h":14.8,"l":14.71,"n":13,"o":14.71,"t":"2026-09-21T20:30:00Z","v":6806,"vw":14.752737},{"c":14.84,"h":14.84,"l":14.78,"n":17,"o":14.78,"t":"2026-09-21T20:45:00Z","v":3152,"vw":14.805149},{"c":14.78,"h":14.78,"l":14.7524,"n":7,"o":14.7524,"t":"2026-09-21T21:00:00Z","v":520,"vw":14.768353},{"c":14.77,"h":14.78,"l":14.77,"n":6,"o":14.78,"t":"2026-09-21T21:15:00Z","v":3130,"vw":14.773834},{"c":14.7701,"h":14.7701,"l":14.77,"n":4,"o":14.77,"t":"2026-09-21T21:30:00Z","v":3000,"vw":14.77005},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-09-21T21:45:00Z","v":500,"vw":14.79},{"c":14.79,"h":14.81,"l":14.77,"n":12,"o":14.77,"t":"2026-09-21T22:00:00Z","v":1201,"vw":14.791005},{"c":14.82,"h":14.82,"l":14.77,"n":10,"o":14.81,"t":"2026-09-21T22:15:00Z","v":3550,"vw":14.816327},{"c":14.87,"h":14.87,"l":14.81,"n":26,"o":14.82,"t":"2026-09-21T22:30:00Z","v":3276,"vw":14.836928},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-09-21T22:45:00Z","v":200,"vw":14.89},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-09-21T23:00:00Z","v":200,"vw":14.9},{"c":14.8901,"h":14.9,"l":14.8901,"n":8,"o":14.9,"t":"2026-09-21T23:15:00Z","v":1535,"vw":14.899293},{"c":15.049,"h":15.049,"l":14.91,"n":6,"o":14.91,"t":"2026-09-21T23:30:00Z","v":1100,"vw":15.033716},{"c":15.05,"h":15.05,"l":15,"n":9,"o":15,"t":"2026-09-21T23:45:00Z","v":3774,"vw":15.024636},{"c":14.17,"h":14.76,"l":14.03,"n":292,"o":14.66,"t":"2026-09-22T08:00:00Z","v":34486,"vw":14.325447},{"c":13.99,"h":14.14,"l":13.99,"n":73,"o":14.14,"t":"2026-09-22T08:15:00Z","v":7880,"vw":14.031126},{"c":14.25,"h":14.25,"l":13.95,"n":30,"o":13.96,"t":"2026-09-22T08:30:00Z","v":2326,"vw":14.039939},{"c":14.33,"h":14.35,"l":14.33,"n":2,"o":14.35,"t":"2026-09-22T08:45:00Z","v":500,"vw":14.338},{"c":14.1799,"h":14.31,"l":14.1799,"n":8,"o":14.31,"t":"2026-09-22T09:00:00Z","v":2508,"vw":14.25959},{"c":14.26,"h":14.27,"l":14.25,"n":3,"o":14.27,"t":"2026-09-22T09:15:00Z","v":300,"vw":14.26},{"c":14.26,"h":14.3,"l":14.26,"n":7,"o":14.28,"t":"2026-09-22T09:30:00Z","v":1670,"vw":14.279401},{"c":14.54,"h":14.54,"l":14.47,"n":30,"o":14.51,"t":"2026-09-22T09:45:00Z","v":4293,"vw":14.51877},{"c":14.58,"h":14.58,"l":14.51,"n":8,"o":14.51,"t":"2026-09-22T10:00:00Z","v":622,"vw":14.548889},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-22T10:15:00Z","v":120,"vw":14.47},{"c":14.5187,"h":14.58,"l":14.5187,"n":3,"o":14.58,"t":"2026-09-22T10:45:00Z","v":635,"vw":14.560856},{"c":14.64,"h":14.66,"l":14.54,"n":36,"o":14.61,"t":"2026-09-22T11:00:00Z","v":3007,"vw":14.592284},{"c":14.48,"h":14.55,"l":14.48,"n":20,"o":14.55,"t":"2026-09-22T11:15:00Z","v":4338,"vw":14.506956},{"c":14.6261,"h":14.6261,"l":14.45,"n":10,"o":14.45,"t":"2026-09-22T11:30:00Z","v":1198,"vw":14.556625},{"c":14.59,"h":14.59,"l":14.555,"n":7,"o":14.555,"t":"2026-09-22T11:45:00Z","v":1155,"vw":14.573654},{"c":14.59,"h":14.594,"l":14.53,"n":7,"o":14.53,"t":"2026-09-22T12:00:00Z","v":996,"vw":14.565685},{"c":14.7,"h":14.71,"l":14.64,"n":19,"o":14.64,"t":"2026-09-22T12:15:00Z","v":3087,"vw":14.674945},{"c":14.6506,"h":14.74,"l":14.6,"n":16,"o":14.74,"t":"2026-09-22T12:30:00Z","v":5794,"vw":14.686545},{"c":14.87,"h":14.87,"l":14.65,"n":17,"o":14.7,"t":"2026-09-22T12:45:00Z","v":2075,"vw":14.762909},{"c":14.811,"h":14.9034,"l":14.811,"n":44,"o":14.9,"t":"2026-09-22T13:00:00Z","v":7569,"vw":14.870704},{"c":14.85,"h":15,"l":14.71,"n":129,"o":14.81,"t":"2026-09-22T13:15:00Z","v":16735,"vw":14.839555},{"c":15.4,"h":15.5394,"l":14.45,"n":603,"o":14.88,"t":"2026-09-22T13:30:00Z","v":125399,"vw":15.062167},{"c":15.6164,"h":15.75,"l":15.3463,"n":523,"o":15.385,"t":"2026-09-22T13:45:00Z","v":97893,"vw":15.527767},{"c":15.8,"h":15.915,"l":15.49,"n":457,"o":15.62,"t":"2026-09-22T14:00:00Z","v":86981,"vw":15.713852},{"c":15.89,"h":16,"l":15.73,"n":507,"o":15.8196,"t":"2026-09-22T14:15:00Z","v":127366,"vw":15.888756},{"c":15.48,"h":15.91,"l":15.4608,"n":245,"o":15.8151,"t":"2026-09-22T14:30:00Z","v":52189,"vw":15.714908},{"c":15.03,"h":15.54,"l":15.02,"n":522,"o":15.49,"t":"2026-09-22T14:45:00Z","v":181960,"vw":15.271903},{"c":15.1394,"h":15.1499,"l":14.96,"n":237,"o":15.05,"t":"2026-09-22T15:00:00Z","v":47155,"vw":15.049522},{"c":14.98,"h":15.15,"l":14.895,"n":152,"o":15.125,"t":"2026-09-22T15:15:00Z","v":53805,"vw":15.052256},{"c":15.06,"h":15.06,"l":14.8704,"n":185,"o":14.93,"t":"2026-09-22T15:30:00Z","v":46144,"vw":14.933009},{"c":15.01,"h":15.05,"l":14.88,"n":82,"o":15.05,"t":"2026-09-22T15:45:00Z","v":23089,"vw":14.973866},{"c":14.81,"h":14.9,"l":14.7601,"n":146,"o":14.9,"t":"2026-09-22T16:00:00Z","v":29100,"vw":14.813025},{"c":14.755,"h":14.89,"l":14.75,"n":99,"o":14.8348,"t":"2026-09-22T16:15:00Z","v":22147,"vw":14.800158},{"c":14.83,"h":14.8326,"l":14.71,"n":137,"o":14.73,"t":"2026-09-22T16:30:00Z","v":37303,"vw":14.740264},{"c":14.945,"h":15,"l":14.8585,"n":134,"o":14.8585,"t":"2026-09-22T16:45:00Z","v":32829,"vw":14.924042},{"c":14.97,"h":15.05,"l":14.93,"n":75,"o":15.0125,"t":"2026-09-22T17:00:00Z","v":12454,"vw":14.989102},{"c":14.97,"h":15,"l":14.93,"n":29,"o":15,"t":"2026-09-22T17:15:00Z","v":5977,"vw":14.972172},{"c":15.0399,"h":15.0399,"l":14.94,"n":48,"o":14.96,"t":"2026-09-22T17:30:00Z","v":20347,"vw":14.978143},{"c":15.1388,"h":15.1388,"l":14.99,"n":91,"o":15.004,"t":"2026-09-22T17:45:00Z","v":19769,"vw":15.06727},{"c":15.245,"h":15.25,"l":15.11,"n":80,"o":15.19,"t":"2026-09-22T18:00:00Z","v":21698,"vw":15.186191},{"c":15.38,"h":15.43,"l":15.24,"n":87,"o":15.24,"t":"2026-09-22T18:15:00Z","v":21934,"vw":15.304373},{"c":15.34,"h":15.3815,"l":15.29,"n":82,"o":15.3404,"t":"2026-09-22T18:30:00Z","v":25245,"vw":15.338066},{"c":15.2999,"h":15.3345,"l":15.2,"n":67,"o":15.3345,"t":"2026-09-22T18:45:00Z","v":21865,"vw":15.270928},{"c":15.1418,"h":15.3172,"l":15.1401,"n":56,"o":15.3172,"t":"2026-09-22T19:00:00Z","v":21351,"vw":15.252331},{"c":15.23,"h":15.28,"l":15.15,"n":134,"o":15.25,"t":"2026-09-22T19:15:00Z","v":28256,"vw":15.2275},{"c":15.31,"h":15.31,"l":15.2,"n":170,"o":15.2175,"t":"2026-09-22T19:30:00Z","v":46084,"vw":15.275831},{"c":15.17,"h":15.34,"l":15.105,"n":126,"o":15.31,"t":"2026-09-22T19:45:00Z","v":24549,"vw":15.16336},{"c":15.23,"h":15.23,"l":15.09,"n":27,"o":15.18,"t":"2026-09-22T20:00:00Z","v":5681,"vw":15.118248},{"c":15.0477,"h":15.38,"l":15.0477,"n":14,"o":15.18,"t":"2026-09-22T20:15:00Z","v":4727,"vw":15.260043},{"c":15.26,"h":15.33,"l":15.26,"n":13,"o":15.32,"t":"2026-09-22T20:30:00Z","v":5517,"vw":15.314363},{"c":15.25,"h":15.25,"l":15.1288,"n":3,"o":15.1288,"t":"2026-09-22T20:45:00Z","v":4800,"vw":15.227275},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-22T21:00:00Z","v":300,"vw":15.25},{"c":15.2527,"h":15.2527,"l":15.2,"n":6,"o":15.2,"t":"2026-09-22T21:15:00Z","v":1330,"vw":15.209198},{"c":15.2482,"h":15.2482,"l":15.2482,"n":1,"o":15.2482,"t":"2026-09-22T21:30:00Z","v":100,"vw":15.2482},{"c":15.18,"h":15.18,"l":15.17,"n":7,"o":15.18,"t":"2026-09-22T21:45:00Z","v":650,"vw":15.177647},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-22T22:00:00Z","v":300,"vw":15.25},{"c":15.23,"h":15.23,"l":15.2013,"n":3,"o":15.2013,"t":"2026-09-22T22:15:00Z","v":350,"vw":15.217412},{"c":15.45,"h":15.45,"l":15.27,"n":15,"o":15.27,"t":"2026-09-22T22:30:00Z","v":2670,"vw":15.387503},{"c":15.31,"h":15.42,"l":15.31,"n":16,"o":15.42,"t":"2026-09-22T22:45:00Z","v":2634,"vw":15.325097},{"c":15.29,"h":15.3,"l":15.29,"n":3,"o":15.3,"t":"2026-09-22T23:00:00Z","v":483,"vw":15.294608},{"c":15.32,"h":15.32,"l":15.32,"n":6,"o":15.32,"t":"2026-09-22T23:15:00Z","v":4000,"vw":15.32},{"c":15.36,"h":15.36,"l":15.34,"n":7,"o":15.34,"t":"2026-09-22T23:30:00Z","v":350,"vw":15.350714},{"c":15.4,"h":15.4,"l":15.34,"n":3,"o":15.35,"t":"2026-09-22T23:45:00Z","v":328,"vw":15.366463},{"c":15.61,"h":15.61,"l":15.32,"n":127,"o":15.5676,"t":"2026-09-23T08:00:00Z","v":22753,"vw":15.523543},{"c":15.65,"h":15.7057,"l":15.59,"n":36,"o":15.7057,"t":"2026-09-23T08:15:00Z","v":7965,"vw":15.658145},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-23T08:30:00Z","v":250,"vw":15.55},{"c":15.51,"h":15.54,"l":15.51,"n":4,"o":15.54,"t":"2026-09-23T08:45:00Z","v":750,"vw":15.52},{"c":15.64,"h":15.64,"l":15.6399,"n":2,"o":15.6399,"t":"2026-09-23T09:00:00Z","v":1200,"vw":15.639983},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-23T09:15:00Z","v":200,"vw":15.45},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-23T09:30:00Z","v":150,"vw":15.52},{"c":15.4,"h":15.45,"l":15.39,"n":6,"o":15.39,"t":"2026-09-23T09:45:00Z","v":486,"vw":15.406508},{"c":15.4,"h":15.41,"l":15.4,"n":7,"o":15.41,"t":"2026-09-23T10:00:00Z","v":965,"vw":15.403249},{"c":15.47,"h":15.47,"l":15.4,"n":25,"o":15.4,"t":"2026-09-23T10:15:00Z","v":2648,"vw":15.44355},{"c":15.5,"h":15.5,"l":15.45,"n":3,"o":15.45,"t":"2026-09-23T10:30:00Z","v":470,"vw":15.487562},{"c":15.4,"h":15.41,"l":15.4,"n":7,"o":15.41,"t":"2026-09-23T10:45:00Z","v":632,"vw":15.40683},{"c":15.27,"h":15.5031,"l":15.24,"n":33,"o":15.5031,"t":"2026-09-23T11:00:00Z","v":7551,"vw":15.368567},{"c":15.11,"h":15.27,"l":15.08,"n":42,"o":15.26,"t":"2026-09-23T11:15:00Z","v":13442,"vw":15.172816},{"c":14.95,"h":15.09,"l":14.95,"n":29,"o":15.09,"t":"2026-09-23T11:30:00Z","v":3241,"vw":14.999746},{"c":15,"h":15.08,"l":15,"n":14,"o":15.06,"t":"2026-09-23T11:45:00Z","v":1649,"vw":15.030204},{"c":14.95,"h":15.06,"l":14.9468,"n":37,"o":14.9468,"t":"2026-09-23T12:00:00Z","v":7755,"vw":15.009235},{"c":15.26,"h":15.26,"l":14.97,"n":21,"o":14.97,"t":"2026-09-23T12:15:00Z","v":4807,"vw":15.187487},{"c":15.42,"h":15.51,"l":15.22,"n":113,"o":15.22,"t":"2026-09-23T12:30:00Z","v":26223,"vw":15.406066},{"c":15.32,"h":15.42,"l":15.31,"n":12,"o":15.42,"t":"2026-09-23T12:45:00Z","v":1478,"vw":15.378777},{"c":15.26,"h":15.2741,"l":15.18,"n":84,"o":15.27,"t":"2026-09-23T13:00:00Z","v":8267,"vw":15.229986},{"c":15.94,"h":15.94,"l":15.36,"n":210,"o":15.36,"t":"2026-09-23T13:15:00Z","v":44774,"vw":15.641025},{"c":15.6889,"h":16.16,"l":15.11,"n":945,"o":15.98,"t":"2026-09-23T13:30:00Z","v":176418,"vw":15.580155},{"c":15.72,"h":15.74,"l":15.2563,"n":315,"o":15.61,"t":"2026-09-23T13:45:00Z","v":80852,"vw":15.530238},{"c":15.5,"h":15.89,"l":15.3,"n":341,"o":15.75,"t":"2026-09-23T14:00:00Z","v":70091,"vw":15.658838},{"c":15.47,"h":15.71,"l":15.27,"n":271,"o":15.5,"t":"2026-09-23T14:15:00Z","v":63737,"vw":15.490788},{"c":15.805,"h":15.86,"l":15.36,"n":185,"o":15.42,"t":"2026-09-23T14:30:00Z","v":45808,"vw":15.695486},{"c":16.3,"h":16.3892,"l":15.84,"n":639,"o":15.85,"t":"2026-09-23T14:45:00Z","v":240328,"vw":16.098576},{"c":15.96,"h":16.4122,"l":15.9311,"n":310,"o":16.32,"t":"2026-09-23T15:00:00Z","v":70457,"vw":16.13493},{"c":16.06,"h":16.15,"l":15.94,"n":105,"o":16.01,"t":"2026-09-23T15:15:00Z","v":17773,"vw":16.024133},{"c":16,"h":16.04,"l":15.77,"n":210,"o":16.005,"t":"2026-09-23T15:30:00Z","v":43109,"vw":15.925581},{"c":15.76,"h":16.015,"l":15.601,"n":206,"o":16.015,"t":"2026-09-23T15:45:00Z","v":44455,"vw":15.721155},{"c":15.69,"h":15.75,"l":15.6,"n":102,"o":15.705,"t":"2026-09-23T16:00:00Z","v":22710,"vw":15.686372},{"c":15.71,"h":15.78,"l":15.68,"n":74,"o":15.78,"t":"2026-09-23T16:15:00Z","v":17821,"vw":15.745052},{"c":15.71,"h":15.77,"l":15.64,"n":54,"o":15.725,"t":"2026-09-23T16:30:00Z","v":7884,"vw":15.716653},{"c":15.61,"h":15.7496,"l":15.57,"n":107,"o":15.71,"t":"2026-09-23T16:45:00Z","v":26771,"vw":15.598067},{"c":15.46,"h":15.75,"l":15.41,"n":84,"o":15.67,"t":"2026-09-23T17:00:00Z","v":16596,"vw":15.550621},{"c":15.58,"h":15.66,"l":15.49,"n":70,"o":15.49,"t":"2026-09-23T17:15:00Z","v":8962,"vw":15.565308},{"c":15.5,"h":15.52,"l":15.35,"n":95,"o":15.52,"t":"2026-09-23T17:30:00Z","v":20112,"vw":15.422824},{"c":15.655,"h":15.6993,"l":15.486,"n":40,"o":15.55,"t":"2026-09-23T17:45:00Z","v":8188,"vw":15.564114},{"c":15.57,"h":15.65,"l":15.55,"n":43,"o":15.6,"t":"2026-09-23T18:00:00Z","v":12735,"vw":15.601167},{"c":15.52,"h":15.68,"l":15.495,"n":83,"o":15.6,"t":"2026-09-23T18:15:00Z","v":19839,"vw":15.565592},{"c":15.5,"h":15.66,"l":15.5,"n":48,"o":15.52,"t":"2026-09-23T18:30:00Z","v":4834,"vw":15.572012},{"c":15.64,"h":15.64,"l":15.5,"n":72,"o":15.5451,"t":"2026-09-23T18:45:00Z","v":12677,"vw":15.555741},{"c":15.56,"h":15.73,"l":15.43,"n":82,"o":15.69,"t":"2026-09-23T19:00:00Z","v":14985,"vw":15.628368},{"c":15.73,"h":15.73,"l":15.5588,"n":72,"o":15.57,"t":"2026-09-23T19:15:00Z","v":9526,"vw":15.669959},{"c":15.45,"h":15.69,"l":15.4,"n":149,"o":15.67,"t":"2026-09-23T19:30:00Z","v":32077,"vw":15.552894},{"c":15.21,"h":15.53,"l":15.18,"n":223,"o":15.45,"t":"2026-09-23T19:45:00Z","v":40103,"vw":15.397859},{"c":15.07,"h":15.3582,"l":15,"n":226,"o":15.24,"t":"2026-09-23T20:00:00Z","v":17130,"vw":15.124696},{"c":15.21,"h":15.22,"l":15.2,"n":8,"o":15.22,"t":"2026-09-23T20:15:00Z","v":566,"vw":15.21075},{"c":15.09,"h":15.15,"l":15.09,"n":17,"o":15.15,"t":"2026-09-23T20:30:00Z","v":1965,"vw":15.123782},{"c":15.2133,"h":15.2133,"l":15.17,"n":10,"o":15.17,"t":"2026-09-23T20:45:00Z","v":1128,"vw":15.208206},{"c":15.22,"h":15.23,"l":15.22,"n":3,"o":15.2251,"t":"2026-09-23T21:00:00Z","v":437,"vw":15.225469},{"c":15.26,"h":15.31,"l":15.25,"n":10,"o":15.27,"t":"2026-09-23T22:30:00Z","v":1512,"vw":15.266495},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-23T22:45:00Z","v":100,"vw":15.25},{"c":15.3096,"h":15.329,"l":15.3096,"n":3,"o":15.32,"t":"2026-09-23T23:15:00Z","v":800,"vw":15.325225},{"c":15.18,"h":15.23,"l":15.1784,"n":7,"o":15.23,"t":"2026-09-23T23:30:00Z","v":962,"vw":15.209064},{"c":15.16,"h":15.22,"l":15.0819,"n":11,"o":15.1784,"t":"2026-09-23T23:45:00Z","v":3039,"vw":15.119064},{"c":14.56,"h":15.08,"l":14.56,"n":136,"o":14.9,"t":"2026-09-24T08:00:00Z","v":13612,"vw":14.814579},{"c":14.5,"h":14.58,"l":14.5,"n":27,"o":14.57,"t":"2026-09-24T08:15:00Z","v":4515,"vw":14.569097},{"c":14.4,"h":14.55,"l":14.38,"n":31,"o":14.46,"t":"2026-09-24T08:30:00Z","v":3304,"vw":14.448448},{"c":14.48,"h":14.48,"l":14.33,"n":20,"o":14.38,"t":"2026-09-24T08:45:00Z","v":4866,"vw":14.389201},{"c":14.53,"h":14.61,"l":14.5,"n":15,"o":14.53,"t":"2026-09-24T09:00:00Z","v":3158,"vw":14.542748},{"c":14.54,"h":14.55,"l":14.46,"n":11,"o":14.46,"t":"2026-09-24T09:15:00Z","v":2140,"vw":14.528095},{"c":14.37,"h":14.52,"l":14.37,"n":14,"o":14.5,"t":"2026-09-24T09:30:00Z","v":1456,"vw":14.444357},{"c":14.49,"h":14.49,"l":14.4,"n":5,"o":14.4,"t":"2026-09-24T09:45:00Z","v":454,"vw":14.445113},{"c":15.44,"h":15.51,"l":14.5,"n":190,"o":14.52,"t":"2026-09-24T10:00:00Z","v":19997,"vw":15.09057},{"c":15.23,"h":15.27,"l":15.21,"n":9,"o":15.23,"t":"2026-09-24T10:15:00Z","v":2119,"vw":15.249509},{"c":15.47,"h":15.51,"l":15.23,"n":19,"o":15.23,"t":"2026-09-24T10:30:00Z","v":2982,"vw":15.451295},{"c":15.42,"h":15.5,"l":15.35,"n":12,"o":15.4,"t":"2026-09-24T10:45:00Z","v":1308,"vw":15.410865},{"c":15.35,"h":15.44,"l":15.35,"n":32,"o":15.41,"t":"2026-09-24T11:00:00Z","v":6387,"vw":15.393936},{"c":15.53,"h":15.62,"l":15.4,"n":64,"o":15.43,"t":"2026-09-24T11:15:00Z","v":21956,"vw":15.520822},{"c":15.57,"h":15.73,"l":15.52,"n":29,"o":15.52,"t":"2026-09-24T11:30:00Z","v":7927,"vw":15.623295},{"c":15.52,"h":15.6745,"l":15.48,"n":108,"o":15.669,"t":"2026-09-24T11:45:00Z","v":43664,"vw":15.580583},{"c":15.69,"h":15.7,"l":15.5,"n":46,"o":15.58,"t":"2026-09-24T12:00:00Z","v":15150,"vw":15.638768},{"c":15.445,"h":15.73,"l":15.37,"n":85,"o":15.69,"t":"2026-09-24T12:15:00Z","v":18023,"vw":15.546184},{"c":15.28,"h":15.39,"l":15.1,"n":105,"o":15.39,"t":"2026-09-24T12:30:00Z","v":23217,"vw":15.173569},{"c":15.3331,"h":15.4388,"l":15.27,"n":43,"o":15.27,"t":"2026-09-24T12:45:00Z","v":7453,"vw":15.335064},{"c":15.5,"h":15.59,"l":15.4003,"n":92,"o":15.405,"t":"2026-09-24T13:00:00Z","v":12876,"vw":15.542321},{"c":15.94,"h":15.95,"l":15.51,"n":208,"o":15.55,"t":"2026-09-24T13:15:00Z","v":33592,"vw":15.779245},{"c":15.785,"h":16.2899,"l":15.3264,"n":973,"o":15.89,"t":"2026-09-24T13:30:00Z","v":235920,"vw":15.989355},{"c":15.3133,"h":15.9001,"l":14.98,"n":589,"o":15.85,"t":"2026-09-24T13:45:00Z","v":132926,"vw":15.484676},{"c":15.22,"h":15.58,"l":15.1,"n":219,"o":15.4,"t":"2026-09-24T14:00:00Z","v":82955,"vw":15.300357},{"c":15.595,"h":15.64,"l":15.175,"n":175,"o":15.25,"t":"2026-09-24T14:15:00Z","v":49365,"vw":15.441433},{"c":15.38,"h":15.63,"l":15.33,"n":162,"o":15.6,"t":"2026-09-24T14:30:00Z","v":27322,"vw":15.490949},{"c":15.1498,"h":15.32,"l":15.0059,"n":249,"o":15.29,"t":"2026-09-24T14:45:00Z","v":58366,"vw":15.211852},{"c":15.05,"h":15.2,"l":14.92,"n":220,"o":15.2,"t":"2026-09-24T15:00:00Z","v":39521,"vw":15.052955},{"c":14.98,"h":15.2172,"l":14.95,"n":101,"o":15.17,"t":"2026-09-24T15:15:00Z","v":27315,"vw":15.001286},{"c":15.139,"h":15.14,"l":14.9,"n":241,"o":14.96,"t":"2026-09-24T15:30:00Z","v":80615,"vw":14.955566},{"c":15.075,"h":15.2,"l":15,"n":18,"o":15.2,"t":"2026-09-24T15:45:00Z","v":8260,"vw":15.098843},{"c":14.95,"h":15.08,"l":14.93,"n":47,"o":15.08,"t":"2026-09-24T16:00:00Z","v":19879,"vw":14.983276},{"c":15.4272,"h":15.51,"l":15.04,"n":199,"o":15.04,"t":"2026-09-24T16:15:00Z","v":57705,"vw":15.368717},{"c":15.5,"h":15.67,"l":15.29,"n":100,"o":15.345,"t":"2026-09-24T16:30:00Z","v":23873,"vw":15.505777},{"c":16.3452,"h":16.3899,"l":15.5,"n":507,"o":15.5,"t":"2026-09-24T16:45:00Z","v":153107,"vw":16.045139},{"c":16.595,"h":16.64,"l":16.1822,"n":593,"o":16.33,"t":"2026-09-24T17:00:00Z","v":183372,"vw":16.489729},{"c":16.51,"h":16.555,"l":16.29,"n":258,"o":16.53,"t":"2026-09-24T17:15:00Z","v":71393,"vw":16.424177},{"c":16.21,"h":16.51,"l":16.21,"n":206,"o":16.455,"t":"2026-09-24T17:30:00Z","v":82308,"vw":16.358876},{"c":16.2,"h":16.45,"l":16.15,"n":125,"o":16.22,"t":"2026-09-24T17:45:00Z","v":21953,"vw":16.279048},{"c":16.21,"h":16.2396,"l":16.08,"n":109,"o":16.19,"t":"2026-09-24T18:00:00Z","v":18041,"vw":16.128157},{"c":16.37,"h":16.5,"l":16.25,"n":90,"o":16.25,"t":"2026-09-24T18:15:00Z","v":13092,"vw":16.394568},{"c":16.48,"h":16.5,"l":16.32,"n":79,"o":16.42,"t":"2026-09-24T18:30:00Z","v":15213,"vw":16.417224},{"c":16.67,"h":16.68,"l":16.47,"n":135,"o":16.47,"t":"2026-09-24T18:45:00Z","v":31772,"vw":16.579354},{"c":16.4,"h":16.565,"l":16.4,"n":96,"o":16.565,"t":"2026-09-24T19:00:00Z","v":13596,"vw":16.483469},{"c":16.36,"h":16.62,"l":16.35,"n":140,"o":16.45,"t":"2026-09-24T19:15:00Z","v":23628,"vw":16.483911},{"c":16.55,"h":16.62,"l":16.375,"n":251,"o":16.375,"t":"2026-09-24T19:30:00Z","v":50706,"vw":16.557883},{"c":16.31,"h":16.56,"l":16.3,"n":298,"o":16.56,"t":"2026-09-24T19:45:00Z","v":84377,"vw":16.381933},{"c":16.2,"h":16.35,"l":16.18,"n":51,"o":16.35,"t":"2026-09-24T20:00:00Z","v":3078,"vw":16.240793},{"c":16.19,"h":16.21,"l":16.18,"n":38,"o":16.21,"t":"2026-09-24T20:15:00Z","v":2994,"vw":16.206958},{"c":16.21,"h":16.22,"l":16.18,"n":41,"o":16.18,"t":"2026-09-24T20:30:00Z","v":4783,"vw":16.192795},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-24T20:45:00Z","v":250,"vw":16.25},{"c":16.259,"h":16.2692,"l":16.25,"n":4,"o":16.25,"t":"2026-09-24T21:00:00Z","v":1304,"vw":16.259877},{"c":16.25,"h":16.25,"l":16.24,"n":4,"o":16.25,"t":"2026-09-24T21:15:00Z","v":430,"vw":16.246977},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-09-24T21:30:00Z","v":360,"vw":16.21},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-24T21:45:00Z","v":130,"vw":16.25},{"c":16.21,"h":16.25,"l":16.21,"n":5,"o":16.25,"t":"2026-09-24T22:00:00Z","v":1226,"vw":16.2133},{"c":16.1,"h":16.11,"l":16.1,"n":3,"o":16.11,"t":"2026-09-24T22:15:00Z","v":500,"vw":16.1026},{"c":16.2,"h":16.2038,"l":16.162,"n":19,"o":16.18,"t":"2026-09-24T22:30:00Z","v":2445,"vw":16.180928},{"c":16.2,"h":16.2,"l":16.1601,"n":4,"o":16.1601,"t":"2026-09-24T23:00:00Z","v":835,"vw":16.1734},{"c":16.25,"h":16.25,"l":16.24,"n":25,"o":16.24,"t":"2026-09-24T23:15:00Z","v":1637,"vw":16.243988},{"c":16.26,"h":16.26,"l":16.225,"n":2,"o":16.225,"t":"2026-09-24T23:30:00Z","v":200,"vw":16.2425},{"c":16.88,"h":16.88,"l":16.36,"n":131,"o":16.63,"t":"2026-09-25T08:00:00Z","v":19335,"vw":16.643829},{"c":16.85,"h":16.85,"l":16.84,"n":6,"o":16.84,"t":"2026-09-25T08:15:00Z","v":670,"vw":16.8475},{"c":16.9,"h":16.94,"l":16.9,"n":8,"o":16.93,"t":"2026-09-25T08:30:00Z","v":1080,"vw":16.922335},{"c":16.9,"h":16.9,"l":16.86,"n":3,"o":16.86,"t":"2026-09-25T08:45:00Z","v":400,"vw":16.88},{"c":16.9086,"h":16.98,"l":16.9086,"n":31,"o":16.98,"t":"2026-09-25T09:15:00Z","v":11451,"vw":16.969869},{"c":16.86,"h":16.9,"l":16.86,"n":3,"o":16.9,"t":"2026-09-25T09:30:00Z","v":751,"vw":16.88317},{"c":16.8,"h":16.8,"l":16.75,"n":4,"o":16.79,"t":"2026-09-25T10:00:00Z","v":1001,"vw":16.785569},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-25T10:15:00Z","v":100,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-25T10:30:00Z","v":100,"vw":16.8},{"c":16.8129,"h":16.8129,"l":16.7,"n":17,"o":16.76,"t":"2026-09-25T11:00:00Z","v":2212,"vw":16.772195},{"c":16.74,"h":16.8236,"l":16.74,"n":5,"o":16.8236,"t":"2026-09-25T11:15:00Z","v":5719,"vw":16.763046},{"c":16.7281,"h":16.7281,"l":16.6,"n":14,"o":16.69,"t":"2026-09-25T11:30:00Z","v":4725,"vw":16.640978},{"c":16.75,"h":16.8,"l":16.74,"n":6,"o":16.74,"t":"2026-09-25T11:45:00Z","v":1266,"vw":16.771823},{"c":16.8204,"h":16.9,"l":16.73,"n":36,"o":16.74,"t":"2026-09-25T12:00:00Z","v":6346,"vw":16.871921},{"c":16.76,"h":16.8687,"l":16.76,"n":10,"o":16.82,"t":"2026-09-25T12:15:00Z","v":1000,"vw":16.787744},{"c":16.71,"h":16.8,"l":16.71,"n":28,"o":16.76,"t":"2026-09-25T12:30:00Z","v":5922,"vw":16.759727},{"c":16.77,"h":16.81,"l":16.76,"n":11,"o":16.81,"t":"2026-09-25T12:45:00Z","v":1369,"vw":16.772308},{"c":16.9997,"h":17,"l":16.71,"n":53,"o":16.71,"t":"2026-09-25T13:00:00Z","v":26881,"vw":16.87806},{"c":16.55,"h":16.94,"l":16.45,"n":143,"o":16.94,"t":"2026-09-25T13:15:00Z","v":20900,"vw":16.684857},{"c":15.8236,"h":16.575,"l":15.8,"n":664,"o":16.55,"t":"2026-09-25T13:30:00Z","v":150920,"vw":16.105808},{"c":15.75,"h":16.04,"l":15.703,"n":287,"o":15.92,"t":"2026-09-25T13:45:00Z","v":72541,"vw":15.865981},{"c":15.35,"h":15.7799,"l":15.25,"n":378,"o":15.75,"t":"2026-09-25T14:00:00Z","v":77585,"vw":15.471414},{"c":15.34,"h":15.65,"l":15.295,"n":235,"o":15.41,"t":"2026-09-25T14:15:00Z","v":59515,"vw":15.43866},{"c":15.265,"h":15.4052,"l":15.2,"n":159,"o":15.36,"t":"2026-09-25T14:30:00Z","v":27854,"vw":15.301645},{"c":15.28,"h":15.38,"l":15.2533,"n":112,"o":15.26,"t":"2026-09-25T14:45:00Z","v":18312,"vw":15.299676},{"c":15.375,"h":15.41,"l":15.22,"n":158,"o":15.298,"t":"2026-09-25T15:00:00Z","v":32276,"vw":15.282391},{"c":15.29,"h":15.42,"l":15.182,"n":118,"o":15.42,"t":"2026-09-25T15:15:00Z","v":17509,"vw":15.284572},{"c":15.25,"h":15.449,"l":15.245,"n":285,"o":15.3,"t":"2026-09-25T15:30:00Z","v":143894,"vw":15.396604},{"c":15.49,"h":15.49,"l":15.132,"n":163,"o":15.22,"t":"2026-09-25T15:45:00Z","v":28048,"vw":15.287289},{"c":15.69,"h":15.87,"l":15.48,"n":266,"o":15.5,"t":"2026-09-25T16:00:00Z","v":58732,"vw":15.709812},{"c":15.43,"h":15.84,"l":15.43,"n":140,"o":15.78,"t":"2026-09-25T16:15:00Z","v":28866,"vw":15.610441},{"c":15.5889,"h":15.62,"l":15.44,"n":225,"o":15.48,"t":"2026-09-25T16:30:00Z","v":33235,"vw":15.511542},{"c":15.42,"h":15.55,"l":15.4,"n":58,"o":15.55,"t":"2026-09-25T16:45:00Z","v":7685,"vw":15.464219},{"c":15.45,"h":15.45,"l":15.37,"n":41,"o":15.4,"t":"2026-09-25T17:00:00Z","v":5323,"vw":15.427341},{"c":15.45,"h":15.5,"l":15.43,"n":50,"o":15.45,"t":"2026-09-25T17:15:00Z","v":17789,"vw":15.475827},{"c":15.35,"h":15.39,"l":15.3,"n":72,"o":15.39,"t":"2026-09-25T17:30:00Z","v":14708,"vw":15.344241},{"c":15.46,"h":15.46,"l":15.385,"n":37,"o":15.385,"t":"2026-09-25T17:45:00Z","v":3949,"vw":15.423617},{"c":15.4651,"h":15.5,"l":15.4,"n":35,"o":15.48,"t":"2026-09-25T18:00:00Z","v":7043,"vw":15.449179},{"c":15.43,"h":15.48,"l":15.4,"n":34,"o":15.465,"t":"2026-09-25T18:15:00Z","v":4408,"vw":15.43486},{"c":15.37,"h":15.55,"l":15.37,"n":71,"o":15.45,"t":"2026-09-25T18:30:00Z","v":17082,"vw":15.494717},{"c":15.35,"h":15.38,"l":15.33,"n":61,"o":15.35,"t":"2026-09-25T18:45:00Z","v":10098,"vw":15.357805},{"c":15.5,"h":15.5,"l":15.295,"n":183,"o":15.34,"t":"2026-09-25T19:00:00Z","v":96722,"vw":15.336474},{"c":15.47,"h":15.51,"l":15.42,"n":114,"o":15.46,"t":"2026-09-25T19:15:00Z","v":70827,"vw":15.497748},{"c":15.38,"h":15.47,"l":15.35,"n":60,"o":15.45,"t":"2026-09-25T19:30:00Z","v":18311,"vw":15.429833},{"c":15.395,"h":15.5,"l":15.355,"n":126,"o":15.44,"t":"2026-09-25T19:45:00Z","v":18102,"vw":15.418787},{"c":15.37,"h":15.46,"l":15.31,"n":53,"o":15.46,"t":"2026-09-25T20:00:00Z","v":3865,"vw":15.3928},{"c":15.3802,"h":15.4,"l":15.37,"n":16,"o":15.37,"t":"2026-09-25T20:15:00Z","v":4130,"vw":15.376111},{"c":15.42,"h":15.4337,"l":15.42,"n":2,"o":15.4337,"t":"2026-09-25T20:30:00Z","v":275,"vw":15.424982},{"c":15.4,"h":15.4,"l":15.4,"n":7,"o":15.4,"t":"2026-09-25T20:45:00Z","v":752,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-09-25T21:00:00Z","v":695,"vw":15.4},{"c":15.449,"h":15.449,"l":15.331,"n":3,"o":15.331,"t":"2026-09-25T21:15:00Z","v":1050,"vw":15.371757},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-09-25T21:30:00Z","v":500,"vw":15.46},{"c":15.45,"h":15.5365,"l":15.45,"n":10,"o":15.5365,"t":"2026-09-25T21:45:00Z","v":1569,"vw":15.460624},{"c":15.43,"h":15.43,"l":15.43,"n":2,"o":15.43,"t":"2026-09-25T22:00:00Z","v":300,"vw":15.43},{"c":15.45,"h":15.4577,"l":15.45,"n":6,"o":15.4577,"t":"2026-09-25T22:30:00Z","v":1535,"vw":15.451007},{"c":15.38,"h":15.3904,"l":15.38,"n":8,"o":15.3904,"t":"2026-09-25T23:30:00Z","v":226,"vw":15.385673},{"c":15.38,"h":15.4,"l":15.35,"n":11,"o":15.37,"t":"2026-09-25T23:45:00Z","v":1466,"vw":15.382565},{"c":14.62,"h":14.8,"l":14.55,"n":199,"o":14.78,"t":"2026-09-28T08:00:00Z","v":20183,"vw":14.648269},{"c":14.82,"h":14.87,"l":14.72,"n":22,"o":14.72,"t":"2026-09-28T08:15:00Z","v":2764,"vw":14.812006},{"c":14.69,"h":14.81,"l":14.66,"n":6,"o":14.81,"t":"2026-09-28T08:30:00Z","v":2391,"vw":14.696867},{"c":14.58,"h":14.64,"l":14.58,"n":4,"o":14.61,"t":"2026-09-28T08:45:00Z","v":900,"vw":14.6099},{"c":14.49,"h":14.65,"l":14.48,"n":34,"o":14.65,"t":"2026-09-28T09:00:00Z","v":4095,"vw":14.581486},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-28T09:30:00Z","v":300,"vw":14.65},{"c":14.76,"h":14.78,"l":14.76,"n":2,"o":14.78,"t":"2026-09-28T09:45:00Z","v":200,"vw":14.77},{"c":14.7,"h":14.74,"l":14.7,"n":10,"o":14.74,"t":"2026-09-28T10:00:00Z","v":729,"vw":14.719562},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-09-28T10:15:00Z","v":900,"vw":14.65},{"c":14.7,"h":14.7,"l":14.6981,"n":4,"o":14.6981,"t":"2026-09-28T10:30:00Z","v":450,"vw":14.699525},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-28T10:45:00Z","v":500,"vw":14.77},{"c":14.77,"h":14.85,"l":14.77,"n":8,"o":14.78,"t":"2026-09-28T11:00:00Z","v":781,"vw":14.79732},{"c":14.795,"h":14.8,"l":14.75,"n":3,"o":14.75,"t":"2026-09-28T11:15:00Z","v":1900,"vw":14.793158},{"c":14.8,"h":14.82,"l":14.8,"n":6,"o":14.8,"t":"2026-09-28T11:30:00Z","v":3985,"vw":14.8036},{"c":14.77,"h":14.78,"l":14.77,"n":8,"o":14.78,"t":"2026-09-28T11:45:00Z","v":446,"vw":14.772899},{"c":14.72,"h":14.73,"l":14.68,"n":41,"o":14.73,"t":"2026-09-28T12:00:00Z","v":7744,"vw":14.716402},{"c":14.8,"h":14.86,"l":14.8,"n":4,"o":14.86,"t":"2026-09-28T12:15:00Z","v":1120,"vw":14.854545},{"c":14.88,"h":14.88,"l":14.77,"n":20,"o":14.8,"t":"2026-09-28T12:30:00Z","v":3085,"vw":14.823713},{"c":14.95,"h":15,"l":14.95,"n":12,"o":14.96,"t":"2026-09-28T12:45:00Z","v":2346,"vw":14.959311},{"c":14.9,"h":14.99,"l":14.84,"n":38,"o":14.9,"t":"2026-09-28T13:00:00Z","v":6310,"vw":14.919653},{"c":14.93,"h":14.98,"l":14.89,"n":11,"o":14.98,"t":"2026-09-28T13:15:00Z","v":1712,"vw":14.94516},{"c":15.5,"h":15.63,"l":14.86,"n":396,"o":14.9,"t":"2026-09-28T13:30:00Z","v":72020,"vw":15.390522},{"c":15.05,"h":15.38,"l":14.8035,"n":214,"o":15.38,"t":"2026-09-28T13:45:00Z","v":58573,"vw":15.07565},{"c":14.78,"h":15,"l":14.66,"n":232,"o":15,"t":"2026-09-28T14:00:00Z","v":49421,"vw":14.828678},{"c":14.65,"h":14.85,"l":14.63,"n":158,"o":14.77,"t":"2026-09-28T14:15:00Z","v":35178,"vw":14.703638},{"c":14.1236,"h":14.68,"l":14.11,"n":426,"o":14.68,"t":"2026-09-28T14:30:00Z","v":90458,"vw":14.380834},{"c":14.19,"h":14.239,"l":14.0003,"n":321,"o":14.135,"t":"2026-09-28T14:45:00Z","v":91757,"vw":14.083371},{"c":14.2,"h":14.25,"l":14.1253,"n":128,"o":14.22,"t":"2026-09-28T15:00:00Z","v":15233,"vw":14.181619},{"c":14.28,"h":14.32,"l":13.975,"n":323,"o":14.14,"t":"2026-09-28T15:15:00Z","v":69474,"vw":14.13701},{"c":14.18,"h":14.29,"l":14.16,"n":422,"o":14.27,"t":"2026-09-28T15:30:00Z","v":146032,"vw":14.201681},{"c":14.4,"h":14.4,"l":14.15,"n":156,"o":14.17,"t":"2026-09-28T15:45:00Z","v":38692,"vw":14.276356},{"c":14.245,"h":14.38,"l":14.245,"n":89,"o":14.38,"t":"2026-09-28T16:00:00Z","v":16141,"vw":14.308771},{"c":14.6904,"h":14.73,"l":14.25,"n":176,"o":14.25,"t":"2026-09-28T16:15:00Z","v":68227,"vw":14.509114},{"c":14.42,"h":14.72,"l":14.41,"n":92,"o":14.72,"t":"2026-09-28T16:30:00Z","v":19056,"vw":14.549226},{"c":14.44,"h":14.5096,"l":14.43,"n":38,"o":14.46,"t":"2026-09-28T16:45:00Z","v":8424,"vw":14.463291},{"c":14.475,"h":14.5,"l":14.31,"n":120,"o":14.405,"t":"2026-09-28T17:00:00Z","v":26902,"vw":14.417339},{"c":14.4,"h":14.513,"l":14.4,"n":58,"o":14.4655,"t":"2026-09-28T17:15:00Z","v":10505,"vw":14.469719},{"c":14.41,"h":14.43,"l":14.36,"n":31,"o":14.36,"t":"2026-09-28T17:30:00Z","v":5986,"vw":14.403226},{"c":14.75,"h":14.75,"l":14.5213,"n":52,"o":14.54,"t":"2026-09-28T17:45:00Z","v":11684,"vw":14.697473},{"c":14.63,"h":14.736,"l":14.62,"n":34,"o":14.72,"t":"2026-09-28T18:00:00Z","v":86609,"vw":14.634688},{"c":14.8471,"h":14.8471,"l":14.6117,"n":59,"o":14.66,"t":"2026-09-28T18:15:00Z","v":22782,"vw":14.739992},{"c":14.88,"h":14.9,"l":14.78,"n":65,"o":14.855,"t":"2026-09-28T18:30:00Z","v":22979,"vw":14.86748},{"c":14.9889,"h":15,"l":14.85,"n":55,"o":14.85,"t":"2026-09-28T18:45:00Z","v":10577,"vw":14.915302},{"c":14.86,"h":14.93,"l":14.86,"n":30,"o":14.9,"t":"2026-09-28T19:00:00Z","v":5972,"vw":14.88537},{"c":14.74,"h":14.825,"l":14.72,"n":34,"o":14.7916,"t":"2026-09-28T19:15:00Z","v":7199,"vw":14.784949},{"c":14.73,"h":14.77,"l":14.675,"n":38,"o":14.705,"t":"2026-09-28T19:30:00Z","v":5841,"vw":14.72222},{"c":14.48,"h":14.78,"l":14.48,"n":205,"o":14.735,"t":"2026-09-28T19:45:00Z","v":127582,"vw":14.511222},{"c":14.44,"h":14.53,"l":14.31,"n":415,"o":14.53,"t":"2026-09-28T20:00:00Z","v":33232,"vw":14.444587},{"c":14.4696,"h":14.4696,"l":14.45,"n":4,"o":14.4645,"t":"2026-09-28T20:15:00Z","v":600,"vw":14.462183},{"c":14.44,"h":14.45,"l":14.44,"n":5,"o":14.45,"t":"2026-09-28T20:30:00Z","v":411,"vw":14.446925},{"c":14.45,"h":14.46,"l":14.45,"n":11,"o":14.46,"t":"2026-09-28T20:45:00Z","v":909,"vw":14.451111},{"c":14.46,"h":14.46,"l":14.4562,"n":3,"o":14.4562,"t":"2026-09-28T21:00:00Z","v":1142,"vw":14.456533},{"c":14.47,"h":14.479,"l":14.47,"n":3,"o":14.479,"t":"2026-09-28T21:15:00Z","v":450,"vw":14.474},{"c":14.4287,"h":14.4287,"l":14.4287,"n":2,"o":14.4287,"t":"2026-09-28T21:30:00Z","v":252,"vw":14.4287},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-28T21:45:00Z","v":1000,"vw":14.47},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-28T22:00:00Z","v":776,"vw":14.4},{"c":14.4,"h":14.47,"l":14.4,"n":3,"o":14.47,"t":"2026-09-28T22:30:00Z","v":550,"vw":14.424727},{"c":14.47,"h":14.479,"l":14.47,"n":2,"o":14.479,"t":"2026-09-28T22:45:00Z","v":300,"vw":14.473},{"c":14.55,"h":14.55,"l":14.5,"n":8,"o":14.5,"t":"2026-09-28T23:15:00Z","v":1271,"vw":14.504359},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-09-28T23:30:00Z","v":177,"vw":14.53},{"c":14.69,"h":14.69,"l":14.1,"n":68,"o":14.27,"t":"2026-09-29T08:00:00Z","v":8916,"vw":14.419404},{"c":14.8,"h":14.8,"l":14.72,"n":6,"o":14.72,"t":"2026-09-29T08:15:00Z","v":204,"vw":14.76},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-29T08:30:00Z","v":100,"vw":14.83},{"c":14.745,"h":14.745,"l":14.74,"n":7,"o":14.74,"t":"2026-09-29T09:00:00Z","v":1192,"vw":14.743346},{"c":14.64,"h":14.74,"l":14.64,"n":5,"o":14.69,"t":"2026-09-29T09:15:00Z","v":604,"vw":14.665},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-09-29T09:30:00Z","v":205,"vw":14.68},{"c":14.68,"h":14.7241,"l":14.68,"n":2,"o":14.7241,"t":"2026-09-29T10:00:00Z","v":1000,"vw":14.70205},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-09-29T10:30:00Z","v":500,"vw":14.67},{"c":14.73,"h":14.8,"l":14.73,"n":8,"o":14.8,"t":"2026-09-29T11:00:00Z","v":1559,"vw":14.794833},{"c":14.69,"h":14.74,"l":14.69,"n":3,"o":14.74,"t":"2026-09-29T11:15:00Z","v":295,"vw":14.715},{"c":14.65,"h":14.6593,"l":14.65,"n":4,"o":14.6593,"t":"2026-09-29T11:30:00Z","v":689,"vw":14.65465},{"c":14.71,"h":14.71,"l":14.64,"n":20,"o":14.64,"t":"2026-09-29T11:45:00Z","v":4703,"vw":14.691552},{"c":14.81,"h":14.81,"l":14.77,"n":5,"o":14.77,"t":"2026-09-29T12:00:00Z","v":1100,"vw":14.785909},{"c":14.69,"h":14.82,"l":14.675,"n":30,"o":14.81,"t":"2026-09-29T12:15:00Z","v":7122,"vw":14.747236},{"c":14.81,"h":14.82,"l":14.7307,"n":7,"o":14.7307,"t":"2026-09-29T12:30:00Z","v":745,"vw":14.796891},{"c":14.8,"h":14.93,"l":14.8,"n":24,"o":14.83,"t":"2026-09-29T12:45:00Z","v":4443,"vw":14.846519},{"c":14.85,"h":14.8784,"l":14.8,"n":11,"o":14.8784,"t":"2026-09-29T13:00:00Z","v":3425,"vw":14.839293},{"c":14.9,"h":14.9,"l":14.84,"n":14,"o":14.85,"t":"2026-09-29T13:15:00Z","v":2865,"vw":14.855234},{"c":14.875,"h":14.925,"l":14.528,"n":219,"o":14.895,"t":"2026-09-29T13:30:00Z","v":40366,"vw":14.677493},{"c":15.2101,"h":15.37,"l":14.9,"n":566,"o":14.9,"t":"2026-09-29T13:45:00Z","v":256000,"vw":15.226753},{"c":14.99,"h":15.3763,"l":14.96,"n":184,"o":15.28,"t":"2026-09-29T14:00:00Z","v":36666,"vw":15.115584},{"c":16.11,"h":16.36,"l":14.82,"n":679,"o":14.965,"t":"2026-09-29T14:15:00Z","v":210298,"vw":15.8272},{"c":16.09,"h":16.34,"l":16.08,"n":517,"o":16.1,"t":"2026-09-29T14:30:00Z","v":92703,"vw":16.211403},{"c":15.87,"h":16.2342,"l":15.75,"n":217,"o":16.0663,"t":"2026-09-29T14:45:00Z","v":49938,"vw":15.904769},{"c":15.5,"h":15.8294,"l":15.44,"n":307,"o":15.81,"t":"2026-09-29T15:00:00Z","v":87052,"vw":15.581901},{"c":15,"h":15.52,"l":14.95,"n":245,"o":15.5,"t":"2026-09-29T15:15:00Z","v":69970,"vw":15.104678},{"c":15.094,"h":15.24,"l":14.98,"n":157,"o":15.08,"t":"2026-09-29T15:30:00Z","v":53985,"vw":15.115951},{"c":15.0737,"h":15.15,"l":14.98,"n":142,"o":15.1333,"t":"2026-09-29T15:45:00Z","v":118834,"vw":15.011586},{"c":15.06,"h":15.125,"l":15.01,"n":55,"o":15.04,"t":"2026-09-29T16:00:00Z","v":6767,"vw":15.079801},{"c":15.03,"h":15.04,"l":14.94,"n":109,"o":15.04,"t":"2026-09-29T16:15:00Z","v":33537,"vw":14.990533},{"c":14.75,"h":15,"l":14.735,"n":98,"o":15,"t":"2026-09-29T16:30:00Z","v":29980,"vw":14.860801},{"c":14.69,"h":14.755,"l":14.62,"n":139,"o":14.74,"t":"2026-09-29T16:45:00Z","v":27892,"vw":14.684331},{"c":14.8,"h":14.8,"l":14.675,"n":81,"o":14.7599,"t":"2026-09-29T17:00:00Z","v":17391,"vw":14.721755},{"c":14.8165,"h":14.8165,"l":14.67,"n":56,"o":14.805,"t":"2026-09-29T17:15:00Z","v":43090,"vw":14.708337},{"c":14.885,"h":14.92,"l":14.75,"n":22,"o":14.79,"t":"2026-09-29T17:30:00Z","v":4903,"vw":14.800527},{"c":14.87,"h":14.99,"l":14.81,"n":87,"o":14.93,"t":"2026-09-29T17:45:00Z","v":26915,"vw":14.918585},{"c":15.02,"h":15.07,"l":14.9,"n":172,"o":14.9,"t":"2026-09-29T18:00:00Z","v":61389,"vw":15.000978},{"c":14.85,"h":15.03,"l":14.85,"n":103,"o":15.0199,"t":"2026-09-29T18:15:00Z","v":48872,"vw":15.007686},{"c":14.935,"h":14.98,"l":14.74,"n":106,"o":14.85,"t":"2026-09-29T18:30:00Z","v":63226,"vw":14.864756},{"c":14.8,"h":14.9388,"l":14.8,"n":66,"o":14.902,"t":"2026-09-29T18:45:00Z","v":18207,"vw":14.906889},{"c":14.8603,"h":14.9241,"l":14.825,"n":15,"o":14.825,"t":"2026-09-29T19:00:00Z","v":1329,"vw":14.871081},{"c":14.74,"h":14.8376,"l":14.74,"n":124,"o":14.835,"t":"2026-09-29T19:15:00Z","v":73208,"vw":14.793886},{"c":14.75,"h":14.835,"l":14.745,"n":32,"o":14.76,"t":"2026-09-29T19:30:00Z","v":17944,"vw":14.788193},{"c":14.82,"h":14.9516,"l":14.71,"n":164,"o":14.71,"t":"2026-09-29T19:45:00Z","v":33479,"vw":14.824714},{"c":14.84,"h":14.84,"l":14.76,"n":41,"o":14.83,"t":"2026-09-29T20:00:00Z","v":11432,"vw":14.827861},{"c":14.84,"h":14.84,"l":14.83,"n":4,"o":14.83,"t":"2026-09-29T20:15:00Z","v":671,"vw":14.835137},{"c":14.81,"h":14.82,"l":14.81,"n":10,"o":14.82,"t":"2026-09-29T20:30:00Z","v":572,"vw":14.817222},{"c":14.81,"h":14.81,"l":14.81,"n":7,"o":14.81,"t":"2026-09-29T20:45:00Z","v":568,"vw":14.81},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-29T21:00:00Z","v":880,"vw":14.84},{"c":14.85,"h":14.85,"l":14.84,"n":19,"o":14.84,"t":"2026-09-29T21:15:00Z","v":1960,"vw":14.848737},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-29T21:30:00Z","v":500,"vw":14.83},{"c":14.9103,"h":14.9103,"l":14.9103,"n":1,"o":14.9103,"t":"2026-09-29T21:45:00Z","v":300,"vw":14.9103},{"c":14.912,"h":14.912,"l":14.912,"n":2,"o":14.912,"t":"2026-09-29T22:00:00Z","v":350,"vw":14.912},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-29T22:15:00Z","v":100,"vw":14.93},{"c":14.8,"h":14.9346,"l":14.8,"n":5,"o":14.9346,"t":"2026-09-29T22:30:00Z","v":2389,"vw":14.912872},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-29T22:45:00Z","v":506,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-29T23:00:00Z","v":2000,"vw":14.81},{"c":14.89,"h":14.89,"l":14.81,"n":28,"o":14.86,"t":"2026-09-29T23:30:00Z","v":14879,"vw":14.850718},{"c":14.92,"h":14.92,"l":14.9092,"n":6,"o":14.9092,"t":"2026-09-29T23:45:00Z","v":1560,"vw":14.915626},{"c":14.95,"h":15.0759,"l":14.85,"n":78,"o":14.95,"t":"2026-09-30T08:00:00Z","v":18341,"vw":15.000006},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-09-30T09:00:00Z","v":250,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":6,"o":14.89,"t":"2026-09-30T09:30:00Z","v":400,"vw":14.89},{"c":14.81,"h":14.81,"l":14.81,"n":9,"o":14.81,"t":"2026-09-30T10:00:00Z","v":260,"vw":14.81},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-30T10:30:00Z","v":200,"vw":14.9},{"c":14.8,"h":14.85,"l":14.8,"n":11,"o":14.84,"t":"2026-09-30T11:00:00Z","v":1750,"vw":14.818331},{"c":14.8,"h":14.87,"l":14.78,"n":13,"o":14.78,"t":"2026-09-30T11:15:00Z","v":2120,"vw":14.822159},{"c":14.92,"h":14.92,"l":14.86,"n":21,"o":14.87,"t":"2026-09-30T11:30:00Z","v":5839,"vw":14.882483},{"c":14.79,"h":14.9,"l":14.74,"n":11,"o":14.9,"t":"2026-09-30T12:00:00Z","v":1456,"vw":14.797477},{"c":14.9,"h":14.9173,"l":14.63,"n":31,"o":14.8,"t":"2026-09-30T12:15:00Z","v":6614,"vw":14.793386},{"c":15.2,"h":15.27,"l":15.13,"n":37,"o":15.2,"t":"2026-09-30T12:30:00Z","v":9050,"vw":15.174142},{"c":15.24,"h":15.31,"l":15.1282,"n":55,"o":15.22,"t":"2026-09-30T12:45:00Z","v":18531,"vw":15.198303},{"c":15.44,"h":15.66,"l":15.29,"n":183,"o":15.3,"t":"2026-09-30T13:00:00Z","v":29706,"vw":15.533681},{"c":15.53,"h":15.53,"l":15.33,"n":96,"o":15.47,"t":"2026-09-30T13:15:00Z","v":24396,"vw":15.490971},{"c":15.275,"h":16.1,"l":15.03,"n":1037,"o":15.5,"t":"2026-09-30T13:30:00Z","v":307367,"vw":15.501406},{"c":15.18,"h":15.31,"l":15,"n":272,"o":15.25,"t":"2026-09-30T13:45:00Z","v":69329,"vw":15.119147},{"c":15.27,"h":15.45,"l":15.2,"n":104,"o":15.2,"t":"2026-09-30T14:00:00Z","v":18530,"vw":15.292372},{"c":15.15,"h":15.32,"l":15.1,"n":82,"o":15.3,"t":"2026-09-30T14:15:00Z","v":26850,"vw":15.188218},{"c":15.21,"h":15.21,"l":14.97,"n":155,"o":15.1792,"t":"2026-09-30T14:30:00Z","v":26110,"vw":15.05966},{"c":15.15,"h":15.3,"l":15.09,"n":76,"o":15.13,"t":"2026-09-30T14:45:00Z","v":22290,"vw":15.160925},{"c":15.08,"h":15.22,"l":15.05,"n":22,"o":15.19,"t":"2026-09-30T15:00:00Z","v":8851,"vw":15.125494},{"c":15.0596,"h":15.115,"l":15,"n":34,"o":15.0768,"t":"2026-09-30T15:15:00Z","v":7843,"vw":15.038543},{"c":15.15,"h":15.15,"l":15.04,"n":35,"o":15.09,"t":"2026-09-30T15:30:00Z","v":10641,"vw":15.072949},{"c":15.13,"h":15.18,"l":15.11,"n":26,"o":15.13,"t":"2026-09-30T15:45:00Z","v":4155,"vw":15.124249},{"c":15.18,"h":15.22,"l":15.15,"n":21,"o":15.15,"t":"2026-09-30T16:00:00Z","v":1997,"vw":15.168896},{"c":15.24,"h":15.24,"l":15.15,"n":13,"o":15.2342,"t":"2026-09-30T16:15:00Z","v":1928,"vw":15.185805},{"c":15.28,"h":15.28,"l":15.16,"n":23,"o":15.16,"t":"2026-09-30T16:30:00Z","v":6070,"vw":15.221399},{"c":15.2134,"h":15.23,"l":15.19,"n":25,"o":15.2201,"t":"2026-09-30T16:45:00Z","v":5586,"vw":15.196481},{"c":15.2,"h":15.215,"l":15.13,"n":14,"o":15.2,"t":"2026-09-30T17:00:00Z","v":6018,"vw":15.171711},{"c":15.07,"h":15.1447,"l":15.041,"n":42,"o":15.13,"t":"2026-09-30T17:15:00Z","v":8007,"vw":15.106318},{"c":15.205,"h":15.205,"l":15.05,"n":22,"o":15.1,"t":"2026-09-30T17:30:00Z","v":3584,"vw":15.115716},{"c":15.22,"h":15.24,"l":15.165,"n":18,"o":15.165,"t":"2026-09-30T17:45:00Z","v":9335,"vw":15.218571},{"c":15.28,"h":15.28,"l":15.15,"n":30,"o":15.24,"t":"2026-09-30T18:00:00Z","v":8829,"vw":15.226461},{"c":15.09,"h":15.2,"l":15.09,"n":10,"o":15.2,"t":"2026-09-30T18:15:00Z","v":920,"vw":15.115385},{"c":15.23,"h":15.25,"l":15.03,"n":49,"o":15.0612,"t":"2026-09-30T18:30:00Z","v":10093,"vw":15.174899},{"c":15.28,"h":15.3,"l":15.15,"n":24,"o":15.15,"t":"2026-09-30T18:45:00Z","v":13218,"vw":15.253922},{"c":15.26,"h":15.26,"l":15.22,"n":11,"o":15.22,"t":"2026-09-30T19:00:00Z","v":1472,"vw":15.24},{"c":15.49,"h":15.5,"l":15.237,"n":146,"o":15.237,"t":"2026-09-30T19:15:00Z","v":34727,"vw":15.370645},{"c":15.44,"h":15.65,"l":15.44,"n":195,"o":15.46,"t":"2026-09-30T19:30:00Z","v":44543,"vw":15.550371},{"c":15.21,"h":15.325,"l":15.1501,"n":101,"o":15.306,"t":"2026-09-30T19:45:00Z","v":16829,"vw":15.211282},{"c":15.17,"h":15.22,"l":14.92,"n":134,"o":15.22,"t":"2026-09-30T20:00:00Z","v":16168,"vw":15.089989},{"c":15.25,"h":15.2592,"l":15.09,"n":55,"o":15.16,"t":"2026-09-30T20:15:00Z","v":9054,"vw":15.195118},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-09-30T20:30:00Z","v":426,"vw":15.21},{"c":15.15,"h":15.17,"l":15.12,"n":16,"o":15.17,"t":"2026-09-30T20:45:00Z","v":1033,"vw":15.14},{"c":15.06,"h":15.1499,"l":15.06,"n":23,"o":15.1499,"t":"2026-09-30T21:00:00Z","v":2458,"vw":15.111854},{"c":15.0198,"h":15.07,"l":15.0198,"n":9,"o":15.0605,"t":"2026-09-30T21:15:00Z","v":1697,"vw":15.061327},{"c":15.1,"h":15.15,"l":15.06,"n":25,"o":15.07,"t":"2026-09-30T21:45:00Z","v":3221,"vw":15.115601},{"c":15.2,"h":15.2,"l":15.12,"n":3,"o":15.12,"t":"2026-09-30T22:00:00Z","v":550,"vw":15.17},{"c":15.2,"h":15.2,"l":15.13,"n":8,"o":15.13,"t":"2026-09-30T22:15:00Z","v":4800,"vw":15.141733},{"c":15.2,"h":15.25,"l":15.2,"n":3,"o":15.25,"t":"2026-09-30T22:30:00Z","v":932,"vw":15.238439},{"c":15.23,"h":15.27,"l":15.21,"n":9,"o":15.26,"t":"2026-09-30T22:45:00Z","v":1800,"vw":15.252941},{"c":15.28,"h":15.28,"l":15.23,"n":2,"o":15.23,"t":"2026-09-30T23:00:00Z","v":350,"vw":15.251429},{"c":15.2507,"h":15.2507,"l":15.2507,"n":1,"o":15.2507,"t":"2026-09-30T23:15:00Z","v":3000,"vw":15.2507},{"c":15.56,"h":15.9,"l":15.48,"n":179,"o":15.61,"t":"2026-10-01T08:00:00Z","v":101933,"vw":15.616147},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-01T08:30:00Z","v":650,"vw":15.3},{"c":15.8,"h":15.8,"l":15.75,"n":6,"o":15.75,"t":"2026-10-01T10:30:00Z","v":739,"vw":15.772388},{"c":15.75,"h":15.76,"l":15.75,"n":2,"o":15.76,"t":"2026-10-01T10:45:00Z","v":500,"vw":15.754},{"c":15.7763,"h":15.87,"l":15.75,"n":16,"o":15.87,"t":"2026-10-01T11:00:00Z","v":5093,"vw":15.827964},{"c":15.6109,"h":15.64,"l":15.55,"n":5,"o":15.64,"t":"2026-10-01T11:15:00Z","v":865,"vw":15.600906},{"c":15.64,"h":15.64,"l":15.64,"n":10,"o":15.64,"t":"2026-10-01T11:30:00Z","v":2701,"vw":15.64},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-01T11:45:00Z","v":151,"vw":15.7},{"c":15.6,"h":15.6137,"l":15.6,"n":3,"o":15.6137,"t":"2026-10-01T12:00:00Z","v":1130,"vw":15.603736},{"c":15.5,"h":15.55,"l":15.5,"n":8,"o":15.55,"t":"2026-10-01T12:15:00Z","v":1582,"vw":15.506},{"c":15.54,"h":15.54,"l":15.4,"n":5,"o":15.4,"t":"2026-10-01T12:30:00Z","v":579,"vw":15.50055},{"c":15.44,"h":15.44,"l":15.41,"n":3,"o":15.41,"t":"2026-10-01T12:45:00Z","v":2205,"vw":15.437273},{"c":15.5,"h":15.5,"l":15.46,"n":11,"o":15.46,"t":"2026-10-01T13:00:00Z","v":1275,"vw":15.47417},{"c":15.39,"h":15.5001,"l":15.27,"n":62,"o":15.45,"t":"2026-10-01T13:15:00Z","v":7048,"vw":15.371009},{"c":15.195,"h":15.6,"l":15.12,"n":403,"o":15.43,"t":"2026-10-01T13:30:00Z","v":139600,"vw":15.239455},{"c":14.9,"h":15.21,"l":14.7089,"n":331,"o":15.21,"t":"2026-10-01T13:45:00Z","v":79178,"vw":14.945095},{"c":14.58,"h":14.9,"l":14.53,"n":327,"o":14.9,"t":"2026-10-01T14:00:00Z","v":53861,"vw":14.651376},{"c":14.45,"h":14.66,"l":14.3,"n":279,"o":14.62,"t":"2026-10-01T14:15:00Z","v":52174,"vw":14.456532},{"c":14.85,"h":14.85,"l":14.42,"n":170,"o":14.42,"t":"2026-10-01T14:30:00Z","v":29802,"vw":14.669413},{"c":14.8183,"h":15.01,"l":14.72,"n":172,"o":14.899,"t":"2026-10-01T14:45:00Z","v":40907,"vw":14.871549},{"c":14.63,"h":14.8,"l":14.5588,"n":77,"o":14.8,"t":"2026-10-01T15:00:00Z","v":11315,"vw":14.650603},{"c":14.79,"h":14.9283,"l":14.61,"n":195,"o":14.65,"t":"2026-10-01T15:15:00Z","v":35283,"vw":14.758135},{"c":14.79,"h":14.8,"l":14.65,"n":34,"o":14.74,"t":"2026-10-01T15:30:00Z","v":9298,"vw":14.7057},{"c":14.76,"h":14.8799,"l":14.7,"n":86,"o":14.77,"t":"2026-10-01T15:45:00Z","v":9320,"vw":14.785979},{"c":14.85,"h":14.99,"l":14.85,"n":62,"o":14.86,"t":"2026-10-01T16:00:00Z","v":15187,"vw":14.945401},{"c":14.93,"h":14.93,"l":14.87,"n":24,"o":14.88,"t":"2026-10-01T16:15:00Z","v":2927,"vw":14.896543},{"c":14.88,"h":15,"l":14.8005,"n":34,"o":14.8955,"t":"2026-10-01T16:30:00Z","v":24244,"vw":14.954587},{"c":14.8513,"h":14.99,"l":14.85,"n":38,"o":14.8997,"t":"2026-10-01T16:45:00Z","v":3369,"vw":14.921425},{"c":14.9,"h":14.97,"l":14.85,"n":7,"o":14.9,"t":"2026-10-01T17:00:00Z","v":1284,"vw":14.893868},{"c":15.425,"h":15.425,"l":14.88,"n":136,"o":14.88,"t":"2026-10-01T17:15:00Z","v":59261,"vw":15.211844},{"c":15.6247,"h":15.8,"l":15.43,"n":303,"o":15.45,"t":"2026-10-01T17:30:00Z","v":62763,"vw":15.638718},{"c":15.51,"h":15.705,"l":15.48,"n":261,"o":15.66,"t":"2026-10-01T17:45:00Z","v":136617,"vw":15.659706},{"c":15.17,"h":15.41,"l":15.05,"n":106,"o":15.36,"t":"2026-10-01T18:00:00Z","v":33869,"vw":15.1527},{"c":15.325,"h":15.35,"l":15.22,"n":54,"o":15.23,"t":"2026-10-01T18:15:00Z","v":6161,"vw":15.274988},{"c":15.45,"h":15.465,"l":15.22,"n":53,"o":15.28,"t":"2026-10-01T18:30:00Z","v":7746,"vw":15.358519},{"c":15.49,"h":15.505,"l":15.4101,"n":35,"o":15.45,"t":"2026-10-01T18:45:00Z","v":14192,"vw":15.468888},{"c":15.395,"h":15.495,"l":15.35,"n":41,"o":15.495,"t":"2026-10-01T19:00:00Z","v":6938,"vw":15.439748},{"c":15.42,"h":15.4609,"l":15.4,"n":32,"o":15.45,"t":"2026-10-01T19:15:00Z","v":8393,"vw":15.420909},{"c":15.48,"h":15.58,"l":15.38,"n":130,"o":15.385,"t":"2026-10-01T19:30:00Z","v":52227,"vw":15.422201},{"c":15.705,"h":15.72,"l":15.4801,"n":265,"o":15.5,"t":"2026-10-01T19:45:00Z","v":69437,"vw":15.645923},{"c":15.72,"h":15.8,"l":15.65,"n":183,"o":15.69,"t":"2026-10-01T20:00:00Z","v":15601,"vw":15.714609},{"c":15.65,"h":15.7,"l":15.6313,"n":17,"o":15.7,"t":"2026-10-01T20:15:00Z","v":3224,"vw":15.651061},{"c":15.57,"h":15.63,"l":15.57,"n":5,"o":15.62,"t":"2026-10-01T20:30:00Z","v":1080,"vw":15.600053},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-01T20:45:00Z","v":120,"vw":15.58},{"c":15.6,"h":15.6,"l":15.58,"n":30,"o":15.59,"t":"2026-10-01T21:00:00Z","v":2782,"vw":15.58266},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-01T21:45:00Z","v":100,"vw":15.59},{"c":15.64,"h":15.65,"l":15.64,"n":6,"o":15.65,"t":"2026-10-01T22:00:00Z","v":1864,"vw":15.649449},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-01T22:15:00Z","v":125,"vw":15.57},{"c":15.61,"h":15.64,"l":15.6,"n":5,"o":15.6,"t":"2026-10-01T22:30:00Z","v":465,"vw":15.622048},{"c":15.67,"h":15.67,"l":15.611,"n":13,"o":15.6118,"t":"2026-10-01T22:45:00Z","v":4979,"vw":15.626126},{"c":15.67,"h":15.74,"l":15.67,"n":11,"o":15.69,"t":"2026-10-01T23:00:00Z","v":1023,"vw":15.696144},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-01T23:15:00Z","v":100,"vw":15.7},{"c":15.6,"h":15.62,"l":15.6,"n":3,"o":15.62,"t":"2026-10-01T23:45:00Z","v":1613,"vw":15.60125},{"c":15.95,"h":15.95,"l":15.54,"n":110,"o":15.78,"t":"2026-10-02T08:00:00Z","v":15230,"vw":15.767831},{"c":15.97,"h":15.97,"l":15.91,"n":31,"o":15.93,"t":"2026-10-02T08:15:00Z","v":5983,"vw":15.95069},{"c":16,"h":16,"l":15.969,"n":27,"o":15.969,"t":"2026-10-02T08:30:00Z","v":3470,"vw":15.994596},{"c":16.08,"h":16.08,"l":15.99,"n":14,"o":15.99,"t":"2026-10-02T08:45:00Z","v":2230,"vw":16.055839},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-02T09:00:00Z","v":3000,"vw":16},{"c":16.04,"h":16.05,"l":16.04,"n":3,"o":16.05,"t":"2026-10-02T09:15:00Z","v":777,"vw":16.043565},{"c":16.09,"h":16.09,"l":16.02,"n":10,"o":16.07,"t":"2026-10-02T09:30:00Z","v":1653,"vw":16.076742},{"c":16.05,"h":16.08,"l":16.01,"n":9,"o":16.08,"t":"2026-10-02T09:45:00Z","v":1302,"vw":16.071631},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-02T10:00:00Z","v":300,"vw":15.97},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-02T10:30:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-02T10:45:00Z","v":100,"vw":16},{"c":16.05,"h":16.05,"l":15.96,"n":8,"o":15.96,"t":"2026-10-02T11:00:00Z","v":2536,"vw":16.0344},{"c":16.02,"h":16.0888,"l":15.98,"n":12,"o":15.98,"t":"2026-10-02T11:15:00Z","v":2960,"vw":16.037773},{"c":15.96,"h":16.09,"l":15.96,"n":21,"o":16.02,"t":"2026-10-02T11:30:00Z","v":5188,"vw":16.01569},{"c":15.95,"h":15.96,"l":15.78,"n":46,"o":15.86,"t":"2026-10-02T11:45:00Z","v":5491,"vw":15.930639},{"c":15.91,"h":15.93,"l":15.91,"n":7,"o":15.93,"t":"2026-10-02T12:00:00Z","v":861,"vw":15.915818},{"c":15.91,"h":15.91,"l":15.88,"n":5,"o":15.891,"t":"2026-10-02T12:15:00Z","v":465,"vw":15.89079},{"c":16.35,"h":16.469,"l":16.1,"n":268,"o":16.1,"t":"2026-10-02T12:30:00Z","v":36389,"vw":16.323572},{"c":16.46,"h":16.46,"l":16.33,"n":68,"o":16.33,"t":"2026-10-02T12:45:00Z","v":11604,"vw":16.399841},{"c":16.5,"h":16.6286,"l":16.45,"n":113,"o":16.45,"t":"2026-10-02T13:00:00Z","v":19951,"vw":16.549183},{"c":16.52,"h":16.5823,"l":16.4886,"n":69,"o":16.5,"t":"2026-10-02T13:15:00Z","v":12376,"vw":16.53707},{"c":16.76,"h":17.2,"l":16.5,"n":818,"o":16.55,"t":"2026-10-02T13:30:00Z","v":196594,"vw":16.863993},{"c":16.4,"h":16.77,"l":15.92,"n":740,"o":16.77,"t":"2026-10-02T13:45:00Z","v":196493,"vw":16.231967},{"c":16.6,"h":16.88,"l":16.328,"n":280,"o":16.41,"t":"2026-10-02T14:00:00Z","v":66453,"vw":16.694896},{"c":16.665,"h":16.675,"l":16.4,"n":165,"o":16.55,"t":"2026-10-02T14:15:00Z","v":37731,"vw":16.501688},{"c":16.7704,"h":16.8,"l":16.46,"n":191,"o":16.6,"t":"2026-10-02T14:30:00Z","v":50303,"vw":16.652051},{"c":16.37,"h":16.765,"l":16.32,"n":104,"o":16.7648,"t":"2026-10-02T14:45:00Z","v":22727,"vw":16.522561},{"c":16.08,"h":16.46,"l":15.97,"n":319,"o":16.39,"t":"2026-10-02T15:00:00Z","v":95776,"vw":16.137319},{"c":16.089,"h":16.17,"l":15.9,"n":147,"o":16.1009,"t":"2026-10-02T15:15:00Z","v":23835,"vw":16.002051},{"c":16.04,"h":16.15,"l":15.9806,"n":82,"o":16.05,"t":"2026-10-02T15:30:00Z","v":18508,"vw":16.074529},{"c":16.005,"h":16.04,"l":15.8,"n":73,"o":15.98,"t":"2026-10-02T15:45:00Z","v":14922,"vw":15.934204},{"c":16.15,"h":16.2,"l":16.0285,"n":45,"o":16.0285,"t":"2026-10-02T16:00:00Z","v":9623,"vw":16.14257},{"c":16,"h":16.24,"l":16,"n":48,"o":16.15,"t":"2026-10-02T16:15:00Z","v":6729,"vw":16.131018},{"c":15.91,"h":16.08,"l":15.9,"n":32,"o":16.08,"t":"2026-10-02T16:30:00Z","v":9030,"vw":15.986868},{"c":15.83,"h":15.98,"l":15.75,"n":104,"o":15.955,"t":"2026-10-02T16:45:00Z","v":99485,"vw":15.898356},{"c":15.8,"h":15.91,"l":15.74,"n":92,"o":15.91,"t":"2026-10-02T17:00:00Z","v":12654,"vw":15.810699},{"c":15.7388,"h":15.85,"l":15.7,"n":57,"o":15.84,"t":"2026-10-02T17:15:00Z","v":8267,"vw":15.746412},{"c":15.9,"h":15.95,"l":15.7067,"n":38,"o":15.749,"t":"2026-10-02T17:30:00Z","v":7285,"vw":15.843851},{"c":16.1,"h":16.1,"l":15.95,"n":43,"o":15.97,"t":"2026-10-02T17:45:00Z","v":5720,"vw":15.976797},{"c":16.12,"h":16.14,"l":15.9715,"n":42,"o":16.095,"t":"2026-10-02T18:00:00Z","v":13690,"vw":16.111411},{"c":15.98,"h":16.105,"l":15.91,"n":27,"o":16.1,"t":"2026-10-02T18:15:00Z","v":4324,"vw":16.026234},{"c":15.935,"h":15.95,"l":15.9,"n":29,"o":15.95,"t":"2026-10-02T18:30:00Z","v":8794,"vw":15.921581},{"c":15.92,"h":15.98,"l":15.92,"n":34,"o":15.9302,"t":"2026-10-02T18:45:00Z","v":10926,"vw":15.939361},{"c":15.9,"h":15.935,"l":15.86,"n":33,"o":15.905,"t":"2026-10-02T19:00:00Z","v":3252,"vw":15.896449},{"c":15.97,"h":15.98,"l":15.88,"n":46,"o":15.91,"t":"2026-10-02T19:15:00Z","v":12169,"vw":15.935775},{"c":16.08,"h":16.25,"l":16.0772,"n":96,"o":16.1,"t":"2026-10-02T19:30:00Z","v":34634,"vw":16.135177},{"c":16.03,"h":16.1034,"l":16.01,"n":190,"o":16.08,"t":"2026-10-02T19:45:00Z","v":92774,"vw":16.027457},{"c":15.98,"h":16.06,"l":15.98,"n":13,"o":16.06,"t":"2026-10-02T20:00:00Z","v":1380,"vw":16.014663},{"c":15.96,"h":15.97,"l":15.91,"n":16,"o":15.92,"t":"2026-10-02T20:15:00Z","v":1262,"vw":15.936667},{"c":16.0126,"h":16.0126,"l":15.98,"n":11,"o":15.98,"t":"2026-10-02T20:30:00Z","v":1732,"vw":16.002128},{"c":16,"h":16.01,"l":16,"n":6,"o":16.01,"t":"2026-10-02T20:45:00Z","v":790,"vw":16.008227},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-02T21:00:00Z","v":350,"vw":16},{"c":15.97,"h":16,"l":15.97,"n":3,"o":16,"t":"2026-10-02T21:15:00Z","v":635,"vw":15.994194},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-02T21:30:00Z","v":314,"vw":15.97},{"c":15.99,"h":15.99,"l":15.99,"n":5,"o":15.99,"t":"2026-10-02T22:00:00Z","v":600,"vw":15.99},{"c":15.95,"h":15.96,"l":15.95,"n":2,"o":15.96,"t":"2026-10-02T22:15:00Z","v":200,"vw":15.955},{"c":15.9392,"h":15.96,"l":15.92,"n":6,"o":15.95,"t":"2026-10-02T22:30:00Z","v":832,"vw":15.942807},{"c":15.98,"h":15.98,"l":15.94,"n":10,"o":15.96,"t":"2026-10-02T22:45:00Z","v":3424,"vw":15.960993},{"c":16,"h":16,"l":15.97,"n":3,"o":15.97,"t":"2026-10-02T23:15:00Z","v":500,"vw":15.978},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-02T23:45:00Z","v":1034,"vw":16},{"c":16.32,"h":16.32,"l":16.16,"n":38,"o":16.3,"t":"2026-10-05T08:00:00Z","v":4561,"vw":16.246794},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-05T08:15:00Z","v":200,"vw":16.42},{"c":16.22,"h":16.35,"l":16.2,"n":167,"o":16.35,"t":"2026-10-05T08:30:00Z","v":6089,"vw":16.306177},{"c":16.23,"h":16.23,"l":16.17,"n":107,"o":16.2,"t":"2026-10-05T08:45:00Z","v":6588,"vw":16.212559},{"c":16.23,"h":16.25,"l":16.23,"n":12,"o":16.23,"t":"2026-10-05T09:00:00Z","v":2922,"vw":16.236171},{"c":16.25,"h":16.26,"l":16.25,"n":2,"o":16.26,"t":"2026-10-05T09:15:00Z","v":839,"vw":16.256424},{"c":16.1,"h":16.22,"l":16.09,"n":24,"o":16.21,"t":"2026-10-05T09:30:00Z","v":2529,"vw":16.161609},{"c":16.19,"h":16.22,"l":16.14,"n":24,"o":16.14,"t":"2026-10-05T10:00:00Z","v":6589,"vw":16.205365},{"c":16.1787,"h":16.1787,"l":16.15,"n":5,"o":16.17,"t":"2026-10-05T10:15:00Z","v":560,"vw":16.164038},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-05T11:00:00Z","v":110,"vw":16.11},{"c":16.108,"h":16.15,"l":16.1,"n":17,"o":16.15,"t":"2026-10-05T11:45:00Z","v":3565,"vw":16.116076},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-05T12:00:00Z","v":885,"vw":16.16},{"c":16.12,"h":16.12,"l":16.09,"n":7,"o":16.11,"t":"2026-10-05T12:15:00Z","v":2275,"vw":16.109778},{"c":16.22,"h":16.22,"l":16.0717,"n":7,"o":16.14,"t":"2026-10-05T12:30:00Z","v":1125,"vw":16.174924},{"c":16.22,"h":16.22,"l":16.11,"n":10,"o":16.15,"t":"2026-10-05T12:45:00Z","v":1627,"vw":16.142},{"c":16.31,"h":16.31,"l":16.27,"n":14,"o":16.27,"t":"2026-10-05T13:00:00Z","v":4906,"vw":16.301983},{"c":16.43,"h":16.43,"l":16.18,"n":489,"o":16.27,"t":"2026-10-05T13:15:00Z","v":22241,"vw":16.336426},{"c":15.925,"h":16.465,"l":15.5,"n":787,"o":16.44,"t":"2026-10-05T13:30:00Z","v":210547,"vw":15.79388},{"c":15.62,"h":15.905,"l":15.4731,"n":259,"o":15.89,"t":"2026-10-05T13:45:00Z","v":46693,"vw":15.623447},{"c":15.6,"h":15.78,"l":15.5,"n":139,"o":15.56,"t":"2026-10-05T14:00:00Z","v":21614,"vw":15.603843},{"c":15.42,"h":15.6546,"l":15.365,"n":218,"o":15.6546,"t":"2026-10-05T14:15:00Z","v":48213,"vw":15.501703},{"c":15.415,"h":15.44,"l":15.325,"n":260,"o":15.41,"t":"2026-10-05T14:30:00Z","v":68846,"vw":15.386445},{"c":15.62,"h":15.62,"l":15.43,"n":73,"o":15.51,"t":"2026-10-05T14:45:00Z","v":21200,"vw":15.507924},{"c":15.48,"h":15.655,"l":15.44,"n":100,"o":15.655,"t":"2026-10-05T15:00:00Z","v":28292,"vw":15.606815},{"c":15.32,"h":15.47,"l":15.32,"n":80,"o":15.47,"t":"2026-10-05T15:15:00Z","v":17982,"vw":15.366158},{"c":15.5172,"h":15.5172,"l":15.34,"n":29,"o":15.36,"t":"2026-10-05T15:30:00Z","v":6202,"vw":15.385137},{"c":15.58,"h":15.6,"l":15.43,"n":24,"o":15.48,"t":"2026-10-05T15:45:00Z","v":6342,"vw":15.570132},{"c":15.42,"h":15.55,"l":15.42,"n":41,"o":15.55,"t":"2026-10-05T16:00:00Z","v":9151,"vw":15.490419},{"c":15.36,"h":15.42,"l":15.33,"n":82,"o":15.39,"t":"2026-10-05T16:15:00Z","v":18530,"vw":15.346251},{"c":15.29,"h":15.39,"l":15.28,"n":85,"o":15.33,"t":"2026-10-05T16:30:00Z","v":42955,"vw":15.321143},{"c":15.37,"h":15.3702,"l":15.275,"n":44,"o":15.3,"t":"2026-10-05T16:45:00Z","v":13698,"vw":15.333934},{"c":15.28,"h":15.35,"l":15.24,"n":30,"o":15.35,"t":"2026-10-05T17:00:00Z","v":12607,"vw":15.268117},{"c":15.3,"h":15.32,"l":15.28,"n":10,"o":15.32,"t":"2026-10-05T17:15:00Z","v":3654,"vw":15.283857},{"c":15.4799,"h":15.4799,"l":15.3,"n":38,"o":15.33,"t":"2026-10-05T17:30:00Z","v":13501,"vw":15.341577},{"c":15.441,"h":15.4799,"l":15.4305,"n":44,"o":15.47,"t":"2026-10-05T17:45:00Z","v":23122,"vw":15.457157},{"c":15.43,"h":15.44,"l":15.38,"n":8,"o":15.38,"t":"2026-10-05T18:00:00Z","v":828,"vw":15.412494},{"c":15.3,"h":15.4353,"l":15.3,"n":37,"o":15.42,"t":"2026-10-05T18:15:00Z","v":10046,"vw":15.384552},{"c":15.21,"h":15.3,"l":15.1838,"n":97,"o":15.3,"t":"2026-10-05T18:30:00Z","v":24203,"vw":15.24138},{"c":15.28,"h":15.28,"l":15.17,"n":36,"o":15.225,"t":"2026-10-05T18:45:00Z","v":9524,"vw":15.24093},{"c":15.4,"h":15.4,"l":15.25,"n":60,"o":15.25,"t":"2026-10-05T19:00:00Z","v":7581,"vw":15.317894},{"c":15.45,"h":15.5,"l":15.4001,"n":52,"o":15.45,"t":"2026-10-05T19:15:00Z","v":13121,"vw":15.449923},{"c":15.3,"h":15.42,"l":15.2878,"n":95,"o":15.4,"t":"2026-10-05T19:30:00Z","v":31683,"vw":15.315109},{"c":15.23,"h":15.38,"l":15.15,"n":167,"o":15.36,"t":"2026-10-05T19:45:00Z","v":35415,"vw":15.244417},{"c":15.2,"h":15.269,"l":15.19,"n":29,"o":15.22,"t":"2026-10-05T20:00:00Z","v":2544,"vw":15.229988},{"c":15.2498,"h":15.2567,"l":15.1912,"n":10,"o":15.23,"t":"2026-10-05T20:15:00Z","v":1009,"vw":15.22861},{"c":15.29,"h":15.29,"l":15.26,"n":30,"o":15.26,"t":"2026-10-05T20:30:00Z","v":1701,"vw":15.277531},{"c":15.37,"h":15.37,"l":15.33,"n":11,"o":15.3487,"t":"2026-10-05T21:15:00Z","v":1152,"vw":15.347278},{"c":15.3,"h":15.3598,"l":15.3,"n":4,"o":15.3598,"t":"2026-10-05T21:45:00Z","v":323,"vw":15.3266},{"c":15.35,"h":15.35,"l":15.3,"n":3,"o":15.3,"t":"2026-10-05T22:00:00Z","v":896,"vw":15.313728},{"c":15.35,"h":15.36,"l":15.35,"n":2,"o":15.36,"t":"2026-10-05T22:15:00Z","v":663,"vw":15.352459},{"c":15.38,"h":15.3998,"l":15.35,"n":8,"o":15.3998,"t":"2026-10-05T22:30:00Z","v":787,"vw":15.379743},{"c":15.379,"h":15.379,"l":15.379,"n":1,"o":15.379,"t":"2026-10-05T22:45:00Z","v":100,"vw":15.379},{"c":15.39,"h":15.39,"l":15.37,"n":5,"o":15.38,"t":"2026-10-05T23:15:00Z","v":942,"vw":15.381677},{"c":15.38,"h":15.42,"l":15.38,"n":24,"o":15.4,"t":"2026-10-05T23:30:00Z","v":8099,"vw":15.405665},{"c":15.419,"h":15.419,"l":15.38,"n":14,"o":15.41,"t":"2026-10-05T23:45:00Z","v":1810,"vw":15.40783},{"c":15.4,"h":15.46,"l":15.31,"n":31,"o":15.45,"t":"2026-10-06T08:00:00Z","v":4502,"vw":15.3904},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-06T08:30:00Z","v":100,"vw":15.41},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-06T08:45:00Z","v":211,"vw":15.47},{"c":15.54,"h":15.54,"l":15.53,"n":9,"o":15.53,"t":"2026-10-06T10:00:00Z","v":758,"vw":15.53823},{"c":15.54,"h":15.54,"l":15.54,"n":104,"o":15.54,"t":"2026-10-06T10:15:00Z","v":2249,"vw":15.54},{"c":15.5007,"h":15.5007,"l":15.5007,"n":1,"o":15.5007,"t":"2026-10-06T10:30:00Z","v":100,"vw":15.5007},{"c":15.57,"h":15.6,"l":15.5,"n":21,"o":15.56,"t":"2026-10-06T11:00:00Z","v":4113,"vw":15.562353},{"c":15.58,"h":15.6,"l":15.58,"n":12,"o":15.6,"t":"2026-10-06T11:15:00Z","v":1153,"vw":15.596094},{"c":15.58,"h":15.58,"l":15.57,"n":3,"o":15.57,"t":"2026-10-06T11:30:00Z","v":581,"vw":15.575697},{"c":15.6355,"h":15.73,"l":15.6355,"n":8,"o":15.72,"t":"2026-10-06T11:45:00Z","v":1428,"vw":15.695011},{"c":15.71,"h":15.75,"l":15.69,"n":12,"o":15.75,"t":"2026-10-06T12:00:00Z","v":7951,"vw":15.713824},{"c":15.66,"h":15.81,"l":15.66,"n":42,"o":15.79,"t":"2026-10-06T12:15:00Z","v":10336,"vw":15.774843},{"c":15.6964,"h":15.6964,"l":15.6964,"n":1,"o":15.6964,"t":"2026-10-06T12:30:00Z","v":700,"vw":15.6964},{"c":15.72,"h":15.76,"l":15.7,"n":26,"o":15.7,"t":"2026-10-06T12:45:00Z","v":3717,"vw":15.736763},{"c":15.69,"h":15.74,"l":15.6816,"n":43,"o":15.6816,"t":"2026-10-06T13:00:00Z","v":29031,"vw":15.691735},{"c":15.7,"h":15.8037,"l":15.6777,"n":72,"o":15.74,"t":"2026-10-06T13:15:00Z","v":15623,"vw":15.762178},{"c":16.1201,"h":16.28,"l":15.71,"n":756,"o":15.72,"t":"2026-10-06T13:30:00Z","v":287149,"vw":16.071663},{"c":16.63,"h":16.68,"l":16.06,"n":597,"o":16.06,"t":"2026-10-06T13:45:00Z","v":172116,"vw":16.491426},{"c":16.4996,"h":16.8389,"l":16.41,"n":431,"o":16.64,"t":"2026-10-06T14:00:00Z","v":65352,"vw":16.647036},{"c":16.11,"h":16.5499,"l":16.11,"n":283,"o":16.5,"t":"2026-10-06T14:15:00Z","v":55894,"vw":16.365809},{"c":16.04,"h":16.11,"l":15.85,"n":293,"o":16.11,"t":"2026-10-06T14:30:00Z","v":143301,"vw":15.950827},{"c":16.4001,"h":16.45,"l":15.95,"n":329,"o":16.02,"t":"2026-10-06T14:45:00Z","v":76591,"vw":16.341531},{"c":16.55,"h":16.665,"l":16.44,"n":299,"o":16.44,"t":"2026-10-06T15:00:00Z","v":59649,"vw":16.588831},{"c":16.5,"h":16.63,"l":16.3977,"n":98,"o":16.55,"t":"2026-10-06T15:15:00Z","v":18083,"vw":16.492699},{"c":16.59,"h":16.6,"l":16.46,"n":90,"o":16.47,"t":"2026-10-06T15:30:00Z","v":18327,"vw":16.516739},{"c":16.57,"h":16.61,"l":16.51,"n":73,"o":16.5988,"t":"2026-10-06T15:45:00Z","v":12046,"vw":16.561653},{"c":16.4,"h":16.62,"l":16.371,"n":164,"o":16.5701,"t":"2026-10-06T16:00:00Z","v":106456,"vw":16.541597},{"c":16.27,"h":16.395,"l":16.2,"n":28,"o":16.395,"t":"2026-10-06T16:15:00Z","v":3752,"vw":16.296949},{"c":16.66,"h":16.66,"l":16.3,"n":80,"o":16.3,"t":"2026-10-06T16:30:00Z","v":20285,"vw":16.600458},{"c":16.59,"h":16.74,"l":16.58,"n":140,"o":16.67,"t":"2026-10-06T16:45:00Z","v":22087,"vw":16.649512},{"c":16.51,"h":16.6298,"l":16.395,"n":86,"o":16.6298,"t":"2026-10-06T17:00:00Z","v":18667,"vw":16.459839},{"c":16.64,"h":16.7275,"l":16.37,"n":99,"o":16.545,"t":"2026-10-06T17:15:00Z","v":15660,"vw":16.574029},{"c":16.87,"h":16.87,"l":16.585,"n":168,"o":16.586,"t":"2026-10-06T17:30:00Z","v":38257,"vw":16.781252},{"c":17.13,"h":17.2,"l":16.82,"n":393,"o":16.82,"t":"2026-10-06T17:45:00Z","v":103652,"vw":17.058847},{"c":17.05,"h":17.26,"l":17,"n":146,"o":17.13,"t":"2026-10-06T18:00:00Z","v":37827,"vw":17.119524},{"c":16.991,"h":17.06,"l":16.88,"n":39,"o":17.06,"t":"2026-10-06T18:15:00Z","v":12166,"vw":16.966203},{"c":17.055,"h":17.09,"l":16.99,"n":45,"o":17.015,"t":"2026-10-06T18:30:00Z","v":13478,"vw":17.044732},{"c":17.2,"h":17.21,"l":17.06,"n":63,"o":17.09,"t":"2026-10-06T18:45:00Z","v":17075,"vw":17.155972},{"c":17,"h":17.2,"l":17,"n":80,"o":17.2,"t":"2026-10-06T19:00:00Z","v":21750,"vw":17.124452},{"c":16.91,"h":17.02,"l":16.795,"n":110,"o":17.02,"t":"2026-10-06T19:15:00Z","v":16848,"vw":16.896586},{"c":16.88,"h":17.02,"l":16.861,"n":122,"o":17,"t":"2026-10-06T19:30:00Z","v":45900,"vw":16.894474},{"c":16.755,"h":16.89,"l":16.66,"n":132,"o":16.89,"t":"2026-10-06T19:45:00Z","v":31385,"vw":16.772248},{"c":16.65,"h":16.73,"l":16.62,"n":18,"o":16.73,"t":"2026-10-06T20:00:00Z","v":1121,"vw":16.681688},{"c":16.66,"h":16.66,"l":16.59,"n":5,"o":16.59,"t":"2026-10-06T20:15:00Z","v":449,"vw":16.642456},{"c":16.6905,"h":16.72,"l":16.6428,"n":8,"o":16.6428,"t":"2026-10-06T20:30:00Z","v":1260,"vw":16.695646},{"c":16.7,"h":16.75,"l":16.7,"n":2,"o":16.75,"t":"2026-10-06T20:45:00Z","v":210,"vw":16.72381},{"c":16.6746,"h":16.76,"l":16.6746,"n":6,"o":16.75,"t":"2026-10-06T21:15:00Z","v":941,"vw":16.731663},{"c":16.6628,"h":16.6628,"l":16.6628,"n":1,"o":16.6628,"t":"2026-10-06T21:30:00Z","v":200,"vw":16.6628},{"c":16.79,"h":16.79,"l":16.77,"n":5,"o":16.77,"t":"2026-10-06T22:00:00Z","v":492,"vw":16.785876},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-06T22:30:00Z","v":500,"vw":16.92},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-06T22:45:00Z","v":100,"vw":16.8},{"c":16.83,"h":16.8773,"l":16.83,"n":2,"o":16.8773,"t":"2026-10-06T23:00:00Z","v":670,"vw":16.865299},{"c":16.82,"h":16.84,"l":16.81,"n":7,"o":16.83,"t":"2026-10-06T23:45:00Z","v":878,"vw":16.826524},{"c":16.48,"h":16.66,"l":16.48,"n":29,"o":16.5,"t":"2026-10-07T08:00:00Z","v":4161,"vw":16.54511},{"c":16.4798,"h":16.4798,"l":16.4798,"n":1,"o":16.4798,"t":"2026-10-07T08:30:00Z","v":100,"vw":16.4798},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-07T08:45:00Z","v":200,"vw":16.35},{"c":16.17,"h":16.27,"l":16.17,"n":7,"o":16.27,"t":"2026-10-07T09:00:00Z","v":1289,"vw":16.245546},{"c":16.1,"h":16.1,"l":16.03,"n":7,"o":16.1,"t":"2026-10-07T09:15:00Z","v":1701,"vw":16.083529},{"c":16.1,"h":16.1002,"l":16.1,"n":10,"o":16.1,"t":"2026-10-07T09:45:00Z","v":2200,"vw":16.100019},{"c":16.08,"h":16.08,"l":16.06,"n":2,"o":16.06,"t":"2026-10-07T10:00:00Z","v":390,"vw":16.070256},{"c":16.1,"h":16.1,"l":16.09,"n":3,"o":16.09,"t":"2026-10-07T10:15:00Z","v":320,"vw":16.096667},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-07T10:30:00Z","v":200,"vw":16.1},{"c":16.04,"h":16.04,"l":15.99,"n":13,"o":16.03,"t":"2026-10-07T10:45:00Z","v":1091,"vw":16.004762},{"c":16,"h":16,"l":15.88,"n":46,"o":16,"t":"2026-10-07T11:00:00Z","v":7797,"vw":15.911708},{"c":16.0555,"h":16.26,"l":15.9239,"n":22,"o":15.97,"t":"2026-10-07T11:15:00Z","v":1471,"vw":16.068723},{"c":16.04,"h":16.7,"l":16,"n":635,"o":16.2,"t":"2026-10-07T11:30:00Z","v":58116,"vw":16.41766},{"c":16.27,"h":16.27,"l":16.01,"n":57,"o":16.01,"t":"2026-10-07T11:45:00Z","v":10065,"vw":16.190552},{"c":16.12,"h":16.1945,"l":16.12,"n":5,"o":16.1945,"t":"2026-10-07T12:00:00Z","v":10150,"vw":16.189505},{"c":16,"h":16.15,"l":16,"n":26,"o":16.15,"t":"2026-10-07T12:15:00Z","v":5143,"vw":16.046383},{"c":16.05,"h":16.05,"l":15.98,"n":8,"o":15.98,"t":"2026-10-07T12:30:00Z","v":1095,"vw":16.02434},{"c":16.11,"h":16.14,"l":16.05,"n":9,"o":16.05,"t":"2026-10-07T12:45:00Z","v":3425,"vw":16.059648},{"c":16.1,"h":16.2,"l":16.1,"n":7,"o":16.14,"t":"2026-10-07T13:00:00Z","v":1976,"vw":16.155038},{"c":16.2,"h":16.24,"l":16.04,"n":55,"o":16.18,"t":"2026-10-07T13:15:00Z","v":8096,"vw":16.180736},{"c":15.845,"h":16.2401,"l":15.58,"n":569,"o":16.205,"t":"2026-10-07T13:30:00Z","v":253101,"vw":15.795793},{"c":16.115,"h":16.18,"l":15.72,"n":179,"o":15.82,"t":"2026-10-07T13:45:00Z","v":31846,"vw":15.902536},{"c":15.82,"h":16.105,"l":15.8,"n":102,"o":16.105,"t":"2026-10-07T14:00:00Z","v":22142,"vw":15.899143},{"c":15.71,"h":15.86,"l":15.69,"n":121,"o":15.82,"t":"2026-10-07T14:15:00Z","v":35982,"vw":15.74685},{"c":15.64,"h":15.825,"l":15.61,"n":168,"o":15.765,"t":"2026-10-07T14:30:00Z","v":30399,"vw":15.728139},{"c":15.65,"h":15.75,"l":15.54,"n":141,"o":15.68,"t":"2026-10-07T14:45:00Z","v":25962,"vw":15.599518},{"c":15.5,"h":15.69,"l":15.4,"n":220,"o":15.69,"t":"2026-10-07T15:00:00Z","v":52075,"vw":15.468387},{"c":15.31,"h":15.53,"l":15.23,"n":198,"o":15.48,"t":"2026-10-07T15:15:00Z","v":46862,"vw":15.327258},{"c":15.4,"h":15.46,"l":15.28,"n":171,"o":15.3,"t":"2026-10-07T15:30:00Z","v":43076,"vw":15.398196},{"c":15.59,"h":15.67,"l":15.44,"n":122,"o":15.44,"t":"2026-10-07T15:45:00Z","v":33962,"vw":15.561116},{"c":15.4941,"h":15.6,"l":15.47,"n":92,"o":15.5935,"t":"2026-10-07T16:00:00Z","v":15590,"vw":15.533877},{"c":15.42,"h":15.52,"l":15.3601,"n":83,"o":15.52,"t":"2026-10-07T16:15:00Z","v":10773,"vw":15.436707},{"c":15.39,"h":15.43,"l":15.36,"n":108,"o":15.39,"t":"2026-10-07T16:30:00Z","v":14445,"vw":15.382258},{"c":15.275,"h":15.38,"l":15.26,"n":131,"o":15.38,"t":"2026-10-07T16:45:00Z","v":22386,"vw":15.32242},{"c":15.38,"h":15.43,"l":15.25,"n":183,"o":15.27,"t":"2026-10-07T17:00:00Z","v":30029,"vw":15.322929},{"c":15.4001,"h":15.46,"l":15.37,"n":71,"o":15.41,"t":"2026-10-07T17:15:00Z","v":16756,"vw":15.441622},{"c":15.35,"h":15.45,"l":15.35,"n":55,"o":15.425,"t":"2026-10-07T17:30:00Z","v":10840,"vw":15.380706},{"c":15.28,"h":15.35,"l":15.26,"n":72,"o":15.3,"t":"2026-10-07T17:45:00Z","v":23357,"vw":15.308078},{"c":15.33,"h":15.445,"l":15.295,"n":76,"o":15.31,"t":"2026-10-07T18:00:00Z","v":7509,"vw":15.369584},{"c":15.32,"h":15.36,"l":15.29,"n":38,"o":15.325,"t":"2026-10-07T18:15:00Z","v":9248,"vw":15.314509},{"c":15.35,"h":15.35,"l":15.22,"n":66,"o":15.3399,"t":"2026-10-07T18:30:00Z","v":24337,"vw":15.327348},{"c":15.34,"h":15.4,"l":15.27,"n":89,"o":15.35,"t":"2026-10-07T18:45:00Z","v":16263,"vw":15.336524},{"c":15.35,"h":15.4,"l":15.27,"n":64,"o":15.35,"t":"2026-10-07T19:00:00Z","v":9704,"vw":15.318804},{"c":15.46,"h":15.52,"l":15.33,"n":53,"o":15.39,"t":"2026-10-07T19:15:00Z","v":8896,"vw":15.401169},{"c":15.57,"h":15.59,"l":15.49,"n":59,"o":15.555,"t":"2026-10-07T19:30:00Z","v":33329,"vw":15.526268},{"c":15.56,"h":15.6,"l":15.4901,"n":116,"o":15.56,"t":"2026-10-07T19:45:00Z","v":15181,"vw":15.555907},{"c":15.55,"h":15.58,"l":15.508,"n":28,"o":15.58,"t":"2026-10-07T20:00:00Z","v":3903,"vw":15.52168},{"c":15.56,"h":15.56,"l":15.481,"n":27,"o":15.53,"t":"2026-10-07T20:15:00Z","v":3686,"vw":15.540276},{"c":15.52,"h":15.55,"l":15.52,"n":9,"o":15.55,"t":"2026-10-07T20:30:00Z","v":1112,"vw":15.543266},{"c":15.5463,"h":15.579,"l":15.531,"n":4,"o":15.579,"t":"2026-10-07T20:45:00Z","v":1110,"vw":15.551271},{"c":15.542,"h":15.57,"l":15.542,"n":6,"o":15.56,"t":"2026-10-07T21:00:00Z","v":1000,"vw":15.556645},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-07T21:30:00Z","v":200,"vw":15.55},{"c":15.5109,"h":15.5109,"l":15.5109,"n":1,"o":15.5109,"t":"2026-10-07T21:45:00Z","v":100,"vw":15.5109},{"c":15.6,"h":15.6,"l":15.55,"n":3,"o":15.55,"t":"2026-10-07T22:00:00Z","v":842,"vw":15.588183},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-07T22:15:00Z","v":1000,"vw":15.6},{"c":15.6888,"h":15.6888,"l":15.6888,"n":1,"o":15.6888,"t":"2026-10-07T22:30:00Z","v":100,"vw":15.6888},{"c":15.63,"h":15.6821,"l":15.63,"n":4,"o":15.6821,"t":"2026-10-07T23:00:00Z","v":500,"vw":15.655378},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-07T23:15:00Z","v":150,"vw":15.64},{"c":15.73,"h":15.73,"l":15.69,"n":9,"o":15.7222,"t":"2026-10-07T23:30:00Z","v":930,"vw":15.709926},{"c":15.7,"h":15.74,"l":15.7,"n":9,"o":15.7392,"t":"2026-10-07T23:45:00Z","v":1391,"vw":15.723577},{"c":15.06,"h":15.48,"l":14.99,"n":284,"o":15.2,"t":"2026-10-08T08:00:00Z","v":20534,"vw":15.229519},{"c":15.03,"h":15.04,"l":15.03,"n":2,"o":15.04,"t":"2026-10-08T08:15:00Z","v":899,"vw":15.034449},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-08T08:30:00Z","v":264,"vw":15.12},{"c":15.07,"h":15.08,"l":15.07,"n":5,"o":15.08,"t":"2026-10-08T08:45:00Z","v":700,"vw":15.073145},{"c":15.07,"h":15.13,"l":15.07,"n":3,"o":15.13,"t":"2026-10-08T09:00:00Z","v":435,"vw":15.112966},{"c":15.06,"h":15.06,"l":15.02,"n":6,"o":15.02,"t":"2026-10-08T09:15:00Z","v":700,"vw":15.052857},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-08T09:30:00Z","v":100,"vw":15.1},{"c":15.1486,"h":15.1486,"l":15.13,"n":5,"o":15.13,"t":"2026-10-08T09:45:00Z","v":1350,"vw":15.144038},{"c":15,"h":15,"l":15,"n":34,"o":15,"t":"2026-10-08T10:15:00Z","v":3733,"vw":15},{"c":14.85,"h":14.89,"l":14.8,"n":14,"o":14.88,"t":"2026-10-08T10:30:00Z","v":1148,"vw":14.86},{"c":14.89,"h":14.89,"l":14.85,"n":10,"o":14.85,"t":"2026-10-08T10:45:00Z","v":7623,"vw":14.852115},{"c":14.77,"h":14.9385,"l":14.66,"n":115,"o":14.9385,"t":"2026-10-08T11:00:00Z","v":47402,"vw":14.822617},{"c":14.879,"h":14.88,"l":14.74,"n":71,"o":14.77,"t":"2026-10-08T11:15:00Z","v":13992,"vw":14.805559},{"c":14.952,"h":14.96,"l":14.76,"n":40,"o":14.8663,"t":"2026-10-08T11:30:00Z","v":17261,"vw":14.912429},{"c":14.79,"h":14.95,"l":14.77,"n":16,"o":14.95,"t":"2026-10-08T11:45:00Z","v":2470,"vw":14.869836},{"c":14.85,"h":14.85,"l":14.8,"n":27,"o":14.8,"t":"2026-10-08T12:00:00Z","v":7053,"vw":14.827395},{"c":14.94,"h":14.95,"l":14.85,"n":7,"o":14.85,"t":"2026-10-08T12:30:00Z","v":676,"vw":14.918269},{"c":14.98,"h":14.98,"l":14.9026,"n":45,"o":14.97,"t":"2026-10-08T12:45:00Z","v":8302,"vw":14.955399},{"c":15.0348,"h":15.08,"l":14.9396,"n":21,"o":14.98,"t":"2026-10-08T13:00:00Z","v":6331,"vw":15.019811},{"c":14.95,"h":15.16,"l":14.95,"n":77,"o":15.09,"t":"2026-10-08T13:15:00Z","v":11811,"vw":15.118658},{"c":14.345,"h":15.02,"l":14.235,"n":1013,"o":15.02,"t":"2026-10-08T13:30:00Z","v":217972,"vw":14.458128},{"c":14.14,"h":14.42,"l":14,"n":955,"o":14.3305,"t":"2026-10-08T13:45:00Z","v":245948,"vw":14.218408},{"c":14.14,"h":14.34,"l":14.07,"n":572,"o":14.145,"t":"2026-10-08T14:00:00Z","v":135091,"vw":14.180961},{"c":14.565,"h":14.6,"l":14.12,"n":437,"o":14.13,"t":"2026-10-08T14:15:00Z","v":108633,"vw":14.324491},{"c":14.36,"h":14.5647,"l":14.3,"n":244,"o":14.5647,"t":"2026-10-08T14:30:00Z","v":51445,"vw":14.428069},{"c":14.3,"h":14.3649,"l":14.2735,"n":346,"o":14.35,"t":"2026-10-08T14:45:00Z","v":56374,"vw":14.30811},{"c":14.065,"h":14.32,"l":14.065,"n":387,"o":14.305,"t":"2026-10-08T15:00:00Z","v":75202,"vw":14.163851},{"c":14.06,"h":14.1096,"l":13.965,"n":711,"o":14.05,"t":"2026-10-08T15:15:00Z","v":173594,"vw":14.033388},{"c":14.12,"h":14.12,"l":13.92,"n":468,"o":14.05,"t":"2026-10-08T15:30:00Z","v":82213,"vw":13.996175},{"c":13.98,"h":14.14,"l":13.93,"n":328,"o":14.13,"t":"2026-10-08T15:45:00Z","v":69502,"vw":14.047735},{"c":13.955,"h":14.02,"l":13.92,"n":262,"o":13.985,"t":"2026-10-08T16:00:00Z","v":42787,"vw":13.96985},{"c":14.09,"h":14.23,"l":13.95,"n":274,"o":13.955,"t":"2026-10-08T16:15:00Z","v":41967,"vw":14.067619},{"c":13.69,"h":14.13,"l":13.6,"n":527,"o":14.085,"t":"2026-10-08T16:30:00Z","v":103293,"vw":13.937004},{"c":13.02,"h":13.7,"l":12.82,"n":1116,"o":13.68,"t":"2026-10-08T16:45:00Z","v":238459,"vw":13.055001},{"c":13.42,"h":13.44,"l":12.95,"n":436,"o":13.04,"t":"2026-10-08T17:00:00Z","v":102257,"vw":13.176313},{"c":13.36,"h":13.42,"l":13.05,"n":327,"o":13.39,"t":"2026-10-08T17:15:00Z","v":68010,"vw":13.212854},{"c":13.28,"h":13.5,"l":13.27,"n":280,"o":13.36,"t":"2026-10-08T17:30:00Z","v":36904,"vw":13.413264},{"c":13.37,"h":13.38,"l":13.1701,"n":394,"o":13.36,"t":"2026-10-08T17:45:00Z","v":190893,"vw":13.30994},{"c":13.335,"h":13.36,"l":13.2,"n":210,"o":13.33,"t":"2026-10-08T18:00:00Z","v":34400,"vw":13.287136},{"c":13.55,"h":13.59,"l":13.38,"n":234,"o":13.38,"t":"2026-10-08T18:15:00Z","v":38130,"vw":13.526797},{"c":13.43,"h":13.5437,"l":13.34,"n":160,"o":13.52,"t":"2026-10-08T18:30:00Z","v":26524,"vw":13.443653},{"c":13.23,"h":13.43,"l":13.22,"n":181,"o":13.43,"t":"2026-10-08T18:45:00Z","v":37406,"vw":13.272528},{"c":12.95,"h":13.2348,"l":12.885,"n":546,"o":13.23,"t":"2026-10-08T19:00:00Z","v":108293,"vw":13.042963},{"c":13.12,"h":13.16,"l":12.925,"n":427,"o":12.9564,"t":"2026-10-08T19:15:00Z","v":139833,"vw":13.004034},{"c":13.01,"h":13.14,"l":12.96,"n":231,"o":13.1288,"t":"2026-10-08T19:30:00Z","v":38311,"vw":13.036104},{"c":13.12,"h":13.2,"l":12.99,"n":431,"o":13.015,"t":"2026-10-08T19:45:00Z","v":108376,"vw":13.112488},{"c":13.22,"h":13.2694,"l":13.11,"n":67,"o":13.12,"t":"2026-10-08T20:00:00Z","v":12794,"vw":13.165649},{"c":13.29,"h":13.29,"l":13.16,"n":21,"o":13.2265,"t":"2026-10-08T20:15:00Z","v":3873,"vw":13.190586},{"c":13.29,"h":13.35,"l":13.25,"n":60,"o":13.31,"t":"2026-10-08T20:30:00Z","v":7373,"vw":13.304025},{"c":13.36,"h":13.36,"l":13.28,"n":3,"o":13.28,"t":"2026-10-08T20:45:00Z","v":388,"vw":13.321237},{"c":13.25,"h":13.31,"l":13.22,"n":21,"o":13.25,"t":"2026-10-08T21:00:00Z","v":3470,"vw":13.239615},{"c":13.25,"h":13.3,"l":13.22,"n":23,"o":13.26,"t":"2026-10-08T21:15:00Z","v":6859,"vw":13.265686},{"c":13.3,"h":13.34,"l":13.3,"n":9,"o":13.33,"t":"2026-10-08T21:30:00Z","v":1000,"vw":13.326122},{"c":13.28,"h":13.3,"l":13.26,"n":6,"o":13.27,"t":"2026-10-08T21:45:00Z","v":14598,"vw":13.296866},{"c":13.36,"h":13.36,"l":13.2324,"n":49,"o":13.27,"t":"2026-10-08T22:00:00Z","v":5164,"vw":13.305882},{"c":13.36,"h":13.4,"l":13.36,"n":24,"o":13.37,"t":"2026-10-08T22:15:00Z","v":2153,"vw":13.377289},{"c":13.38,"h":13.4,"l":13.35,"n":26,"o":13.38,"t":"2026-10-08T22:30:00Z","v":4320,"vw":13.372551},{"c":13.33,"h":13.34,"l":13.26,"n":40,"o":13.3,"t":"2026-10-08T22:45:00Z","v":6035,"vw":13.292686},{"c":13.31,"h":13.32,"l":13.3,"n":13,"o":13.3,"t":"2026-10-08T23:00:00Z","v":1201,"vw":13.309873},{"c":13.2939,"h":13.34,"l":13.2939,"n":7,"o":13.31,"t":"2026-10-08T23:15:00Z","v":470,"vw":13.320975},{"c":13.32,"h":13.32,"l":13.28,"n":12,"o":13.28,"t":"2026-10-08T23:30:00Z","v":878,"vw":13.294158},{"c":13.25,"h":13.25,"l":13.25,"n":6,"o":13.25,"t":"2026-10-08T23:45:00Z","v":327,"vw":13.25},{"c":13.94,"h":13.94,"l":13.55,"n":250,"o":13.75,"t":"2026-10-09T08:00:00Z","v":61947,"vw":13.679526},{"c":13.95,"h":13.95,"l":13.86,"n":7,"o":13.86,"t":"2026-10-09T08:15:00Z","v":603,"vw":13.914},{"c":13.84,"h":13.85,"l":13.84,"n":4,"o":13.85,"t":"2026-10-09T08:30:00Z","v":566,"vw":13.842},{"c":13.74,"h":13.74,"l":13.7,"n":17,"o":13.7,"t":"2026-10-09T09:15:00Z","v":1421,"vw":13.732569},{"c":13.69,"h":13.7,"l":13.69,"n":9,"o":13.7,"t":"2026-10-09T09:45:00Z","v":699,"vw":13.697859},{"c":13.8625,"h":13.88,"l":13.8,"n":4,"o":13.8,"t":"2026-10-09T10:00:00Z","v":630,"vw":13.855},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-09T10:15:00Z","v":196,"vw":13.75},{"c":13.8685,"h":13.8685,"l":13.75,"n":19,"o":13.75,"t":"2026-10-09T10:30:00Z","v":4217,"vw":13.774578},{"c":13.76,"h":13.81,"l":13.71,"n":59,"o":13.7962,"t":"2026-10-09T11:00:00Z","v":17375,"vw":13.783435},{"c":13.8,"h":13.8,"l":13.74,"n":49,"o":13.7423,"t":"2026-10-09T11:15:00Z","v":12123,"vw":13.765015},{"c":13.86,"h":13.86,"l":13.7355,"n":32,"o":13.7735,"t":"2026-10-09T11:30:00Z","v":7573,"vw":13.808151},{"c":13.8,"h":13.87,"l":13.76,"n":10,"o":13.78,"t":"2026-10-09T11:45:00Z","v":3451,"vw":13.810191},{"c":13.8214,"h":13.8214,"l":13.72,"n":6,"o":13.8,"t":"2026-10-09T12:00:00Z","v":1151,"vw":13.776039},{"c":13.75,"h":13.84,"l":13.73,"n":4,"o":13.84,"t":"2026-10-09T12:15:00Z","v":1302,"vw":13.799262},{"c":13.7,"h":13.84,"l":13.7,"n":15,"o":13.84,"t":"2026-10-09T12:30:00Z","v":2011,"vw":13.751525},{"c":13.77,"h":13.77,"l":13.65,"n":25,"o":13.66,"t":"2026-10-09T12:45:00Z","v":4522,"vw":13.723471},{"c":13.75,"h":13.761,"l":13.74,"n":16,"o":13.74,"t":"2026-10-09T13:00:00Z","v":20263,"vw":13.753953},{"c":13.5,"h":13.86,"l":13.5,"n":73,"o":13.8093,"t":"2026-10-09T13:15:00Z","v":8288,"vw":13.719827},{"c":13.43,"h":13.673,"l":13.33,"n":392,"o":13.58,"t":"2026-10-09T13:30:00Z","v":150553,"vw":13.545985},{"c":13.3771,"h":13.4558,"l":13.25,"n":306,"o":13.43,"t":"2026-10-09T13:45:00Z","v":91354,"vw":13.345893},{"c":13.13,"h":13.37,"l":13.02,"n":303,"o":13.35,"t":"2026-10-09T14:00:00Z","v":51814,"vw":13.218551},{"c":13.2792,"h":13.3016,"l":13.09,"n":290,"o":13.13,"t":"2026-10-09T14:15:00Z","v":88301,"vw":13.184066},{"c":13.31,"h":13.42,"l":13.2,"n":115,"o":13.3,"t":"2026-10-09T14:30:00Z","v":17991,"vw":13.288722},{"c":13.53,"h":13.62,"l":13.27,"n":160,"o":13.3,"t":"2026-10-09T14:45:00Z","v":97841,"vw":13.523422},{"c":13.4446,"h":13.56,"l":13.38,"n":65,"o":13.51,"t":"2026-10-09T15:00:00Z","v":17811,"vw":13.513402},{"c":13.26,"h":13.37,"l":13.26,"n":132,"o":13.36,"t":"2026-10-09T15:15:00Z","v":86425,"vw":13.336584},{"c":13.2,"h":13.27,"l":13.2,"n":138,"o":13.25,"t":"2026-10-09T15:30:00Z","v":40629,"vw":13.237844},{"c":13.25,"h":13.307,"l":13.21,"n":72,"o":13.21,"t":"2026-10-09T15:45:00Z","v":20611,"vw":13.250871},{"c":13.175,"h":13.26,"l":13.16,"n":88,"o":13.25,"t":"2026-10-09T16:00:00Z","v":14417,"vw":13.200442},{"c":13.21,"h":13.21,"l":13.147,"n":139,"o":13.18,"t":"2026-10-09T16:15:00Z","v":30029,"vw":13.18088},{"c":13.24,"h":13.285,"l":13.21,"n":130,"o":13.21,"t":"2026-10-09T16:30:00Z","v":25515,"vw":13.242413},{"c":13.33,"h":13.4,"l":13.235,"n":119,"o":13.235,"t":"2026-10-09T16:45:00Z","v":34908,"vw":13.362848},{"c":13.21,"h":13.3395,"l":13.21,"n":25,"o":13.31,"t":"2026-10-09T17:00:00Z","v":4492,"vw":13.270843},{"c":13.23,"h":13.25,"l":13.21,"n":72,"o":13.215,"t":"2026-10-09T17:15:00Z","v":11123,"vw":13.225878},{"c":13.29,"h":13.29,"l":13.2344,"n":19,"o":13.24,"t":"2026-10-09T17:30:00Z","v":1691,"vw":13.263275},{"c":13.38,"h":13.395,"l":13.26,"n":76,"o":13.29,"t":"2026-10-09T17:45:00Z","v":7983,"vw":13.356989},{"c":13.319,"h":13.37,"l":13.26,"n":45,"o":13.36,"t":"2026-10-09T18:00:00Z","v":8373,"vw":13.311131},{"c":13.295,"h":13.327,"l":13.26,"n":61,"o":13.327,"t":"2026-10-09T18:15:00Z","v":14458,"vw":13.284157},{"c":13.25,"h":13.29,"l":13.24,"n":39,"o":13.2598,"t":"2026-10-09T18:30:00Z","v":9537,"vw":13.249746},{"c":13.33,"h":13.34,"l":13.27,"n":58,"o":13.27,"t":"2026-10-09T18:45:00Z","v":13586,"vw":13.329081},{"c":13.275,"h":13.35,"l":13.2501,"n":61,"o":13.34,"t":"2026-10-09T19:00:00Z","v":15199,"vw":13.287232},{"c":13.2738,"h":13.34,"l":13.25,"n":47,"o":13.26,"t":"2026-10-09T19:15:00Z","v":4047,"vw":13.286133},{"c":13.2892,"h":13.2892,"l":13.22,"n":68,"o":13.27,"t":"2026-10-09T19:30:00Z","v":9816,"vw":13.244853},{"c":13.28,"h":13.36,"l":13.21,"n":159,"o":13.28,"t":"2026-10-09T19:45:00Z","v":42534,"vw":13.282677},{"c":13.32,"h":13.36,"l":13.21,"n":15,"o":13.32,"t":"2026-10-09T20:00:00Z","v":2475,"vw":13.297959},{"c":13.33,"h":13.33,"l":13.33,"n":6,"o":13.33,"t":"2026-10-09T20:30:00Z","v":569,"vw":13.33},{"c":13.3715,"h":13.3715,"l":13.3715,"n":1,"o":13.3715,"t":"2026-10-09T20:45:00Z","v":1000,"vw":13.3715},{"c":13.33,"h":13.39,"l":13.33,"n":29,"o":13.35,"t":"2026-10-09T21:00:00Z","v":33000,"vw":13.38352},{"c":13.389,"h":13.389,"l":13.389,"n":1,"o":13.389,"t":"2026-10-09T21:15:00Z","v":1150,"vw":13.389},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-09T22:15:00Z","v":105,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":46,"o":13.35,"t":"2026-10-09T22:30:00Z","v":1110,"vw":13.35},{"c":13.36,"h":13.36,"l":13.36,"n":10,"o":13.36,"t":"2026-10-09T22:45:00Z","v":300,"vw":13.36},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-09T23:00:00Z","v":100,"vw":13.43},{"c":13.37,"h":13.43,"l":13.37,"n":29,"o":13.43,"t":"2026-10-09T23:15:00Z","v":4462,"vw":13.428537},{"c":13.38,"h":13.4,"l":13.38,"n":5,"o":13.4,"t":"2026-10-09T23:30:00Z","v":801,"vw":13.384994},{"c":13.4,"h":13.4545,"l":13.4,"n":4,"o":13.4545,"t":"2026-10-09T23:45:00Z","v":1300,"vw":13.412577},{"c":13.45,"h":13.62,"l":13.43,"n":68,"o":13.43,"t":"2026-10-12T08:00:00Z","v":11043,"vw":13.540292},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-12T08:15:00Z","v":115,"vw":13.4},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-12T08:30:00Z","v":1000,"vw":13.3},{"c":13.15,"h":13.2,"l":13.15,"n":10,"o":13.2,"t":"2026-10-12T08:45:00Z","v":1222,"vw":13.191086},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T09:00:00Z","v":100,"vw":13.2},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-12T09:30:00Z","v":200,"vw":13.39},{"c":13.2,"h":13.37,"l":13.19,"n":16,"o":13.37,"t":"2026-10-12T09:45:00Z","v":1650,"vw":13.210944},{"c":13.2,"h":13.21,"l":13.2,"n":18,"o":13.2,"t":"2026-10-12T10:00:00Z","v":3126,"vw":13.200661},{"c":13.1617,"h":13.21,"l":13.1617,"n":3,"o":13.21,"t":"2026-10-12T10:15:00Z","v":737,"vw":13.1686},{"c":13.1699,"h":13.1699,"l":13.1699,"n":1,"o":13.1699,"t":"2026-10-12T10:30:00Z","v":500,"vw":13.1699},{"c":13.1712,"h":13.26,"l":13.1712,"n":4,"o":13.2,"t":"2026-10-12T10:45:00Z","v":1200,"vw":13.197167},{"c":13.0265,"h":13.3,"l":12.943,"n":150,"o":13.3,"t":"2026-10-12T11:00:00Z","v":39168,"vw":13.041579},{"c":12.92,"h":13.0214,"l":12.92,"n":16,"o":13.0214,"t":"2026-10-12T11:15:00Z","v":5223,"vw":12.927769},{"c":12.8697,"h":13.019,"l":12.8697,"n":162,"o":12.93,"t":"2026-10-12T11:30:00Z","v":54267,"vw":12.970933},{"c":12.871,"h":12.94,"l":12.85,"n":18,"o":12.85,"t":"2026-10-12T11:45:00Z","v":7347,"vw":12.867295},{"c":12.863,"h":12.9,"l":12.79,"n":166,"o":12.87,"t":"2026-10-12T12:00:00Z","v":33841,"vw":12.853202},{"c":12.8395,"h":12.91,"l":12.8,"n":14,"o":12.9088,"t":"2026-10-12T12:15:00Z","v":5061,"vw":12.831166},{"c":12.73,"h":12.8845,"l":12.7,"n":61,"o":12.84,"t":"2026-10-12T12:30:00Z","v":10307,"vw":12.753145},{"c":12.66,"h":12.75,"l":12.66,"n":104,"o":12.73,"t":"2026-10-12T12:45:00Z","v":13867,"vw":12.71858},{"c":12.8698,"h":12.88,"l":12.73,"n":20,"o":12.73,"t":"2026-10-12T13:00:00Z","v":2460,"vw":12.822378},{"c":12.65,"h":12.85,"l":12.65,"n":82,"o":12.84,"t":"2026-10-12T13:15:00Z","v":9756,"vw":12.78028},{"c":12.74,"h":12.8099,"l":12.28,"n":632,"o":12.72,"t":"2026-10-12T13:30:00Z","v":211715,"vw":12.6046},{"c":12.74,"h":12.86,"l":12.6204,"n":202,"o":12.75,"t":"2026-10-12T13:45:00Z","v":38572,"vw":12.718891},{"c":12.67,"h":12.72,"l":12.5401,"n":165,"o":12.7,"t":"2026-10-12T14:00:00Z","v":76101,"vw":12.615859},{"c":12.53,"h":12.65,"l":12.4,"n":180,"o":12.65,"t":"2026-10-12T14:15:00Z","v":36040,"vw":12.489488},{"c":12.4,"h":12.529,"l":12.4,"n":104,"o":12.507,"t":"2026-10-12T14:30:00Z","v":19424,"vw":12.476843},{"c":12.6,"h":12.61,"l":12.39,"n":93,"o":12.39,"t":"2026-10-12T14:45:00Z","v":16105,"vw":12.520098},{"c":12.6,"h":12.68,"l":12.58,"n":57,"o":12.65,"t":"2026-10-12T15:00:00Z","v":6614,"vw":12.636125},{"c":12.51,"h":12.63,"l":12.51,"n":47,"o":12.62,"t":"2026-10-12T15:15:00Z","v":7895,"vw":12.577933},{"c":12.65,"h":12.67,"l":12.5,"n":138,"o":12.515,"t":"2026-10-12T15:30:00Z","v":54710,"vw":12.581601},{"c":12.7,"h":12.7295,"l":12.63,"n":120,"o":12.65,"t":"2026-10-12T15:45:00Z","v":49276,"vw":12.715956},{"c":12.68,"h":12.78,"l":12.68,"n":88,"o":12.69,"t":"2026-10-12T16:00:00Z","v":30722,"vw":12.710835},{"c":12.65,"h":12.72,"l":12.65,"n":35,"o":12.695,"t":"2026-10-12T16:15:00Z","v":13909,"vw":12.6676},{"c":12.58,"h":12.67,"l":12.58,"n":73,"o":12.67,"t":"2026-10-12T16:30:00Z","v":23093,"vw":12.641521},{"c":12.45,"h":12.6099,"l":12.45,"n":134,"o":12.59,"t":"2026-10-12T16:45:00Z","v":55618,"vw":12.52651},{"c":12.55,"h":12.55,"l":12.45,"n":63,"o":12.465,"t":"2026-10-12T17:00:00Z","v":20000,"vw":12.495797},{"c":12.54,"h":12.58,"l":12.52,"n":34,"o":12.52,"t":"2026-10-12T17:15:00Z","v":7860,"vw":12.539359},{"c":12.59,"h":12.59,"l":12.52,"n":39,"o":12.5205,"t":"2026-10-12T17:30:00Z","v":4784,"vw":12.559002},{"c":12.57,"h":12.62,"l":12.56,"n":109,"o":12.57,"t":"2026-10-12T17:45:00Z","v":40471,"vw":12.598226},{"c":12.54,"h":12.59,"l":12.53,"n":61,"o":12.57,"t":"2026-10-12T18:00:00Z","v":21094,"vw":12.561741},{"c":12.64,"h":12.66,"l":12.53,"n":50,"o":12.53,"t":"2026-10-12T18:15:00Z","v":13378,"vw":12.649013},{"c":12.61,"h":12.65,"l":12.58,"n":92,"o":12.65,"t":"2026-10-12T18:30:00Z","v":72348,"vw":12.584122},{"c":12.64,"h":12.64,"l":12.555,"n":90,"o":12.61,"t":"2026-10-12T18:45:00Z","v":12562,"vw":12.606658},{"c":12.66,"h":12.74,"l":12.65,"n":59,"o":12.655,"t":"2026-10-12T19:00:00Z","v":17048,"vw":12.691479},{"c":12.83,"h":12.83,"l":12.6,"n":76,"o":12.6,"t":"2026-10-12T19:15:00Z","v":19602,"vw":12.707212},{"c":12.88,"h":12.9723,"l":12.84,"n":124,"o":12.85,"t":"2026-10-12T19:30:00Z","v":61967,"vw":12.867441},{"c":12.66,"h":12.84,"l":12.66,"n":199,"o":12.82,"t":"2026-10-12T19:45:00Z","v":41884,"vw":12.756449},{"c":12.61,"h":12.71,"l":12.61,"n":15,"o":12.71,"t":"2026-10-12T20:00:00Z","v":1473,"vw":12.696301},{"c":12.5939,"h":12.61,"l":12.5939,"n":2,"o":12.61,"t":"2026-10-12T20:15:00Z","v":1200,"vw":12.603292},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-10-12T20:30:00Z","v":421,"vw":12.64},{"c":12.6093,"h":12.6967,"l":12.6093,"n":4,"o":12.65,"t":"2026-10-12T20:45:00Z","v":752,"vw":12.666367},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-12T21:00:00Z","v":495,"vw":12.65},{"c":12.6,"h":12.65,"l":12.6,"n":2,"o":12.65,"t":"2026-10-12T21:15:00Z","v":200,"vw":12.625},{"c":12.6035,"h":12.6035,"l":12.6035,"n":1,"o":12.6035,"t":"2026-10-12T21:30:00Z","v":1000,"vw":12.6035},{"c":12.63,"h":12.64,"l":12.63,"n":7,"o":12.64,"t":"2026-10-12T21:45:00Z","v":1100,"vw":12.639054},{"c":12.6787,"h":12.6787,"l":12.6787,"n":1,"o":12.6787,"t":"2026-10-12T22:00:00Z","v":500,"vw":12.6787},{"c":12.587,"h":12.65,"l":12.587,"n":5,"o":12.65,"t":"2026-10-12T22:15:00Z","v":861,"vw":12.5983},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-12T22:45:00Z","v":451,"vw":12.6},{"c":12.51,"h":12.6,"l":12.51,"n":9,"o":12.59,"t":"2026-10-12T23:00:00Z","v":2491,"vw":12.529336},{"c":12.5139,"h":12.54,"l":12.5139,"n":19,"o":12.52,"t":"2026-10-12T23:15:00Z","v":2457,"vw":12.52709},{"c":12.42,"h":12.5,"l":12.42,"n":35,"o":12.5,"t":"2026-10-12T23:30:00Z","v":3768,"vw":12.456478},{"c":12.35,"h":12.43,"l":12.35,"n":18,"o":12.43,"t":"2026-10-12T23:45:00Z","v":5207,"vw":12.411302},{"c":12.14,"h":12.26,"l":12.04,"n":106,"o":12.16,"t":"2026-10-13T08:00:00Z","v":9979,"vw":12.145524},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-13T08:15:00Z","v":100,"vw":12.33},{"c":12.35,"h":12.36,"l":12.35,"n":7,"o":12.36,"t":"2026-10-13T09:00:00Z","v":1383,"vw":12.358715},{"c":12.34,"h":12.35,"l":12.34,"n":2,"o":12.35,"t":"2026-10-13T09:15:00Z","v":200,"vw":12.345},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-13T09:45:00Z","v":300,"vw":12.3},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-13T10:30:00Z","v":106,"vw":12.25},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-13T10:45:00Z","v":500,"vw":12.15},{"c":12.08,"h":12.148,"l":12.08,"n":15,"o":12.148,"t":"2026-10-13T11:00:00Z","v":4092,"vw":12.10421},{"c":12,"h":12.02,"l":11.95,"n":56,"o":12.02,"t":"2026-10-13T11:15:00Z","v":5997,"vw":11.991679},{"c":12.035,"h":12.1587,"l":12.035,"n":2,"o":12.1587,"t":"2026-10-13T11:30:00Z","v":5200,"vw":12.153942},{"c":12.051,"h":12.11,"l":12.051,"n":5,"o":12.11,"t":"2026-10-13T11:45:00Z","v":381,"vw":12.083722},{"c":11.9,"h":12,"l":11.8,"n":57,"o":12,"t":"2026-10-13T12:00:00Z","v":9308,"vw":11.893883},{"c":11.64,"h":11.9,"l":11.64,"n":206,"o":11.9,"t":"2026-10-13T12:15:00Z","v":28562,"vw":11.724903},{"c":11.4,"h":11.6,"l":11.38,"n":194,"o":11.6,"t":"2026-10-13T12:30:00Z","v":53089,"vw":11.453345},{"c":11.4772,"h":11.53,"l":11.3,"n":66,"o":11.42,"t":"2026-10-13T12:45:00Z","v":10475,"vw":11.450294},{"c":11.51,"h":11.53,"l":11.4678,"n":44,"o":11.5,"t":"2026-10-13T13:00:00Z","v":20165,"vw":11.507182},{"c":11.48,"h":11.56,"l":11.45,"n":83,"o":11.46,"t":"2026-10-13T13:15:00Z","v":6920,"vw":11.498877},{"c":11.8201,"h":12.1,"l":11.4,"n":354,"o":11.5,"t":"2026-10-13T13:30:00Z","v":157219,"vw":11.760937},{"c":11.51,"h":12,"l":11.48,"n":410,"o":11.835,"t":"2026-10-13T13:45:00Z","v":111965,"vw":11.627388},{"c":11.93,"h":12.08,"l":11.56,"n":225,"o":11.58,"t":"2026-10-13T14:00:00Z","v":65686,"vw":11.804966},{"c":11.82,"h":12.05,"l":11.8,"n":108,"o":11.9671,"t":"2026-10-13T14:15:00Z","v":32585,"vw":11.928869},{"c":11.85,"h":11.94,"l":11.6801,"n":65,"o":11.7401,"t":"2026-10-13T14:30:00Z","v":10914,"vw":11.793633},{"c":11.645,"h":11.8607,"l":11.618,"n":139,"o":11.83,"t":"2026-10-13T14:45:00Z","v":28183,"vw":11.699434},{"c":11.72,"h":11.72,"l":11.57,"n":173,"o":11.66,"t":"2026-10-13T15:00:00Z","v":39418,"vw":11.624534},{"c":11.7,"h":11.71,"l":11.64,"n":157,"o":11.68,"t":"2026-10-13T15:15:00Z","v":96806,"vw":11.697616},{"c":11.6,"h":11.7,"l":11.53,"n":157,"o":11.7,"t":"2026-10-13T15:30:00Z","v":37724,"vw":11.593575},{"c":11.781,"h":11.82,"l":11.571,"n":57,"o":11.6,"t":"2026-10-13T15:45:00Z","v":15422,"vw":11.631675},{"c":11.9,"h":11.95,"l":11.755,"n":125,"o":11.755,"t":"2026-10-13T16:00:00Z","v":75814,"vw":11.880947},{"c":12.19,"h":12.2,"l":11.9,"n":77,"o":11.9,"t":"2026-10-13T16:15:00Z","v":28031,"vw":12.038482},{"c":12.07,"h":12.25,"l":12.07,"n":150,"o":12.23,"t":"2026-10-13T16:30:00Z","v":22263,"vw":12.132064},{"c":11.95,"h":12.16,"l":11.94,"n":71,"o":12.0994,"t":"2026-10-13T16:45:00Z","v":20715,"vw":12.052862},{"c":11.825,"h":11.98,"l":11.825,"n":60,"o":11.95,"t":"2026-10-13T17:00:00Z","v":20244,"vw":11.893566},{"c":11.65,"h":11.91,"l":11.65,"n":114,"o":11.87,"t":"2026-10-13T17:15:00Z","v":41151,"vw":11.763929},{"c":11.74,"h":11.77,"l":11.611,"n":177,"o":11.6392,"t":"2026-10-13T17:30:00Z","v":104239,"vw":11.690474},{"c":11.6797,"h":11.7698,"l":11.595,"n":156,"o":11.745,"t":"2026-10-13T17:45:00Z","v":32591,"vw":11.653515},{"c":11.7,"h":11.7999,"l":11.63,"n":147,"o":11.67,"t":"2026-10-13T18:00:00Z","v":52475,"vw":11.689575},{"c":11.81,"h":11.81,"l":11.6565,"n":117,"o":11.699,"t":"2026-10-13T18:15:00Z","v":53321,"vw":11.714707},{"c":11.68,"h":11.81,"l":11.66,"n":63,"o":11.81,"t":"2026-10-13T18:30:00Z","v":21773,"vw":11.704585},{"c":11.7,"h":11.74,"l":11.68,"n":78,"o":11.69,"t":"2026-10-13T18:45:00Z","v":17921,"vw":11.726143},{"c":11.69,"h":11.76,"l":11.645,"n":68,"o":11.65,"t":"2026-10-13T19:00:00Z","v":41943,"vw":11.732863},{"c":11.77,"h":11.78,"l":11.6401,"n":101,"o":11.645,"t":"2026-10-13T19:15:00Z","v":39571,"vw":11.671877},{"c":11.73,"h":11.8694,"l":11.7,"n":157,"o":11.8,"t":"2026-10-13T19:30:00Z","v":25937,"vw":11.763548},{"c":11.91,"h":11.9571,"l":11.72,"n":237,"o":11.74,"t":"2026-10-13T19:45:00Z","v":83099,"vw":11.85302},{"c":11.92,"h":12.0001,"l":11.87,"n":29,"o":11.87,"t":"2026-10-13T20:00:00Z","v":6220,"vw":11.984287},{"c":11.937,"h":11.937,"l":11.883,"n":3,"o":11.883,"t":"2026-10-13T20:15:00Z","v":828,"vw":11.91},{"c":11.949,"h":11.95,"l":11.93,"n":12,"o":11.95,"t":"2026-10-13T20:45:00Z","v":1601,"vw":11.940725},{"c":11.94,"h":11.94,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T21:00:00Z","v":320,"vw":11.94},{"c":11.93,"h":11.94,"l":11.9,"n":5,"o":11.94,"t":"2026-10-13T21:15:00Z","v":643,"vw":11.916531},{"c":11.85,"h":11.9357,"l":11.85,"n":3,"o":11.89,"t":"2026-10-13T21:30:00Z","v":1330,"vw":11.920752},{"c":11.93,"h":11.93,"l":11.88,"n":6,"o":11.88,"t":"2026-10-13T21:45:00Z","v":2027,"vw":11.882632},{"c":11.87,"h":11.9,"l":11.87,"n":8,"o":11.9,"t":"2026-10-13T22:00:00Z","v":3000,"vw":11.875725},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-13T22:15:00Z","v":200,"vw":11.9},{"c":11.95,"h":11.95,"l":11.94,"n":3,"o":11.94,"t":"2026-10-13T22:30:00Z","v":677,"vw":11.942954},{"c":11.9792,"h":11.9885,"l":11.95,"n":7,"o":11.95,"t":"2026-10-13T22:45:00Z","v":2269,"vw":11.980151},{"c":11.9713,"h":11.9729,"l":11.95,"n":12,"o":11.95,"t":"2026-10-13T23:15:00Z","v":1125,"vw":11.95883},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-13T23:30:00Z","v":420,"vw":11.9},{"c":11.97,"h":11.97,"l":11.9108,"n":13,"o":11.93,"t":"2026-10-13T23:45:00Z","v":1908,"vw":11.937244},{"c":12.1,"h":12.12,"l":11.6,"n":77,"o":11.6,"t":"2026-10-14T08:00:00Z","v":14296,"vw":11.859598},{"c":11.6,"h":11.91,"l":11.6,"n":29,"o":11.91,"t":"2026-10-14T08:30:00Z","v":14234,"vw":11.643762},{"c":11.56,"h":11.6,"l":11.56,"n":9,"o":11.6,"t":"2026-10-14T08:45:00Z","v":462,"vw":11.576667},{"c":11.64,"h":11.64,"l":11.5,"n":15,"o":11.55,"t":"2026-10-14T09:00:00Z","v":1965,"vw":11.529439},{"c":11.38,"h":11.44,"l":11.38,"n":17,"o":11.44,"t":"2026-10-14T09:15:00Z","v":1689,"vw":11.419626},{"c":11.38,"h":11.38,"l":11.3,"n":7,"o":11.3,"t":"2026-10-14T10:00:00Z","v":613,"vw":11.343636},{"c":11.25,"h":11.42,"l":11.2,"n":119,"o":11.3,"t":"2026-10-14T10:15:00Z","v":35572,"vw":11.289571},{"c":11.2,"h":11.25,"l":11.19,"n":1205,"o":11.2,"t":"2026-10-14T10:30:00Z","v":77863,"vw":11.191515},{"c":11.08,"h":11.2252,"l":11.05,"n":291,"o":11.19,"t":"2026-10-14T10:45:00Z","v":47267,"vw":11.182842},{"c":11.0407,"h":11.25,"l":10.9307,"n":163,"o":11.25,"t":"2026-10-14T11:00:00Z","v":32583,"vw":11.015811},{"c":10.9,"h":11.06,"l":10.8,"n":197,"o":11.01,"t":"2026-10-14T11:15:00Z","v":35143,"vw":10.900365},{"c":10.93,"h":10.93,"l":10.84,"n":96,"o":10.9,"t":"2026-10-14T11:30:00Z","v":17828,"vw":10.910462},{"c":10.96,"h":10.9688,"l":10.9,"n":53,"o":10.96,"t":"2026-10-14T11:45:00Z","v":42333,"vw":10.907764},{"c":10.951,"h":11.01,"l":10.92,"n":121,"o":11,"t":"2026-10-14T12:00:00Z","v":31533,"vw":10.972537},{"c":11.069,"h":11.069,"l":10.82,"n":108,"o":11.04,"t":"2026-10-14T12:15:00Z","v":12555,"vw":10.893723},{"c":10.22,"h":10.83,"l":10.2,"n":460,"o":10.83,"t":"2026-10-14T12:30:00Z","v":70687,"vw":10.391874},{"c":10.04,"h":10.38,"l":10.04,"n":260,"o":10.295,"t":"2026-10-14T12:45:00Z","v":50348,"vw":10.170733},{"c":10.1279,"h":10.14,"l":10,"n":133,"o":10.0529,"t":"2026-10-14T13:00:00Z","v":27177,"vw":10.071937},{"c":10.0182,"h":10.1,"l":9.9,"n":316,"o":10.06,"t":"2026-10-14T13:15:00Z","v":54044,"vw":9.989975},{"c":8.805,"h":10.12,"l":8.6,"n":3847,"o":10.03,"t":"2026-10-14T13:30:00Z","v":1060035,"vw":9.028244},{"c":8.4,"h":8.98,"l":8.4,"n":2216,"o":8.79,"t":"2026-10-14T13:45:00Z","v":657921,"vw":8.787538},{"c":8.31,"h":8.49,"l":8.16,"n":2060,"o":8.39,"t":"2026-10-14T14:00:00Z","v":629954,"vw":8.289207},{"c":8.66,"h":8.71,"l":8.26,"n":942,"o":8.3,"t":"2026-10-14T14:15:00Z","v":315632,"vw":8.567178},{"c":8.7,"h":8.715,"l":8.5582,"n":675,"o":8.6433,"t":"2026-10-14T14:30:00Z","v":175133,"vw":8.638097},{"c":8.72,"h":8.85,"l":8.55,"n":809,"o":8.69,"t":"2026-10-14T14:45:00Z","v":235254,"vw":8.692365},{"c":8.46,"h":8.74,"l":8.3559,"n":829,"o":8.73,"t":"2026-10-14T15:00:00Z","v":181240,"vw":8.514564},{"c":8.4082,"h":8.51,"l":8.345,"n":658,"o":8.5,"t":"2026-10-14T15:15:00Z","v":134842,"vw":8.415358},{"c":8.285,"h":8.4099,"l":8.22,"n":754,"o":8.395,"t":"2026-10-14T15:30:00Z","v":158553,"vw":8.304853},{"c":8.24,"h":8.41,"l":8.23,"n":883,"o":8.2789,"t":"2026-10-14T15:45:00Z","v":397599,"vw":8.281892},{"c":7.96,"h":8.25,"l":7.9451,"n":1821,"o":8.23,"t":"2026-10-14T16:00:00Z","v":519416,"vw":8.064174},{"c":8.12,"h":8.12,"l":7.9,"n":385,"o":7.96,"t":"2026-10-14T16:15:00Z","v":149026,"vw":8.020435},{"c":8.415,"h":8.44,"l":8.08,"n":571,"o":8.1,"t":"2026-10-14T16:30:00Z","v":369042,"vw":8.234671},{"c":8.455,"h":8.4859,"l":8.34,"n":311,"o":8.415,"t":"2026-10-14T16:45:00Z","v":150073,"vw":8.40696},{"c":8.32,"h":8.46,"l":8.29,"n":395,"o":8.46,"t":"2026-10-14T17:00:00Z","v":170081,"vw":8.405187},{"c":8.23,"h":8.43,"l":8.17,"n":252,"o":8.3,"t":"2026-10-14T17:15:00Z","v":66000,"vw":8.281126},{"c":8.18,"h":8.2453,"l":8.1,"n":251,"o":8.205,"t":"2026-10-14T17:30:00Z","v":56983,"vw":8.176867},{"c":7.935,"h":8.19,"l":7.9,"n":688,"o":8.15,"t":"2026-10-14T17:45:00Z","v":241675,"vw":7.969658},{"c":8.04,"h":8.1225,"l":7.81,"n":588,"o":7.9281,"t":"2026-10-14T18:00:00Z","v":163865,"vw":7.899539},{"c":8.0761,"h":8.14,"l":7.98,"n":268,"o":8.0394,"t":"2026-10-14T18:15:00Z","v":89392,"vw":8.052458},{"c":7.94,"h":8.0812,"l":7.915,"n":301,"o":8.07,"t":"2026-10-14T18:30:00Z","v":83403,"vw":7.948351},{"c":8.18,"h":8.23,"l":7.93,"n":246,"o":7.93,"t":"2026-10-14T18:45:00Z","v":89138,"vw":8.082867},{"c":8.085,"h":8.18,"l":8.01,"n":232,"o":8.18,"t":"2026-10-14T19:00:00Z","v":61155,"vw":8.095015},{"c":8.13,"h":8.26,"l":8.07,"n":279,"o":8.08,"t":"2026-10-14T19:15:00Z","v":66800,"vw":8.157472},{"c":8.16,"h":8.265,"l":8.06,"n":212,"o":8.115,"t":"2026-10-14T19:30:00Z","v":32976,"vw":8.150427},{"c":8.2435,"h":8.33,"l":8.09,"n":526,"o":8.175,"t":"2026-10-14T19:45:00Z","v":164467,"vw":8.256947},{"c":8.1345,"h":8.2479,"l":8.13,"n":58,"o":8.23,"t":"2026-10-14T20:00:00Z","v":9599,"vw":8.215997},{"c":8.228,"h":8.228,"l":8.1018,"n":53,"o":8.2,"t":"2026-10-14T20:15:00Z","v":9741,"vw":8.149858},{"c":8.1,"h":8.2199,"l":8.1,"n":25,"o":8.1,"t":"2026-10-14T20:30:00Z","v":19714,"vw":8.16689},{"c":8.229,"h":8.229,"l":8.1,"n":27,"o":8.1,"t":"2026-10-14T20:45:00Z","v":2990,"vw":8.115043},{"c":8.065,"h":8.15,"l":8.065,"n":32,"o":8.15,"t":"2026-10-14T21:00:00Z","v":4492,"vw":8.108488},{"c":7.98,"h":8.0999,"l":7.9277,"n":35,"o":8,"t":"2026-10-14T21:15:00Z","v":8799,"vw":7.96959},{"c":7.87,"h":8,"l":7.84,"n":42,"o":7.95,"t":"2026-10-14T21:30:00Z","v":8374,"vw":7.89349},{"c":7.8984,"h":7.8984,"l":7.81,"n":35,"o":7.82,"t":"2026-10-14T21:45:00Z","v":6977,"vw":7.850249},{"c":7.68,"h":7.87,"l":7.6,"n":109,"o":7.85,"t":"2026-10-14T22:00:00Z","v":17244,"vw":7.766289},{"c":7.58,"h":7.81,"l":7.55,"n":104,"o":7.7,"t":"2026-10-14T22:15:00Z","v":28950,"vw":7.621308},{"c":7.509,"h":7.65,"l":7.47,"n":96,"o":7.58,"t":"2026-10-14T22:30:00Z","v":19160,"vw":7.535561},{"c":7.49,"h":7.6043,"l":7.41,"n":276,"o":7.5,"t":"2026-10-14T22:45:00Z","v":119864,"vw":7.519293},{"c":7.47,"h":7.56,"l":7.43,"n":81,"o":7.5,"t":"2026-10-14T23:00:00Z","v":20818,"vw":7.48426},{"c":7.41,"h":7.4896,"l":7.4,"n":84,"o":7.48,"t":"2026-10-14T23:15:00Z","v":25134,"vw":7.448516},{"c":7.35,"h":7.43,"l":7.3174,"n":223,"o":7.4,"t":"2026-10-14T23:30:00Z","v":45163,"vw":7.365161},{"c":7.26,"h":7.32,"l":7.22,"n":134,"o":7.31,"t":"2026-10-14T23:45:00Z","v":27891,"vw":7.279948},{"c":7.35,"h":7.78,"l":7.26,"n":423,"o":7.44,"t":"2026-10-15T08:00:00Z","v":77566,"vw":7.591802},{"c":7.23,"h":7.3,"l":7.22,"n":88,"o":7.3,"t":"2026-10-15T08:15:00Z","v":10050,"vw":7.246161},{"c":7.22,"h":7.25,"l":7.18,"n":51,"o":7.25,"t":"2026-10-15T08:30:00Z","v":4683,"vw":7.207646},{"c":7.25,"h":7.29,"l":7.2241,"n":11,"o":7.26,"t":"2026-10-15T08:45:00Z","v":1340,"vw":7.249101},{"c":7.26,"h":7.27,"l":7.2529,"n":4,"o":7.27,"t":"2026-10-15T09:00:00Z","v":1251,"vw":7.257681},{"c":7.1413,"h":7.25,"l":7.1413,"n":67,"o":7.25,"t":"2026-10-15T09:15:00Z","v":31050,"vw":7.190264},{"c":7.07,"h":7.14,"l":7.0173,"n":54,"o":7.14,"t":"2026-10-15T09:30:00Z","v":18831,"vw":7.04208},{"c":7.15,"h":7.15,"l":7.09,"n":11,"o":7.09,"t":"2026-10-15T09:45:00Z","v":2022,"vw":7.098427},{"c":7.25,"h":7.28,"l":7.15,"n":19,"o":7.16,"t":"2026-10-15T10:00:00Z","v":3672,"vw":7.211877},{"c":7.24,"h":7.2469,"l":7.24,"n":4,"o":7.2469,"t":"2026-10-15T10:15:00Z","v":702,"vw":7.24575},{"c":7.27,"h":7.28,"l":7.21,"n":19,"o":7.23,"t":"2026-10-15T10:30:00Z","v":6303,"vw":7.249496},{"c":7.11,"h":7.27,"l":7.11,"n":20,"o":7.27,"t":"2026-10-15T10:45:00Z","v":5371,"vw":7.150732},{"c":7.28,"h":7.3245,"l":7.0351,"n":145,"o":7.08,"t":"2026-10-15T11:00:00Z","v":34950,"vw":7.110865},{"c":7.463,"h":7.56,"l":7.39,"n":88,"o":7.39,"t":"2026-10-15T11:15:00Z","v":34882,"vw":7.485808},{"c":7.68,"h":7.85,"l":7.4,"n":179,"o":7.4,"t":"2026-10-15T11:30:00Z","v":122892,"vw":7.6644},{"c":7.5793,"h":7.7024,"l":7.5793,"n":48,"o":7.7,"t":"2026-10-15T11:45:00Z","v":20582,"vw":7.66208},{"c":7.411,"h":7.5851,"l":7.411,"n":60,"o":7.5574,"t":"2026-10-15T12:00:00Z","v":9498,"vw":7.490307},{"c":7.98,"h":7.98,"l":7.43,"n":92,"o":7.44,"t":"2026-10-15T12:15:00Z","v":19425,"vw":7.622964},{"c":7.6,"h":7.88,"l":7.5,"n":96,"o":7.88,"t":"2026-10-15T12:30:00Z","v":34757,"vw":7.658347},{"c":7.4,"h":7.6553,"l":7.2881,"n":56,"o":7.6,"t":"2026-10-15T12:45:00Z","v":11201,"vw":7.506852},{"c":7.4406,"h":7.447,"l":7.3393,"n":28,"o":7.35,"t":"2026-10-15T13:00:00Z","v":5659,"vw":7.403908},{"c":7.17,"h":7.48,"l":7.08,"n":256,"o":7.46,"t":"2026-10-15T13:15:00Z","v":31718,"vw":7.209129},{"c":7.11,"h":7.31,"l":6.92,"n":1091,"o":7.2,"t":"2026-10-15T13:30:00Z","v":491819,"vw":7.074533},{"c":6.79,"h":7.14,"l":6.65,"n":1053,"o":7.1,"t":"2026-10-15T13:45:00Z","v":319913,"vw":6.803527},{"c":6.9514,"h":7.1597,"l":6.7301,"n":461,"o":6.7747,"t":"2026-10-15T14:00:00Z","v":131856,"vw":6.933798},{"c":6.9,"h":7.0447,"l":6.82,"n":456,"o":6.91,"t":"2026-10-15T14:15:00Z","v":172922,"vw":6.879314},{"c":7.225,"h":7.3056,"l":6.86,"n":422,"o":6.9172,"t":"2026-10-15T14:30:00Z","v":149608,"vw":7.12632},{"c":7.4,"h":7.45,"l":7.15,"n":361,"o":7.19,"t":"2026-10-15T14:45:00Z","v":132400,"vw":7.260518},{"c":7.875,"h":7.94,"l":7.3,"n":652,"o":7.3999,"t":"2026-10-15T15:00:00Z","v":266410,"vw":7.576279},{"c":7.565,"h":7.96,"l":7.5216,"n":561,"o":7.9,"t":"2026-10-15T15:15:00Z","v":174636,"vw":7.773622},{"c":7.6487,"h":7.75,"l":7.45,"n":573,"o":7.57,"t":"2026-10-15T15:30:00Z","v":243528,"vw":7.651062},{"c":7.7813,"h":7.8165,"l":7.6327,"n":165,"o":7.665,"t":"2026-10-15T15:45:00Z","v":67988,"vw":7.720511},{"c":7.81,"h":7.91,"l":7.77,"n":250,"o":7.7951,"t":"2026-10-15T16:00:00Z","v":134630,"vw":7.837876},{"c":7.735,"h":7.81,"l":7.72,"n":204,"o":7.8,"t":"2026-10-15T16:15:00Z","v":57872,"vw":7.756531},{"c":7.95,"h":7.95,"l":7.74,"n":224,"o":7.74,"t":"2026-10-15T16:30:00Z","v":70786,"vw":7.817749},{"c":8.14,"h":8.1998,"l":7.95,"n":432,"o":7.95,"t":"2026-10-15T16:45:00Z","v":152947,"vw":8.097211},{"c":8.44,"h":8.4775,"l":8.09,"n":474,"o":8.15,"t":"2026-10-15T17:00:00Z","v":158340,"vw":8.366067},{"c":8.4514,"h":8.5638,"l":8.2805,"n":532,"o":8.44,"t":"2026-10-15T17:15:00Z","v":232776,"vw":8.455755},{"c":8.64,"h":8.791,"l":8.4974,"n":482,"o":8.4974,"t":"2026-10-15T17:30:00Z","v":182125,"vw":8.6534},{"c":8.76,"h":8.8,"l":8.6,"n":340,"o":8.645,"t":"2026-10-15T17:45:00Z","v":131855,"vw":8.72083},{"c":8.515,"h":8.77,"l":8.48,"n":404,"o":8.7368,"t":"2026-10-15T18:00:00Z","v":200871,"vw":8.602198},{"c":8.6046,"h":8.61,"l":8.5,"n":237,"o":8.54,"t":"2026-10-15T18:15:00Z","v":97724,"vw":8.54023},{"c":8.83,"h":8.8599,"l":8.56,"n":266,"o":8.5979,"t":"2026-10-15T18:30:00Z","v":89126,"vw":8.734372},{"c":8.93,"h":8.93,"l":8.7497,"n":250,"o":8.83,"t":"2026-10-15T18:45:00Z","v":105236,"vw":8.820612},{"c":8.91,"h":9.02,"l":8.8701,"n":306,"o":8.91,"t":"2026-10-15T19:00:00Z","v":144139,"vw":8.962462},{"c":8.99,"h":9.04,"l":8.9341,"n":271,"o":8.94,"t":"2026-10-15T19:15:00Z","v":129289,"vw":8.999511},{"c":9.02,"h":9.04,"l":8.87,"n":254,"o":9,"t":"2026-10-15T19:30:00Z","v":71078,"vw":8.987062},{"c":9.19,"h":9.2001,"l":9,"n":487,"o":9.04,"t":"2026-10-15T19:45:00Z","v":180410,"vw":9.107203},{"c":9.19,"h":9.48,"l":9.16,"n":168,"o":9.19,"t":"2026-10-15T20:00:00Z","v":64783,"vw":9.265383},{"c":9.29,"h":9.3407,"l":9.18,"n":70,"o":9.25,"t":"2026-10-15T20:15:00Z","v":12479,"vw":9.273013},{"c":9.23,"h":9.44,"l":9.16,"n":87,"o":9.2814,"t":"2026-10-15T20:30:00Z","v":15687,"vw":9.338854},{"c":8.971,"h":9.26,"l":8.8,"n":67,"o":9.16,"t":"2026-10-15T20:45:00Z","v":22561,"vw":9.058416},{"c":8.99,"h":8.99,"l":8.8,"n":58,"o":8.9,"t":"2026-10-15T21:00:00Z","v":11434,"vw":8.877413},{"c":9.11,"h":9.12,"l":8.82,"n":30,"o":8.95,"t":"2026-10-15T21:15:00Z","v":9148,"vw":9.056821},{"c":9.08,"h":9.09,"l":9.08,"n":19,"o":9.09,"t":"2026-10-15T21:30:00Z","v":5672,"vw":9.083978},{"c":9.13,"h":9.13,"l":8.94,"n":26,"o":9.08,"t":"2026-10-15T21:45:00Z","v":6058,"vw":9.091264},{"c":9.1,"h":9.15,"l":9.09,"n":28,"o":9.09,"t":"2026-10-15T22:00:00Z","v":4452,"vw":9.127417},{"c":9.16,"h":9.16,"l":9.1,"n":7,"o":9.1,"t":"2026-10-15T22:15:00Z","v":2351,"vw":9.102857},{"c":9.1,"h":9.1,"l":9.04,"n":9,"o":9.08,"t":"2026-10-15T22:30:00Z","v":897,"vw":9.062051},{"c":8.99,"h":9.08,"l":8.95,"n":21,"o":9.08,"t":"2026-10-15T22:45:00Z","v":3150,"vw":8.996393},{"c":8.96,"h":8.98,"l":8.9404,"n":14,"o":8.968,"t":"2026-10-15T23:00:00Z","v":5434,"vw":8.959768},{"c":8.9118,"h":8.99,"l":8.88,"n":22,"o":8.99,"t":"2026-10-15T23:15:00Z","v":12332,"vw":8.900051},{"c":8.73,"h":8.9,"l":8.67,"n":84,"o":8.9,"t":"2026-10-15T23:30:00Z","v":46447,"vw":8.872365},{"c":8.8,"h":8.81,"l":8.7173,"n":34,"o":8.7173,"t":"2026-10-15T23:45:00Z","v":6974,"vw":8.77553},{"c":8.39,"h":9.07,"l":8.35,"n":374,"o":9,"t":"2026-10-16T08:00:00Z","v":82568,"vw":8.683487},{"c":8.55,"h":8.55,"l":8.38,"n":119,"o":8.41,"t":"2026-10-16T08:15:00Z","v":19372,"vw":8.437143},{"c":8.5,"h":8.52,"l":8.44,"n":19,"o":8.52,"t":"2026-10-16T08:30:00Z","v":6567,"vw":8.494558},{"c":8.3,"h":8.4,"l":8.3,"n":13,"o":8.4,"t":"2026-10-16T08:45:00Z","v":1670,"vw":8.3508},{"c":8.3,"h":8.31,"l":8.25,"n":33,"o":8.25,"t":"2026-10-16T09:00:00Z","v":8850,"vw":8.28947},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-16T09:15:00Z","v":200,"vw":8.39},{"c":8.33,"h":8.4,"l":8.33,"n":5,"o":8.36,"t":"2026-10-16T09:30:00Z","v":1396,"vw":8.365616},{"c":8.48,"h":8.5,"l":8.37,"n":87,"o":8.37,"t":"2026-10-16T09:45:00Z","v":41648,"vw":8.393825},{"c":8.34,"h":8.45,"l":8.3,"n":13,"o":8.4473,"t":"2026-10-16T10:00:00Z","v":3524,"vw":8.343298},{"c":8.4193,"h":8.44,"l":8.33,"n":20,"o":8.34,"t":"2026-10-16T10:15:00Z","v":7043,"vw":8.424899},{"c":8.42,"h":8.42,"l":8.37,"n":7,"o":8.4,"t":"2026-10-16T10:30:00Z","v":2085,"vw":8.392273},{"c":8.45,"h":8.4638,"l":8.45,"n":12,"o":8.46,"t":"2026-10-16T10:45:00Z","v":4761,"vw":8.45987},{"c":8.3404,"h":8.4481,"l":8.32,"n":53,"o":8.4481,"t":"2026-10-16T11:00:00Z","v":12601,"vw":8.348016},{"c":8.35,"h":8.44,"l":8.32,"n":33,"o":8.44,"t":"2026-10-16T11:15:00Z","v":7995,"vw":8.371278},{"c":8.2102,"h":8.35,"l":8.19,"n":26,"o":8.35,"t":"2026-10-16T11:30:00Z","v":9120,"vw":8.260455},{"c":8.3,"h":8.3,"l":8.211,"n":32,"o":8.2696,"t":"2026-10-16T11:45:00Z","v":8907,"vw":8.258312},{"c":8.22,"h":8.31,"l":8.22,"n":32,"o":8.3,"t":"2026-10-16T12:00:00Z","v":15006,"vw":8.299044},{"c":8.1696,"h":8.27,"l":8.1611,"n":54,"o":8.19,"t":"2026-10-16T12:15:00Z","v":21092,"vw":8.194927},{"c":8.16,"h":8.18,"l":8.12,"n":41,"o":8.16,"t":"2026-10-16T12:30:00Z","v":5391,"vw":8.150176},{"c":8.1861,"h":8.21,"l":8.13,"n":54,"o":8.15,"t":"2026-10-16T12:45:00Z","v":13858,"vw":8.175212},{"c":8.21,"h":8.23,"l":8.13,"n":40,"o":8.18,"t":"2026-10-16T13:00:00Z","v":11750,"vw":8.18726},{"c":8.0196,"h":8.2019,"l":7.97,"n":173,"o":8.18,"t":"2026-10-16T13:15:00Z","v":48120,"vw":8.096278},{"c":8.15,"h":8.15,"l":7.71,"n":832,"o":8,"t":"2026-10-16T13:30:00Z","v":395675,"vw":7.90065},{"c":7.78,"h":8.12,"l":7.59,"n":902,"o":8.12,"t":"2026-10-16T13:45:00Z","v":555218,"vw":7.789987},{"c":7.87,"h":7.88,"l":7.66,"n":259,"o":7.8,"t":"2026-10-16T14:00:00Z","v":149047,"vw":7.766546},{"c":7.75,"h":7.9076,"l":7.71,"n":261,"o":7.895,"t":"2026-10-16T14:15:00Z","v":47857,"vw":7.811526},{"c":7.8911,"h":8.05,"l":7.765,"n":326,"o":7.765,"t":"2026-10-16T14:30:00Z","v":87708,"vw":7.88886},{"c":7.6811,"h":7.9099,"l":7.61,"n":635,"o":7.885,"t":"2026-10-16T14:45:00Z","v":205457,"vw":7.743682},{"c":7.47,"h":7.76,"l":7.47,"n":666,"o":7.68,"t":"2026-10-16T15:00:00Z","v":202018,"vw":7.600088},{"c":7.44,"h":7.525,"l":7.37,"n":487,"o":7.505,"t":"2026-10-16T15:15:00Z","v":170770,"vw":7.453903},{"c":7.475,"h":7.51,"l":7.4239,"n":244,"o":7.44,"t":"2026-10-16T15:30:00Z","v":118272,"vw":7.472737},{"c":7.32,"h":7.59,"l":7.31,"n":401,"o":7.48,"t":"2026-10-16T15:45:00Z","v":101962,"vw":7.437248},{"c":7.28,"h":7.31,"l":7.14,"n":596,"o":7.31,"t":"2026-10-16T16:00:00Z","v":261932,"vw":7.228277},{"c":7.2375,"h":7.3159,"l":7.2,"n":349,"o":7.3,"t":"2026-10-16T16:15:00Z","v":113216,"vw":7.270139},{"c":7.115,"h":7.22,"l":7.08,"n":699,"o":7.22,"t":"2026-10-16T16:30:00Z","v":286566,"vw":7.131764},{"c":7.15,"h":7.16,"l":7.095,"n":375,"o":7.1298,"t":"2026-10-16T16:45:00Z","v":101356,"vw":7.119168},{"c":7.05,"h":7.1649,"l":7.0202,"n":666,"o":7.14,"t":"2026-10-16T17:00:00Z","v":183954,"vw":7.079117},{"c":7.13,"h":7.1677,"l":7,"n":931,"o":7.04,"t":"2026-10-16T17:15:00Z","v":209402,"vw":7.030927},{"c":7.165,"h":7.2,"l":7.06,"n":442,"o":7.15,"t":"2026-10-16T17:30:00Z","v":118093,"vw":7.124992},{"c":7,"h":7.195,"l":7,"n":573,"o":7.155,"t":"2026-10-16T17:45:00Z","v":187955,"vw":7.091508},{"c":6.8723,"h":7.01,"l":6.83,"n":1207,"o":7,"t":"2026-10-16T18:00:00Z","v":319799,"vw":6.930452},{"c":6.88,"h":6.959,"l":6.8,"n":506,"o":6.9,"t":"2026-10-16T18:15:00Z","v":135643,"vw":6.859841},{"c":6.819,"h":6.88,"l":6.79,"n":822,"o":6.87,"t":"2026-10-16T18:30:00Z","v":204589,"vw":6.822028},{"c":6.7199,"h":6.8199,"l":6.645,"n":827,"o":6.815,"t":"2026-10-16T18:45:00Z","v":254890,"vw":6.725819},{"c":6.91,"h":6.91,"l":6.6001,"n":852,"o":6.7151,"t":"2026-10-16T19:00:00Z","v":298052,"vw":6.71311},{"c":6.9194,"h":6.9495,"l":6.75,"n":661,"o":6.91,"t":"2026-10-16T19:15:00Z","v":152660,"vw":6.868724},{"c":6.705,"h":6.919,"l":6.7,"n":495,"o":6.89,"t":"2026-10-16T19:30:00Z","v":134396,"vw":6.760406},{"c":7,"h":7,"l":6.675,"n":677,"o":6.72,"t":"2026-10-16T19:45:00Z","v":180087,"vw":6.855134},{"c":7,"h":7.15,"l":6.971,"n":100,"o":7,"t":"2026-10-16T20:00:00Z","v":17160,"vw":7.021091},{"c":7.05,"h":7.05,"l":7.02,"n":59,"o":7.03,"t":"2026-10-16T20:15:00Z","v":14354,"vw":7.032828},{"c":7.15,"h":7.15,"l":7.03,"n":127,"o":7.05,"t":"2026-10-16T20:30:00Z","v":59527,"vw":7.09305},{"c":7.1,"h":7.16,"l":7.06,"n":37,"o":7.13,"t":"2026-10-16T20:45:00Z","v":19558,"vw":7.073855},{"c":7.07,"h":7.1888,"l":7.02,"n":9,"o":7.13,"t":"2026-10-16T21:00:00Z","v":2118,"vw":7.139388},{"c":6.99,"h":7.05,"l":6.96,"n":41,"o":7.05,"t":"2026-10-16T21:15:00Z","v":8048,"vw":7.005698},{"c":6.99,"h":6.99,"l":6.9792,"n":19,"o":6.99,"t":"2026-10-16T21:30:00Z","v":6385,"vw":6.989455},{"c":6.93,"h":6.98,"l":6.86,"n":36,"o":6.9,"t":"2026-10-16T21:45:00Z","v":8586,"vw":6.912015},{"c":7.02,"h":7.02,"l":6.9002,"n":9,"o":6.9002,"t":"2026-10-16T22:00:00Z","v":3803,"vw":6.96907},{"c":6.9931,"h":7.02,"l":6.97,"n":4,"o":6.9914,"t":"2026-10-16T22:15:00Z","v":1200,"vw":6.992708},{"c":6.99,"h":6.99,"l":6.89,"n":11,"o":6.89,"t":"2026-10-16T22:30:00Z","v":7402,"vw":6.923905},{"c":6.9,"h":6.98,"l":6.8993,"n":43,"o":6.8998,"t":"2026-10-16T22:45:00Z","v":5902,"vw":6.919311},{"c":6.9,"h":6.93,"l":6.89,"n":29,"o":6.9,"t":"2026-10-16T23:00:00Z","v":11886,"vw":6.899427},{"c":6.9,"h":6.9,"l":6.88,"n":33,"o":6.88,"t":"2026-10-16T23:15:00Z","v":26036,"vw":6.883033},{"c":6.9003,"h":6.92,"l":6.88,"n":19,"o":6.8803,"t":"2026-10-16T23:30:00Z","v":8382,"vw":6.888535},{"c":6.9224,"h":6.99,"l":6.9182,"n":40,"o":6.95,"t":"2026-10-16T23:45:00Z","v":10787,"vw":6.959844},{"c":7.2992,"h":7.44,"l":7.29,"n":191,"o":7.39,"t":"2026-10-19T08:00:00Z","v":36451,"vw":7.376925},{"c":7.22,"h":7.29,"l":7.1718,"n":35,"o":7.29,"t":"2026-10-19T08:15:00Z","v":6075,"vw":7.21118},{"c":7.23,"h":7.25,"l":7.23,"n":5,"o":7.25,"t":"2026-10-19T08:30:00Z","v":1212,"vw":7.238861},{"c":7.2301,"h":7.25,"l":7.23,"n":32,"o":7.232,"t":"2026-10-19T08:45:00Z","v":1772,"vw":7.233862},{"c":7.16,"h":7.23,"l":7.155,"n":52,"o":7.23,"t":"2026-10-19T09:00:00Z","v":2987,"vw":7.187362},{"c":7.18,"h":7.21,"l":7.18,"n":116,"o":7.19,"t":"2026-10-19T09:15:00Z","v":29461,"vw":7.207237},{"c":7.18,"h":7.193,"l":7.18,"n":8,"o":7.193,"t":"2026-10-19T09:30:00Z","v":1078,"vw":7.183525},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T09:45:00Z","v":4750,"vw":7.18},{"c":7.246,"h":7.246,"l":7.246,"n":2,"o":7.246,"t":"2026-10-19T10:00:00Z","v":205,"vw":7.246},{"c":7.26,"h":7.26,"l":7.248,"n":3,"o":7.248,"t":"2026-10-19T10:15:00Z","v":1600,"vw":7.2585},{"c":7.31,"h":7.34,"l":7.27,"n":75,"o":7.27,"t":"2026-10-19T10:30:00Z","v":21192,"vw":7.312171},{"c":7.5,"h":7.52,"l":7.3043,"n":127,"o":7.32,"t":"2026-10-19T10:45:00Z","v":69024,"vw":7.461637},{"c":7.381,"h":7.4869,"l":7.381,"n":83,"o":7.47,"t":"2026-10-19T11:00:00Z","v":25629,"vw":7.460833},{"c":7.3815,"h":7.41,"l":7.3738,"n":17,"o":7.38,"t":"2026-10-19T11:15:00Z","v":4755,"vw":7.383396},{"c":7.79,"h":7.9651,"l":7.29,"n":641,"o":7.37,"t":"2026-10-19T11:30:00Z","v":201782,"vw":7.731831},{"c":7.88,"h":7.98,"l":7.7653,"n":288,"o":7.782,"t":"2026-10-19T11:45:00Z","v":162790,"vw":7.901248},{"c":8.01,"h":8.01,"l":7.86,"n":430,"o":7.88,"t":"2026-10-19T12:00:00Z","v":214619,"vw":7.979258},{"c":7.9321,"h":8.061,"l":7.89,"n":255,"o":8.02,"t":"2026-10-19T12:15:00Z","v":97632,"vw":7.983056},{"c":7.88,"h":7.98,"l":7.85,"n":55,"o":7.94,"t":"2026-10-19T12:30:00Z","v":9440,"vw":7.911632},{"c":7.8,"h":7.8918,"l":7.7739,"n":111,"o":7.8918,"t":"2026-10-19T12:45:00Z","v":47795,"vw":7.857732},{"c":8,"h":8,"l":7.8161,"n":130,"o":7.8166,"t":"2026-10-19T13:00:00Z","v":67254,"vw":7.904496},{"c":8.02,"h":8.1,"l":7.97,"n":328,"o":8,"t":"2026-10-19T13:15:00Z","v":97946,"vw":8.045806},{"c":7.41,"h":8.03,"l":7.31,"n":1290,"o":8.03,"t":"2026-10-19T13:30:00Z","v":551001,"vw":7.587049},{"c":7.195,"h":7.46,"l":7.16,"n":753,"o":7.4049,"t":"2026-10-19T13:45:00Z","v":265278,"vw":7.326215},{"c":7.205,"h":7.205,"l":6.9308,"n":1060,"o":7.18,"t":"2026-10-19T14:00:00Z","v":428518,"vw":7.025247},{"c":7.31,"h":7.3665,"l":7.21,"n":593,"o":7.21,"t":"2026-10-19T14:15:00Z","v":255199,"vw":7.297833},{"c":7.33,"h":7.36,"l":7.1801,"n":363,"o":7.33,"t":"2026-10-19T14:30:00Z","v":189128,"vw":7.245335},{"c":7.395,"h":7.4892,"l":7.3,"n":334,"o":7.4,"t":"2026-10-19T14:45:00Z","v":132796,"vw":7.367005},{"c":7.32,"h":7.45,"l":7.32,"n":184,"o":7.39,"t":"2026-10-19T15:00:00Z","v":108773,"vw":7.386987},{"c":7.3898,"h":7.42,"l":7.28,"n":155,"o":7.3,"t":"2026-10-19T15:15:00Z","v":60774,"vw":7.363699},{"c":7.455,"h":7.47,"l":7.3205,"n":128,"o":7.38,"t":"2026-10-19T15:30:00Z","v":33135,"vw":7.421847},{"c":7.4,"h":7.45,"l":7.381,"n":155,"o":7.45,"t":"2026-10-19T15:45:00Z","v":62349,"vw":7.422646},{"c":7.37,"h":7.415,"l":7.3201,"n":135,"o":7.4092,"t":"2026-10-19T16:00:00Z","v":57886,"vw":7.357878},{"c":7.215,"h":7.3801,"l":7.21,"n":130,"o":7.37,"t":"2026-10-19T16:15:00Z","v":52992,"vw":7.275603},{"c":7.16,"h":7.22,"l":7.1055,"n":160,"o":7.21,"t":"2026-10-19T16:30:00Z","v":60692,"vw":7.175474},{"c":6.8399,"h":7.155,"l":6.835,"n":387,"o":7.155,"t":"2026-10-19T16:45:00Z","v":126296,"vw":6.980746},{"c":6.885,"h":6.9099,"l":6.78,"n":445,"o":6.8306,"t":"2026-10-19T17:00:00Z","v":146757,"vw":6.848325},{"c":6.85,"h":6.95,"l":6.8299,"n":269,"o":6.885,"t":"2026-10-19T17:15:00Z","v":68257,"vw":6.899492},{"c":6.75,"h":6.84,"l":6.73,"n":310,"o":6.84,"t":"2026-10-19T17:30:00Z","v":104039,"vw":6.753469},{"c":6.73,"h":6.76,"l":6.595,"n":805,"o":6.739,"t":"2026-10-19T17:45:00Z","v":323041,"vw":6.659988},{"c":6.74,"h":6.81,"l":6.62,"n":644,"o":6.7101,"t":"2026-10-19T18:00:00Z","v":299842,"vw":6.693763},{"c":6.625,"h":6.74,"l":6.6,"n":312,"o":6.72,"t":"2026-10-19T18:15:00Z","v":90513,"vw":6.643189},{"c":6.6396,"h":6.6396,"l":6.505,"n":379,"o":6.6201,"t":"2026-10-19T18:30:00Z","v":199099,"vw":6.574426},{"c":6.84,"h":6.8805,"l":6.64,"n":697,"o":6.64,"t":"2026-10-19T18:45:00Z","v":449375,"vw":6.814383},{"c":6.835,"h":6.89,"l":6.81,"n":253,"o":6.855,"t":"2026-10-19T19:00:00Z","v":101291,"vw":6.861012},{"c":6.96,"h":7.26,"l":6.84,"n":1112,"o":6.84,"t":"2026-10-19T19:15:00Z","v":412072,"vw":7.026736},{"c":7.13,"h":7.2,"l":6.95,"n":405,"o":6.96,"t":"2026-10-19T19:30:00Z","v":118566,"vw":7.070687},{"c":6.9302,"h":7.1344,"l":6.93,"n":326,"o":7.12,"t":"2026-10-19T19:45:00Z","v":76006,"vw":7.033326},{"c":6.87,"h":6.94,"l":6.82,"n":173,"o":6.94,"t":"2026-10-19T20:00:00Z","v":21580,"vw":6.885866},{"c":6.8704,"h":6.9,"l":6.84,"n":97,"o":6.84,"t":"2026-10-19T20:15:00Z","v":12195,"vw":6.873285},{"c":6.899,"h":6.91,"l":6.88,"n":16,"o":6.89,"t":"2026-10-19T20:30:00Z","v":4716,"vw":6.894559},{"c":6.8831,"h":6.8831,"l":6.8831,"n":4,"o":6.8831,"t":"2026-10-19T20:45:00Z","v":320,"vw":6.8831},{"c":6.9593,"h":6.9593,"l":6.9169,"n":2,"o":6.9169,"t":"2026-10-19T21:00:00Z","v":1200,"vw":6.952233},{"c":6.98,"h":6.99,"l":6.95,"n":22,"o":6.98,"t":"2026-10-19T21:15:00Z","v":2515,"vw":6.970267},{"c":6.9577,"h":6.9577,"l":6.9577,"n":1,"o":6.9577,"t":"2026-10-19T21:30:00Z","v":100,"vw":6.9577},{"c":6.96,"h":6.9677,"l":6.9502,"n":11,"o":6.9502,"t":"2026-10-19T21:45:00Z","v":2740,"vw":6.963778},{"c":6.979,"h":6.98,"l":6.9601,"n":15,"o":6.97,"t":"2026-10-19T22:00:00Z","v":13491,"vw":6.976627},{"c":6.97,"h":6.98,"l":6.97,"n":14,"o":6.98,"t":"2026-10-19T22:15:00Z","v":1699,"vw":6.976108},{"c":6.96,"h":7,"l":6.96,"n":26,"o":7,"t":"2026-10-19T22:30:00Z","v":21211,"vw":6.985318},{"c":6.9754,"h":6.9754,"l":6.95,"n":9,"o":6.97,"t":"2026-10-19T22:45:00Z","v":3657,"vw":6.955071},{"c":6.98,"h":6.9995,"l":6.96,"n":17,"o":6.97,"t":"2026-10-19T23:00:00Z","v":4347,"vw":6.981589},{"c":6.9618,"h":6.985,"l":6.95,"n":30,"o":6.98,"t":"2026-10-19T23:15:00Z","v":8811,"vw":6.964713},{"c":6.98,"h":6.98,"l":6.95,"n":20,"o":6.98,"t":"2026-10-19T23:30:00Z","v":13958,"vw":6.956312},{"c":6.98,"h":6.99,"l":6.96,"n":14,"o":6.99,"t":"2026-10-19T23:45:00Z","v":2178,"vw":6.979028},{"c":6.57,"h":6.69,"l":6.51,"n":219,"o":6.63,"t":"2026-10-20T08:00:00Z","v":52533,"vw":6.603553},{"c":6.58,"h":6.58,"l":6.58,"n":4,"o":6.58,"t":"2026-10-20T08:15:00Z","v":1446,"vw":6.58},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-20T08:30:00Z","v":420,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-20T08:45:00Z","v":127,"vw":6.6},{"c":6.421,"h":6.52,"l":6.3992,"n":186,"o":6.5,"t":"2026-10-20T09:00:00Z","v":33280,"vw":6.489154},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-20T09:15:00Z","v":750,"vw":6.47},{"c":6.34,"h":6.49,"l":6.34,"n":46,"o":6.49,"t":"2026-10-20T09:30:00Z","v":24746,"vw":6.370934},{"c":6.3787,"h":6.39,"l":6.35,"n":7,"o":6.36,"t":"2026-10-20T09:45:00Z","v":2603,"vw":6.360335},{"c":6.37,"h":6.38,"l":6.33,"n":11,"o":6.38,"t":"2026-10-20T10:00:00Z","v":16475,"vw":6.368912},{"c":6.2,"h":6.31,"l":6.2,"n":87,"o":6.31,"t":"2026-10-20T10:15:00Z","v":17835,"vw":6.259244},{"c":6.21,"h":6.21,"l":6.2,"n":17,"o":6.2,"t":"2026-10-20T10:30:00Z","v":9679,"vw":6.204583},{"c":6.305,"h":6.305,"l":6.2342,"n":9,"o":6.2342,"t":"2026-10-20T10:45:00Z","v":2229,"vw":6.257013},{"c":6.32,"h":6.34,"l":6.25,"n":70,"o":6.33,"t":"2026-10-20T11:00:00Z","v":13213,"vw":6.303224},{"c":6.29,"h":6.34,"l":6.29,"n":16,"o":6.3042,"t":"2026-10-20T11:15:00Z","v":9978,"vw":6.302763},{"c":6.39,"h":6.44,"l":6.29,"n":57,"o":6.3,"t":"2026-10-20T11:30:00Z","v":26752,"vw":6.378996},{"c":6.33,"h":6.3983,"l":6.33,"n":29,"o":6.38,"t":"2026-10-20T11:45:00Z","v":13033,"vw":6.361324},{"c":6.3262,"h":6.45,"l":6.3262,"n":37,"o":6.35,"t":"2026-10-20T12:00:00Z","v":13284,"vw":6.351406},{"c":6.24,"h":6.3907,"l":6.24,"n":103,"o":6.329,"t":"2026-10-20T12:15:00Z","v":32535,"vw":6.276909},{"c":6.4,"h":6.45,"l":6.2023,"n":125,"o":6.25,"t":"2026-10-20T12:30:00Z","v":41914,"vw":6.312308},{"c":6.47,"h":6.48,"l":6.39,"n":46,"o":6.39,"t":"2026-10-20T12:45:00Z","v":16880,"vw":6.446711},{"c":6.35,"h":6.45,"l":6.34,"n":87,"o":6.45,"t":"2026-10-20T13:00:00Z","v":26294,"vw":6.401743},{"c":6.51,"h":6.539,"l":6.356,"n":85,"o":6.4,"t":"2026-10-20T13:15:00Z","v":17114,"vw":6.45571},{"c":6.15,"h":6.62,"l":6.04,"n":1461,"o":6.51,"t":"2026-10-20T13:30:00Z","v":771201,"vw":6.223037},{"c":6.4553,"h":6.4892,"l":6.09,"n":724,"o":6.12,"t":"2026-10-20T13:45:00Z","v":393601,"vw":6.21545},{"c":6.8699,"h":6.8699,"l":6.36,"n":516,"o":6.4499,"t":"2026-10-20T14:00:00Z","v":226939,"vw":6.694763},{"c":7.2601,"h":7.35,"l":6.8,"n":728,"o":6.86,"t":"2026-10-20T14:15:00Z","v":415316,"vw":7.094413},{"c":7.59,"h":7.59,"l":7.25,"n":658,"o":7.265,"t":"2026-10-20T14:30:00Z","v":316812,"vw":7.3813},{"c":7.49,"h":7.6595,"l":7.44,"n":498,"o":7.6,"t":"2026-10-20T14:45:00Z","v":271427,"vw":7.539813},{"c":7.23,"h":7.49,"l":7.1103,"n":782,"o":7.4819,"t":"2026-10-20T15:00:00Z","v":466474,"vw":7.341978},{"c":7.27,"h":7.36,"l":7.1801,"n":230,"o":7.235,"t":"2026-10-20T15:15:00Z","v":51213,"vw":7.285956},{"c":7.1761,"h":7.3,"l":7.12,"n":297,"o":7.27,"t":"2026-10-20T15:30:00Z","v":121508,"vw":7.183496},{"c":7.25,"h":7.28,"l":7.08,"n":247,"o":7.1695,"t":"2026-10-20T15:45:00Z","v":77338,"vw":7.172729},{"c":7.2702,"h":7.39,"l":7.25,"n":171,"o":7.25,"t":"2026-10-20T16:00:00Z","v":65680,"vw":7.313173},{"c":7.3,"h":7.335,"l":7.16,"n":175,"o":7.2636,"t":"2026-10-20T16:15:00Z","v":55287,"vw":7.254852},{"c":7.31,"h":7.33,"l":7.2801,"n":120,"o":7.31,"t":"2026-10-20T16:30:00Z","v":47684,"vw":7.312059},{"c":7.23,"h":7.33,"l":7.23,"n":114,"o":7.3,"t":"2026-10-20T16:45:00Z","v":28776,"vw":7.276777},{"c":7.265,"h":7.28,"l":7.2375,"n":94,"o":7.24,"t":"2026-10-20T17:00:00Z","v":27673,"vw":7.257476},{"c":7.19,"h":7.28,"l":7.1601,"n":114,"o":7.28,"t":"2026-10-20T17:15:00Z","v":32365,"vw":7.220389},{"c":7.19,"h":7.23,"l":7.1343,"n":92,"o":7.2,"t":"2026-10-20T17:30:00Z","v":15308,"vw":7.180955},{"c":7.26,"h":7.27,"l":7.1606,"n":69,"o":7.1606,"t":"2026-10-20T17:45:00Z","v":14083,"vw":7.245011},{"c":7.18,"h":7.2904,"l":7.17,"n":99,"o":7.28,"t":"2026-10-20T18:00:00Z","v":20068,"vw":7.227269},{"c":7.18,"h":7.19,"l":7.14,"n":54,"o":7.18,"t":"2026-10-20T18:15:00Z","v":12784,"vw":7.167004},{"c":7.045,"h":7.175,"l":7.04,"n":119,"o":7.175,"t":"2026-10-20T18:30:00Z","v":86249,"vw":7.116954},{"c":7.17,"h":7.18,"l":7.0599,"n":135,"o":7.06,"t":"2026-10-20T18:45:00Z","v":34529,"vw":7.102461},{"c":7.14,"h":7.2,"l":7.12,"n":104,"o":7.17,"t":"2026-10-20T19:00:00Z","v":15452,"vw":7.160383},{"c":7.11,"h":7.29,"l":7.11,"n":128,"o":7.17,"t":"2026-10-20T19:15:00Z","v":38739,"vw":7.19377},{"c":7.268,"h":7.28,"l":7.135,"n":200,"o":7.145,"t":"2026-10-20T19:30:00Z","v":48030,"vw":7.244243},{"c":7.1599,"h":7.27,"l":7.13,"n":252,"o":7.27,"t":"2026-10-20T19:45:00Z","v":102286,"vw":7.168597},{"c":7.21,"h":7.22,"l":7.1,"n":57,"o":7.15,"t":"2026-10-20T20:00:00Z","v":18144,"vw":7.184561},{"c":7.19,"h":7.229,"l":7.17,"n":33,"o":7.22,"t":"2026-10-20T20:15:00Z","v":11024,"vw":7.188967},{"c":7.37,"h":7.46,"l":7.21,"n":117,"o":7.21,"t":"2026-10-20T20:30:00Z","v":40775,"vw":7.386612},{"c":7.64,"h":7.649,"l":7.42,"n":132,"o":7.42,"t":"2026-10-20T20:45:00Z","v":33462,"vw":7.530497},{"c":7.77,"h":7.77,"l":7.4996,"n":137,"o":7.6099,"t":"2026-10-20T21:00:00Z","v":45923,"vw":7.667466},{"c":7.64,"h":7.7797,"l":7.56,"n":123,"o":7.77,"t":"2026-10-20T21:15:00Z","v":18893,"vw":7.713879},{"c":7.93,"h":8.12,"l":7.6213,"n":607,"o":7.6213,"t":"2026-10-20T21:30:00Z","v":256651,"vw":7.995654},{"c":7.7609,"h":7.94,"l":7.73,"n":143,"o":7.93,"t":"2026-10-20T21:45:00Z","v":58290,"vw":7.898503},{"c":7.7647,"h":7.87,"l":7.7567,"n":33,"o":7.8,"t":"2026-10-20T22:00:00Z","v":6449,"vw":7.801929},{"c":7.8386,"h":7.8528,"l":7.76,"n":57,"o":7.76,"t":"2026-10-20T22:15:00Z","v":18082,"vw":7.80619},{"c":7.79,"h":7.85,"l":7.77,"n":42,"o":7.8201,"t":"2026-10-20T22:30:00Z","v":7444,"vw":7.801779},{"c":7.86,"h":7.86,"l":7.78,"n":36,"o":7.8,"t":"2026-10-20T22:45:00Z","v":14225,"vw":7.806205},{"c":7.7,"h":7.8596,"l":7.6808,"n":43,"o":7.8596,"t":"2026-10-20T23:00:00Z","v":13841,"vw":7.743321},{"c":7.7,"h":7.72,"l":7.68,"n":32,"o":7.6999,"t":"2026-10-20T23:15:00Z","v":10203,"vw":7.700025},{"c":7.75,"h":7.78,"l":7.711,"n":59,"o":7.72,"t":"2026-10-20T23:30:00Z","v":21919,"vw":7.735482},{"c":7.78,"h":7.8389,"l":7.7504,"n":33,"o":7.76,"t":"2026-10-20T23:45:00Z","v":20953,"vw":7.818414},{"c":7.55,"h":7.78,"l":7.54,"n":103,"o":7.72,"t":"2026-10-21T08:00:00Z","v":25017,"vw":7.723311},{"c":7.604,"h":7.604,"l":7.56,"n":5,"o":7.56,"t":"2026-10-21T08:15:00Z","v":532,"vw":7.58072},{"c":7.52,"h":7.62,"l":7.47,"n":30,"o":7.62,"t":"2026-10-21T08:30:00Z","v":7654,"vw":7.494727},{"c":7.39,"h":7.51,"l":7.36,"n":26,"o":7.51,"t":"2026-10-21T08:45:00Z","v":4080,"vw":7.409895},{"c":7.48,"h":7.5,"l":7.4,"n":45,"o":7.4,"t":"2026-10-21T09:00:00Z","v":13297,"vw":7.452378},{"c":7.48,"h":7.49,"l":7.47,"n":8,"o":7.47,"t":"2026-10-21T09:15:00Z","v":3011,"vw":7.478034},{"c":7.5,"h":7.5487,"l":7.5,"n":13,"o":7.53,"t":"2026-10-21T09:30:00Z","v":2388,"vw":7.527414},{"c":7.4553,"h":7.48,"l":7.43,"n":5,"o":7.48,"t":"2026-10-21T09:45:00Z","v":1626,"vw":7.450588},{"c":7.3416,"h":7.38,"l":7.3416,"n":3,"o":7.38,"t":"2026-10-21T10:00:00Z","v":2380,"vw":7.360289},{"c":7.3552,"h":7.36,"l":7.34,"n":8,"o":7.35,"t":"2026-10-21T10:15:00Z","v":1605,"vw":7.350814},{"c":7.45,"h":7.45,"l":7.36,"n":14,"o":7.37,"t":"2026-10-21T10:30:00Z","v":2125,"vw":7.388369},{"c":7.4326,"h":7.45,"l":7.4326,"n":6,"o":7.45,"t":"2026-10-21T10:45:00Z","v":1785,"vw":7.437852},{"c":7.48,"h":7.5,"l":7.41,"n":56,"o":7.4495,"t":"2026-10-21T11:00:00Z","v":16777,"vw":7.472915},{"c":7.48,"h":7.5,"l":7.41,"n":11,"o":7.43,"t":"2026-10-21T11:15:00Z","v":1800,"vw":7.435361},{"c":7.5686,"h":7.63,"l":7.48,"n":171,"o":7.5,"t":"2026-10-21T11:30:00Z","v":41548,"vw":7.574323},{"c":7.58,"h":7.6,"l":7.54,"n":51,"o":7.55,"t":"2026-10-21T11:45:00Z","v":10842,"vw":7.580543},{"c":7.56,"h":7.56,"l":7.531,"n":16,"o":7.56,"t":"2026-10-21T12:00:00Z","v":2565,"vw":7.546046},{"c":7.6,"h":7.61,"l":7.52,"n":19,"o":7.56,"t":"2026-10-21T12:15:00Z","v":4188,"vw":7.556022},{"c":7.53,"h":7.62,"l":7.53,"n":53,"o":7.6,"t":"2026-10-21T12:30:00Z","v":13380,"vw":7.581433},{"c":7.5192,"h":7.556,"l":7.51,"n":20,"o":7.5298,"t":"2026-10-21T12:45:00Z","v":7521,"vw":7.523416},{"c":7.5496,"h":7.6,"l":7.52,"n":19,"o":7.5396,"t":"2026-10-21T13:00:00Z","v":3588,"vw":7.554426},{"c":7.65,"h":7.66,"l":7.55,"n":73,"o":7.55,"t":"2026-10-21T13:15:00Z","v":15085,"vw":7.620471},{"c":6.6096,"h":7.7,"l":6.51,"n":2324,"o":7.64,"t":"2026-10-21T13:30:00Z","v":802728,"vw":7.114941},{"c":6.8446,"h":6.85,"l":6.58,"n":1776,"o":6.595,"t":"2026-10-21T13:45:00Z","v":849724,"vw":6.703694},{"c":6.8101,"h":7.17,"l":6.77,"n":683,"o":6.84,"t":"2026-10-21T14:00:00Z","v":331127,"vw":6.944531},{"c":6.975,"h":7.01,"l":6.71,"n":629,"o":6.82,"t":"2026-10-21T14:15:00Z","v":397184,"vw":6.874036},{"c":7.07,"h":7.0899,"l":6.95,"n":307,"o":6.9599,"t":"2026-10-21T14:30:00Z","v":134911,"vw":7.028485},{"c":7.0221,"h":7.22,"l":6.97,"n":234,"o":7.07,"t":"2026-10-21T14:45:00Z","v":83865,"vw":7.066831},{"c":7.06,"h":7.07,"l":6.99,"n":268,"o":7.03,"t":"2026-10-21T15:00:00Z","v":114312,"vw":7.032606},{"c":7.0851,"h":7.11,"l":6.955,"n":237,"o":7.0696,"t":"2026-10-21T15:15:00Z","v":146660,"vw":7.006901},{"c":7.17,"h":7.23,"l":7.07,"n":216,"o":7.1286,"t":"2026-10-21T15:30:00Z","v":109284,"vw":7.159549},{"c":7.03,"h":7.19,"l":7.01,"n":156,"o":7.165,"t":"2026-10-21T15:45:00Z","v":71578,"vw":7.096343},{"c":6.93,"h":7.0899,"l":6.905,"n":198,"o":7.035,"t":"2026-10-21T16:00:00Z","v":85995,"vw":6.975338},{"c":6.9292,"h":6.99,"l":6.8904,"n":172,"o":6.95,"t":"2026-10-21T16:15:00Z","v":42666,"vw":6.951193},{"c":7,"h":7.095,"l":6.8731,"n":241,"o":6.9351,"t":"2026-10-21T16:30:00Z","v":68876,"vw":6.939761},{"c":6.985,"h":7.04,"l":6.97,"n":114,"o":6.99,"t":"2026-10-21T16:45:00Z","v":118200,"vw":6.999414},{"c":7.0801,"h":7.09,"l":6.96,"n":221,"o":6.9898,"t":"2026-10-21T17:00:00Z","v":72717,"vw":7.036348},{"c":7.14,"h":7.1458,"l":7.05,"n":135,"o":7.08,"t":"2026-10-21T17:15:00Z","v":35483,"vw":7.092606},{"c":7.13,"h":7.16,"l":7.11,"n":145,"o":7.1435,"t":"2026-10-21T17:30:00Z","v":78156,"vw":7.131178},{"c":7.19,"h":7.19,"l":7.1,"n":96,"o":7.115,"t":"2026-10-21T17:45:00Z","v":30031,"vw":7.159345},{"c":7.1501,"h":7.2,"l":7.14,"n":145,"o":7.19,"t":"2026-10-21T18:00:00Z","v":45811,"vw":7.184409},{"c":7.1499,"h":7.2072,"l":7.09,"n":86,"o":7.1946,"t":"2026-10-21T18:15:00Z","v":29883,"vw":7.161494},{"c":7.18,"h":7.26,"l":7.14,"n":168,"o":7.16,"t":"2026-10-21T18:30:00Z","v":56355,"vw":7.1803},{"c":7.04,"h":7.2,"l":6.99,"n":208,"o":7.17,"t":"2026-10-21T18:45:00Z","v":87840,"vw":7.085334},{"c":7.06,"h":7.08,"l":7,"n":132,"o":7.0799,"t":"2026-10-21T19:00:00Z","v":67930,"vw":7.028835},{"c":7.08,"h":7.11,"l":7.05,"n":113,"o":7.06,"t":"2026-10-21T19:15:00Z","v":38380,"vw":7.085128},{"c":7.12,"h":7.17,"l":7.085,"n":77,"o":7.1,"t":"2026-10-21T19:30:00Z","v":24709,"vw":7.12105},{"c":7.07,"h":7.17,"l":7.07,"n":137,"o":7.15,"t":"2026-10-21T19:45:00Z","v":101867,"vw":7.13564},{"c":7.07,"h":7.36,"l":7.0285,"n":130,"o":7.06,"t":"2026-10-21T20:00:00Z","v":34769,"vw":7.154344},{"c":7.1099,"h":7.119,"l":7.07,"n":68,"o":7.07,"t":"2026-10-21T20:15:00Z","v":9759,"vw":7.091539},{"c":7.11,"h":7.13,"l":6.97,"n":130,"o":7.081,"t":"2026-10-21T20:30:00Z","v":24221,"vw":7.063056},{"c":7.07,"h":7.1,"l":7.0221,"n":11,"o":7.1,"t":"2026-10-21T20:45:00Z","v":2786,"vw":7.077132},{"c":7.0898,"h":7.09,"l":7.04,"n":16,"o":7.07,"t":"2026-10-21T21:00:00Z","v":2202,"vw":7.065935},{"c":7.02,"h":7.045,"l":7.02,"n":8,"o":7.0222,"t":"2026-10-21T21:15:00Z","v":2375,"vw":7.022266},{"c":7.08,"h":7.08,"l":7.034,"n":13,"o":7.034,"t":"2026-10-21T21:30:00Z","v":2595,"vw":7.060594},{"c":7.04,"h":7.04,"l":6.941,"n":29,"o":7.03,"t":"2026-10-21T21:45:00Z","v":3885,"vw":7.004204},{"c":6.929,"h":6.98,"l":6.9116,"n":41,"o":6.93,"t":"2026-10-21T22:00:00Z","v":16127,"vw":6.971364},{"c":6.81,"h":6.9,"l":6.77,"n":56,"o":6.9,"t":"2026-10-21T22:15:00Z","v":15721,"vw":6.824244},{"c":6.79,"h":6.837,"l":6.78,"n":73,"o":6.81,"t":"2026-10-21T22:30:00Z","v":30654,"vw":6.816745},{"c":6.8,"h":6.8203,"l":6.8,"n":32,"o":6.81,"t":"2026-10-21T22:45:00Z","v":15265,"vw":6.813721},{"c":6.76,"h":6.79,"l":6.71,"n":50,"o":6.78,"t":"2026-10-21T23:00:00Z","v":9607,"vw":6.736974},{"c":6.73,"h":6.74,"l":6.71,"n":26,"o":6.74,"t":"2026-10-21T23:15:00Z","v":5217,"vw":6.725199},{"c":6.63,"h":6.72,"l":6.6247,"n":62,"o":6.72,"t":"2026-10-21T23:30:00Z","v":8440,"vw":6.662785},{"c":6.579,"h":6.6582,"l":6.56,"n":100,"o":6.64,"t":"2026-10-21T23:45:00Z","v":28764,"vw":6.624649},{"c":6.3551,"h":6.53,"l":6.24,"n":361,"o":6.43,"t":"2026-10-22T08:00:00Z","v":74997,"vw":6.442235},{"c":6.33,"h":6.35,"l":6.27,"n":25,"o":6.35,"t":"2026-10-22T08:15:00Z","v":6155,"vw":6.30872},{"c":6.39,"h":6.39,"l":6.31,"n":38,"o":6.33,"t":"2026-10-22T08:30:00Z","v":9389,"vw":6.334648},{"c":6.3,"h":6.38,"l":6.3,"n":29,"o":6.38,"t":"2026-10-22T08:45:00Z","v":4704,"vw":6.338057},{"c":6.35,"h":6.35,"l":6.29,"n":13,"o":6.29,"t":"2026-10-22T09:00:00Z","v":3232,"vw":6.303313},{"c":6.26,"h":6.37,"l":6.26,"n":19,"o":6.37,"t":"2026-10-22T09:15:00Z","v":6126,"vw":6.311464},{"c":6.27,"h":6.28,"l":6.2649,"n":10,"o":6.2649,"t":"2026-10-22T09:30:00Z","v":2218,"vw":6.27144},{"c":6.3,"h":6.3,"l":6.26,"n":14,"o":6.26,"t":"2026-10-22T09:45:00Z","v":4354,"vw":6.293882},{"c":6.35,"h":6.37,"l":6.3012,"n":17,"o":6.31,"t":"2026-10-22T10:00:00Z","v":5779,"vw":6.340009},{"c":6.39,"h":6.39,"l":6.3215,"n":23,"o":6.35,"t":"2026-10-22T10:15:00Z","v":9284,"vw":6.342117},{"c":6.5,"h":6.51,"l":6.42,"n":19,"o":6.42,"t":"2026-10-22T10:30:00Z","v":3767,"vw":6.495125},{"c":6.4699,"h":6.52,"l":6.45,"n":13,"o":6.52,"t":"2026-10-22T10:45:00Z","v":3478,"vw":6.498266},{"c":6.58,"h":6.69,"l":6.44,"n":94,"o":6.51,"t":"2026-10-22T11:00:00Z","v":13907,"vw":6.604773},{"c":6.527,"h":6.5798,"l":6.49,"n":43,"o":6.5798,"t":"2026-10-22T11:15:00Z","v":13109,"vw":6.512781},{"c":6.6281,"h":6.6281,"l":6.49,"n":27,"o":6.49,"t":"2026-10-22T11:30:00Z","v":5965,"vw":6.562427},{"c":6.6,"h":6.6,"l":6.54,"n":30,"o":6.5983,"t":"2026-10-22T11:45:00Z","v":4744,"vw":6.569707},{"c":6.6,"h":6.67,"l":6.5,"n":135,"o":6.62,"t":"2026-10-22T12:00:00Z","v":23974,"vw":6.573266},{"c":6.54,"h":6.61,"l":6.53,"n":29,"o":6.57,"t":"2026-10-22T12:15:00Z","v":17393,"vw":6.552792},{"c":6.54,"h":6.55,"l":6.49,"n":47,"o":6.55,"t":"2026-10-22T12:30:00Z","v":26085,"vw":6.541031},{"c":6.4111,"h":6.53,"l":6.4111,"n":68,"o":6.53,"t":"2026-10-22T12:45:00Z","v":16935,"vw":6.450897},{"c":6.41,"h":6.44,"l":6.4,"n":45,"o":6.429,"t":"2026-10-22T13:00:00Z","v":14585,"vw":6.422943},{"c":6.45,"h":6.4504,"l":6.33,"n":263,"o":6.38,"t":"2026-10-22T13:15:00Z","v":66604,"vw":6.351324},{"c":6.5699,"h":6.735,"l":6.24,"n":951,"o":6.43,"t":"2026-10-22T13:30:00Z","v":396396,"vw":6.550333},{"c":6.5,"h":6.5999,"l":6.3,"n":521,"o":6.54,"t":"2026-10-22T13:45:00Z","v":200364,"vw":6.43635},{"c":6.36,"h":6.63,"l":6.35,"n":323,"o":6.54,"t":"2026-10-22T14:00:00Z","v":121608,"vw":6.467937},{"c":6.18,"h":6.4199,"l":6.16,"n":550,"o":6.36,"t":"2026-10-22T14:15:00Z","v":267254,"vw":6.247636},{"c":6.1,"h":6.2,"l":6.005,"n":846,"o":6.2,"t":"2026-10-22T14:30:00Z","v":316442,"vw":6.098523},{"c":6.07,"h":6.1072,"l":6.012,"n":451,"o":6.0944,"t":"2026-10-22T14:45:00Z","v":216085,"vw":6.056771},{"c":5.86,"h":6.08,"l":5.86,"n":948,"o":6.06,"t":"2026-10-22T15:00:00Z","v":357711,"vw":5.956076},{"c":5.9279,"h":6.01,"l":5.842,"n":412,"o":5.85,"t":"2026-10-22T15:15:00Z","v":93844,"vw":5.94692},{"c":5.9,"h":5.99,"l":5.865,"n":344,"o":5.92,"t":"2026-10-22T15:30:00Z","v":85660,"vw":5.938575},{"c":5.91,"h":5.9599,"l":5.88,"n":248,"o":5.91,"t":"2026-10-22T15:45:00Z","v":73396,"vw":5.906015},{"c":5.91,"h":5.9878,"l":5.8725,"n":218,"o":5.97,"t":"2026-10-22T16:00:00Z","v":50875,"vw":5.91333},{"c":5.8877,"h":5.92,"l":5.8701,"n":262,"o":5.905,"t":"2026-10-22T16:15:00Z","v":97080,"vw":5.893533},{"c":5.74,"h":5.88,"l":5.7301,"n":597,"o":5.88,"t":"2026-10-22T16:30:00Z","v":262072,"vw":5.791759},{"c":5.7797,"h":5.78,"l":5.725,"n":336,"o":5.741,"t":"2026-10-22T16:45:00Z","v":134738,"vw":5.740812}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":26.401988608350536,"iv":3.1156248525422265,"gamma":0.034503024331691154,"theta":-0.01537387437112968,"vega":0.0028653898138521856,"rho":0.00032006166763581443,"breakevenPct":359.83335827725546},{"delta":0.15,"premium":0.24095752515755078,"strike":15.638301006302031,"iv":2.5201555261474184,"gamma":0.05669416492077038,"theta":-0.01655188619466176,"vega":0.003806472739524259,"rho":0.0004967223929501294,"breakevenPct":174.7419162146752},{"delta":0.2,"premium":0.3,"strike":11.563077277442117,"iv":2.131915094289612,"gamma":0.0805795893794816,"theta":-0.016821936577120753,"vega":0.004570333695702158,"rho":0.000678723828187606,"breakevenPct":105.25420484527082},{"delta":0.25,"premium":0.4057672716387503,"strike":10.529923237161109,"iv":2.1526587026805246,"gamma":0.08918954600960623,"theta":-0.019193925127294665,"vega":0.005130949943585809,"rho":0.000824699037405711,"breakevenPct":89.20861824661938},{"delta":0.3,"premium":0.5244609660811572,"strike":10.002395706305968,"iv":2.2790721219367844,"gamma":0.09342746235236937,"theta":-0.02235701991543414,"vega":0.005676324920060077,"rho":0.0009607288948486688,"breakevenPct":82.13500133894709},{"delta":0.35,"premium":0.6281028066906951,"strike":8.986209748041356,"iv":2.217746973996795,"gamma":0.10225798016722966,"theta":-0.023187790498187564,"vega":0.006045607600109283,"rho":0.0011083620921263282,"breakevenPct":66.3462213390323},{"delta":0.4,"premium":0.7647889193530397,"strike":8.37871591398649,"iv":2.2624733384817857,"gamma":0.10400311460304124,"theta":-0.024568402009358566,"vega":0.00627403438481617,"rho":0.0012301780726573187,"breakevenPct":58.200336234398485},{"delta":0.45,"premium":0.8995976200786289,"strike":7.752011899606855,"iv":2.278413935860213,"gamma":0.10611001592360954,"theta":-0.025397073382310623,"vega":0.006437159812682504,"rho":0.0013536360106490215,"breakevenPct":49.68959495623448},{"delta":0.5,"premium":1.0312984781533847,"strike":7.093507609233076,"iv":2.246702958749694,"gamma":0.10881578131449436,"theta":-0.02531207042056752,"vega":0.0064921862464106085,"rho":0.0014798120230959636,"breakevenPct":40.57487564036995},{"delta":0.55,"premium":1.1076612903225806,"strike":6.423387096774193,"iv":2.0509951612903223,"gamma":0.11859879032258065,"theta":-0.02293588709677419,"vega":0.006442338709677419,"rho":0.0016487115785667815,"breakevenPct":30.301717859002615},{"delta":0.6,"premium":1.2468774243599687,"strike":5.856477889837083,"iv":1.9729603568657874,"gamma":0.120333204034135,"theta":-0.021429635376260667,"vega":0.006285182311869667,"rho":0.0017678725235566334,"breakevenPct":22.901799646989502},{"delta":0.65,"premium":1.5087083010085338,"strike":5.468580294802172,"iv":2.141501861908456,"gamma":0.1063688906128782,"theta":-0.022050271528316526,"vega":0.0059748642358417375,"rho":0.001790303938311819,"breakevenPct":20.720601342815478},{"delta":0.7,"premium":1.7705391776570982,"strike":5.080682699767262,"iv":2.3100433669511244,"gamma":0.09240457719162143,"theta":-0.02267090768037238,"vega":0.005664546159813809,"rho":0.0018127353530670047,"breakevenPct":18.539403038641456},{"delta":0.75,"premium":2.0509903617012117,"strike":4.606973283997893,"iv":2.3907664500734334,"gamma":0.08076455265736211,"theta":-0.021279508561897722,"vega":0.00513388098061892,"rho":0.0018212230584259844,"breakevenPct":15.195661465112455},{"delta":0.8,"premium":2.3363317274855704,"strike":4.110727430459877,"iv":2.448426109257061,"gamma":0.0697349474267587,"theta":-0.01935969614005141,"vega":0.0045453468652387665,"rho":0.001826048779499092,"breakevenPct":11.546605497611436},{"delta":0.85,"premium":2.7459110917553584,"strike":3.52288125275123,"iv":2.590137906795458,"gamma":0.05495491646695884,"theta":-0.0167705348212049,"vega":0.003748129854340298,"rho":0.0017310092076773104,"breakevenPct":8.462244485121865},{"delta":0.9,"premium":3.213641519505635,"strike":2.8856238457991807,"iv":2.7457342124794994,"gamma":0.03893062020677966,"theta":-0.013606661614200101,"vega":0.0028420447284692677,"rho":0.001589308228240065,"breakevenPct":5.52909952601027}],"put":[{"delta":0.1,"premium":0.23589777369102063,"strike":2.9059851579401372,"iv":2.4115711858209705,"gamma":0.046144176175953316,"theta":-0.009974740955488807,"vega":0.0026567540559821637,"rho":-0.0006570839182267545,"breakevenPct":53.80231873195639},{"delta":0.15,"premium":0.3487011591752087,"strike":3.6580077278347245,"iv":2.117444520181873,"gamma":0.06868361275343515,"theta":-0.012769838038417601,"vega":0.0036997600256547976,"rho":-0.000981341841254711,"breakevenPct":42.74258925792833},{"delta":0.2,"premium":0.532549566228891,"strike":4.2305209847458976,"iv":2.044385790790566,"gamma":0.08233765856818599,"theta":-0.01573736209495865,"vega":0.004502785153173113,"rho":-0.001361581556749097,"breakevenPct":36.01793486656735},{"delta":0.25,"premium":0.7756542001690608,"strike":4.653311652467932,"iv":2.155712279367178,"gamma":0.08858070331094095,"theta":-0.018848701603223127,"vega":0.005105650453627446,"rho":-0.0017885137740207982,"breakevenPct":32.90901859441024},{"delta":0.3,"premium":1.03775826446281,"strike":5.0929752066115705,"iv":2.259728305785124,"gamma":0.0941555785123967,"theta":-0.021753305785123966,"vega":0.005655785123966942,"rho":-0.0022305054047717164,"breakevenPct":29.836895649449612},{"delta":0.35,"premium":1.3864152892561983,"strike":5.609504132231405,"iv":2.3304411157024796,"gamma":0.09668657024793388,"theta":-0.023716115702479338,"vega":0.005965702479338843,"rho":-0.0027411010302612884,"breakevenPct":26.93238675060632},{"delta":0.4,"premium":1.6880690161527165,"strike":6.089574155653451,"iv":2.347282085168869,"gamma":0.10085726872246696,"theta":-0.02486857562408223,"vega":0.006226872246696035,"rho":-0.0032141125570844713,"breakevenPct":23.84543939130519},{"delta":0.45,"premium":1.8440895741556536,"strike":6.4566813509544785,"iv":2.197208663729809,"gamma":0.11010837004405286,"theta":-0.023510279001468428,"vega":0.006337004405286344,"rho":-0.00357067499131835,"breakevenPct":20.19323188402815},{"delta":0.5,"premium":2.0001101321585906,"strike":6.823788546255506,"iv":2.047135242290749,"gamma":0.11935947136563876,"theta":-0.022151982378854625,"vega":0.006447136563876652,"rho":-0.003927237425552229,"breakevenPct":16.54102437675111},{"delta":0.55,"premium":2.321921835130084,"strike":7.308652293912605,"iv":1.9914329474440504,"gamma":0.12139899605077772,"theta":-0.02136044597230068,"vega":0.0064297494621333075,"rho":-0.004417667741274564,"breakevenPct":13.719908320803487},{"delta":0.6,"premium":2.7967715180725516,"strike":7.90221439759069,"iv":2.0228424617595318,"gamma":0.11678168076381182,"theta":-0.021092072842109677,"vega":0.0062946522739281315,"rho":-0.0050316684091400886,"breakevenPct":11.665953604544564},{"delta":0.65,"premium":3.22272376598061,"strike":8.448675827071755,"iv":1.987996278426814,"gamma":0.1131477593293325,"theta":-0.01963813781990598,"vega":0.0060001137996015304,"rho":-0.005604640992605399,"breakevenPct":9.580911447114133},{"delta":0.7,"premium":3.6390316174138975,"strike":8.985847248275997,"iv":1.9400820023325438,"gamma":0.10970779981121051,"theta":-0.017950365809649614,"vega":0.005674127561670971,"rho":-0.006169521308812161,"breakevenPct":7.489737687732947},{"delta":0.75,"premium":4.210429505946585,"strike":9.659328830525393,"iv":1.9039389073040949,"gamma":0.10153720282791001,"theta":-0.01581786995445425,"vega":0.005157395803934182,"rho":-0.006858273313042701,"breakevenPct":5.723492143557472},{"delta":0.8,"premium":6.07856553376436,"strike":11.605320881794265,"iv":2.1041767740976614,"gamma":0.08254680884970259,"theta":-0.015024014771016003,"vega":0.004555394262419636,"rho":-0.008585331993353429,"breakevenPct":4.376432201846034},{"delta":0.85,"premium":5.681892776567136,"strike":11.313214196185706,"iv":1.819257224911209,"gamma":0.07766781998599114,"theta":-0.010539371337271454,"vega":0.003778400515103999,"rho":-0.008498540669095183,"breakevenPct":2.5672367143870716}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":26.401988608350536,"iv":3.1156248525422265,"gamma":0.034503024331691154,"theta":-0.01537387437112968,"vega":0.0028653898138521856,"rho":0.00032006166763581443,"breakevenPct":359.83335827725546},{"delta":0.15,"premium":0.24095752515755078,"strike":15.638301006302031,"iv":2.5201555261474184,"gamma":0.05669416492077038,"theta":-0.01655188619466176,"vega":0.003806472739524259,"rho":0.0004967223929501294,"breakevenPct":174.7419162146752},{"delta":0.2,"premium":0.3,"strike":11.563077277442117,"iv":2.131915094289612,"gamma":0.0805795893794816,"theta":-0.016821936577120753,"vega":0.004570333695702158,"rho":0.000678723828187606,"breakevenPct":105.25420484527082},{"delta":0.25,"premium":0.4057672716387503,"strike":10.529923237161109,"iv":2.1526587026805246,"gamma":0.08918954600960623,"theta":-0.019193925127294665,"vega":0.005130949943585809,"rho":0.000824699037405711,"breakevenPct":89.20861824661938},{"delta":0.3,"premium":0.5244609660811572,"strike":10.002395706305968,"iv":2.2790721219367844,"gamma":0.09342746235236937,"theta":-0.02235701991543414,"vega":0.005676324920060077,"rho":0.0009607288948486688,"breakevenPct":82.13500133894709},{"delta":0.35,"premium":0.6281028066906951,"strike":8.986209748041356,"iv":2.217746973996795,"gamma":0.10225798016722966,"theta":-0.023187790498187564,"vega":0.006045607600109283,"rho":0.0011083620921263282,"breakevenPct":66.3462213390323},{"delta":0.4,"premium":0.7647889193530397,"strike":8.37871591398649,"iv":2.2624733384817857,"gamma":0.10400311460304124,"theta":-0.024568402009358566,"vega":0.00627403438481617,"rho":0.0012301780726573187,"breakevenPct":58.200336234398485},{"delta":0.45,"premium":0.8995976200786289,"strike":7.752011899606855,"iv":2.278413935860213,"gamma":0.10611001592360954,"theta":-0.025397073382310623,"vega":0.006437159812682504,"rho":0.0013536360106490215,"breakevenPct":49.68959495623448},{"delta":0.5,"premium":1.0312984781533847,"strike":7.093507609233076,"iv":2.246702958749694,"gamma":0.10881578131449436,"theta":-0.02531207042056752,"vega":0.0064921862464106085,"rho":0.0014798120230959636,"breakevenPct":40.57487564036995},{"delta":0.55,"premium":1.1076612903225806,"strike":6.423387096774193,"iv":2.0509951612903223,"gamma":0.11859879032258065,"theta":-0.02293588709677419,"vega":0.006442338709677419,"rho":0.0016487115785667815,"breakevenPct":30.301717859002615},{"delta":0.6,"premium":1.2468774243599687,"strike":5.856477889837083,"iv":1.9729603568657874,"gamma":0.120333204034135,"theta":-0.021429635376260667,"vega":0.006285182311869667,"rho":0.0017678725235566334,"breakevenPct":22.901799646989502},{"delta":0.65,"premium":1.5087083010085338,"strike":5.468580294802172,"iv":2.141501861908456,"gamma":0.1063688906128782,"theta":-0.022050271528316526,"vega":0.0059748642358417375,"rho":0.001790303938311819,"breakevenPct":20.720601342815478},{"delta":0.7,"premium":1.7705391776570982,"strike":5.080682699767262,"iv":2.3100433669511244,"gamma":0.09240457719162143,"theta":-0.02267090768037238,"vega":0.005664546159813809,"rho":0.0018127353530670047,"breakevenPct":18.539403038641456},{"delta":0.75,"premium":2.0509903617012117,"strike":4.606973283997893,"iv":2.3907664500734334,"gamma":0.08076455265736211,"theta":-0.021279508561897722,"vega":0.00513388098061892,"rho":0.0018212230584259844,"breakevenPct":15.195661465112455},{"delta":0.8,"premium":2.3363317274855704,"strike":4.110727430459877,"iv":2.448426109257061,"gamma":0.0697349474267587,"theta":-0.01935969614005141,"vega":0.0045453468652387665,"rho":0.001826048779499092,"breakevenPct":11.546605497611436},{"delta":0.85,"premium":2.7459110917553584,"strike":3.52288125275123,"iv":2.590137906795458,"gamma":0.05495491646695884,"theta":-0.0167705348212049,"vega":0.003748129854340298,"rho":0.0017310092076773104,"breakevenPct":8.462244485121865},{"delta":0.9,"premium":3.213641519505635,"strike":2.8856238457991807,"iv":2.7457342124794994,"gamma":0.03893062020677966,"theta":-0.013606661614200101,"vega":0.0028420447284692677,"rho":0.001589308228240065,"breakevenPct":5.52909952601027}],"put":[{"delta":0.1,"premium":0.23589777369102063,"strike":2.9059851579401372,"iv":2.4115711858209705,"gamma":0.046144176175953316,"theta":-0.009974740955488807,"vega":0.0026567540559821637,"rho":-0.0006570839182267545,"breakevenPct":53.80231873195639},{"delta":0.15,"premium":0.3487011591752087,"strike":3.6580077278347245,"iv":2.117444520181873,"gamma":0.06868361275343515,"theta":-0.012769838038417601,"vega":0.0036997600256547976,"rho":-0.000981341841254711,"breakevenPct":42.74258925792833},{"delta":0.2,"premium":0.532549566228891,"strike":4.2305209847458976,"iv":2.044385790790566,"gamma":0.08233765856818599,"theta":-0.01573736209495865,"vega":0.004502785153173113,"rho":-0.001361581556749097,"breakevenPct":36.01793486656735},{"delta":0.25,"premium":0.7756542001690608,"strike":4.653311652467932,"iv":2.155712279367178,"gamma":0.08858070331094095,"theta":-0.018848701603223127,"vega":0.005105650453627446,"rho":-0.0017885137740207982,"breakevenPct":32.90901859441024},{"delta":0.3,"premium":1.03775826446281,"strike":5.0929752066115705,"iv":2.259728305785124,"gamma":0.0941555785123967,"theta":-0.021753305785123966,"vega":0.005655785123966942,"rho":-0.0022305054047717164,"breakevenPct":29.836895649449612},{"delta":0.35,"premium":1.3864152892561983,"strike":5.609504132231405,"iv":2.3304411157024796,"gamma":0.09668657024793388,"theta":-0.023716115702479338,"vega":0.005965702479338843,"rho":-0.0027411010302612884,"breakevenPct":26.93238675060632},{"delta":0.4,"premium":1.6880690161527165,"strike":6.089574155653451,"iv":2.347282085168869,"gamma":0.10085726872246696,"theta":-0.02486857562408223,"vega":0.006226872246696035,"rho":-0.0032141125570844713,"breakevenPct":23.84543939130519},{"delta":0.45,"premium":1.8440895741556536,"strike":6.4566813509544785,"iv":2.197208663729809,"gamma":0.11010837004405286,"theta":-0.023510279001468428,"vega":0.006337004405286344,"rho":-0.00357067499131835,"breakevenPct":20.19323188402815},{"delta":0.5,"premium":2.0001101321585906,"strike":6.823788546255506,"iv":2.047135242290749,"gamma":0.11935947136563876,"theta":-0.022151982378854625,"vega":0.006447136563876652,"rho":-0.003927237425552229,"breakevenPct":16.54102437675111},{"delta":0.55,"premium":2.321921835130084,"strike":7.308652293912605,"iv":1.9914329474440504,"gamma":0.12139899605077772,"theta":-0.02136044597230068,"vega":0.0064297494621333075,"rho":-0.004417667741274564,"breakevenPct":13.719908320803487},{"delta":0.6,"premium":2.7967715180725516,"strike":7.90221439759069,"iv":2.0228424617595318,"gamma":0.11678168076381182,"theta":-0.021092072842109677,"vega":0.0062946522739281315,"rho":-0.0050316684091400886,"breakevenPct":11.665953604544564},{"delta":0.65,"premium":3.22272376598061,"strike":8.448675827071755,"iv":1.987996278426814,"gamma":0.1131477593293325,"theta":-0.01963813781990598,"vega":0.0060001137996015304,"rho":-0.005604640992605399,"breakevenPct":9.580911447114133},{"delta":0.7,"premium":3.6390316174138975,"strike":8.985847248275997,"iv":1.9400820023325438,"gamma":0.10970779981121051,"theta":-0.017950365809649614,"vega":0.005674127561670971,"rho":-0.006169521308812161,"breakevenPct":7.489737687732947},{"delta":0.75,"premium":4.210429505946585,"strike":9.659328830525393,"iv":1.9039389073040949,"gamma":0.10153720282791001,"theta":-0.01581786995445425,"vega":0.005157395803934182,"rho":-0.006858273313042701,"breakevenPct":5.723492143557472},{"delta":0.8,"premium":6.07856553376436,"strike":11.605320881794265,"iv":2.1041767740976614,"gamma":0.08254680884970259,"theta":-0.015024014771016003,"vega":0.004555394262419636,"rho":-0.008585331993353429,"breakevenPct":4.376432201846034},{"delta":0.85,"premium":5.681892776567136,"strike":11.313214196185706,"iv":1.819257224911209,"gamma":0.07766781998599114,"theta":-0.010539371337271454,"vega":0.003778400515103999,"rho":-0.008498540669095183,"breakevenPct":2.5672367143870716}]}},"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"}}