{"symbol":"ETHT","url":"https://intraalpha.com/companies/ETHT","capturedAt":"2026-10-22T18:30:52.432Z","state":"ready","quote":{"symbol":"ETHT","last_price":14.93,"prev_close":16.53,"regular_close":14.94,"change":-1.6,"change_pct":-9.6794,"regular_change":-1.59,"regular_change_pct":-9.6189,"extended_change":-0.01,"extended_change_pct":-0.0669,"bid":14.92,"ask":14.93,"bid_size":1600,"ask_size":1600,"volume":983740,"vwap":15.196824,"open":15.28,"high":15.46,"low":14.71,"close":14.94,"trade_count":4578,"last_trade_at":"2026-10-22T18:30:44.028078815Z","last_quote_at":"2026-10-22T18:30:50.108008323Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:45.460113286-04:00","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":294200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0111,"inception_date":"2024-06-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:30:50.337329+00:00"},"optionObservedAt":"2026-10-22T18:21:10.597Z","bars":[{"c":14.92,"h":15.15,"l":14.65,"n":216,"o":14.8329,"t":"2026-10-15T08:00:00Z","v":24459,"vw":14.825237},{"c":14.99,"h":15,"l":14.71,"n":14,"o":14.71,"t":"2026-10-15T08:05:00Z","v":1677,"vw":14.927273},{"c":14.92,"h":14.92,"l":14.91,"n":5,"o":14.91,"t":"2026-10-15T08:15:00Z","v":280,"vw":14.915},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-15T08:20:00Z","v":1426,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-15T08:25:00Z","v":471,"vw":14.96},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T08:30:00Z","v":400,"vw":15},{"c":15.0271,"h":15.0271,"l":15.0271,"n":1,"o":15.0271,"t":"2026-10-15T08:35:00Z","v":534,"vw":15.0271},{"c":14.97,"h":14.97,"l":14.97,"n":8,"o":14.97,"t":"2026-10-15T08:40:00Z","v":946,"vw":14.97},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-15T08:45:00Z","v":200,"vw":15.03},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T08:50:00Z","v":270,"vw":15},{"c":14.97,"h":14.97,"l":14.97,"n":10,"o":14.97,"t":"2026-10-15T08:55:00Z","v":509,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-15T09:00:00Z","v":203,"vw":14.97},{"c":15.04,"h":15.04,"l":14.97,"n":25,"o":14.98,"t":"2026-10-15T09:10:00Z","v":6797,"vw":15.00025},{"c":15.01,"h":15.01,"l":15.01,"n":14,"o":15.01,"t":"2026-10-15T09:15:00Z","v":691,"vw":15.01},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-15T09:20:00Z","v":817,"vw":14.96},{"c":14.97,"h":15,"l":14.955,"n":6,"o":15,"t":"2026-10-15T09:25:00Z","v":411,"vw":14.97},{"c":14.95,"h":14.95,"l":14.95,"n":7,"o":14.95,"t":"2026-10-15T09:30:00Z","v":581,"vw":14.95},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-15T09:35:00Z","v":120,"vw":14.97},{"c":14.96,"h":14.96,"l":14.95,"n":10,"o":14.95,"t":"2026-10-15T09:45:00Z","v":411,"vw":14.952755},{"c":14.98,"h":14.98,"l":14.98,"n":7,"o":14.98,"t":"2026-10-15T09:50:00Z","v":751,"vw":14.98},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-15T10:05:00Z","v":154,"vw":14.96},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-10-15T10:10:00Z","v":256,"vw":14.93},{"c":14.935,"h":14.935,"l":14.935,"n":5,"o":14.935,"t":"2026-10-15T10:15:00Z","v":230,"vw":14.935},{"c":14.8348,"h":14.89,"l":14.8348,"n":10,"o":14.89,"t":"2026-10-15T10:20:00Z","v":1437,"vw":14.842293},{"c":14.85,"h":14.85,"l":14.8201,"n":3,"o":14.8201,"t":"2026-10-15T10:25:00Z","v":595,"vw":14.839411},{"c":14.89,"h":14.89,"l":14.89,"n":4,"o":14.89,"t":"2026-10-15T10:30:00Z","v":628,"vw":14.89},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-15T10:35:00Z","v":100,"vw":14.91},{"c":14.8192,"h":14.9354,"l":14.8192,"n":35,"o":14.93,"t":"2026-10-15T11:00:00Z","v":7450,"vw":14.92706},{"c":14.85,"h":14.86,"l":14.85,"n":12,"o":14.86,"t":"2026-10-15T11:05:00Z","v":17064,"vw":14.850235},{"c":14.87,"h":14.88,"l":14.85,"n":77,"o":14.851,"t":"2026-10-15T11:10:00Z","v":128865,"vw":14.851725},{"c":14.88,"h":14.9287,"l":14.88,"n":11,"o":14.88,"t":"2026-10-15T11:15:00Z","v":599,"vw":14.89664},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-15T11:25:00Z","v":480,"vw":14.9},{"c":14.9,"h":14.94,"l":14.89,"n":227,"o":14.91,"t":"2026-10-15T11:30:00Z","v":38634,"vw":14.919885},{"c":14.95,"h":14.97,"l":14.9,"n":18,"o":14.9,"t":"2026-10-15T11:35:00Z","v":8465,"vw":14.922732},{"c":14.92,"h":14.9465,"l":14.92,"n":16,"o":14.9461,"t":"2026-10-15T11:40:00Z","v":3213,"vw":14.929232},{"c":14.861,"h":14.8915,"l":14.861,"n":7,"o":14.8915,"t":"2026-10-15T11:50:00Z","v":2550,"vw":14.8732},{"c":14.86,"h":14.89,"l":14.86,"n":11,"o":14.89,"t":"2026-10-15T11:55:00Z","v":814,"vw":14.873216},{"c":14.84,"h":14.86,"l":14.84,"n":13,"o":14.85,"t":"2026-10-15T12:05:00Z","v":2157,"vw":14.842527},{"c":14.9,"h":14.9,"l":14.8791,"n":12,"o":14.8791,"t":"2026-10-15T12:10:00Z","v":1862,"vw":14.883915},{"c":14.94,"h":14.94,"l":14.88,"n":21,"o":14.89,"t":"2026-10-15T12:15:00Z","v":3019,"vw":14.927028},{"c":14.87,"h":14.87,"l":14.87,"n":10,"o":14.87,"t":"2026-10-15T12:20:00Z","v":500,"vw":14.87},{"c":14.9404,"h":14.98,"l":14.9008,"n":28,"o":14.97,"t":"2026-10-15T12:25:00Z","v":8637,"vw":14.971768},{"c":14.72,"h":14.9,"l":14.57,"n":106,"o":14.9,"t":"2026-10-15T12:30:00Z","v":12709,"vw":14.732688},{"c":14.79,"h":14.7995,"l":14.79,"n":5,"o":14.7995,"t":"2026-10-15T12:35:00Z","v":1130,"vw":14.798636},{"c":14.8696,"h":14.92,"l":14.7205,"n":12,"o":14.92,"t":"2026-10-15T12:40:00Z","v":4111,"vw":14.843887},{"c":14.75,"h":14.8,"l":14.75,"n":6,"o":14.8,"t":"2026-10-15T12:45:00Z","v":1939,"vw":14.779854},{"c":14.82,"h":14.8388,"l":14.82,"n":3,"o":14.8388,"t":"2026-10-15T12:50:00Z","v":201,"vw":14.8294},{"c":14.65,"h":14.78,"l":14.65,"n":32,"o":14.77,"t":"2026-10-15T12:55:00Z","v":3347,"vw":14.748068},{"c":14.6105,"h":14.66,"l":14.6105,"n":21,"o":14.66,"t":"2026-10-15T13:05:00Z","v":663,"vw":14.63525},{"c":14.7498,"h":14.7498,"l":14.69,"n":5,"o":14.69,"t":"2026-10-15T13:10:00Z","v":1595,"vw":14.728581},{"c":14.6506,"h":14.7,"l":14.6506,"n":16,"o":14.7,"t":"2026-10-15T13:15:00Z","v":1127,"vw":14.6851},{"c":14.64,"h":14.64,"l":14.59,"n":26,"o":14.6271,"t":"2026-10-15T13:20:00Z","v":5942,"vw":14.613579},{"c":14.59,"h":14.62,"l":14.58,"n":95,"o":14.62,"t":"2026-10-15T13:25:00Z","v":9222,"vw":14.598408},{"c":14.595,"h":14.7,"l":14.4803,"n":317,"o":14.59,"t":"2026-10-15T13:30:00Z","v":63891,"vw":14.584824},{"c":14.72,"h":14.72,"l":14.45,"n":257,"o":14.585,"t":"2026-10-15T13:35:00Z","v":37816,"vw":14.540926},{"c":14.725,"h":14.7586,"l":14.65,"n":131,"o":14.72,"t":"2026-10-15T13:40:00Z","v":22100,"vw":14.708155},{"c":14.595,"h":14.755,"l":14.56,"n":139,"o":14.74,"t":"2026-10-15T13:45:00Z","v":21654,"vw":14.660271},{"c":14.36,"h":14.58,"l":14.34,"n":317,"o":14.57,"t":"2026-10-15T13:50:00Z","v":49864,"vw":14.452458},{"c":14.54,"h":14.57,"l":14.34,"n":230,"o":14.345,"t":"2026-10-15T13:55:00Z","v":48862,"vw":14.476229},{"c":14.69,"h":14.7,"l":14.52,"n":123,"o":14.54,"t":"2026-10-15T14:00:00Z","v":15209,"vw":14.584829},{"c":14.89,"h":14.89,"l":14.69,"n":137,"o":14.7,"t":"2026-10-15T14:05:00Z","v":29627,"vw":14.780759},{"c":14.94,"h":15.08,"l":14.91,"n":252,"o":14.915,"t":"2026-10-15T14:10:00Z","v":55077,"vw":14.990252},{"c":15.02,"h":15.02,"l":14.8788,"n":101,"o":14.93,"t":"2026-10-15T14:15:00Z","v":13677,"vw":14.906984},{"c":14.9399,"h":15.025,"l":14.919,"n":75,"o":15.015,"t":"2026-10-15T14:20:00Z","v":10465,"vw":14.96751},{"c":14.93,"h":14.98,"l":14.93,"n":80,"o":14.935,"t":"2026-10-15T14:25:00Z","v":15767,"vw":14.945923},{"c":14.98,"h":14.98,"l":14.8505,"n":71,"o":14.9,"t":"2026-10-15T14:30:00Z","v":7895,"vw":14.887754},{"c":15.095,"h":15.095,"l":14.94,"n":88,"o":14.99,"t":"2026-10-15T14:35:00Z","v":9997,"vw":15.00639},{"c":15.13,"h":15.165,"l":15.07,"n":77,"o":15.09,"t":"2026-10-15T14:40:00Z","v":15538,"vw":15.108581},{"c":15.185,"h":15.27,"l":15.12,"n":148,"o":15.14,"t":"2026-10-15T14:45:00Z","v":20618,"vw":15.207314},{"c":15.24,"h":15.24,"l":15.13,"n":68,"o":15.18,"t":"2026-10-15T14:50:00Z","v":13377,"vw":15.161977},{"c":15.29,"h":15.315,"l":15.1998,"n":96,"o":15.24,"t":"2026-10-15T14:55:00Z","v":12749,"vw":15.278996},{"c":15.64,"h":15.645,"l":15.26,"n":284,"o":15.29,"t":"2026-10-15T15:00:00Z","v":55215,"vw":15.509203},{"c":15.605,"h":15.665,"l":15.51,"n":437,"o":15.63,"t":"2026-10-15T15:05:00Z","v":167808,"vw":15.641799},{"c":15.64,"h":15.65,"l":15.565,"n":102,"o":15.605,"t":"2026-10-15T15:10:00Z","v":12760,"vw":15.615629},{"c":15.66,"h":15.685,"l":15.61,"n":108,"o":15.655,"t":"2026-10-15T15:15:00Z","v":10716,"vw":15.648179},{"c":15.63,"h":15.68,"l":15.61,"n":120,"o":15.68,"t":"2026-10-15T15:20:00Z","v":11881,"vw":15.631675},{"c":15.66,"h":15.66,"l":15.59,"n":61,"o":15.66,"t":"2026-10-15T15:25:00Z","v":6876,"vw":15.627554},{"c":15.71,"h":15.72,"l":15.62,"n":105,"o":15.67,"t":"2026-10-15T15:30:00Z","v":27302,"vw":15.669319},{"c":15.85,"h":15.89,"l":15.705,"n":299,"o":15.74,"t":"2026-10-15T15:35:00Z","v":86582,"vw":15.786498},{"c":15.84,"h":15.945,"l":15.8374,"n":194,"o":15.855,"t":"2026-10-15T15:40:00Z","v":40900,"vw":15.874081},{"c":15.86,"h":15.86,"l":15.78,"n":100,"o":15.83,"t":"2026-10-15T15:45:00Z","v":23989,"vw":15.828842},{"c":15.865,"h":15.87,"l":15.85,"n":15,"o":15.859,"t":"2026-10-15T15:50:00Z","v":2378,"vw":15.864055},{"c":15.875,"h":15.9,"l":15.85,"n":56,"o":15.85,"t":"2026-10-15T15:55:00Z","v":9063,"vw":15.87966},{"c":15.82,"h":15.89,"l":15.82,"n":77,"o":15.86,"t":"2026-10-15T16:00:00Z","v":15575,"vw":15.863266},{"c":15.93,"h":15.93,"l":15.84,"n":35,"o":15.84,"t":"2026-10-15T16:05:00Z","v":4770,"vw":15.8925},{"c":15.87,"h":15.91,"l":15.87,"n":24,"o":15.9014,"t":"2026-10-15T16:10:00Z","v":3745,"vw":15.893732},{"c":15.8,"h":15.87,"l":15.785,"n":25,"o":15.87,"t":"2026-10-15T16:15:00Z","v":4409,"vw":15.807984},{"c":15.76,"h":15.815,"l":15.76,"n":15,"o":15.79,"t":"2026-10-15T16:20:00Z","v":3212,"vw":15.781089},{"c":15.685,"h":15.755,"l":15.685,"n":31,"o":15.75,"t":"2026-10-15T16:25:00Z","v":7578,"vw":15.710878},{"c":15.69,"h":15.7374,"l":15.635,"n":48,"o":15.72,"t":"2026-10-15T16:30:00Z","v":10835,"vw":15.694264},{"c":15.6885,"h":15.735,"l":15.6885,"n":41,"o":15.7,"t":"2026-10-15T16:35:00Z","v":6121,"vw":15.710976},{"c":15.73,"h":15.73,"l":15.69,"n":38,"o":15.69,"t":"2026-10-15T16:40:00Z","v":3687,"vw":15.710295},{"c":15.8,"h":15.805,"l":15.77,"n":22,"o":15.77,"t":"2026-10-15T16:45:00Z","v":3226,"vw":15.78824},{"c":15.755,"h":15.785,"l":15.755,"n":20,"o":15.785,"t":"2026-10-15T16:50:00Z","v":3728,"vw":15.774735},{"c":15.77,"h":15.78,"l":15.755,"n":11,"o":15.755,"t":"2026-10-15T16:55:00Z","v":836,"vw":15.767407},{"c":15.77,"h":15.79,"l":15.74,"n":17,"o":15.79,"t":"2026-10-15T17:00:00Z","v":1893,"vw":15.766532},{"c":15.83,"h":15.83,"l":15.8,"n":7,"o":15.8,"t":"2026-10-15T17:05:00Z","v":550,"vw":15.806},{"c":15.8699,"h":15.8699,"l":15.825,"n":10,"o":15.83,"t":"2026-10-15T17:10:00Z","v":1504,"vw":15.842777},{"c":16.01,"h":16.04,"l":15.89,"n":193,"o":15.89,"t":"2026-10-15T17:15:00Z","v":44623,"vw":15.998005},{"c":15.94,"h":16.07,"l":15.935,"n":57,"o":15.995,"t":"2026-10-15T17:20:00Z","v":11679,"vw":16.014101},{"c":15.895,"h":15.95,"l":15.895,"n":19,"o":15.95,"t":"2026-10-15T17:25:00Z","v":3568,"vw":15.918709},{"c":15.925,"h":15.94,"l":15.9,"n":14,"o":15.9,"t":"2026-10-15T17:30:00Z","v":1840,"vw":15.920418},{"c":15.925,"h":15.95,"l":15.91,"n":11,"o":15.9498,"t":"2026-10-15T17:35:00Z","v":3381,"vw":15.932088},{"c":15.96,"h":15.99,"l":15.92,"n":31,"o":15.9305,"t":"2026-10-15T17:40:00Z","v":3515,"vw":15.961489},{"c":15.955,"h":15.995,"l":15.955,"n":90,"o":15.955,"t":"2026-10-15T17:45:00Z","v":36191,"vw":15.978585},{"c":15.91,"h":15.96,"l":15.905,"n":124,"o":15.955,"t":"2026-10-15T17:50:00Z","v":40437,"vw":15.953806},{"c":15.915,"h":15.935,"l":15.91,"n":66,"o":15.91,"t":"2026-10-15T17:55:00Z","v":39249,"vw":15.920712},{"c":15.865,"h":15.905,"l":15.86,"n":73,"o":15.905,"t":"2026-10-15T18:00:00Z","v":20258,"vw":15.873787},{"c":15.85,"h":15.87,"l":15.85,"n":34,"o":15.87,"t":"2026-10-15T18:05:00Z","v":6524,"vw":15.856966},{"c":15.83,"h":15.845,"l":15.82,"n":35,"o":15.845,"t":"2026-10-15T18:10:00Z","v":6976,"vw":15.833967},{"c":15.805,"h":15.85,"l":15.805,"n":140,"o":15.84,"t":"2026-10-15T18:15:00Z","v":35963,"vw":15.828783},{"c":15.79,"h":15.82,"l":15.79,"n":114,"o":15.815,"t":"2026-10-15T18:20:00Z","v":20778,"vw":15.803219},{"c":15.855,"h":15.855,"l":15.79,"n":105,"o":15.79,"t":"2026-10-15T18:25:00Z","v":23094,"vw":15.814946},{"c":15.89,"h":15.91,"l":15.855,"n":53,"o":15.855,"t":"2026-10-15T18:30:00Z","v":13390,"vw":15.874959},{"c":15.885,"h":15.9,"l":15.885,"n":19,"o":15.89,"t":"2026-10-15T18:35:00Z","v":12885,"vw":15.897558},{"c":15.9522,"h":15.96,"l":15.885,"n":73,"o":15.89,"t":"2026-10-15T18:40:00Z","v":11490,"vw":15.926382},{"c":15.975,"h":15.98,"l":15.96,"n":23,"o":15.965,"t":"2026-10-15T18:45:00Z","v":13504,"vw":15.978094},{"c":15.97,"h":15.9717,"l":15.96,"n":30,"o":15.97,"t":"2026-10-15T18:50:00Z","v":3722,"vw":15.969554},{"c":15.985,"h":15.985,"l":15.95,"n":13,"o":15.96,"t":"2026-10-15T18:55:00Z","v":1393,"vw":15.966286},{"c":16.01,"h":16.02,"l":15.98,"n":24,"o":15.98,"t":"2026-10-15T19:00:00Z","v":2750,"vw":16.011146},{"c":15.98,"h":16.03,"l":15.98,"n":29,"o":16.02,"t":"2026-10-15T19:05:00Z","v":7803,"vw":16.022229},{"c":15.995,"h":16,"l":15.975,"n":24,"o":15.98,"t":"2026-10-15T19:10:00Z","v":2203,"vw":15.988011},{"c":16.06,"h":16.06,"l":16.0199,"n":33,"o":16.0199,"t":"2026-10-15T19:15:00Z","v":5201,"vw":16.033243},{"c":16.105,"h":16.125,"l":16.06,"n":67,"o":16.06,"t":"2026-10-15T19:20:00Z","v":19597,"vw":16.101124},{"c":16.05,"h":16.1,"l":16.05,"n":45,"o":16.1,"t":"2026-10-15T19:25:00Z","v":8108,"vw":16.078083},{"c":16.03,"h":16.03,"l":16.02,"n":17,"o":16.02,"t":"2026-10-15T19:30:00Z","v":1463,"vw":16.025},{"c":16.035,"h":16.035,"l":16,"n":14,"o":16,"t":"2026-10-15T19:35:00Z","v":1819,"vw":16.018064},{"c":16.045,"h":16.07,"l":16.025,"n":55,"o":16.035,"t":"2026-10-15T19:40:00Z","v":8445,"vw":16.047487},{"c":16.065,"h":16.065,"l":16.035,"n":35,"o":16.035,"t":"2026-10-15T19:45:00Z","v":4484,"vw":16.046137},{"c":16.06,"h":16.09,"l":16.05,"n":33,"o":16.07,"t":"2026-10-15T19:50:00Z","v":15844,"vw":16.067417},{"c":16.005,"h":16.06,"l":16.005,"n":126,"o":16.06,"t":"2026-10-15T19:55:00Z","v":34441,"vw":16.033296},{"c":16.04,"h":16.04,"l":15.99,"n":11,"o":15.99,"t":"2026-10-15T20:00:00Z","v":3230,"vw":15.997597},{"c":16.0513,"h":16.0513,"l":16.0513,"n":1,"o":16.0513,"t":"2026-10-15T20:05:00Z","v":350,"vw":16.0513},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-15T20:10:00Z","v":218,"vw":16.01},{"c":16.05,"h":16.06,"l":16.03,"n":44,"o":16.04,"t":"2026-10-15T20:15:00Z","v":57207,"vw":16.034081},{"c":16.1195,"h":16.1195,"l":16.11,"n":2,"o":16.11,"t":"2026-10-15T20:20:00Z","v":424,"vw":16.112778},{"c":16.0615,"h":16.0615,"l":16.0615,"n":1,"o":16.0615,"t":"2026-10-15T20:40:00Z","v":496,"vw":16.0615},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T20:45:00Z","v":250,"vw":16.1},{"c":16.03,"h":16.0312,"l":16.03,"n":9,"o":16.03,"t":"2026-10-15T20:50:00Z","v":5599,"vw":16.03011},{"c":16,"h":16,"l":15.99,"n":3,"o":15.99,"t":"2026-10-15T20:55:00Z","v":2374,"vw":15.998428},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-15T21:00:00Z","v":1400,"vw":15.96},{"c":15.9517,"h":15.9517,"l":15.9517,"n":1,"o":15.9517,"t":"2026-10-15T21:05:00Z","v":100,"vw":15.9517},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-15T21:10:00Z","v":335,"vw":16.12},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-15T21:15:00Z","v":151,"vw":16.05},{"c":16.12,"h":16.12,"l":16.08,"n":4,"o":16.08,"t":"2026-10-15T21:25:00Z","v":1157,"vw":16.113062},{"c":16.12,"h":16.12,"l":16.08,"n":8,"o":16.08,"t":"2026-10-15T22:00:00Z","v":903,"vw":16.101142},{"c":16.189,"h":16.189,"l":16.189,"n":1,"o":16.189,"t":"2026-10-15T22:10:00Z","v":250,"vw":16.189},{"c":16.1642,"h":16.1642,"l":16.1642,"n":1,"o":16.1642,"t":"2026-10-15T22:20:00Z","v":200,"vw":16.1642},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-15T22:30:00Z","v":800,"vw":16.07},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-15T22:40:00Z","v":110,"vw":16.09},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-15T22:45:00Z","v":100,"vw":16.0704},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:25:00Z","v":200,"vw":15.85},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T23:30:00Z","v":100,"vw":15.8},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T23:45:00Z","v":100,"vw":15.85},{"c":15.87,"h":15.89,"l":15.86,"n":6,"o":15.86,"t":"2026-10-15T23:50:00Z","v":800,"vw":15.875844},{"c":15.89,"h":15.89,"l":15.85,"n":4,"o":15.85,"t":"2026-10-15T23:55:00Z","v":500,"vw":15.874},{"c":16.09,"h":16.1,"l":15.78,"n":95,"o":15.95,"t":"2026-10-16T08:00:00Z","v":13379,"vw":15.983806},{"c":16.06,"h":16.06,"l":16.06,"n":4,"o":16.06,"t":"2026-10-16T08:05:00Z","v":701,"vw":16.06},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-10-16T08:10:00Z","v":414,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-16T08:15:00Z","v":912,"vw":16.03},{"c":16.05,"h":16.05,"l":16,"n":12,"o":16,"t":"2026-10-16T08:25:00Z","v":3259,"vw":16.032184},{"c":16.07,"h":16.09,"l":16.07,"n":13,"o":16.09,"t":"2026-10-16T08:30:00Z","v":3718,"vw":16.079755},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-16T08:35:00Z","v":802,"vw":16.09},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-16T08:45:00Z","v":600,"vw":16.12},{"c":16,"h":16.04,"l":16,"n":7,"o":16.04,"t":"2026-10-16T09:00:00Z","v":800,"vw":16.018377},{"c":16,"h":16.016,"l":16,"n":10,"o":16,"t":"2026-10-16T09:25:00Z","v":2225,"vw":16.0008},{"c":16.01,"h":16.01,"l":16.01,"n":5,"o":16.01,"t":"2026-10-16T09:30:00Z","v":770,"vw":16.01},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T09:35:00Z","v":498,"vw":15.97},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T10:00:00Z","v":1326,"vw":15.88},{"c":15.8865,"h":15.8865,"l":15.8865,"n":1,"o":15.8865,"t":"2026-10-16T10:05:00Z","v":152,"vw":15.8865},{"c":16.074,"h":16.0769,"l":16,"n":10,"o":16,"t":"2026-10-16T10:30:00Z","v":4639,"vw":16.059397},{"c":16.2268,"h":16.2268,"l":16.2268,"n":1,"o":16.2268,"t":"2026-10-16T10:40:00Z","v":600,"vw":16.2268},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T10:55:00Z","v":300,"vw":16.15},{"c":16.2,"h":16.2,"l":16.19,"n":14,"o":16.19,"t":"2026-10-16T11:05:00Z","v":4251,"vw":16.199524},{"c":16.42,"h":16.53,"l":16.35,"n":14,"o":16.35,"t":"2026-10-16T11:10:00Z","v":1913,"vw":16.452979},{"c":16.4237,"h":16.4742,"l":16.38,"n":15,"o":16.4742,"t":"2026-10-16T11:15:00Z","v":4167,"vw":16.405244},{"c":16.41,"h":16.46,"l":16.41,"n":14,"o":16.46,"t":"2026-10-16T11:20:00Z","v":7205,"vw":16.451068},{"c":16.47,"h":16.47,"l":16.45,"n":17,"o":16.46,"t":"2026-10-16T11:25:00Z","v":4725,"vw":16.461945},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-16T11:30:00Z","v":114,"vw":16.46},{"c":16.3193,"h":16.3607,"l":16.3193,"n":3,"o":16.3607,"t":"2026-10-16T11:40:00Z","v":5150,"vw":16.320112},{"c":16.3205,"h":16.3205,"l":16.32,"n":7,"o":16.32,"t":"2026-10-16T11:45:00Z","v":279,"vw":16.32025},{"c":16.31,"h":16.3397,"l":16.31,"n":8,"o":16.3397,"t":"2026-10-16T11:50:00Z","v":1170,"vw":16.337},{"c":16.31,"h":16.31,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T11:55:00Z","v":590,"vw":16.304},{"c":16.22,"h":16.4,"l":16.19,"n":266,"o":16.19,"t":"2026-10-16T12:05:00Z","v":44199,"vw":16.247581},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T12:10:00Z","v":100,"vw":16.2},{"c":16.179,"h":16.179,"l":16.12,"n":13,"o":16.12,"t":"2026-10-16T12:15:00Z","v":2141,"vw":16.142756},{"c":16.25,"h":16.25,"l":16.21,"n":26,"o":16.21,"t":"2026-10-16T12:20:00Z","v":1378,"vw":16.237145},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T12:35:00Z","v":510,"vw":16.25},{"c":16.17,"h":16.19,"l":16.17,"n":3,"o":16.19,"t":"2026-10-16T12:45:00Z","v":455,"vw":16.174494},{"c":16.1408,"h":16.27,"l":16.1408,"n":38,"o":16.2185,"t":"2026-10-16T12:50:00Z","v":16516,"vw":16.222422},{"c":16.1429,"h":16.15,"l":16.1429,"n":8,"o":16.15,"t":"2026-10-16T12:55:00Z","v":974,"vw":16.145956},{"c":16.08,"h":16.0806,"l":16.08,"n":6,"o":16.0806,"t":"2026-10-16T13:05:00Z","v":480,"vw":16.080148},{"c":16.14,"h":16.15,"l":16.13,"n":8,"o":16.15,"t":"2026-10-16T13:15:00Z","v":3382,"vw":16.135079},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-16T13:20:00Z","v":100,"vw":16.14},{"c":16.12,"h":16.1689,"l":16.12,"n":3,"o":16.1689,"t":"2026-10-16T13:25:00Z","v":540,"vw":16.129056},{"c":16.0201,"h":16.15,"l":16.02,"n":66,"o":16.13,"t":"2026-10-16T13:30:00Z","v":11808,"vw":16.089018},{"c":16.085,"h":16.085,"l":16.025,"n":90,"o":16.04,"t":"2026-10-16T13:35:00Z","v":21631,"vw":16.051437},{"c":16.09,"h":16.09,"l":16.05,"n":31,"o":16.07,"t":"2026-10-16T13:40:00Z","v":1921,"vw":16.073842},{"c":15.995,"h":16.11,"l":15.97,"n":38,"o":16.095,"t":"2026-10-16T13:45:00Z","v":2683,"vw":16.019394},{"c":16.05,"h":16.05,"l":15.935,"n":32,"o":15.955,"t":"2026-10-16T13:50:00Z","v":5033,"vw":15.967053},{"c":16.08,"h":16.13,"l":16.065,"n":34,"o":16.085,"t":"2026-10-16T13:55:00Z","v":4025,"vw":16.08555},{"c":16.085,"h":16.1,"l":16.05,"n":32,"o":16.055,"t":"2026-10-16T14:00:00Z","v":18105,"vw":16.097012},{"c":16.07,"h":16.1,"l":16.06,"n":19,"o":16.08,"t":"2026-10-16T14:05:00Z","v":3006,"vw":16.077878},{"c":16.19,"h":16.205,"l":16.02,"n":37,"o":16.05,"t":"2026-10-16T14:10:00Z","v":6641,"vw":16.078973},{"c":16.2631,"h":16.28,"l":16.17,"n":64,"o":16.19,"t":"2026-10-16T14:15:00Z","v":12540,"vw":16.243307},{"c":16.3,"h":16.32,"l":16.24,"n":49,"o":16.29,"t":"2026-10-16T14:20:00Z","v":6267,"vw":16.294738},{"c":16.2745,"h":16.29,"l":16.27,"n":23,"o":16.2826,"t":"2026-10-16T14:25:00Z","v":1815,"vw":16.281856},{"c":16.3,"h":16.32,"l":16.255,"n":24,"o":16.255,"t":"2026-10-16T14:30:00Z","v":5340,"vw":16.287049},{"c":16.295,"h":16.35,"l":16.295,"n":28,"o":16.34,"t":"2026-10-16T14:35:00Z","v":5780,"vw":16.325333},{"c":16.27,"h":16.2797,"l":16.265,"n":15,"o":16.2797,"t":"2026-10-16T14:40:00Z","v":3226,"vw":16.275277},{"c":16.28,"h":16.305,"l":16.27,"n":33,"o":16.275,"t":"2026-10-16T14:45:00Z","v":2944,"vw":16.290229},{"c":16.12,"h":16.275,"l":16.105,"n":40,"o":16.275,"t":"2026-10-16T14:50:00Z","v":10002,"vw":16.192989},{"c":16.07,"h":16.15,"l":16.07,"n":48,"o":16.12,"t":"2026-10-16T14:55:00Z","v":15157,"vw":16.123846},{"c":16,"h":16.06,"l":15.975,"n":63,"o":16.06,"t":"2026-10-16T15:00:00Z","v":8632,"vw":16.02601},{"c":15.84,"h":15.97,"l":15.8,"n":62,"o":15.97,"t":"2026-10-16T15:05:00Z","v":6990,"vw":15.858371},{"c":15.95,"h":15.97,"l":15.86,"n":42,"o":15.86,"t":"2026-10-16T15:10:00Z","v":6138,"vw":15.91895},{"c":15.87,"h":15.92,"l":15.85,"n":23,"o":15.9026,"t":"2026-10-16T15:15:00Z","v":4370,"vw":15.878163},{"c":15.8,"h":15.871,"l":15.77,"n":35,"o":15.8601,"t":"2026-10-16T15:20:00Z","v":10028,"vw":15.808455},{"c":15.82,"h":15.86,"l":15.8,"n":46,"o":15.82,"t":"2026-10-16T15:25:00Z","v":6889,"vw":15.821278},{"c":15.895,"h":15.895,"l":15.8374,"n":17,"o":15.85,"t":"2026-10-16T15:30:00Z","v":1515,"vw":15.875355},{"c":15.8801,"h":15.8999,"l":15.87,"n":20,"o":15.89,"t":"2026-10-16T15:35:00Z","v":7007,"vw":15.880735},{"c":15.855,"h":15.865,"l":15.85,"n":8,"o":15.865,"t":"2026-10-16T15:40:00Z","v":2108,"vw":15.858333},{"c":15.8,"h":15.87,"l":15.8,"n":11,"o":15.86,"t":"2026-10-16T15:45:00Z","v":2334,"vw":15.840381},{"c":15.74,"h":15.765,"l":15.735,"n":30,"o":15.75,"t":"2026-10-16T15:50:00Z","v":4710,"vw":15.751213},{"c":15.695,"h":15.73,"l":15.69,"n":25,"o":15.73,"t":"2026-10-16T15:55:00Z","v":3897,"vw":15.715976},{"c":15.685,"h":15.71,"l":15.625,"n":45,"o":15.69,"t":"2026-10-16T16:00:00Z","v":15685,"vw":15.654266},{"c":15.7083,"h":15.7083,"l":15.65,"n":37,"o":15.6798,"t":"2026-10-16T16:05:00Z","v":12066,"vw":15.694164},{"c":15.83,"h":15.83,"l":15.73,"n":209,"o":15.73,"t":"2026-10-16T16:10:00Z","v":271324,"vw":15.78278},{"c":15.8172,"h":15.86,"l":15.79,"n":320,"o":15.83,"t":"2026-10-16T16:15:00Z","v":156635,"vw":15.836996},{"c":15.855,"h":15.88,"l":15.825,"n":21,"o":15.825,"t":"2026-10-16T16:20:00Z","v":4854,"vw":15.853696},{"c":15.885,"h":15.895,"l":15.88,"n":9,"o":15.88,"t":"2026-10-16T16:25:00Z","v":1040,"vw":15.88638},{"c":15.8,"h":15.88,"l":15.8,"n":48,"o":15.88,"t":"2026-10-16T16:30:00Z","v":11083,"vw":15.840121},{"c":15.84,"h":15.84,"l":15.8,"n":18,"o":15.8,"t":"2026-10-16T16:35:00Z","v":4255,"vw":15.822496},{"c":15.815,"h":15.815,"l":15.78,"n":37,"o":15.8,"t":"2026-10-16T16:40:00Z","v":2804,"vw":15.803625},{"c":15.79,"h":15.82,"l":15.79,"n":26,"o":15.82,"t":"2026-10-16T16:45:00Z","v":1299,"vw":15.798125},{"c":15.69,"h":15.72,"l":15.675,"n":32,"o":15.7101,"t":"2026-10-16T16:50:00Z","v":3477,"vw":15.702135},{"c":15.71,"h":15.73,"l":15.71,"n":13,"o":15.73,"t":"2026-10-16T16:55:00Z","v":1824,"vw":15.711338},{"c":15.64,"h":15.72,"l":15.64,"n":38,"o":15.72,"t":"2026-10-16T17:00:00Z","v":9333,"vw":15.672935},{"c":15.55,"h":15.585,"l":15.5,"n":75,"o":15.58,"t":"2026-10-16T17:05:00Z","v":16051,"vw":15.565939},{"c":15.48,"h":15.5274,"l":15.4401,"n":60,"o":15.52,"t":"2026-10-16T17:10:00Z","v":5535,"vw":15.487698},{"c":15.23,"h":15.45,"l":15.23,"n":70,"o":15.45,"t":"2026-10-16T17:15:00Z","v":17537,"vw":15.303189},{"c":15.27,"h":15.32,"l":15.235,"n":62,"o":15.26,"t":"2026-10-16T17:20:00Z","v":15604,"vw":15.275232},{"c":15.31,"h":15.335,"l":15.225,"n":62,"o":15.25,"t":"2026-10-16T17:25:00Z","v":23304,"vw":15.293358},{"c":15.53,"h":15.53,"l":15.31,"n":75,"o":15.31,"t":"2026-10-16T17:30:00Z","v":18247,"vw":15.425904},{"c":15.53,"h":15.6,"l":15.5,"n":35,"o":15.53,"t":"2026-10-16T17:35:00Z","v":5312,"vw":15.540369},{"c":15.615,"h":15.715,"l":15.51,"n":60,"o":15.51,"t":"2026-10-16T17:40:00Z","v":10636,"vw":15.601673},{"c":15.545,"h":15.65,"l":15.545,"n":44,"o":15.62,"t":"2026-10-16T17:45:00Z","v":17574,"vw":15.621774},{"c":15.46,"h":15.53,"l":15.46,"n":42,"o":15.53,"t":"2026-10-16T17:50:00Z","v":5217,"vw":15.499713},{"c":15.44,"h":15.49,"l":15.43,"n":15,"o":15.49,"t":"2026-10-16T17:55:00Z","v":3385,"vw":15.443312},{"c":15.425,"h":15.47,"l":15.4,"n":45,"o":15.43,"t":"2026-10-16T18:00:00Z","v":7508,"vw":15.43723},{"c":15.48,"h":15.485,"l":15.42,"n":31,"o":15.42,"t":"2026-10-16T18:05:00Z","v":3635,"vw":15.451064},{"c":15.46,"h":15.495,"l":15.46,"n":20,"o":15.495,"t":"2026-10-16T18:10:00Z","v":1420,"vw":15.48},{"c":15.475,"h":15.51,"l":15.475,"n":6,"o":15.51,"t":"2026-10-16T18:15:00Z","v":618,"vw":15.485},{"c":15.53,"h":15.53,"l":15.43,"n":29,"o":15.47,"t":"2026-10-16T18:20:00Z","v":12822,"vw":15.511783},{"c":15.51,"h":15.53,"l":15.49,"n":35,"o":15.53,"t":"2026-10-16T18:25:00Z","v":7799,"vw":15.520093},{"c":15.5123,"h":15.53,"l":15.48,"n":29,"o":15.52,"t":"2026-10-16T18:30:00Z","v":4350,"vw":15.508954},{"c":15.51,"h":15.52,"l":15.48,"n":24,"o":15.51,"t":"2026-10-16T18:35:00Z","v":5146,"vw":15.507707},{"c":15.37,"h":15.54,"l":15.32,"n":157,"o":15.53,"t":"2026-10-16T18:40:00Z","v":35830,"vw":15.376243},{"c":15.395,"h":15.44,"l":15.32,"n":191,"o":15.395,"t":"2026-10-16T18:45:00Z","v":43877,"vw":15.401679},{"c":15.29,"h":15.41,"l":15.29,"n":53,"o":15.41,"t":"2026-10-16T18:50:00Z","v":8718,"vw":15.328757},{"c":15.36,"h":15.36,"l":15.265,"n":67,"o":15.265,"t":"2026-10-16T18:55:00Z","v":11070,"vw":15.313912},{"c":15.3301,"h":15.38,"l":15.32,"n":30,"o":15.37,"t":"2026-10-16T19:00:00Z","v":3435,"vw":15.347125},{"c":15.36,"h":15.36,"l":15.32,"n":27,"o":15.33,"t":"2026-10-16T19:05:00Z","v":3647,"vw":15.345868},{"c":15.46,"h":15.46,"l":15.37,"n":31,"o":15.38,"t":"2026-10-16T19:10:00Z","v":10105,"vw":15.433152},{"c":15.425,"h":15.495,"l":15.4246,"n":39,"o":15.49,"t":"2026-10-16T19:15:00Z","v":11257,"vw":15.473987},{"c":15.5,"h":15.5,"l":15.46,"n":33,"o":15.47,"t":"2026-10-16T19:20:00Z","v":8755,"vw":15.491418},{"c":15.48,"h":15.55,"l":15.48,"n":105,"o":15.5001,"t":"2026-10-16T19:25:00Z","v":25260,"vw":15.509382},{"c":15.41,"h":15.505,"l":15.41,"n":148,"o":15.49,"t":"2026-10-16T19:30:00Z","v":68416,"vw":15.445875},{"c":15.36,"h":15.42,"l":15.355,"n":53,"o":15.41,"t":"2026-10-16T19:35:00Z","v":15453,"vw":15.365354},{"c":15.34,"h":15.38,"l":15.34,"n":34,"o":15.375,"t":"2026-10-16T19:40:00Z","v":5696,"vw":15.35262},{"c":15.4,"h":15.4,"l":15.35,"n":40,"o":15.35,"t":"2026-10-16T19:45:00Z","v":4365,"vw":15.370179},{"c":15.455,"h":15.455,"l":15.4,"n":48,"o":15.42,"t":"2026-10-16T19:50:00Z","v":10892,"vw":15.438817},{"c":15.47,"h":15.49,"l":15.455,"n":103,"o":15.46,"t":"2026-10-16T19:55:00Z","v":50510,"vw":15.473465},{"c":15.41,"h":15.45,"l":15.41,"n":15,"o":15.45,"t":"2026-10-16T20:00:00Z","v":4556,"vw":15.4403},{"c":15.424,"h":15.424,"l":15.424,"n":2,"o":15.424,"t":"2026-10-16T20:15:00Z","v":146,"vw":15.424},{"c":15.4884,"h":15.4884,"l":15.4884,"n":1,"o":15.4884,"t":"2026-10-16T20:20:00Z","v":100,"vw":15.4884},{"c":15.4876,"h":15.4876,"l":15.4876,"n":1,"o":15.4876,"t":"2026-10-16T20:25:00Z","v":800,"vw":15.4876},{"c":15.504,"h":15.504,"l":15.504,"n":3,"o":15.504,"t":"2026-10-16T20:40:00Z","v":220,"vw":15.504},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-16T21:15:00Z","v":840,"vw":15.5},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T21:25:00Z","v":150,"vw":15.65},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T22:05:00Z","v":300,"vw":15.2},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-16T22:25:00Z","v":195,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.89},{"c":15.7963,"h":15.7963,"l":15.7963,"n":2,"o":15.7963,"t":"2026-10-16T23:15:00Z","v":401,"vw":15.7963},{"c":15.75,"h":15.82,"l":15.59,"n":107,"o":15.6,"t":"2026-10-19T08:00:00Z","v":6304,"vw":15.698394},{"c":15.74,"h":15.74,"l":15.67,"n":18,"o":15.67,"t":"2026-10-19T08:05:00Z","v":4182,"vw":15.680542},{"c":15.6686,"h":15.69,"l":15.6686,"n":2,"o":15.69,"t":"2026-10-19T08:10:00Z","v":380,"vw":15.674232},{"c":15.74,"h":15.75,"l":15.74,"n":8,"o":15.75,"t":"2026-10-19T09:00:00Z","v":817,"vw":15.743458},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-19T09:05:00Z","v":829,"vw":15.74},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T09:40:00Z","v":226,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":5,"o":15.9,"t":"2026-10-19T09:45:00Z","v":717,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T09:50:00Z","v":223,"vw":15.89},{"c":15.75,"h":15.77,"l":15.75,"n":2,"o":15.77,"t":"2026-10-19T10:10:00Z","v":300,"vw":15.763333},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-19T10:20:00Z","v":239,"vw":15.7},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-19T10:25:00Z","v":598,"vw":15.63},{"c":15.57,"h":15.57,"l":15.56,"n":6,"o":15.56,"t":"2026-10-19T10:30:00Z","v":817,"vw":15.5675},{"c":15.67,"h":15.67,"l":15.67,"n":4,"o":15.67,"t":"2026-10-19T10:40:00Z","v":171,"vw":15.67},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-19T10:45:00Z","v":428,"vw":15.66},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-19T10:50:00Z","v":111,"vw":15.62},{"c":15.62,"h":15.6201,"l":15.61,"n":9,"o":15.61,"t":"2026-10-19T10:55:00Z","v":7600,"vw":15.615928},{"c":15.5939,"h":15.5939,"l":15.5939,"n":3,"o":15.5939,"t":"2026-10-19T11:00:00Z","v":1344,"vw":15.5939},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T11:10:00Z","v":400,"vw":15.56},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-10-19T11:15:00Z","v":430,"vw":15.5},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-19T11:20:00Z","v":320,"vw":15.53},{"c":15.54,"h":15.54,"l":15.53,"n":9,"o":15.53,"t":"2026-10-19T11:25:00Z","v":3002,"vw":15.537257},{"c":15.49,"h":15.53,"l":15.48,"n":18,"o":15.53,"t":"2026-10-19T11:30:00Z","v":6226,"vw":15.5021},{"c":15.54,"h":15.54,"l":15.48,"n":5,"o":15.48,"t":"2026-10-19T11:35:00Z","v":975,"vw":15.505157},{"c":15.54,"h":15.54,"l":15.5,"n":7,"o":15.5,"t":"2026-10-19T11:40:00Z","v":1046,"vw":15.527692},{"c":15.6,"h":15.6,"l":15.58,"n":23,"o":15.58,"t":"2026-10-19T11:50:00Z","v":1743,"vw":15.594883},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-19T11:55:00Z","v":2450,"vw":15.58},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T12:00:00Z","v":1500,"vw":15.53},{"c":15.63,"h":15.63,"l":15.63,"n":11,"o":15.63,"t":"2026-10-19T12:05:00Z","v":761,"vw":15.63},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-19T12:15:00Z","v":860,"vw":15.66},{"c":15.5806,"h":15.71,"l":15.5806,"n":460,"o":15.63,"t":"2026-10-19T12:20:00Z","v":70633,"vw":15.651179},{"c":15.6452,"h":15.6452,"l":15.63,"n":70,"o":15.63,"t":"2026-10-19T12:25:00Z","v":7277,"vw":15.63548},{"c":15.6804,"h":15.6804,"l":15.64,"n":5,"o":15.64,"t":"2026-10-19T12:30:00Z","v":2354,"vw":15.64527},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-19T12:35:00Z","v":2158,"vw":15.65},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-19T12:40:00Z","v":300,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-19T12:45:00Z","v":200,"vw":15.67},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-19T12:55:00Z","v":110,"vw":15.64},{"c":15.65,"h":15.65,"l":15.63,"n":4,"o":15.63,"t":"2026-10-19T13:00:00Z","v":1242,"vw":15.64626},{"c":15.5912,"h":15.6743,"l":15.5912,"n":5,"o":15.67,"t":"2026-10-19T13:05:00Z","v":3301,"vw":15.667975},{"c":15.58,"h":15.6615,"l":15.58,"n":5,"o":15.5914,"t":"2026-10-19T13:10:00Z","v":1025,"vw":15.630479},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-10-19T13:15:00Z","v":865,"vw":15.55},{"c":15.61,"h":15.61,"l":15.61,"n":8,"o":15.61,"t":"2026-10-19T13:25:00Z","v":370,"vw":15.61},{"c":15.49,"h":15.6,"l":15.49,"n":61,"o":15.6,"t":"2026-10-19T13:30:00Z","v":16712,"vw":15.562165},{"c":15.37,"h":15.48,"l":15.36,"n":94,"o":15.48,"t":"2026-10-19T13:35:00Z","v":18043,"vw":15.410348},{"c":15.455,"h":15.47,"l":15.39,"n":62,"o":15.39,"t":"2026-10-19T13:40:00Z","v":5003,"vw":15.414997},{"c":15.4,"h":15.4776,"l":15.39,"n":37,"o":15.39,"t":"2026-10-19T13:45:00Z","v":7608,"vw":15.424663},{"c":15.325,"h":15.44,"l":15.315,"n":66,"o":15.44,"t":"2026-10-19T13:50:00Z","v":7805,"vw":15.361162},{"c":15.26,"h":15.345,"l":15.253,"n":55,"o":15.345,"t":"2026-10-19T13:55:00Z","v":7064,"vw":15.301586},{"c":15.19,"h":15.235,"l":15.11,"n":130,"o":15.235,"t":"2026-10-19T14:00:00Z","v":19247,"vw":15.148889},{"c":15.19,"h":15.31,"l":15.18,"n":58,"o":15.18,"t":"2026-10-19T14:05:00Z","v":9204,"vw":15.206776},{"c":15.29,"h":15.29,"l":15.14,"n":47,"o":15.17,"t":"2026-10-19T14:10:00Z","v":6599,"vw":15.203795},{"c":15.245,"h":15.305,"l":15.195,"n":104,"o":15.29,"t":"2026-10-19T14:15:00Z","v":22868,"vw":15.256965},{"c":15.21,"h":15.27,"l":15.21,"n":87,"o":15.26,"t":"2026-10-19T14:20:00Z","v":17591,"vw":15.236601},{"c":15.25,"h":15.25,"l":15.17,"n":70,"o":15.21,"t":"2026-10-19T14:25:00Z","v":10123,"vw":15.189065},{"c":15.15,"h":15.25,"l":15.1374,"n":98,"o":15.25,"t":"2026-10-19T14:30:00Z","v":14677,"vw":15.154089},{"c":15.19,"h":15.205,"l":15.185,"n":32,"o":15.185,"t":"2026-10-19T14:35:00Z","v":3665,"vw":15.194497},{"c":15.23,"h":15.24,"l":15.22,"n":21,"o":15.24,"t":"2026-10-19T14:40:00Z","v":1291,"vw":15.229091},{"c":15.38,"h":15.59,"l":15.2608,"n":102,"o":15.2608,"t":"2026-10-19T14:45:00Z","v":19041,"vw":15.463244},{"c":15.385,"h":15.4015,"l":15.3698,"n":21,"o":15.3698,"t":"2026-10-19T14:50:00Z","v":9389,"vw":15.381674},{"c":15.39,"h":15.4,"l":15.375,"n":33,"o":15.39,"t":"2026-10-19T14:55:00Z","v":5859,"vw":15.383509},{"c":15.42,"h":15.4393,"l":15.37,"n":47,"o":15.405,"t":"2026-10-19T15:00:00Z","v":7678,"vw":15.41347},{"c":15.42,"h":15.42,"l":15.37,"n":41,"o":15.405,"t":"2026-10-19T15:05:00Z","v":6933,"vw":15.396741},{"c":15.4,"h":15.435,"l":15.37,"n":28,"o":15.39,"t":"2026-10-19T15:10:00Z","v":5895,"vw":15.389632},{"c":15.405,"h":15.41,"l":15.37,"n":18,"o":15.39,"t":"2026-10-19T15:15:00Z","v":5736,"vw":15.38885},{"c":15.535,"h":15.535,"l":15.43,"n":51,"o":15.43,"t":"2026-10-19T15:20:00Z","v":7023,"vw":15.474258},{"c":15.4798,"h":15.55,"l":15.4798,"n":67,"o":15.54,"t":"2026-10-19T15:25:00Z","v":8401,"vw":15.509672},{"c":15.36,"h":15.425,"l":15.32,"n":43,"o":15.425,"t":"2026-10-19T15:30:00Z","v":9118,"vw":15.393698},{"c":15.31,"h":15.36,"l":15.305,"n":49,"o":15.3512,"t":"2026-10-19T15:35:00Z","v":19565,"vw":15.336528},{"c":15.29,"h":15.325,"l":15.28,"n":25,"o":15.3,"t":"2026-10-19T15:40:00Z","v":3506,"vw":15.301736},{"c":15.245,"h":15.29,"l":15.24,"n":41,"o":15.26,"t":"2026-10-19T15:45:00Z","v":5931,"vw":15.260876},{"c":15.225,"h":15.25,"l":15.225,"n":44,"o":15.2273,"t":"2026-10-19T15:50:00Z","v":3808,"vw":15.234174},{"c":15.21,"h":15.265,"l":15.2,"n":72,"o":15.225,"t":"2026-10-19T15:55:00Z","v":9394,"vw":15.231855},{"c":15.165,"h":15.2,"l":15.13,"n":83,"o":15.2,"t":"2026-10-19T16:00:00Z","v":16288,"vw":15.164895},{"c":15.24,"h":15.25,"l":15.19,"n":19,"o":15.19,"t":"2026-10-19T16:05:00Z","v":3571,"vw":15.207848},{"c":15.33,"h":15.33,"l":15.265,"n":57,"o":15.265,"t":"2026-10-19T16:10:00Z","v":11121,"vw":15.310428},{"c":15.32,"h":15.335,"l":15.315,"n":42,"o":15.325,"t":"2026-10-19T16:15:00Z","v":5685,"vw":15.323568},{"c":15.295,"h":15.335,"l":15.27,"n":61,"o":15.33,"t":"2026-10-19T16:20:00Z","v":6191,"vw":15.290417},{"c":15.32,"h":15.32,"l":15.275,"n":17,"o":15.28,"t":"2026-10-19T16:25:00Z","v":1571,"vw":15.293929},{"c":15.3,"h":15.31,"l":15.28,"n":57,"o":15.3,"t":"2026-10-19T16:30:00Z","v":4913,"vw":15.291272},{"c":15.325,"h":15.325,"l":15.305,"n":16,"o":15.305,"t":"2026-10-19T16:35:00Z","v":1068,"vw":15.313222},{"c":15.32,"h":15.335,"l":15.3,"n":16,"o":15.31,"t":"2026-10-19T16:40:00Z","v":1830,"vw":15.315421},{"c":15.32,"h":15.32,"l":15.3,"n":13,"o":15.315,"t":"2026-10-19T16:45:00Z","v":2063,"vw":15.301975},{"c":15.31,"h":15.325,"l":15.31,"n":8,"o":15.31,"t":"2026-10-19T16:50:00Z","v":595,"vw":15.316},{"c":15.315,"h":15.335,"l":15.3,"n":15,"o":15.32,"t":"2026-10-19T16:55:00Z","v":3438,"vw":15.318333},{"c":15.34,"h":15.34,"l":15.31,"n":13,"o":15.31,"t":"2026-10-19T17:00:00Z","v":932,"vw":15.32125},{"c":15.2801,"h":15.305,"l":15.2801,"n":9,"o":15.305,"t":"2026-10-19T17:05:00Z","v":4708,"vw":15.282039},{"c":15.275,"h":15.295,"l":15.275,"n":14,"o":15.28,"t":"2026-10-19T17:10:00Z","v":899,"vw":15.28},{"c":15.31,"h":15.325,"l":15.27,"n":15,"o":15.285,"t":"2026-10-19T17:15:00Z","v":1566,"vw":15.295974},{"c":15.305,"h":15.34,"l":15.28,"n":37,"o":15.28,"t":"2026-10-19T17:20:00Z","v":1409,"vw":15.298666},{"c":15.3,"h":15.345,"l":15.3,"n":28,"o":15.32,"t":"2026-10-19T17:25:00Z","v":2874,"vw":15.312131},{"c":15.28,"h":15.295,"l":15.27,"n":32,"o":15.27,"t":"2026-10-19T17:30:00Z","v":1644,"vw":15.278916},{"c":15.255,"h":15.295,"l":15.242,"n":45,"o":15.295,"t":"2026-10-19T17:35:00Z","v":4489,"vw":15.251223},{"c":15.295,"h":15.315,"l":15.275,"n":40,"o":15.275,"t":"2026-10-19T17:40:00Z","v":8890,"vw":15.297931},{"c":15.225,"h":15.275,"l":15.22,"n":61,"o":15.275,"t":"2026-10-19T17:45:00Z","v":11152,"vw":15.249947},{"c":15.245,"h":15.245,"l":15.215,"n":26,"o":15.23,"t":"2026-10-19T17:50:00Z","v":3174,"vw":15.229514},{"c":15.255,"h":15.255,"l":15.235,"n":12,"o":15.235,"t":"2026-10-19T17:55:00Z","v":1996,"vw":15.2505},{"c":15.33,"h":15.355,"l":15.33,"n":13,"o":15.355,"t":"2026-10-19T18:00:00Z","v":1146,"vw":15.34},{"c":15.35,"h":15.35,"l":15.345,"n":10,"o":15.35,"t":"2026-10-19T18:05:00Z","v":954,"vw":15.348021},{"c":15.31,"h":15.3401,"l":15.305,"n":20,"o":15.3401,"t":"2026-10-19T18:10:00Z","v":1776,"vw":15.317933},{"c":15.255,"h":15.285,"l":15.255,"n":19,"o":15.28,"t":"2026-10-19T18:15:00Z","v":2016,"vw":15.275828},{"c":15.2,"h":15.265,"l":15.2,"n":32,"o":15.265,"t":"2026-10-19T18:20:00Z","v":3465,"vw":15.2316},{"c":15.18,"h":15.19,"l":15.155,"n":34,"o":15.19,"t":"2026-10-19T18:25:00Z","v":6573,"vw":15.177767},{"c":15.2306,"h":15.2306,"l":15.195,"n":11,"o":15.195,"t":"2026-10-19T18:30:00Z","v":1702,"vw":15.221277},{"c":15.2545,"h":15.2545,"l":15.2324,"n":7,"o":15.2324,"t":"2026-10-19T18:35:00Z","v":1096,"vw":15.242032},{"c":15.28,"h":15.29,"l":15.275,"n":5,"o":15.28,"t":"2026-10-19T18:40:00Z","v":664,"vw":15.279242},{"c":15.315,"h":15.3201,"l":15.295,"n":9,"o":15.295,"t":"2026-10-19T18:45:00Z","v":1758,"vw":15.308015},{"c":15.31,"h":15.33,"l":15.31,"n":6,"o":15.33,"t":"2026-10-19T18:50:00Z","v":1456,"vw":15.320385},{"c":15.31,"h":15.315,"l":15.31,"n":6,"o":15.31,"t":"2026-10-19T18:55:00Z","v":710,"vw":15.312857},{"c":15.285,"h":15.295,"l":15.28,"n":12,"o":15.295,"t":"2026-10-19T19:00:00Z","v":1359,"vw":15.288267},{"c":15.255,"h":15.29,"l":15.24,"n":11,"o":15.29,"t":"2026-10-19T19:05:00Z","v":2101,"vw":15.271428},{"c":15.255,"h":15.265,"l":15.245,"n":9,"o":15.245,"t":"2026-10-19T19:10:00Z","v":2085,"vw":15.249819},{"c":15.3,"h":15.3,"l":15.27,"n":30,"o":15.27,"t":"2026-10-19T19:15:00Z","v":6099,"vw":15.289408},{"c":15.305,"h":15.3101,"l":15.265,"n":16,"o":15.305,"t":"2026-10-19T19:20:00Z","v":3376,"vw":15.294415},{"c":15.285,"h":15.305,"l":15.275,"n":25,"o":15.3,"t":"2026-10-19T19:25:00Z","v":5780,"vw":15.284137},{"c":15.275,"h":15.28,"l":15.255,"n":15,"o":15.275,"t":"2026-10-19T19:30:00Z","v":2096,"vw":15.27125},{"c":15.305,"h":15.305,"l":15.265,"n":30,"o":15.275,"t":"2026-10-19T19:35:00Z","v":8909,"vw":15.282155},{"c":15.335,"h":15.335,"l":15.29,"n":36,"o":15.29,"t":"2026-10-19T19:40:00Z","v":7715,"vw":15.328165},{"c":15.25,"h":15.33,"l":15.25,"n":57,"o":15.33,"t":"2026-10-19T19:45:00Z","v":17541,"vw":15.275819},{"c":15.16,"h":15.245,"l":15.16,"n":110,"o":15.245,"t":"2026-10-19T19:50:00Z","v":40941,"vw":15.200462},{"c":15.2,"h":15.205,"l":15.17,"n":128,"o":15.175,"t":"2026-10-19T19:55:00Z","v":54749,"vw":15.190597},{"c":15.225,"h":15.23,"l":15.2,"n":11,"o":15.2,"t":"2026-10-19T20:00:00Z","v":3551,"vw":15.203628},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-19T20:20:00Z","v":1184,"vw":15.28},{"c":15.2511,"h":15.2511,"l":15.2511,"n":2,"o":15.2511,"t":"2026-10-19T20:40:00Z","v":227,"vw":15.2511},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-19T20:50:00Z","v":100,"vw":15.27},{"c":15.315,"h":15.315,"l":15.315,"n":3,"o":15.315,"t":"2026-10-19T20:55:00Z","v":240,"vw":15.315},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.28},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-19T21:30:00Z","v":3001,"vw":15.45},{"c":15.45,"h":15.45,"l":15.44,"n":4,"o":15.44,"t":"2026-10-19T22:15:00Z","v":513,"vw":15.44202},{"c":15.5198,"h":15.5198,"l":15.5198,"n":2,"o":15.5198,"t":"2026-10-19T22:20:00Z","v":501,"vw":15.5198},{"c":15.39,"h":15.39,"l":15.38,"n":11,"o":15.38,"t":"2026-10-19T23:20:00Z","v":2049,"vw":15.384692},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T23:55:00Z","v":478,"vw":15.35},{"c":15.08,"h":15.49,"l":15.08,"n":115,"o":15.14,"t":"2026-10-20T08:00:00Z","v":20367,"vw":15.42819},{"c":15.08,"h":15.24,"l":15.07,"n":25,"o":15.075,"t":"2026-10-20T08:05:00Z","v":4251,"vw":15.117914},{"c":15.073,"h":15.073,"l":15.073,"n":1,"o":15.073,"t":"2026-10-20T08:20:00Z","v":116,"vw":15.073},{"c":15.01,"h":15.02,"l":15.01,"n":8,"o":15.01,"t":"2026-10-20T08:55:00Z","v":512,"vw":15.01202},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T09:00:00Z","v":1040,"vw":15.095806},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-20T09:20:00Z","v":110,"vw":15.07},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-20T09:25:00Z","v":250,"vw":15.05},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-20T10:05:00Z","v":355,"vw":15.1},{"c":15.14,"h":15.14,"l":15.14,"n":4,"o":15.14,"t":"2026-10-20T10:10:00Z","v":845,"vw":15.14},{"c":15.1479,"h":15.15,"l":15.1479,"n":7,"o":15.15,"t":"2026-10-20T10:20:00Z","v":849,"vw":15.149241},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T10:40:00Z","v":102,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T10:50:00Z","v":200,"vw":15.1},{"c":15.1,"h":15.1,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T11:00:00Z","v":603,"vw":15.098333},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-20T11:10:00Z","v":1000,"vw":15.11},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T11:25:00Z","v":500,"vw":15.06},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-20T11:30:00Z","v":230,"vw":15.07},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-20T11:35:00Z","v":572,"vw":15.07},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-20T11:40:00Z","v":230,"vw":15.12},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T11:45:00Z","v":1000,"vw":15.1},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T11:55:00Z","v":100,"vw":15.05},{"c":15.1,"h":15.1,"l":15.08,"n":4,"o":15.08,"t":"2026-10-20T12:05:00Z","v":2062,"vw":15.09},{"c":15.07,"h":15.07,"l":15.04,"n":2,"o":15.04,"t":"2026-10-20T12:10:00Z","v":3500,"vw":15.044286},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T12:30:00Z","v":100,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T12:35:00Z","v":1030,"vw":15.19},{"c":15.23,"h":15.23,"l":15.22,"n":2,"o":15.22,"t":"2026-10-20T12:40:00Z","v":796,"vw":15.226281},{"c":15.25,"h":15.29,"l":15.23,"n":99,"o":15.24,"t":"2026-10-20T12:50:00Z","v":38329,"vw":15.260163},{"c":15.2246,"h":15.2246,"l":15.2246,"n":1,"o":15.2246,"t":"2026-10-20T12:55:00Z","v":200,"vw":15.2246},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T13:05:00Z","v":600,"vw":15.16},{"c":15.2,"h":15.2,"l":15.1621,"n":10,"o":15.1621,"t":"2026-10-20T13:15:00Z","v":1313,"vw":15.175078},{"c":15.19,"h":15.22,"l":15.18,"n":10,"o":15.22,"t":"2026-10-20T13:25:00Z","v":607,"vw":15.194444},{"c":15.09,"h":15.17,"l":15.09,"n":47,"o":15.1675,"t":"2026-10-20T13:30:00Z","v":21135,"vw":15.126638},{"c":15.285,"h":15.31,"l":15.11,"n":86,"o":15.11,"t":"2026-10-20T13:35:00Z","v":13321,"vw":15.242256},{"c":15.23,"h":15.275,"l":15.215,"n":57,"o":15.24,"t":"2026-10-20T13:40:00Z","v":13956,"vw":15.256623},{"c":15.335,"h":15.335,"l":15.26,"n":63,"o":15.31,"t":"2026-10-20T13:45:00Z","v":19517,"vw":15.30828},{"c":15.33,"h":15.35,"l":15.24,"n":67,"o":15.35,"t":"2026-10-20T13:50:00Z","v":11126,"vw":15.297267},{"c":15.41,"h":15.4173,"l":15.3,"n":33,"o":15.3,"t":"2026-10-20T13:55:00Z","v":4994,"vw":15.340033},{"c":15.59,"h":15.6,"l":15.41,"n":83,"o":15.41,"t":"2026-10-20T14:00:00Z","v":11858,"vw":15.522017},{"c":15.8401,"h":15.86,"l":15.56,"n":152,"o":15.5892,"t":"2026-10-20T14:05:00Z","v":30527,"vw":15.775471},{"c":16.15,"h":16.15,"l":15.84,"n":181,"o":15.84,"t":"2026-10-20T14:10:00Z","v":56930,"vw":15.969557},{"c":16.09,"h":16.19,"l":16.005,"n":141,"o":16.15,"t":"2026-10-20T14:15:00Z","v":25015,"vw":16.10996},{"c":16.025,"h":16.045,"l":15.96,"n":64,"o":16.015,"t":"2026-10-20T14:20:00Z","v":12045,"vw":16.005433},{"c":16.05,"h":16.135,"l":16.01,"n":85,"o":16.01,"t":"2026-10-20T14:25:00Z","v":26852,"vw":16.094035},{"c":16.07,"h":16.125,"l":16.02,"n":91,"o":16.05,"t":"2026-10-20T14:30:00Z","v":14995,"vw":16.088226},{"c":16.12,"h":16.14,"l":16.05,"n":63,"o":16.065,"t":"2026-10-20T14:35:00Z","v":18553,"vw":16.10291},{"c":16.11,"h":16.185,"l":16.08,"n":85,"o":16.08,"t":"2026-10-20T14:40:00Z","v":12079,"vw":16.14007},{"c":16.06,"h":16.13,"l":16.06,"n":45,"o":16.09,"t":"2026-10-20T14:45:00Z","v":6545,"vw":16.107243},{"c":16.125,"h":16.13,"l":16.035,"n":55,"o":16.0399,"t":"2026-10-20T14:50:00Z","v":18129,"vw":16.067754},{"c":16.22,"h":16.28,"l":16.135,"n":189,"o":16.135,"t":"2026-10-20T14:55:00Z","v":81381,"vw":16.197664},{"c":16.045,"h":16.2001,"l":16.045,"n":46,"o":16.1801,"t":"2026-10-20T15:00:00Z","v":6782,"vw":16.116254},{"c":16.1,"h":16.14,"l":16.06,"n":27,"o":16.06,"t":"2026-10-20T15:05:00Z","v":5338,"vw":16.124439},{"c":15.76,"h":16.09,"l":15.705,"n":166,"o":16.09,"t":"2026-10-20T15:10:00Z","v":52319,"vw":15.905223},{"c":15.805,"h":15.86,"l":15.66,"n":67,"o":15.75,"t":"2026-10-20T15:15:00Z","v":15634,"vw":15.783484},{"c":15.71,"h":15.7999,"l":15.675,"n":72,"o":15.7999,"t":"2026-10-20T15:20:00Z","v":12637,"vw":15.737225},{"c":15.69,"h":15.73,"l":15.65,"n":52,"o":15.71,"t":"2026-10-20T15:25:00Z","v":6629,"vw":15.691481},{"c":15.71,"h":15.74,"l":15.66,"n":59,"o":15.695,"t":"2026-10-20T15:30:00Z","v":8023,"vw":15.700975},{"c":15.715,"h":15.73,"l":15.69,"n":38,"o":15.725,"t":"2026-10-20T15:35:00Z","v":4084,"vw":15.705892},{"c":15.74,"h":15.83,"l":15.74,"n":61,"o":15.79,"t":"2026-10-20T15:40:00Z","v":5442,"vw":15.79647},{"c":15.72,"h":15.745,"l":15.68,"n":84,"o":15.73,"t":"2026-10-20T15:45:00Z","v":13802,"vw":15.703265},{"c":15.795,"h":15.795,"l":15.71,"n":13,"o":15.71,"t":"2026-10-20T15:50:00Z","v":1441,"vw":15.735363},{"c":15.81,"h":15.82,"l":15.785,"n":27,"o":15.79,"t":"2026-10-20T15:55:00Z","v":1959,"vw":15.800975},{"c":15.7988,"h":15.84,"l":15.7988,"n":23,"o":15.82,"t":"2026-10-20T16:00:00Z","v":1884,"vw":15.813909},{"c":15.79,"h":15.83,"l":15.79,"n":11,"o":15.8,"t":"2026-10-20T16:05:00Z","v":6026,"vw":15.793487},{"c":15.77,"h":15.78,"l":15.7398,"n":31,"o":15.77,"t":"2026-10-20T16:10:00Z","v":2550,"vw":15.762792},{"c":15.71,"h":15.81,"l":15.705,"n":44,"o":15.78,"t":"2026-10-20T16:15:00Z","v":24037,"vw":15.741205},{"c":15.71,"h":15.74,"l":15.7,"n":23,"o":15.71,"t":"2026-10-20T16:20:00Z","v":3442,"vw":15.715022},{"c":15.765,"h":15.765,"l":15.72,"n":8,"o":15.725,"t":"2026-10-20T16:25:00Z","v":1695,"vw":15.741421},{"c":15.87,"h":15.885,"l":15.79,"n":25,"o":15.79,"t":"2026-10-20T16:30:00Z","v":7406,"vw":15.872309},{"c":15.85,"h":15.905,"l":15.85,"n":50,"o":15.865,"t":"2026-10-20T16:35:00Z","v":18582,"vw":15.878605},{"c":15.86,"h":15.865,"l":15.84,"n":15,"o":15.84,"t":"2026-10-20T16:40:00Z","v":2784,"vw":15.852824},{"c":15.96,"h":16,"l":15.83,"n":106,"o":15.85,"t":"2026-10-20T16:45:00Z","v":28912,"vw":15.950766},{"c":15.94,"h":15.99,"l":15.94,"n":12,"o":15.96,"t":"2026-10-20T16:50:00Z","v":2140,"vw":15.979806},{"c":15.95,"h":15.95,"l":15.94,"n":10,"o":15.94,"t":"2026-10-20T16:55:00Z","v":1084,"vw":15.944737},{"c":15.93,"h":15.94,"l":15.89,"n":87,"o":15.94,"t":"2026-10-20T17:00:00Z","v":12434,"vw":15.922759},{"c":15.975,"h":15.98,"l":15.94,"n":20,"o":15.94,"t":"2026-10-20T17:05:00Z","v":4196,"vw":15.973526},{"c":15.95,"h":15.96,"l":15.93,"n":34,"o":15.96,"t":"2026-10-20T17:10:00Z","v":5770,"vw":15.941451},{"c":15.93,"h":15.96,"l":15.91,"n":15,"o":15.945,"t":"2026-10-20T17:15:00Z","v":1919,"vw":15.942055},{"c":15.91,"h":15.9399,"l":15.91,"n":8,"o":15.93,"t":"2026-10-20T17:20:00Z","v":2294,"vw":15.932361},{"c":15.91,"h":15.91,"l":15.91,"n":7,"o":15.91,"t":"2026-10-20T17:25:00Z","v":776,"vw":15.91},{"c":15.875,"h":15.9,"l":15.875,"n":7,"o":15.9,"t":"2026-10-20T17:30:00Z","v":1016,"vw":15.882433},{"c":15.93,"h":15.933,"l":15.915,"n":6,"o":15.915,"t":"2026-10-20T17:35:00Z","v":2043,"vw":15.930735},{"c":15.9199,"h":15.935,"l":15.9199,"n":7,"o":15.935,"t":"2026-10-20T17:40:00Z","v":5490,"vw":15.933835},{"c":15.97,"h":15.97,"l":15.96,"n":16,"o":15.97,"t":"2026-10-20T17:45:00Z","v":2092,"vw":15.967627},{"c":15.98,"h":15.99,"l":15.98,"n":5,"o":15.99,"t":"2026-10-20T17:50:00Z","v":844,"vw":15.985995},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T17:55:00Z","v":300,"vw":15.92},{"c":15.8601,"h":15.91,"l":15.8601,"n":7,"o":15.91,"t":"2026-10-20T18:00:00Z","v":864,"vw":15.876288},{"c":15.9197,"h":15.9197,"l":15.86,"n":23,"o":15.86,"t":"2026-10-20T18:05:00Z","v":5530,"vw":15.885285},{"c":15.905,"h":15.91,"l":15.905,"n":7,"o":15.905,"t":"2026-10-20T18:10:00Z","v":1392,"vw":15.906154},{"c":15.87,"h":15.88,"l":15.865,"n":21,"o":15.88,"t":"2026-10-20T18:15:00Z","v":3517,"vw":15.873549},{"c":15.84,"h":15.865,"l":15.84,"n":17,"o":15.86,"t":"2026-10-20T18:20:00Z","v":7935,"vw":15.845045},{"c":15.785,"h":15.815,"l":15.76,"n":23,"o":15.81,"t":"2026-10-20T18:25:00Z","v":3484,"vw":15.795633},{"c":15.77,"h":15.79,"l":15.77,"n":11,"o":15.79,"t":"2026-10-20T18:30:00Z","v":1449,"vw":15.779287},{"c":15.785,"h":15.785,"l":15.75,"n":19,"o":15.75,"t":"2026-10-20T18:35:00Z","v":11246,"vw":15.77595},{"c":15.77,"h":15.8,"l":15.77,"n":9,"o":15.79,"t":"2026-10-20T18:40:00Z","v":927,"vw":15.791225},{"c":15.79,"h":15.79,"l":15.77,"n":6,"o":15.77,"t":"2026-10-20T18:45:00Z","v":683,"vw":15.78},{"c":15.7401,"h":15.75,"l":15.7401,"n":10,"o":15.75,"t":"2026-10-20T18:50:00Z","v":1000,"vw":15.74879},{"c":15.78,"h":15.78,"l":15.76,"n":20,"o":15.77,"t":"2026-10-20T18:55:00Z","v":2808,"vw":15.772283},{"c":15.75,"h":15.77,"l":15.75,"n":4,"o":15.77,"t":"2026-10-20T19:00:00Z","v":410,"vw":15.76},{"c":15.755,"h":15.76,"l":15.75,"n":8,"o":15.76,"t":"2026-10-20T19:05:00Z","v":870,"vw":15.756829},{"c":15.74,"h":15.76,"l":15.74,"n":17,"o":15.745,"t":"2026-10-20T19:10:00Z","v":2979,"vw":15.745505},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-20T19:15:00Z","v":400,"vw":15.74},{"c":15.625,"h":15.72,"l":15.625,"n":38,"o":15.72,"t":"2026-10-20T19:20:00Z","v":5231,"vw":15.673341},{"c":15.655,"h":15.655,"l":15.615,"n":20,"o":15.6199,"t":"2026-10-20T19:25:00Z","v":7480,"vw":15.623851},{"c":15.7,"h":15.705,"l":15.63,"n":18,"o":15.63,"t":"2026-10-20T19:30:00Z","v":5342,"vw":15.685998},{"c":15.72,"h":15.72,"l":15.685,"n":56,"o":15.705,"t":"2026-10-20T19:35:00Z","v":15414,"vw":15.700805},{"c":15.77,"h":15.78,"l":15.72,"n":103,"o":15.725,"t":"2026-10-20T19:40:00Z","v":21577,"vw":15.750854},{"c":15.8,"h":15.8,"l":15.765,"n":61,"o":15.775,"t":"2026-10-20T19:45:00Z","v":15751,"vw":15.778337},{"c":15.785,"h":15.795,"l":15.7799,"n":25,"o":15.79,"t":"2026-10-20T19:50:00Z","v":11452,"vw":15.781188},{"c":15.745,"h":15.775,"l":15.74,"n":55,"o":15.775,"t":"2026-10-20T19:55:00Z","v":29079,"vw":15.750329},{"c":15.7583,"h":15.77,"l":15.7,"n":8,"o":15.77,"t":"2026-10-20T20:00:00Z","v":949,"vw":15.760602},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-20T20:05:00Z","v":400,"vw":15.83},{"c":15.8799,"h":15.8799,"l":15.8799,"n":3,"o":15.8799,"t":"2026-10-20T20:40:00Z","v":410,"vw":15.8799},{"c":15.9089,"h":15.9089,"l":15.9089,"n":1,"o":15.9089,"t":"2026-10-20T20:50:00Z","v":4500,"vw":15.9089},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T21:00:00Z","v":100,"vw":15.91},{"c":15.97,"h":15.97,"l":15.97,"n":5,"o":15.97,"t":"2026-10-20T21:05:00Z","v":7429,"vw":15.97},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-20T21:10:00Z","v":6575,"vw":15.98},{"c":16.03,"h":16.0599,"l":16.03,"n":2,"o":16.0599,"t":"2026-10-20T21:15:00Z","v":599,"vw":16.047471},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T21:30:00Z","v":1000,"vw":15.88},{"c":16.05,"h":16.05,"l":16.04,"n":4,"o":16.04,"t":"2026-10-20T21:40:00Z","v":275,"vw":16.045968},{"c":16.1514,"h":16.1514,"l":16.1514,"n":1,"o":16.1514,"t":"2026-10-20T22:05:00Z","v":150,"vw":16.1514},{"c":16.1696,"h":16.1696,"l":16.1696,"n":2,"o":16.1696,"t":"2026-10-20T22:15:00Z","v":210,"vw":16.1696},{"c":16.1,"h":16.1,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T22:20:00Z","v":1541,"vw":16.066223},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T22:40:00Z","v":250,"vw":16},{"c":15.896,"h":15.9,"l":15.88,"n":33,"o":15.9,"t":"2026-10-20T23:05:00Z","v":6143,"vw":15.889691},{"c":16.004,"h":16.004,"l":16.004,"n":1,"o":16.004,"t":"2026-10-20T23:10:00Z","v":100,"vw":16.004},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-20T23:20:00Z","v":2200,"vw":15.89},{"c":15.9563,"h":15.9563,"l":15.9563,"n":1,"o":15.9563,"t":"2026-10-20T23:40:00Z","v":125,"vw":15.9563},{"c":16.0206,"h":16.0206,"l":16.0206,"n":1,"o":16.0206,"t":"2026-10-20T23:50:00Z","v":200,"vw":16.0206},{"c":16.01,"h":16.01,"l":15.78,"n":36,"o":15.93,"t":"2026-10-21T08:00:00Z","v":3074,"vw":15.930477},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-21T08:05:00Z","v":361,"vw":16},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-21T08:20:00Z","v":101,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-21T08:55:00Z","v":120,"vw":15.97},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-21T09:00:00Z","v":730,"vw":16},{"c":16.0536,"h":16.0536,"l":16.0536,"n":1,"o":16.0536,"t":"2026-10-21T09:20:00Z","v":200,"vw":16.0536},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-21T09:25:00Z","v":2000,"vw":16.15},{"c":16,"h":16.01,"l":16,"n":7,"o":16.01,"t":"2026-10-21T10:00:00Z","v":851,"vw":16.006134},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:20:00Z","v":190,"vw":15.91},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-10-21T10:35:00Z","v":1000,"vw":15.94},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-21T10:45:00Z","v":703,"vw":16.04},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T11:05:00Z","v":100,"vw":16.09},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-21T11:10:00Z","v":1100,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":9,"o":16.1,"t":"2026-10-21T11:15:00Z","v":670,"vw":16.1},{"c":16.1092,"h":16.1092,"l":16.1092,"n":1,"o":16.1092,"t":"2026-10-21T11:20:00Z","v":2074,"vw":16.1092},{"c":16.12,"h":16.16,"l":16.12,"n":5,"o":16.16,"t":"2026-10-21T11:25:00Z","v":283,"vw":16.143333},{"c":16.1,"h":16.13,"l":16.1,"n":2,"o":16.13,"t":"2026-10-21T11:30:00Z","v":2240,"vw":16.103214},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-21T11:40:00Z","v":420,"vw":16.1},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T11:55:00Z","v":805,"vw":16.21},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-21T12:05:00Z","v":3500,"vw":16.2},{"c":16.22,"h":16.22,"l":16.21,"n":13,"o":16.21,"t":"2026-10-21T12:10:00Z","v":5000,"vw":16.214534},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-21T12:15:00Z","v":200,"vw":16.19},{"c":16.17,"h":16.17,"l":16.15,"n":9,"o":16.15,"t":"2026-10-21T12:20:00Z","v":1197,"vw":16.160783},{"c":16.15,"h":16.21,"l":16.15,"n":10,"o":16.21,"t":"2026-10-21T12:30:00Z","v":945,"vw":16.157712},{"c":16.1577,"h":16.1577,"l":16.1577,"n":2,"o":16.1577,"t":"2026-10-21T12:35:00Z","v":1520,"vw":16.1577},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T12:40:00Z","v":110,"vw":16.21},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-21T12:45:00Z","v":1003,"vw":16.17},{"c":16.2,"h":16.3,"l":16.18,"n":604,"o":16.18,"t":"2026-10-21T12:50:00Z","v":76111,"vw":16.231689},{"c":16.2092,"h":16.2092,"l":16.17,"n":8,"o":16.19,"t":"2026-10-21T12:55:00Z","v":1175,"vw":16.182561},{"c":16.2239,"h":16.24,"l":16.19,"n":30,"o":16.19,"t":"2026-10-21T13:00:00Z","v":6987,"vw":16.209781},{"c":16.4,"h":16.43,"l":16.4,"n":57,"o":16.4238,"t":"2026-10-21T13:05:00Z","v":7492,"vw":16.423487},{"c":16.38,"h":16.41,"l":16.37,"n":27,"o":16.37,"t":"2026-10-21T13:10:00Z","v":3226,"vw":16.391491},{"c":16.37,"h":16.45,"l":16.35,"n":82,"o":16.38,"t":"2026-10-21T13:15:00Z","v":27933,"vw":16.378587},{"c":16.35,"h":16.37,"l":16.35,"n":13,"o":16.37,"t":"2026-10-21T13:20:00Z","v":24705,"vw":16.353455},{"c":16.3,"h":16.34,"l":16.3,"n":10,"o":16.33,"t":"2026-10-21T13:25:00Z","v":2838,"vw":16.328571},{"c":16.145,"h":16.32,"l":16.1207,"n":79,"o":16.32,"t":"2026-10-21T13:30:00Z","v":9608,"vw":16.231272},{"c":16.17,"h":16.19,"l":16.05,"n":161,"o":16.1,"t":"2026-10-21T13:35:00Z","v":45071,"vw":16.118187},{"c":16.105,"h":16.195,"l":16.08,"n":69,"o":16.195,"t":"2026-10-21T13:40:00Z","v":8098,"vw":16.137252},{"c":16.235,"h":16.235,"l":16.09,"n":94,"o":16.125,"t":"2026-10-21T13:45:00Z","v":18865,"vw":16.173836},{"c":16.185,"h":16.255,"l":16.1699,"n":57,"o":16.22,"t":"2026-10-21T13:50:00Z","v":11060,"vw":16.205134},{"c":16.25,"h":16.29,"l":16.23,"n":44,"o":16.23,"t":"2026-10-21T13:55:00Z","v":7585,"vw":16.255099},{"c":16.18,"h":16.24,"l":16.16,"n":95,"o":16.24,"t":"2026-10-21T14:00:00Z","v":25011,"vw":16.171934},{"c":16.175,"h":16.19,"l":16.11,"n":39,"o":16.135,"t":"2026-10-21T14:05:00Z","v":12401,"vw":16.155046},{"c":16.23,"h":16.245,"l":16.145,"n":59,"o":16.16,"t":"2026-10-21T14:10:00Z","v":13802,"vw":16.192646},{"c":16.2,"h":16.239,"l":16.16,"n":30,"o":16.239,"t":"2026-10-21T14:15:00Z","v":5679,"vw":16.181022},{"c":16.32,"h":16.33,"l":16.18,"n":64,"o":16.2,"t":"2026-10-21T14:20:00Z","v":14613,"vw":16.269218},{"c":16.22,"h":16.375,"l":16.22,"n":77,"o":16.3,"t":"2026-10-21T14:25:00Z","v":10562,"vw":16.311429},{"c":16.29,"h":16.29,"l":16.2,"n":59,"o":16.25,"t":"2026-10-21T14:30:00Z","v":7916,"vw":16.261338},{"c":16.31,"h":16.33,"l":16.29,"n":34,"o":16.3,"t":"2026-10-21T14:35:00Z","v":5131,"vw":16.311302},{"c":16.35,"h":16.38,"l":16.245,"n":73,"o":16.245,"t":"2026-10-21T14:40:00Z","v":44806,"vw":16.342504},{"c":16.43,"h":16.51,"l":16.335,"n":119,"o":16.34,"t":"2026-10-21T14:45:00Z","v":38349,"vw":16.430294},{"c":16.5,"h":16.62,"l":16.4329,"n":89,"o":16.4329,"t":"2026-10-21T14:50:00Z","v":19087,"vw":16.502623},{"c":16.55,"h":16.55,"l":16.48,"n":56,"o":16.51,"t":"2026-10-21T14:55:00Z","v":11484,"vw":16.514207},{"c":16.65,"h":16.66,"l":16.55,"n":78,"o":16.56,"t":"2026-10-21T15:00:00Z","v":13361,"vw":16.609007},{"c":16.6998,"h":16.72,"l":16.59,"n":163,"o":16.62,"t":"2026-10-21T15:05:00Z","v":37575,"vw":16.639514},{"c":16.72,"h":16.7686,"l":16.7,"n":47,"o":16.7285,"t":"2026-10-21T15:10:00Z","v":5767,"vw":16.737122},{"c":16.56,"h":16.7105,"l":16.56,"n":53,"o":16.705,"t":"2026-10-21T15:15:00Z","v":12504,"vw":16.65068},{"c":16.635,"h":16.635,"l":16.541,"n":44,"o":16.56,"t":"2026-10-21T15:20:00Z","v":8543,"vw":16.570747},{"c":16.62,"h":16.7,"l":16.62,"n":36,"o":16.64,"t":"2026-10-21T15:25:00Z","v":5664,"vw":16.649606},{"c":16.755,"h":16.755,"l":16.645,"n":31,"o":16.645,"t":"2026-10-21T15:30:00Z","v":4081,"vw":16.700577},{"c":16.76,"h":16.78,"l":16.72,"n":27,"o":16.76,"t":"2026-10-21T15:35:00Z","v":9128,"vw":16.746703},{"c":16.715,"h":16.758,"l":16.69,"n":29,"o":16.758,"t":"2026-10-21T15:40:00Z","v":6765,"vw":16.712788},{"c":16.745,"h":16.755,"l":16.725,"n":24,"o":16.73,"t":"2026-10-21T15:45:00Z","v":4414,"vw":16.739848},{"c":16.76,"h":16.7686,"l":16.75,"n":12,"o":16.75,"t":"2026-10-21T15:50:00Z","v":2591,"vw":16.757709},{"c":16.75,"h":16.78,"l":16.739,"n":17,"o":16.76,"t":"2026-10-21T15:55:00Z","v":7342,"vw":16.754683},{"c":16.72,"h":16.75,"l":16.7,"n":61,"o":16.75,"t":"2026-10-21T16:00:00Z","v":32631,"vw":16.740629},{"c":16.7875,"h":16.7875,"l":16.695,"n":32,"o":16.71,"t":"2026-10-21T16:05:00Z","v":3354,"vw":16.720233},{"c":16.697,"h":16.77,"l":16.697,"n":34,"o":16.77,"t":"2026-10-21T16:10:00Z","v":12958,"vw":16.718287},{"c":16.74,"h":16.74,"l":16.705,"n":37,"o":16.71,"t":"2026-10-21T16:15:00Z","v":7446,"vw":16.722195},{"c":16.73,"h":16.76,"l":16.7,"n":40,"o":16.745,"t":"2026-10-21T16:20:00Z","v":10198,"vw":16.733942},{"c":16.7079,"h":16.72,"l":16.685,"n":26,"o":16.7,"t":"2026-10-21T16:25:00Z","v":5017,"vw":16.708561},{"c":16.645,"h":16.7,"l":16.645,"n":22,"o":16.69,"t":"2026-10-21T16:30:00Z","v":9446,"vw":16.653587},{"c":16.905,"h":16.905,"l":16.66,"n":68,"o":16.66,"t":"2026-10-21T16:35:00Z","v":13366,"vw":16.76669},{"c":16.78,"h":16.86,"l":16.7599,"n":30,"o":16.86,"t":"2026-10-21T16:40:00Z","v":4113,"vw":16.792992},{"c":16.785,"h":16.825,"l":16.77,"n":18,"o":16.79,"t":"2026-10-21T16:45:00Z","v":1603,"vw":16.778},{"c":16.76,"h":16.8,"l":16.75,"n":23,"o":16.7899,"t":"2026-10-21T16:50:00Z","v":5080,"vw":16.771177},{"c":16.715,"h":16.745,"l":16.715,"n":8,"o":16.745,"t":"2026-10-21T16:55:00Z","v":1548,"vw":16.739906},{"c":16.6607,"h":16.72,"l":16.6607,"n":16,"o":16.7195,"t":"2026-10-21T17:00:00Z","v":820,"vw":16.69091},{"c":16.665,"h":16.68,"l":16.665,"n":15,"o":16.67,"t":"2026-10-21T17:05:00Z","v":1009,"vw":16.670213},{"c":16.66,"h":16.68,"l":16.63,"n":7,"o":16.68,"t":"2026-10-21T17:10:00Z","v":628,"vw":16.656},{"c":16.7188,"h":16.725,"l":16.6799,"n":29,"o":16.6799,"t":"2026-10-21T17:15:00Z","v":5891,"vw":16.716665},{"c":16.7561,"h":16.76,"l":16.7156,"n":36,"o":16.7156,"t":"2026-10-21T17:20:00Z","v":7611,"vw":16.738723},{"c":16.76,"h":16.77,"l":16.745,"n":36,"o":16.76,"t":"2026-10-21T17:25:00Z","v":8752,"vw":16.762437},{"c":16.8,"h":16.8,"l":16.76,"n":16,"o":16.77,"t":"2026-10-21T17:30:00Z","v":2572,"vw":16.784138},{"c":16.805,"h":16.84,"l":16.805,"n":9,"o":16.81,"t":"2026-10-21T17:35:00Z","v":1729,"vw":16.819329},{"c":16.8,"h":16.85,"l":16.7961,"n":16,"o":16.82,"t":"2026-10-21T17:40:00Z","v":2085,"vw":16.829038},{"c":16.79,"h":16.82,"l":16.79,"n":11,"o":16.82,"t":"2026-10-21T17:45:00Z","v":1185,"vw":16.812927},{"c":16.82,"h":16.83,"l":16.795,"n":45,"o":16.795,"t":"2026-10-21T17:50:00Z","v":19499,"vw":16.816457},{"c":16.8,"h":16.82,"l":16.8,"n":17,"o":16.8186,"t":"2026-10-21T17:55:00Z","v":4793,"vw":16.815511},{"c":16.81,"h":16.81,"l":16.77,"n":31,"o":16.78,"t":"2026-10-21T18:00:00Z","v":6393,"vw":16.778101},{"c":16.8,"h":16.825,"l":16.8,"n":10,"o":16.82,"t":"2026-10-21T18:05:00Z","v":1113,"vw":16.813526},{"c":16.82,"h":16.82,"l":16.79,"n":8,"o":16.8,"t":"2026-10-21T18:10:00Z","v":1641,"vw":16.801584},{"c":16.81,"h":16.85,"l":16.81,"n":30,"o":16.81,"t":"2026-10-21T18:15:00Z","v":6764,"vw":16.82771},{"c":16.8501,"h":16.8501,"l":16.815,"n":12,"o":16.815,"t":"2026-10-21T18:20:00Z","v":2503,"vw":16.847766},{"c":16.82,"h":16.86,"l":16.82,"n":7,"o":16.86,"t":"2026-10-21T18:25:00Z","v":2035,"vw":16.839017},{"c":16.81,"h":16.83,"l":16.805,"n":18,"o":16.83,"t":"2026-10-21T18:30:00Z","v":6812,"vw":16.810839},{"c":16.82,"h":16.825,"l":16.8,"n":23,"o":16.8,"t":"2026-10-21T18:35:00Z","v":3372,"vw":16.817367},{"c":16.79,"h":16.815,"l":16.79,"n":8,"o":16.81,"t":"2026-10-21T18:40:00Z","v":840,"vw":16.81},{"c":16.705,"h":16.795,"l":16.705,"n":42,"o":16.79,"t":"2026-10-21T18:45:00Z","v":9758,"vw":16.776711},{"c":16.657,"h":16.69,"l":16.6,"n":70,"o":16.69,"t":"2026-10-21T18:50:00Z","v":16437,"vw":16.636149},{"c":16.535,"h":16.66,"l":16.515,"n":187,"o":16.66,"t":"2026-10-21T18:55:00Z","v":110073,"vw":16.548422},{"c":16.45,"h":16.54,"l":16.4,"n":120,"o":16.535,"t":"2026-10-21T19:00:00Z","v":30062,"vw":16.454199},{"c":16.44,"h":16.47,"l":16.415,"n":69,"o":16.4421,"t":"2026-10-21T19:05:00Z","v":24541,"vw":16.451228},{"c":16.45,"h":16.45,"l":16.37,"n":22,"o":16.4172,"t":"2026-10-21T19:10:00Z","v":2436,"vw":16.415491},{"c":16.54,"h":16.56,"l":16.46,"n":28,"o":16.46,"t":"2026-10-21T19:15:00Z","v":9003,"vw":16.524703},{"c":16.54,"h":16.55,"l":16.51,"n":28,"o":16.55,"t":"2026-10-21T19:20:00Z","v":5389,"vw":16.521658},{"c":16.575,"h":16.58,"l":16.55,"n":35,"o":16.57,"t":"2026-10-21T19:25:00Z","v":15532,"vw":16.568904},{"c":16.575,"h":16.5951,"l":16.56,"n":23,"o":16.575,"t":"2026-10-21T19:30:00Z","v":4536,"vw":16.575178},{"c":16.58,"h":16.58,"l":16.55,"n":17,"o":16.56,"t":"2026-10-21T19:35:00Z","v":2181,"vw":16.56526},{"c":16.52,"h":16.58,"l":16.52,"n":29,"o":16.58,"t":"2026-10-21T19:40:00Z","v":6030,"vw":16.555871},{"c":16.535,"h":16.535,"l":16.49,"n":168,"o":16.5,"t":"2026-10-21T19:45:00Z","v":39891,"vw":16.511819},{"c":16.55,"h":16.55,"l":16.51,"n":125,"o":16.53,"t":"2026-10-21T19:50:00Z","v":32753,"vw":16.525504},{"c":16.535,"h":16.57,"l":16.52,"n":195,"o":16.545,"t":"2026-10-21T19:55:00Z","v":41515,"vw":16.548555},{"c":16.51,"h":16.53,"l":16.5,"n":22,"o":16.53,"t":"2026-10-21T20:00:00Z","v":4046,"vw":16.523504},{"c":16.51,"h":16.56,"l":16.5,"n":18,"o":16.56,"t":"2026-10-21T20:05:00Z","v":2498,"vw":16.520374},{"c":16.54,"h":16.54,"l":16.51,"n":20,"o":16.51,"t":"2026-10-21T20:10:00Z","v":1322,"vw":16.520531},{"c":16.48,"h":16.51,"l":16.48,"n":26,"o":16.5,"t":"2026-10-21T20:15:00Z","v":3744,"vw":16.499181},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-21T20:30:00Z","v":1072,"vw":16.45},{"c":16.55,"h":16.55,"l":16.55,"n":9,"o":16.55,"t":"2026-10-21T20:35:00Z","v":3575,"vw":16.55},{"c":16.57,"h":16.57,"l":16.54,"n":4,"o":16.54,"t":"2026-10-21T20:40:00Z","v":795,"vw":16.547612},{"c":16.48,"h":16.5391,"l":16.48,"n":2,"o":16.5391,"t":"2026-10-21T20:45:00Z","v":2000,"vw":16.482955},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-21T20:55:00Z","v":189,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T21:15:00Z","v":100,"vw":16.47},{"c":16.5801,"h":16.5801,"l":16.55,"n":4,"o":16.55,"t":"2026-10-21T21:25:00Z","v":270,"vw":16.56505},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T21:30:00Z","v":600,"vw":16.57},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-21T21:45:00Z","v":1200,"vw":16.65},{"c":16.54,"h":16.54,"l":16.52,"n":4,"o":16.52,"t":"2026-10-21T22:10:00Z","v":560,"vw":16.525714},{"c":16.41,"h":16.52,"l":16.41,"n":22,"o":16.52,"t":"2026-10-21T22:15:00Z","v":4991,"vw":16.457889},{"c":16.42,"h":16.43,"l":16.42,"n":15,"o":16.43,"t":"2026-10-21T22:20:00Z","v":9163,"vw":16.427882},{"c":16.4304,"h":16.4469,"l":16.4304,"n":2,"o":16.4469,"t":"2026-10-21T22:25:00Z","v":450,"vw":16.439567},{"c":16.4734,"h":16.4734,"l":16.4734,"n":1,"o":16.4734,"t":"2026-10-21T22:30:00Z","v":3000,"vw":16.4734},{"c":16.43,"h":16.44,"l":16.43,"n":7,"o":16.44,"t":"2026-10-21T22:40:00Z","v":8100,"vw":16.43236},{"c":16.41,"h":16.42,"l":16.4,"n":15,"o":16.42,"t":"2026-10-21T22:45:00Z","v":12537,"vw":16.41416},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-21T22:50:00Z","v":4320,"vw":16.4},{"c":16.4369,"h":16.4369,"l":16.4369,"n":1,"o":16.4369,"t":"2026-10-21T22:55:00Z","v":200,"vw":16.4369},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T23:00:00Z","v":700,"vw":16.38},{"c":16.322,"h":16.322,"l":16.32,"n":6,"o":16.32,"t":"2026-10-21T23:05:00Z","v":8000,"vw":16.321},{"c":16.3225,"h":16.3225,"l":16.3225,"n":1,"o":16.3225,"t":"2026-10-21T23:10:00Z","v":822,"vw":16.3225},{"c":16.3223,"h":16.3223,"l":16.3223,"n":2,"o":16.3223,"t":"2026-10-21T23:15:00Z","v":120,"vw":16.3223},{"c":16.3,"h":16.31,"l":16.3,"n":12,"o":16.31,"t":"2026-10-21T23:20:00Z","v":1401,"vw":16.306429},{"c":16.2848,"h":16.2848,"l":16.2848,"n":1,"o":16.2848,"t":"2026-10-21T23:25:00Z","v":100,"vw":16.2848},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-21T23:30:00Z","v":140,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-21T23:40:00Z","v":200,"vw":16.28},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-21T23:55:00Z","v":350,"vw":16.2},{"c":15.5,"h":15.92,"l":15.5,"n":111,"o":15.92,"t":"2026-10-22T08:00:00Z","v":18265,"vw":15.694482},{"c":15.49,"h":15.7,"l":15.47,"n":32,"o":15.7,"t":"2026-10-22T08:05:00Z","v":2223,"vw":15.620164},{"c":15.49,"h":15.49,"l":15.42,"n":10,"o":15.42,"t":"2026-10-22T08:10:00Z","v":776,"vw":15.435251},{"c":15.45,"h":15.46,"l":15.45,"n":8,"o":15.46,"t":"2026-10-22T08:15:00Z","v":407,"vw":15.457143},{"c":15.43,"h":15.44,"l":15.41,"n":16,"o":15.41,"t":"2026-10-22T08:20:00Z","v":1784,"vw":15.41813},{"c":15.42,"h":15.43,"l":15.42,"n":3,"o":15.43,"t":"2026-10-22T08:25:00Z","v":300,"vw":15.425},{"c":15.35,"h":15.42,"l":15.35,"n":23,"o":15.42,"t":"2026-10-22T08:30:00Z","v":1984,"vw":15.375628},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-22T08:35:00Z","v":113,"vw":15.32},{"c":15.38,"h":15.38,"l":15.33,"n":16,"o":15.33,"t":"2026-10-22T08:40:00Z","v":2643,"vw":15.341577},{"c":15.36,"h":15.36,"l":15.36,"n":6,"o":15.36,"t":"2026-10-22T08:45:00Z","v":247,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":4,"o":15.36,"t":"2026-10-22T08:50:00Z","v":620,"vw":15.36},{"c":15.35,"h":15.35,"l":15.34,"n":7,"o":15.34,"t":"2026-10-22T08:55:00Z","v":362,"vw":15.34303},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-10-22T09:00:00Z","v":215,"vw":15.3},{"c":15.29,"h":15.3,"l":15.2,"n":16,"o":15.3,"t":"2026-10-22T09:10:00Z","v":2264,"vw":15.25857},{"c":15.3,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-22T09:15:00Z","v":680,"vw":15.291563},{"c":15.29,"h":15.31,"l":15.29,"n":19,"o":15.31,"t":"2026-10-22T09:20:00Z","v":9140,"vw":15.306508},{"c":15.25,"h":15.25,"l":15.23,"n":11,"o":15.23,"t":"2026-10-22T09:25:00Z","v":1501,"vw":15.237344},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-22T09:30:00Z","v":570,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T09:40:00Z","v":120,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T09:50:00Z","v":120,"vw":15.3},{"c":15.31,"h":15.32,"l":15.3,"n":13,"o":15.32,"t":"2026-10-22T09:55:00Z","v":1184,"vw":15.31251},{"c":15.3899,"h":15.39,"l":15.35,"n":15,"o":15.35,"t":"2026-10-22T10:00:00Z","v":9996,"vw":15.35712},{"c":15.37,"h":15.38,"l":15.37,"n":15,"o":15.38,"t":"2026-10-22T10:05:00Z","v":2853,"vw":15.379144},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-22T10:10:00Z","v":504,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-22T10:15:00Z","v":900,"vw":15.35},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-22T10:25:00Z","v":350,"vw":15.38},{"c":15.345,"h":15.35,"l":15.345,"n":3,"o":15.35,"t":"2026-10-22T10:35:00Z","v":630,"vw":15.348921},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-22T10:40:00Z","v":300,"vw":15.32},{"c":15.32,"h":15.33,"l":15.32,"n":3,"o":15.33,"t":"2026-10-22T10:45:00Z","v":602,"vw":15.324755},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-10-22T10:55:00Z","v":724,"vw":15.31},{"c":15.29,"h":15.29,"l":15.28,"n":28,"o":15.2806,"t":"2026-10-22T11:00:00Z","v":7679,"vw":15.287319},{"c":15.3,"h":15.3,"l":15.27,"n":27,"o":15.28,"t":"2026-10-22T11:05:00Z","v":9877,"vw":15.276681},{"c":15.29,"h":15.3,"l":15.29,"n":9,"o":15.3,"t":"2026-10-22T11:10:00Z","v":829,"vw":15.29534},{"c":15.27,"h":15.28,"l":15.26,"n":21,"o":15.28,"t":"2026-10-22T11:15:00Z","v":2167,"vw":15.271434},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-22T11:20:00Z","v":132,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-22T11:25:00Z","v":521,"vw":15.26},{"c":15.26,"h":15.2684,"l":15.26,"n":14,"o":15.26,"t":"2026-10-22T11:30:00Z","v":9169,"vw":15.260934},{"c":15.29,"h":15.37,"l":15.2854,"n":171,"o":15.2854,"t":"2026-10-22T11:40:00Z","v":41276,"vw":15.316687},{"c":15.2607,"h":15.28,"l":15.2607,"n":9,"o":15.28,"t":"2026-10-22T11:45:00Z","v":2894,"vw":15.265538},{"c":15.27,"h":15.27,"l":15.26,"n":15,"o":15.26,"t":"2026-10-22T11:50:00Z","v":3723,"vw":15.268401},{"c":15.25,"h":15.25,"l":15.2496,"n":4,"o":15.2496,"t":"2026-10-22T11:55:00Z","v":3010,"vw":15.249854},{"c":15.26,"h":15.26,"l":15.2508,"n":5,"o":15.2597,"t":"2026-10-22T12:00:00Z","v":752,"vw":15.256318},{"c":15.24,"h":15.24,"l":15.24,"n":16,"o":15.24,"t":"2026-10-22T12:05:00Z","v":1260,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":27,"o":15.25,"t":"2026-10-22T12:10:00Z","v":810,"vw":15.25},{"c":15.3049,"h":15.3078,"l":15.2602,"n":17,"o":15.27,"t":"2026-10-22T12:15:00Z","v":9665,"vw":15.279787},{"c":15.29,"h":15.31,"l":15.29,"n":14,"o":15.31,"t":"2026-10-22T12:20:00Z","v":1391,"vw":15.308276},{"c":15.27,"h":15.27,"l":15.27,"n":9,"o":15.27,"t":"2026-10-22T12:30:00Z","v":313,"vw":15.27},{"c":15.2444,"h":15.2595,"l":15.2444,"n":10,"o":15.25,"t":"2026-10-22T12:35:00Z","v":7721,"vw":15.252389},{"c":15.29,"h":15.29,"l":15.26,"n":4,"o":15.26,"t":"2026-10-22T12:45:00Z","v":604,"vw":15.276462},{"c":15.29,"h":15.31,"l":15.28,"n":13,"o":15.31,"t":"2026-10-22T12:50:00Z","v":5578,"vw":15.291098},{"c":15.25,"h":15.25,"l":15.25,"n":8,"o":15.25,"t":"2026-10-22T12:55:00Z","v":183,"vw":15.25},{"c":15.22,"h":15.23,"l":15.22,"n":14,"o":15.23,"t":"2026-10-22T13:00:00Z","v":603,"vw":15.222083},{"c":15.1972,"h":15.2,"l":15.1972,"n":20,"o":15.2,"t":"2026-10-22T13:05:00Z","v":1318,"vw":15.197455},{"c":15.19,"h":15.19,"l":15.19,"n":22,"o":15.19,"t":"2026-10-22T13:10:00Z","v":2396,"vw":15.19},{"c":15.2104,"h":15.23,"l":15.2104,"n":2,"o":15.23,"t":"2026-10-22T13:15:00Z","v":256,"vw":15.219588},{"c":15.235,"h":15.235,"l":15.235,"n":5,"o":15.235,"t":"2026-10-22T13:20:00Z","v":3000,"vw":15.235},{"c":15.28,"h":15.28,"l":15.26,"n":9,"o":15.27,"t":"2026-10-22T13:25:00Z","v":7666,"vw":15.265688},{"c":15.42,"h":15.42,"l":15.24,"n":81,"o":15.28,"t":"2026-10-22T13:30:00Z","v":15962,"vw":15.300979},{"c":15.29,"h":15.41,"l":15.28,"n":89,"o":15.395,"t":"2026-10-22T13:35:00Z","v":12708,"vw":15.352741},{"c":15.37,"h":15.39,"l":15.265,"n":123,"o":15.3,"t":"2026-10-22T13:40:00Z","v":21087,"vw":15.305174},{"c":15.3,"h":15.36,"l":15.255,"n":120,"o":15.36,"t":"2026-10-22T13:45:00Z","v":20139,"vw":15.296912},{"c":15.3,"h":15.3,"l":15.189,"n":108,"o":15.25,"t":"2026-10-22T13:50:00Z","v":11342,"vw":15.238052},{"c":15.38,"h":15.415,"l":15.33,"n":45,"o":15.33,"t":"2026-10-22T13:55:00Z","v":7515,"vw":15.391253},{"c":15.365,"h":15.405,"l":15.36,"n":52,"o":15.4,"t":"2026-10-22T14:00:00Z","v":6500,"vw":15.38431},{"c":15.28,"h":15.35,"l":15.28,"n":67,"o":15.35,"t":"2026-10-22T14:05:00Z","v":12952,"vw":15.3102},{"c":15.33,"h":15.34,"l":15.29,"n":38,"o":15.29,"t":"2026-10-22T14:10:00Z","v":3946,"vw":15.318952},{"c":15.33,"h":15.33,"l":15.25,"n":43,"o":15.31,"t":"2026-10-22T14:15:00Z","v":4785,"vw":15.295981},{"c":15.34,"h":15.39,"l":15.31,"n":44,"o":15.32,"t":"2026-10-22T14:20:00Z","v":4990,"vw":15.347987},{"c":15.29,"h":15.37,"l":15.29,"n":43,"o":15.35,"t":"2026-10-22T14:25:00Z","v":9159,"vw":15.320969},{"c":15.27,"h":15.34,"l":15.26,"n":78,"o":15.265,"t":"2026-10-22T14:30:00Z","v":14775,"vw":15.281423},{"c":15.32,"h":15.34,"l":15.225,"n":91,"o":15.27,"t":"2026-10-22T14:35:00Z","v":13469,"vw":15.251838},{"c":15.46,"h":15.46,"l":15.32,"n":69,"o":15.32,"t":"2026-10-22T14:40:00Z","v":8367,"vw":15.38762},{"c":15.38,"h":15.46,"l":15.32,"n":85,"o":15.44,"t":"2026-10-22T14:45:00Z","v":15451,"vw":15.377118},{"c":15.37,"h":15.405,"l":15.34,"n":40,"o":15.37,"t":"2026-10-22T14:50:00Z","v":3447,"vw":15.373112},{"c":15.385,"h":15.395,"l":15.33,"n":26,"o":15.395,"t":"2026-10-22T14:55:00Z","v":2458,"vw":15.366527},{"c":15.355,"h":15.415,"l":15.345,"n":54,"o":15.4,"t":"2026-10-22T15:00:00Z","v":18677,"vw":15.364653},{"c":15.23,"h":15.34,"l":15.225,"n":78,"o":15.32,"t":"2026-10-22T15:05:00Z","v":13463,"vw":15.300585},{"c":15.15,"h":15.2275,"l":15.06,"n":223,"o":15.2115,"t":"2026-10-22T15:10:00Z","v":30639,"vw":15.124947},{"c":15.24,"h":15.24,"l":15.13,"n":32,"o":15.14,"t":"2026-10-22T15:15:00Z","v":5912,"vw":15.21856},{"c":15.28,"h":15.28,"l":15.205,"n":69,"o":15.24,"t":"2026-10-22T15:20:00Z","v":179579,"vw":15.227105},{"c":15.19,"h":15.26,"l":15.185,"n":68,"o":15.26,"t":"2026-10-22T15:25:00Z","v":18928,"vw":15.244884},{"c":15.185,"h":15.19,"l":15.135,"n":60,"o":15.19,"t":"2026-10-22T15:30:00Z","v":6990,"vw":15.16429},{"c":15.2018,"h":15.235,"l":15.2018,"n":49,"o":15.22,"t":"2026-10-22T15:35:00Z","v":4537,"vw":15.224607},{"c":15.15,"h":15.19,"l":15.15,"n":120,"o":15.19,"t":"2026-10-22T15:40:00Z","v":28981,"vw":15.17658},{"c":15.16,"h":15.17,"l":15.115,"n":57,"o":15.135,"t":"2026-10-22T15:45:00Z","v":20843,"vw":15.135012},{"c":15.21,"h":15.21,"l":15.17,"n":61,"o":15.1746,"t":"2026-10-22T15:50:00Z","v":20832,"vw":15.179861},{"c":15.21,"h":15.235,"l":15.21,"n":32,"o":15.22,"t":"2026-10-22T15:55:00Z","v":22003,"vw":15.229372},{"c":15.22,"h":15.255,"l":15.205,"n":41,"o":15.255,"t":"2026-10-22T16:00:00Z","v":5042,"vw":15.213686},{"c":15.255,"h":15.255,"l":15.2,"n":59,"o":15.22,"t":"2026-10-22T16:05:00Z","v":26632,"vw":15.214711},{"c":15.18,"h":15.26,"l":15.15,"n":146,"o":15.26,"t":"2026-10-22T16:10:00Z","v":76666,"vw":15.155521},{"c":15.2,"h":15.215,"l":15.2,"n":4,"o":15.215,"t":"2026-10-22T16:15:00Z","v":365,"vw":15.209505},{"c":15.1776,"h":15.19,"l":15.17,"n":44,"o":15.175,"t":"2026-10-22T16:20:00Z","v":6635,"vw":15.178419},{"c":15.15,"h":15.2,"l":15.15,"n":28,"o":15.2,"t":"2026-10-22T16:25:00Z","v":5490,"vw":15.156481},{"c":15.085,"h":15.12,"l":15.0601,"n":25,"o":15.12,"t":"2026-10-22T16:30:00Z","v":3338,"vw":15.073717},{"c":15.1,"h":15.111,"l":15.09,"n":18,"o":15.1,"t":"2026-10-22T16:35:00Z","v":2438,"vw":15.107484},{"c":15.015,"h":15.08,"l":15.01,"n":35,"o":15.08,"t":"2026-10-22T16:40:00Z","v":2604,"vw":15.029807},{"c":14.8,"h":15.0201,"l":14.8,"n":142,"o":15,"t":"2026-10-22T16:45:00Z","v":17375,"vw":14.904658},{"c":14.825,"h":14.825,"l":14.71,"n":77,"o":14.775,"t":"2026-10-22T16:50:00Z","v":8236,"vw":14.75651},{"c":14.95,"h":14.96,"l":14.85,"n":77,"o":14.85,"t":"2026-10-22T16:55:00Z","v":7536,"vw":14.918408},{"c":14.905,"h":14.97,"l":14.905,"n":67,"o":14.96,"t":"2026-10-22T17:00:00Z","v":6481,"vw":14.928558},{"c":14.925,"h":14.95,"l":14.915,"n":29,"o":14.915,"t":"2026-10-22T17:05:00Z","v":7014,"vw":14.931412},{"c":14.9,"h":14.92,"l":14.9,"n":27,"o":14.92,"t":"2026-10-22T17:10:00Z","v":3584,"vw":14.902334},{"c":15.025,"h":15.055,"l":14.91,"n":71,"o":14.9119,"t":"2026-10-22T17:15:00Z","v":10915,"vw":14.96005},{"c":14.99,"h":15.035,"l":14.99,"n":41,"o":15.035,"t":"2026-10-22T17:20:00Z","v":4030,"vw":15.008196},{"c":15,"h":15.015,"l":14.99,"n":29,"o":15,"t":"2026-10-22T17:25:00Z","v":2368,"vw":15.002738},{"c":15.025,"h":15.025,"l":14.97,"n":31,"o":14.98,"t":"2026-10-22T17:30:00Z","v":5585,"vw":14.981698},{"c":14.985,"h":15.022,"l":14.945,"n":22,"o":15.022,"t":"2026-10-22T17:35:00Z","v":1237,"vw":14.977626},{"c":14.985,"h":14.995,"l":14.9601,"n":28,"o":14.9601,"t":"2026-10-22T17:40:00Z","v":3633,"vw":14.975125},{"c":14.975,"h":15.02,"l":14.975,"n":18,"o":15.02,"t":"2026-10-22T17:45:00Z","v":2400,"vw":14.983287},{"c":14.99,"h":15,"l":14.99,"n":8,"o":14.99,"t":"2026-10-22T17:50:00Z","v":613,"vw":14.991667},{"c":14.95,"h":15,"l":14.94,"n":14,"o":15,"t":"2026-10-22T17:55:00Z","v":1224,"vw":14.9615},{"c":14.9,"h":14.9601,"l":14.895,"n":36,"o":14.96,"t":"2026-10-22T18:00:00Z","v":4085,"vw":14.926838},{"c":14.93,"h":14.94,"l":14.9,"n":21,"o":14.9,"t":"2026-10-22T18:05:00Z","v":1713,"vw":14.922143},{"c":14.92,"h":14.955,"l":14.91,"n":30,"o":14.925,"t":"2026-10-22T18:10:00Z","v":8613,"vw":14.923542},{"c":14.935,"h":14.94,"l":14.93,"n":9,"o":14.93,"t":"2026-10-22T18:15:00Z","v":678,"vw":14.936923},{"c":14.95,"h":14.97,"l":14.95,"n":16,"o":14.96,"t":"2026-10-22T18:20:00Z","v":1251,"vw":14.95734},{"c":14.94,"h":14.955,"l":14.92,"n":10,"o":14.95,"t":"2026-10-22T18:25:00Z","v":3040,"vw":14.941159}],"history":[{"c":15.55,"h":15.71,"l":15.25,"n":800,"o":15.71,"t":"2024-10-21T04:00:00Z","v":248942,"vw":15.459906},{"c":14.9,"h":15.065,"l":14.66,"n":712,"o":14.93,"t":"2024-10-22T04:00:00Z","v":109843,"vw":14.892689},{"c":13.58,"h":14.44,"l":12.93,"n":1429,"o":14.34,"t":"2024-10-23T04:00:00Z","v":305344,"vw":13.582232},{"c":13.84,"h":13.91,"l":13.52,"n":796,"o":13.78,"t":"2024-10-24T04:00:00Z","v":183237,"vw":13.675837},{"c":13.15,"h":14.1498,"l":12.92,"n":1247,"o":13.87,"t":"2024-10-25T04:00:00Z","v":247030,"vw":13.659544},{"c":13.46,"h":13.82,"l":13.29,"n":1016,"o":13.73,"t":"2024-10-28T04:00:00Z","v":184741,"vw":13.531208},{"c":14.82,"h":15.4272,"l":14.6157,"n":1569,"o":14.72,"t":"2024-10-29T04:00:00Z","v":420398,"vw":14.940382},{"c":15.16,"h":15.9299,"l":15.13,"n":1329,"o":15.52,"t":"2024-10-30T04:00:00Z","v":328085,"vw":15.587417},{"c":14.23,"h":14.95,"l":14.2,"n":1134,"o":14.95,"t":"2024-10-31T04:00:00Z","v":274161,"vw":14.619352},{"c":14.24,"h":15.04,"l":13.87,"n":1367,"o":14.43,"t":"2024-11-01T04:00:00Z","v":234930,"vw":14.461665},{"c":13.16,"h":13.6,"l":12.93,"n":1215,"o":13.6,"t":"2024-11-04T05:00:00Z","v":290974,"vw":13.330322},{"c":13.2,"h":13.7896,"l":12.98,"n":1183,"o":13.5,"t":"2024-11-05T05:00:00Z","v":311670,"vw":13.481805},{"c":16.21,"h":16.31,"l":15.27,"n":2234,"o":15.51,"t":"2024-11-06T05:00:00Z","v":546229,"vw":15.769109},{"c":18.79,"h":18.91,"l":17.29,"n":4133,"o":17.67,"t":"2024-11-07T05:00:00Z","v":1996177,"vw":18.235419},{"c":19.28,"h":19.83,"l":18.6,"n":3372,"o":19.36,"t":"2024-11-08T05:00:00Z","v":1062676,"vw":19.246644},{"c":24.87,"h":24.9759,"l":21.9,"n":5988,"o":22.17,"t":"2024-11-11T05:00:00Z","v":1413836,"vw":23.423099},{"c":23.58,"h":23.8952,"l":22.47,"n":3322,"o":23.34,"t":"2024-11-12T05:00:00Z","v":635939,"vw":23.40142},{"c":21.84,"h":24.29,"l":21.261,"n":4274,"o":22.89,"t":"2024-11-13T05:00:00Z","v":1037419,"vw":23.04881},{"c":20.83,"h":22.2387,"l":20.2709,"n":2108,"o":22.11,"t":"2024-11-14T05:00:00Z","v":461679,"vw":21.168624},{"c":20.75,"h":20.75,"l":19.63,"n":2170,"o":20.4,"t":"2024-11-15T05:00:00Z","v":385577,"vw":20.10693},{"c":21.66,"h":22.19,"l":20.5,"n":2651,"o":20.83,"t":"2024-11-18T05:00:00Z","v":655121,"vw":21.470344},{"c":20.84,"h":21.47,"l":20.635,"n":2047,"o":20.82,"t":"2024-11-19T05:00:00Z","v":490500,"vw":20.951547},{"c":20.47,"h":21.329,"l":19.9,"n":2554,"o":21.27,"t":"2024-11-20T05:00:00Z","v":630273,"vw":20.577647},{"c":24.21,"h":24.73,"l":22.74,"n":4783,"o":24.25,"t":"2024-11-21T05:00:00Z","v":1195516,"vw":24.019052},{"c":23.24,"h":23.72,"l":22.86,"n":3485,"o":23.27,"t":"2024-11-22T05:00:00Z","v":734365,"vw":23.291887},{"c":26.16,"h":26.74,"l":23.9,"n":4206,"o":25.94,"t":"2024-11-25T05:00:00Z","v":880301,"vw":25.551673},{"c":23.42,"h":23.9977,"l":22.3616,"n":3514,"o":23.26,"t":"2024-11-26T05:00:00Z","v":702943,"vw":23.296973},{"c":27.83,"h":27.9299,"l":25.7314,"n":4604,"o":25.83,"t":"2024-11-27T05:00:00Z","v":1036291,"vw":26.836552},{"c":27.09,"h":28.099,"l":27.025,"n":2774,"o":27.32,"t":"2024-11-29T05:00:00Z","v":546265,"vw":27.48989},{"c":27.39,"h":28.41,"l":26.4385,"n":4282,"o":27.61,"t":"2024-12-02T05:00:00Z","v":928429,"vw":27.585953},{"c":27.17,"h":27.21,"l":25.6001,"n":3602,"o":26.28,"t":"2024-12-03T05:00:00Z","v":591261,"vw":26.600384},{"c":31.45,"h":31.58,"l":28.839,"n":6645,"o":28.96,"t":"2024-12-04T05:00:00Z","v":1402340,"vw":30.376172},{"c":30.18,"h":32.6985,"l":29.5501,"n":5663,"o":32.09,"t":"2024-12-05T05:00:00Z","v":1074263,"vw":31.264034},{"c":34.02,"h":34.64,"l":31.5102,"n":6064,"o":31.75,"t":"2024-12-06T05:00:00Z","v":1285859,"vw":33.401274},{"c":28.49,"h":32,"l":28.1501,"n":11549,"o":30.93,"t":"2024-12-09T05:00:00Z","v":1693755,"vw":30.182127},{"c":27.21,"h":28.4383,"l":25.1,"n":7946,"o":28.26,"t":"2024-12-10T05:00:00Z","v":1541422,"vw":26.509564},{"c":29.84,"h":29.989,"l":28.185,"n":4339,"o":28.33,"t":"2024-12-11T05:00:00Z","v":1022233,"vw":29.299257},{"c":30.59,"h":32.21,"l":29.97,"n":4300,"o":31.96,"t":"2024-12-12T05:00:00Z","v":1066679,"vw":31.304271},{"c":31.07,"h":31.869,"l":30.4396,"n":2368,"o":31.15,"t":"2024-12-13T05:00:00Z","v":488060,"vw":31.229701},{"c":32.98,"h":34.14,"l":30.79,"n":6236,"o":30.79,"t":"2024-12-16T05:00:00Z","v":1374071,"vw":32.143647},{"c":31.26,"h":32.73,"l":30.88,"n":3933,"o":32.5,"t":"2024-12-17T05:00:00Z","v":911843,"vw":31.700343},{"c":27.32,"h":30.75,"l":26.27,"n":5963,"o":30.08,"t":"2024-12-18T05:00:00Z","v":1044789,"vw":28.504171},{"c":22.6,"h":27.43,"l":21.82,"n":8418,"o":27.21,"t":"2024-12-19T05:00:00Z","v":1795149,"vw":24.511116},{"c":23.4,"h":24.1799,"l":21.6,"n":8006,"o":21.91,"t":"2024-12-20T05:00:00Z","v":1768468,"vw":22.964735},{"c":22.85,"h":23,"l":21,"n":5894,"o":22.1,"t":"2024-12-23T05:00:00Z","v":1886555,"vw":21.805921},{"c":24.25,"h":24.42,"l":23.2615,"n":3526,"o":23.39,"t":"2024-12-24T05:00:00Z","v":1014329,"vw":23.917033},{"c":21.6,"h":22.15,"l":21.36,"n":4637,"o":22.09,"t":"2024-12-26T05:00:00Z","v":1143108,"vw":21.762129},{"c":21.67,"h":22.39,"l":21.25,"n":2538,"o":22.39,"t":"2024-12-27T05:00:00Z","v":528284,"vw":21.69458},{"c":22.48,"h":22.75,"l":21.13,"n":2871,"o":21.73,"t":"2024-12-30T05:00:00Z","v":772270,"vw":21.966711},{"c":21.79,"h":23.183,"l":21.52,"n":2403,"o":22.96,"t":"2024-12-31T05:00:00Z","v":836801,"vw":22.213963},{"c":23.19,"h":23.91,"l":22.88,"n":2657,"o":23.36,"t":"2025-01-02T05:00:00Z","v":690304,"vw":23.476491},{"c":25.26,"h":25.6259,"l":23.93,"n":3156,"o":24,"t":"2025-01-03T05:00:00Z","v":888636,"vw":24.889347},{"c":26.32,"h":27.2188,"l":25.47,"n":3379,"o":25.55,"t":"2025-01-06T05:00:00Z","v":880622,"vw":26.292994},{"c":21.97,"h":25.64,"l":21.52,"n":6678,"o":25.64,"t":"2025-01-07T05:00:00Z","v":1698528,"vw":23.304046},{"c":20.56,"h":21.825,"l":19.5851,"n":4167,"o":21.57,"t":"2025-01-08T05:00:00Z","v":1077464,"vw":20.630526},{"c":20.22,"h":21.0293,"l":19.44,"n":2519,"o":20.46,"t":"2025-01-10T05:00:00Z","v":744324,"vw":20.100502},{"c":18.06,"h":18.28,"l":15.97,"n":5244,"o":17.52,"t":"2025-01-13T05:00:00Z","v":1523058,"vw":17.291329},{"c":19.7,"h":19.84,"l":19.0793,"n":2171,"o":19.64,"t":"2025-01-14T05:00:00Z","v":683368,"vw":19.549244},{"c":22.26,"h":22.8356,"l":20.3953,"n":3097,"o":20.56,"t":"2025-01-15T05:00:00Z","v":885825,"vw":21.370111},{"c":20.96,"h":21.37,"l":20,"n":3286,"o":21.09,"t":"2025-01-16T05:00:00Z","v":1085105,"vw":20.531602},{"c":23.32,"h":23.42,"l":21.8217,"n":2812,"o":22.15,"t":"2025-01-17T05:00:00Z","v":686974,"vw":22.510958},{"c":20.56,"h":21.3,"l":19.8801,"n":4414,"o":20.8,"t":"2025-01-21T05:00:00Z","v":1117016,"vw":20.540711},{"c":19.83,"h":20.51,"l":19.6,"n":2841,"o":20.47,"t":"2025-01-22T05:00:00Z","v":666502,"vw":20.024818},{"c":19.73,"h":20.3312,"l":19.01,"n":4001,"o":19.49,"t":"2025-01-23T05:00:00Z","v":1348003,"vw":19.804768},{"c":20.67,"h":21.86,"l":20.61,"n":2976,"o":21.56,"t":"2025-01-24T05:00:00Z","v":712145,"vw":21.395119},{"c":18.3,"h":18.45,"l":17.11,"n":5238,"o":17.84,"t":"2025-01-27T05:00:00Z","v":1462061,"vw":17.880346},{"c":17.73,"h":19.1243,"l":17.65,"n":2603,"o":18.62,"t":"2025-01-28T05:00:00Z","v":749732,"vw":18.413777},{"c":18.23,"h":18.7,"l":17.24,"n":2675,"o":17.91,"t":"2025-01-29T05:00:00Z","v":979528,"vw":18.009713},{"c":19.26,"h":19.96,"l":19.18,"n":2315,"o":19.63,"t":"2025-01-30T05:00:00Z","v":608179,"vw":19.667693},{"c":19.86,"h":20.66,"l":19.5,"n":3671,"o":20.1,"t":"2025-01-31T05:00:00Z","v":1321090,"vw":20.140358},{"c":12.52,"h":13.319,"l":10.71,"n":28926,"o":10.8,"t":"2025-02-03T05:00:00Z","v":7495949,"vw":12.131865},{"c":12.74,"h":13.9889,"l":12.59,"n":7654,"o":13.35,"t":"2025-02-04T05:00:00Z","v":2238037,"vw":13.287487},{"c":12.97,"h":13.52,"l":12.5219,"n":4437,"o":13.48,"t":"2025-02-05T05:00:00Z","v":1311524,"vw":13.008471},{"c":12.54,"h":13.13,"l":12.15,"n":4116,"o":12.99,"t":"2025-02-06T05:00:00Z","v":1087018,"vw":12.504901},{"c":11.32,"h":13.26,"l":11.23,"n":5590,"o":13.24,"t":"2025-02-07T05:00:00Z","v":1665297,"vw":12.260609},{"c":12.18,"h":12.2481,"l":11.7802,"n":2508,"o":11.95,"t":"2025-02-10T05:00:00Z","v":783847,"vw":12.008517},{"c":11.36,"h":12.0505,"l":11.22,"n":2944,"o":11.89,"t":"2025-02-11T05:00:00Z","v":660671,"vw":11.573156},{"c":12.04,"h":12.2,"l":10.9,"n":3005,"o":11.09,"t":"2025-02-12T05:00:00Z","v":1005800,"vw":11.725581},{"c":11.84,"h":11.93,"l":11.48,"n":2702,"o":11.78,"t":"2025-02-13T05:00:00Z","v":605616,"vw":11.700206},{"c":12.45,"h":13.0401,"l":12.11,"n":4860,"o":12.19,"t":"2025-02-14T05:00:00Z","v":1705726,"vw":12.531655},{"c":11.52,"h":12.3651,"l":11.3,"n":4061,"o":12.36,"t":"2025-02-18T05:00:00Z","v":995361,"vw":11.614932},{"c":12.32,"h":12.42,"l":11.92,"n":2381,"o":12.27,"t":"2025-02-19T05:00:00Z","v":970318,"vw":12.202729},{"c":12.56,"h":12.76,"l":12.1533,"n":1823,"o":12.68,"t":"2025-02-20T05:00:00Z","v":468690,"vw":12.473597},{"c":11.43,"h":13.32,"l":11.35,"n":4412,"o":13.24,"t":"2025-02-21T05:00:00Z","v":1281619,"vw":12.195643},{"c":11.55,"h":11.9381,"l":11.38,"n":3147,"o":11.81,"t":"2025-02-24T05:00:00Z","v":825738,"vw":11.678841},{"c":10.24,"h":10.44,"l":9.06,"n":8058,"o":9.44,"t":"2025-02-25T05:00:00Z","v":3210204,"vw":9.491141},{"c":9,"h":9.95,"l":8.2796,"n":5342,"o":9.29,"t":"2025-02-26T05:00:00Z","v":1667192,"vw":9.046778},{"c":8.29,"h":9.04,"l":8.18,"n":2998,"o":8.95,"t":"2025-02-27T05:00:00Z","v":946894,"vw":8.644229},{"c":8.04,"h":8.3,"l":7.44,"n":4081,"o":7.6,"t":"2025-02-28T05:00:00Z","v":1503939,"vw":7.920286},{"c":7.35,"h":9.12,"l":7.11,"n":5827,"o":9.07,"t":"2025-03-03T05:00:00Z","v":2320135,"vw":8.08303},{"c":7.45,"h":7.805,"l":6.47,"n":5004,"o":6.91,"t":"2025-03-04T05:00:00Z","v":2163313,"vw":7.19721},{"c":8.08,"h":8.095,"l":7.58,"n":2917,"o":7.83,"t":"2025-03-05T05:00:00Z","v":1245288,"vw":7.850511},{"c":7.85,"h":8.375,"l":7.675,"n":3187,"o":8.18,"t":"2025-03-06T05:00:00Z","v":1305767,"vw":8.043089},{"c":7.5,"h":8.247,"l":7.39,"n":5183,"o":7.7,"t":"2025-03-07T05:00:00Z","v":3427247,"vw":7.613962},{"c":5.51,"h":7.21,"l":5.0901,"n":5790,"o":7.2,"t":"2025-03-10T04:00:00Z","v":2293804,"vw":6.102208},{"c":5.98,"h":6.0301,"l":5.3301,"n":3547,"o":5.76,"t":"2025-03-11T04:00:00Z","v":1527778,"vw":5.751263},{"c":5.53,"h":5.735,"l":5.27,"n":3336,"o":5.71,"t":"2025-03-12T04:00:00Z","v":1509151,"vw":5.492009},{"c":5.35,"h":5.65,"l":5.19,"n":2604,"o":5.65,"t":"2025-03-13T04:00:00Z","v":1464331,"vw":5.381553},{"c":5.84,"h":5.9,"l":5.5804,"n":1889,"o":5.65,"t":"2025-03-14T04:00:00Z","v":913648,"vw":5.788564},{"c":5.9,"h":5.9451,"l":5.55,"n":1776,"o":5.62,"t":"2025-03-17T04:00:00Z","v":751749,"vw":5.728319},{"c":5.65,"h":5.67,"l":5.45,"n":1993,"o":5.63,"t":"2025-03-18T04:00:00Z","v":938307,"vw":5.527666},{"c":6.42,"h":6.58,"l":6.2107,"n":4372,"o":6.27,"t":"2025-03-19T04:00:00Z","v":2851359,"vw":6.391192},{"c":6.04,"h":6.2647,"l":5.9,"n":3698,"o":6.11,"t":"2025-03-20T04:00:00Z","v":2214011,"vw":6.058326},{"c":6.03,"h":6.05,"l":5.79,"n":2591,"o":5.87,"t":"2025-03-21T04:00:00Z","v":1353318,"vw":5.911417},{"c":6.74,"h":6.81,"l":6.6,"n":2728,"o":6.67,"t":"2025-03-24T04:00:00Z","v":1806735,"vw":6.714103},{"c":6.64,"h":6.69,"l":6.49,"n":1500,"o":6.63,"t":"2025-03-25T04:00:00Z","v":708777,"vw":6.600033},{"c":6.15,"h":6.51,"l":6.025,"n":2137,"o":6.5,"t":"2025-03-26T04:00:00Z","v":945335,"vw":6.224659},{"c":6.18,"h":6.309,"l":6.0606,"n":1266,"o":6.18,"t":"2025-03-27T04:00:00Z","v":568655,"vw":6.167503},{"c":5.34,"h":5.5282,"l":5.2901,"n":3032,"o":5.5,"t":"2025-03-28T04:00:00Z","v":1326412,"vw":5.410569},{"c":5.08,"h":5.24,"l":4.9256,"n":2617,"o":5.07,"t":"2025-03-31T04:00:00Z","v":1550323,"vw":5.119447},{"c":5.57,"h":5.65,"l":5.16,"n":3533,"o":5.35,"t":"2025-04-01T04:00:00Z","v":2099854,"vw":5.496215},{"c":5.58,"h":5.5999,"l":5.24,"n":3622,"o":5.25,"t":"2025-04-02T04:00:00Z","v":2312475,"vw":5.47146},{"c":4.82,"h":4.88,"l":4.64,"n":3536,"o":4.73,"t":"2025-04-03T04:00:00Z","v":2560954,"vw":4.768846},{"c":4.98,"h":5.05,"l":4.74,"n":3457,"o":4.78,"t":"2025-04-04T04:00:00Z","v":3016504,"vw":4.914133},{"c":3.51,"h":3.99,"l":3.19,"n":8255,"o":3.29,"t":"2025-04-07T04:00:00Z","v":6780097,"vw":3.511664},{"c":3.13,"h":3.675,"l":3.08,"n":6825,"o":3.66,"t":"2025-04-08T04:00:00Z","v":8757567,"vw":3.342259},{"c":3.88,"h":4,"l":3.08,"n":8222,"o":3.08,"t":"2025-04-09T04:00:00Z","v":6645002,"vw":3.480779},{"c":3.24,"h":3.63,"l":3.08,"n":7189,"o":3.61,"t":"2025-04-10T04:00:00Z","v":6840367,"vw":3.315373},{"c":3.5,"h":3.59,"l":3.3851,"n":3243,"o":3.49,"t":"2025-04-11T04:00:00Z","v":3179375,"vw":3.497072},{"c":3.82,"h":4.0401,"l":3.7199,"n":5923,"o":3.76,"t":"2025-04-14T04:00:00Z","v":5283377,"vw":3.843324},{"c":3.67,"h":3.91,"l":3.63,"n":3950,"o":3.84,"t":"2025-04-15T04:00:00Z","v":4939379,"vw":3.723559},{"c":3.57,"h":3.695,"l":3.37,"n":3647,"o":3.52,"t":"2025-04-16T04:00:00Z","v":4260590,"vw":3.535916},{"c":3.56,"h":3.71,"l":3.47,"n":2724,"o":3.62,"t":"2025-04-17T04:00:00Z","v":3614240,"vw":3.608273},{"c":3.5,"h":3.82,"l":3.47,"n":3884,"o":3.75,"t":"2025-04-21T04:00:00Z","v":6152875,"vw":3.639745},{"c":4.09,"h":4.205,"l":3.76,"n":5803,"o":3.76,"t":"2025-04-22T04:00:00Z","v":7931844,"vw":4.034784},{"c":4.5,"h":4.72,"l":4.38,"n":4913,"o":4.62,"t":"2025-04-23T04:00:00Z","v":3935801,"vw":4.543656},{"c":4.37,"h":4.4499,"l":4.2835,"n":4181,"o":4.33,"t":"2025-04-24T04:00:00Z","v":2920608,"vw":4.371713},{"c":4.59,"h":4.69,"l":4.34,"n":4674,"o":4.37,"t":"2025-04-25T04:00:00Z","v":2964456,"vw":4.53806},{"c":4.52,"h":4.555,"l":4.2502,"n":5023,"o":4.55,"t":"2025-04-28T04:00:00Z","v":4773711,"vw":4.411896},{"c":4.66,"h":4.6966,"l":4.58,"n":3369,"o":4.6,"t":"2025-04-29T04:00:00Z","v":2928093,"vw":4.643789},{"c":4.45,"h":4.495,"l":4.185,"n":3619,"o":4.4,"t":"2025-04-30T04:00:00Z","v":2531188,"vw":4.364498},{"c":4.75,"h":4.9,"l":4.68,"n":3983,"o":4.77,"t":"2025-05-01T04:00:00Z","v":3755202,"vw":4.793452},{"c":4.71,"h":4.87,"l":4.6645,"n":3615,"o":4.69,"t":"2025-05-02T04:00:00Z","v":2836825,"vw":4.74868},{"c":4.59,"h":4.645,"l":4.4645,"n":2572,"o":4.52,"t":"2025-05-05T04:00:00Z","v":2512716,"vw":4.540688},{"c":4.42,"h":4.4897,"l":4.25,"n":3610,"o":4.3,"t":"2025-05-06T04:00:00Z","v":4641691,"vw":4.361531},{"c":4.47,"h":4.67,"l":4.4302,"n":3259,"o":4.56,"t":"2025-05-07T04:00:00Z","v":4744406,"vw":4.53929},{"c":6.09,"h":6.18,"l":5.315,"n":7959,"o":5.32,"t":"2025-05-08T04:00:00Z","v":4918444,"vw":5.667122},{"c":7.3,"h":7.6294,"l":6.97,"n":12096,"o":7.39,"t":"2025-05-09T04:00:00Z","v":7612906,"vw":7.266356},{"c":8.08,"h":8.81,"l":7.78,"n":12895,"o":8.7,"t":"2025-05-12T04:00:00Z","v":6787849,"vw":8.303266},{"c":9.62,"h":9.925,"l":8.5404,"n":13586,"o":8.64,"t":"2025-05-13T04:00:00Z","v":7590491,"vw":9.120818},{"c":9,"h":9.14,"l":8.6,"n":9308,"o":9.03,"t":"2025-05-14T04:00:00Z","v":4458067,"vw":8.898365},{"c":8.48,"h":8.98,"l":8.125,"n":7353,"o":8.69,"t":"2025-05-15T04:00:00Z","v":4259273,"vw":8.566218},{"c":8.9,"h":9.05,"l":8.7498,"n":6152,"o":8.96,"t":"2025-05-16T04:00:00Z","v":4371497,"vw":8.863252},{"c":8.35,"h":8.56,"l":7.54,"n":8490,"o":7.59,"t":"2025-05-19T04:00:00Z","v":4417914,"vw":8.0557},{"c":8.26,"h":8.32,"l":7.8902,"n":6351,"o":8.16,"t":"2025-05-20T04:00:00Z","v":2790263,"vw":8.122153},{"c":8.34,"h":9.0098,"l":7.94,"n":10363,"o":8.45,"t":"2025-05-21T04:00:00Z","v":4112022,"vw":8.473616},{"c":9.13,"h":9.44,"l":9.075,"n":9021,"o":9.26,"t":"2025-05-22T04:00:00Z","v":3607982,"vw":9.283291},{"c":8.62,"h":8.83,"l":8.52,"n":8227,"o":8.61,"t":"2025-05-23T04:00:00Z","v":3088978,"vw":8.688219},{"c":9.45,"h":9.62,"l":9.1,"n":6689,"o":9.31,"t":"2025-05-27T04:00:00Z","v":2739119,"vw":9.361476},{"c":8.97,"h":9.4644,"l":8.935,"n":5862,"o":9.37,"t":"2025-05-28T04:00:00Z","v":2412430,"vw":9.112133},{"c":9.16,"h":9.44,"l":8.985,"n":6859,"o":9.44,"t":"2025-05-29T04:00:00Z","v":2570015,"vw":9.185847},{"c":8.62,"h":8.925,"l":8.37,"n":9289,"o":8.76,"t":"2025-05-30T04:00:00Z","v":4068304,"vw":8.633496},{"c":8.32,"h":8.555,"l":8.1,"n":7014,"o":8.12,"t":"2025-06-02T04:00:00Z","v":3075931,"vw":8.324897},{"c":8.95,"h":9.14,"l":8.81,"n":6253,"o":8.91,"t":"2025-06-03T04:00:00Z","v":2615779,"vw":8.94229},{"c":8.94,"h":9.3101,"l":8.721,"n":5709,"o":8.87,"t":"2025-06-04T04:00:00Z","v":2164444,"vw":9.03946},{"c":8.25,"h":8.99,"l":8.115,"n":8519,"o":8.99,"t":"2025-06-05T04:00:00Z","v":3024227,"vw":8.497736},{"c":7.98,"h":8.285,"l":7.965,"n":5449,"o":7.98,"t":"2025-06-06T04:00:00Z","v":2052985,"vw":8.090079},{"c":8.59,"h":8.66,"l":8.12,"n":7775,"o":8.29,"t":"2025-06-09T04:00:00Z","v":3379274,"vw":8.381955},{"c":9.89,"h":10.095,"l":9.33,"n":10725,"o":9.77,"t":"2025-06-10T04:00:00Z","v":4604317,"vw":9.709886},{"c":10.15,"h":10.62,"l":9.96,"n":10376,"o":10.19,"t":"2025-06-11T04:00:00Z","v":4088471,"vw":10.330079},{"c":46.49,"h":49.28,"l":46.291,"n":4420,"o":48.01,"t":"2025-06-12T04:00:00Z","v":499316,"vw":48.067541},{"c":40.65,"h":42.6,"l":39.91,"n":6193,"o":41.27,"t":"2025-06-13T04:00:00Z","v":809987,"vw":41.099287},{"c":44.92,"h":45.24,"l":43.2708,"n":3926,"o":43.35,"t":"2025-06-16T04:00:00Z","v":500055,"vw":44.177236},{"c":40.4,"h":41.73,"l":37.89,"n":7549,"o":41.42,"t":"2025-06-17T04:00:00Z","v":999642,"vw":39.541253},{"c":39.15,"h":40.68,"l":38.4101,"n":4225,"o":38.46,"t":"2025-06-18T04:00:00Z","v":500400,"vw":39.404054},{"c":36.73,"h":41.28,"l":35.3001,"n":5849,"o":41.11,"t":"2025-06-20T04:00:00Z","v":769172,"vw":37.721422},{"c":33.67,"h":33.97,"l":29.8644,"n":10369,"o":31.65,"t":"2025-06-23T04:00:00Z","v":1266135,"vw":32.392409},{"c":37.13,"h":38.4612,"l":36.221,"n":4564,"o":36.75,"t":"2025-06-24T04:00:00Z","v":550704,"vw":37.297548},{"c":36.99,"h":37.4116,"l":35.75,"n":2842,"o":37.24,"t":"2025-06-25T04:00:00Z","v":305798,"vw":36.671454},{"c":37.12,"h":37.75,"l":36.3358,"n":2559,"o":37.17,"t":"2025-06-26T04:00:00Z","v":303092,"vw":36.935534},{"c":36.39,"h":37.47,"l":35.58,"n":2425,"o":36.73,"t":"2025-06-27T04:00:00Z","v":334816,"vw":36.409134},{"c":39.46,"h":39.47,"l":36.985,"n":3236,"o":38.17,"t":"2025-06-30T04:00:00Z","v":444569,"vw":38.190572},{"c":35.77,"h":37.4,"l":35.77,"n":3602,"o":37.08,"t":"2025-07-01T04:00:00Z","v":392570,"vw":36.539895},{"c":41.95,"h":42,"l":37.05,"n":5609,"o":37.13,"t":"2025-07-02T04:00:00Z","v":860272,"vw":39.885861},{"c":40.9,"h":42.89,"l":40.6648,"n":3240,"o":41.46,"t":"2025-07-03T04:00:00Z","v":436265,"vw":41.660541},{"c":39.85,"h":40.655,"l":38.905,"n":3414,"o":40.31,"t":"2025-07-07T04:00:00Z","v":403158,"vw":39.776702},{"c":41.9,"h":42.5,"l":40.303,"n":4448,"o":40.95,"t":"2025-07-08T04:00:00Z","v":584340,"vw":41.503892},{"c":47.01,"h":47.85,"l":42.5,"n":6397,"o":43.61,"t":"2025-07-09T04:00:00Z","v":776872,"vw":44.574756},{"c":48.66,"h":49.5,"l":46.6159,"n":6486,"o":47.71,"t":"2025-07-10T04:00:00Z","v":756521,"vw":48.100194},{"c":55.16,"h":55.33,"l":52.8,"n":8244,"o":54.83,"t":"2025-07-11T04:00:00Z","v":1030103,"vw":54.494415},{"c":54.77,"h":57.35,"l":54.2,"n":7606,"o":56.6,"t":"2025-07-14T04:00:00Z","v":1009636,"vw":55.810062},{"c":56.33,"h":58.41,"l":53.565,"n":7182,"o":56.01,"t":"2025-07-15T04:00:00Z","v":839849,"vw":56.483155},{"c":68.89,"h":68.89,"l":60.97,"n":12783,"o":61.19,"t":"2025-07-16T04:00:00Z","v":1402132,"vw":64.837235},{"c":70.12,"h":71.81,"l":68.16,"n":9823,"o":70.49,"t":"2025-07-17T04:00:00Z","v":1034260,"vw":70.169819},{"c":75.58,"h":80.625,"l":74.81,"n":13422,"o":78.63,"t":"2025-07-18T04:00:00Z","v":1463187,"vw":77.535473},{"c":83.46,"h":88.6685,"l":82.72,"n":15796,"o":85.68,"t":"2025-07-21T04:00:00Z","v":1607523,"vw":85.911771},{"c":80.52,"h":84.14,"l":78.6,"n":9383,"o":81.82,"t":"2025-07-22T04:00:00Z","v":977220,"vw":81.391039},{"c":76.98,"h":80.14,"l":75.26,"n":9592,"o":80.12,"t":"2025-07-23T04:00:00Z","v":997049,"vw":77.467726},{"c":83.42,"h":84.8,"l":78.113,"n":8372,"o":79.4,"t":"2025-07-24T04:00:00Z","v":970268,"vw":82.295659},{"c":78.8,"h":82.42,"l":77.45,"n":6885,"o":81.85,"t":"2025-07-25T04:00:00Z","v":603049,"vw":79.598755},{"c":85.32,"h":88.2781,"l":83.31,"n":8670,"o":87.23,"t":"2025-07-28T04:00:00Z","v":892644,"vw":85.832659},{"c":83.71,"h":88.35,"l":81.615,"n":6736,"o":88.19,"t":"2025-07-29T04:00:00Z","v":636616,"vw":84.911441},{"c":83.43,"h":86.56,"l":79.66,"n":5848,"o":83.21,"t":"2025-07-30T04:00:00Z","v":592395,"vw":83.218625},{"c":82.11,"h":85.83,"l":82,"n":6075,"o":85.05,"t":"2025-07-31T04:00:00Z","v":669596,"vw":84.025394},{"c":71.84,"h":78.44,"l":71.7,"n":12137,"o":78.31,"t":"2025-08-01T04:00:00Z","v":1315178,"vw":75.19011},{"c":78.77,"h":80.7005,"l":74.15,"n":7595,"o":74.38,"t":"2025-08-04T04:00:00Z","v":1025531,"vw":77.784902},{"c":74.53,"h":78.1813,"l":73.72,"n":6555,"o":77.18,"t":"2025-08-05T04:00:00Z","v":865658,"vw":75.267719},{"c":79.23,"h":79.91,"l":74.6,"n":4855,"o":75.16,"t":"2025-08-06T04:00:00Z","v":558738,"vw":77.620363},{"c":87.33,"h":87.73,"l":83.5,"n":9328,"o":85.64,"t":"2025-08-07T04:00:00Z","v":973151,"vw":85.834074},{"c":95.86,"h":96.076,"l":88.875,"n":12408,"o":89.22,"t":"2025-08-08T04:00:00Z","v":1337892,"vw":93.19964},{"c":105.05,"h":110.01,"l":101.465,"n":14111,"o":101.5,"t":"2025-08-11T04:00:00Z","v":1250267,"vw":106.242513},{"c":117.9,"h":117.9999,"l":109.5482,"n":14605,"o":112.85,"t":"2025-08-12T04:00:00Z","v":1409135,"vw":114.24915},{"c":129.11,"h":129.91,"l":122.81,"n":15750,"o":127.8,"t":"2025-08-13T04:00:00Z","v":1435251,"vw":126.835241},{"c":118.36,"h":127.5199,"l":115.18,"n":21636,"o":117.96,"t":"2025-08-14T04:00:00Z","v":1976831,"vw":120.492001},{"c":109.79,"h":122.4,"l":108.36,"n":13645,"o":121.99,"t":"2025-08-15T04:00:00Z","v":1342686,"vw":114.074914},{"c":108.24,"h":109.7299,"l":104.1,"n":8675,"o":107.96,"t":"2025-08-18T04:00:00Z","v":727194,"vw":107.020604},{"c":97.12,"h":107.47,"l":95.92,"n":12797,"o":106.27,"t":"2025-08-19T04:00:00Z","v":1363972,"vw":100.093967},{"c":107.31,"h":107.815,"l":95.7301,"n":13634,"o":99.56,"t":"2025-08-20T04:00:00Z","v":1408094,"vw":103.180937},{"c":100.98,"h":106.1999,"l":100.2913,"n":6878,"o":103.43,"t":"2025-08-21T04:00:00Z","v":782238,"vw":102.688117},{"c":130.62,"h":131.7399,"l":102.09,"n":24808,"o":102.68,"t":"2025-08-22T04:00:00Z","v":2575835,"vw":121.595289},{"c":107.76,"h":122.24,"l":107.5459,"n":22723,"o":120.51,"t":"2025-08-25T04:00:00Z","v":1694393,"vw":117.019644},{"c":116.51,"h":116.595,"l":108.78,"n":15460,"o":110.91,"t":"2025-08-26T04:00:00Z","v":1397787,"vw":113.028868},{"c":114.75,"h":119.6599,"l":113.36,"n":11013,"o":116.96,"t":"2025-08-27T04:00:00Z","v":927774,"vw":116.960317},{"c":108.29,"h":117,"l":107.7906,"n":9529,"o":116.27,"t":"2025-08-28T04:00:00Z","v":793011,"vw":112.306967},{"c":103.08,"h":105.99,"l":99.645,"n":12734,"o":105.83,"t":"2025-08-29T04:00:00Z","v":1109300,"vw":102.32222},{"c":98.17,"h":104.1,"l":97.34,"n":9986,"o":99.62,"t":"2025-09-02T04:00:00Z","v":847114,"vw":100.134309},{"c":107.6,"h":108.38,"l":102.79,"n":8628,"o":103.02,"t":"2025-09-03T04:00:00Z","v":800018,"vw":106.384699},{"c":97.77,"h":104.19,"l":97.17,"n":11823,"o":103.85,"t":"2025-09-04T04:00:00Z","v":1247825,"vw":100.088403},{"c":100.42,"h":107,"l":96.541,"n":14081,"o":106.25,"t":"2025-09-05T04:00:00Z","v":1737297,"vw":99.674677},{"c":98.53,"h":102.8499,"l":97.9845,"n":11781,"o":100.7,"t":"2025-09-08T04:00:00Z","v":1775225,"vw":100.524017},{"c":98.4,"h":101.6,"l":97.5,"n":8576,"o":100.75,"t":"2025-09-09T04:00:00Z","v":884163,"vw":98.82532},{"c":99.66,"h":105.8,"l":98.57,"n":12286,"o":102.05,"t":"2025-09-10T04:00:00Z","v":1349030,"vw":102.69315},{"c":104.63,"h":105.46,"l":103,"n":11030,"o":103.71,"t":"2025-09-11T04:00:00Z","v":861676,"vw":104.317746},{"c":116.19,"h":116.295,"l":108.32,"n":17692,"o":109.12,"t":"2025-09-12T04:00:00Z","v":1331450,"vw":112.014345},{"c":107.32,"h":109.76,"l":105.84,"n":18089,"o":109.07,"t":"2025-09-15T04:00:00Z","v":1048700,"vw":107.862701},{"c":107.17,"h":108.085,"l":103.72,"n":11804,"o":107.87,"t":"2025-09-16T04:00:00Z","v":810595,"vw":105.92501},{"c":108.33,"h":109,"l":103.52,"n":14287,"o":107.67,"t":"2025-09-17T04:00:00Z","v":1444177,"vw":106.583061},{"c":111.74,"h":114.14,"l":110.43,"n":16950,"o":111.52,"t":"2025-09-18T04:00:00Z","v":1137899,"vw":112.287201},{"c":104.18,"h":109.55,"l":103.91,"n":18317,"o":108.5,"t":"2025-09-19T04:00:00Z","v":879883,"vw":106.673514},{"c":89.85,"h":93.9586,"l":89.505,"n":34383,"o":93.09,"t":"2025-09-22T04:00:00Z","v":1957429,"vw":91.450121},{"c":90.6,"h":93.06,"l":89.68,"n":12091,"o":92.44,"t":"2025-09-23T04:00:00Z","v":720348,"vw":91.355853},{"c":90.74,"h":92.83,"l":90.32,"n":9281,"o":91.41,"t":"2025-09-24T04:00:00Z","v":489637,"vw":91.34271},{"c":79.84,"h":84.6,"l":75.77,"n":32403,"o":83.75,"t":"2025-09-25T04:00:00Z","v":2207847,"vw":80.751281},{"c":84.68,"h":86.2567,"l":79.68,"n":14432,"o":79.85,"t":"2025-09-26T04:00:00Z","v":1068910,"vw":83.04706},{"c":91.48,"h":92.06,"l":87.81,"n":13070,"o":87.95,"t":"2025-09-29T04:00:00Z","v":909830,"vw":90.231929},{"c":90.01,"h":90.799,"l":86.89,"n":9819,"o":90.31,"t":"2025-09-30T04:00:00Z","v":749752,"vw":88.663085},{"c":97.36,"h":98.0699,"l":95.2118,"n":13361,"o":95.73,"t":"2025-10-01T04:00:00Z","v":1125965,"vw":96.75386},{"c":104.74,"h":105.8485,"l":97.69,"n":14704,"o":100.27,"t":"2025-10-02T04:00:00Z","v":1108150,"vw":102.200131},{"c":105.73,"h":109.265,"l":102.06,"n":14121,"o":104.79,"t":"2025-10-03T04:00:00Z","v":1087590,"vw":105.442648},{"c":115.42,"h":115.76,"l":108.57,"n":14785,"o":109.19,"t":"2025-10-06T04:00:00Z","v":1102742,"vw":112.874975},{"c":102.95,"h":117.04,"l":101.6126,"n":32703,"o":116.96,"t":"2025-10-07T04:00:00Z","v":3485348,"vw":105.906359},{"c":104.56,"h":106.5,"l":100.94,"n":14003,"o":102.79,"t":"2025-10-08T04:00:00Z","v":1428764,"vw":103.645515},{"c":96.23,"h":99.29,"l":92.99,"n":24824,"o":99.29,"t":"2025-10-09T04:00:00Z","v":1809537,"vw":95.837856},{"c":80.96,"h":98.68,"l":79.02,"n":42536,"o":97.55,"t":"2025-10-10T04:00:00Z","v":3706987,"vw":88.008705},{"c":91.32,"h":92.2575,"l":84.37,"n":19602,"o":85,"t":"2025-10-13T04:00:00Z","v":1642763,"vw":87.616501},{"c":85.17,"h":87.45,"l":76.43,"n":30013,"o":78.5,"t":"2025-10-14T04:00:00Z","v":2504495,"vw":83.171409},{"c":80.02,"h":85.11,"l":77.7501,"n":20829,"o":84.01,"t":"2025-10-15T04:00:00Z","v":1670311,"vw":80.688064},{"c":75.28,"h":83.39,"l":74.5,"n":22105,"o":82.42,"t":"2025-10-16T04:00:00Z","v":2221148,"vw":78.174145},{"c":73.55,"h":74.47,"l":69.13,"n":19386,"o":71.62,"t":"2025-10-17T04:00:00Z","v":1735797,"vw":71.853346},{"c":79.46,"h":82.1302,"l":77.1,"n":12750,"o":81.19,"t":"2025-10-20T04:00:00Z","v":1385410,"vw":79.934255},{"c":80.17,"h":84.68,"l":74.23,"n":19769,"o":75.64,"t":"2025-10-21T04:00:00Z","v":2512887,"vw":80.560104},{"c":72.22,"h":75.2,"l":71.27,"n":19431,"o":74.23,"t":"2025-10-22T04:00:00Z","v":1581728,"vw":72.950436},{"c":74.36,"h":77.07,"l":72.34,"n":10565,"o":73.7,"t":"2025-10-23T04:00:00Z","v":1224046,"vw":74.699507},{"c":76.92,"h":78.6,"l":74.51,"n":11338,"o":78.46,"t":"2025-10-24T04:00:00Z","v":1074987,"vw":76.335783},{"c":87.31,"h":88.76,"l":84.3601,"n":15170,"o":86,"t":"2025-10-27T04:00:00Z","v":1372763,"vw":86.806773},{"c":80.61,"h":86.334,"l":80.1,"n":14179,"o":84.95,"t":"2025-10-28T04:00:00Z","v":1011702,"vw":83.560212},{"c":75.21,"h":80.14,"l":72.6,"n":16580,"o":79.93,"t":"2025-10-29T04:00:00Z","v":1544753,"vw":76.598817},{"c":66.81,"h":71.87,"l":66.37,"n":23554,"o":71.85,"t":"2025-10-30T04:00:00Z","v":1926598,"vw":69.513619},{"c":73.91,"h":74.5,"l":70.95,"n":8657,"o":72.77,"t":"2025-10-31T04:00:00Z","v":968484,"vw":72.650384},{"c":62.46,"h":68.37,"l":61.6,"n":23580,"o":67.58,"t":"2025-11-03T05:00:00Z","v":2194939,"vw":63.997078},{"c":49.46,"h":62.468,"l":46.5867,"n":40177,"o":59.34,"t":"2025-11-04T05:00:00Z","v":4793608,"vw":54.124007},{"c":56.78,"h":57.76,"l":52.75,"n":15096,"o":53.49,"t":"2025-11-05T05:00:00Z","v":1775728,"vw":55.312709},{"c":51.91,"h":53.93,"l":50,"n":17351,"o":53.76,"t":"2025-11-06T05:00:00Z","v":2288679,"vw":52.261442},{"c":56.89,"h":57.1672,"l":48.25,"n":18650,"o":49.51,"t":"2025-11-07T05:00:00Z","v":2401245,"vw":53.440187},{"c":60.13,"h":61.51,"l":58.08,"n":9682,"o":61.46,"t":"2025-11-10T05:00:00Z","v":1015189,"vw":59.569506},{"c":55.7,"h":58.91,"l":55.39,"n":8819,"o":58.86,"t":"2025-11-11T05:00:00Z","v":865747,"vw":57.156769},{"c":54.85,"h":59.95,"l":53.52,"n":8803,"o":59.94,"t":"2025-11-12T05:00:00Z","v":1012476,"vw":55.865658},{"c":46.8,"h":56.7758,"l":46.3283,"n":17075,"o":55.29,"t":"2025-11-13T05:00:00Z","v":2330183,"vw":50.421021},{"c":45.87,"h":49.37,"l":44.9,"n":13308,"o":45.67,"t":"2025-11-14T05:00:00Z","v":1619240,"vw":47.209993},{"c":41.88,"h":47.8924,"l":40.555,"n":15049,"o":45.28,"t":"2025-11-17T05:00:00Z","v":3051126,"vw":43.874967},{"c":45.28,"h":46.625,"l":42.7515,"n":10872,"o":43.4,"t":"2025-11-18T05:00:00Z","v":1935127,"vw":45.19738},{"c":40,"h":44.79,"l":37.85,"n":22629,"o":42.44,"t":"2025-11-19T05:00:00Z","v":4182472,"vw":39.986966},{"c":36.91,"h":42,"l":35.76,"n":18726,"o":41.81,"t":"2025-11-20T05:00:00Z","v":2956802,"vw":38.686069},{"c":34.44,"h":36.26,"l":32.86,"n":24319,"o":34.13,"t":"2025-11-21T05:00:00Z","v":4088078,"vw":34.673395},{"c":40.31,"h":40.65,"l":35.6,"n":13201,"o":35.92,"t":"2025-11-24T05:00:00Z","v":1868611,"vw":38.198644},{"c":39.11,"h":39.9082,"l":37.06,"n":10894,"o":38.655,"t":"2025-11-25T05:00:00Z","v":1790340,"vw":38.503209},{"c":41.69,"h":42.2,"l":38.41,"n":11669,"o":39.18,"t":"2025-11-26T05:00:00Z","v":1862417,"vw":40.406422},{"c":41.76,"h":43.595,"l":41.25,"n":9644,"o":43.48,"t":"2025-11-28T05:00:00Z","v":1219083,"vw":42.281852},{"c":34.1,"h":36.129,"l":33.0198,"n":16569,"o":35.87,"t":"2025-12-01T05:00:00Z","v":2159676,"vw":34.154252},{"c":39.51,"h":40.86,"l":36.4,"n":11438,"o":36.61,"t":"2025-12-02T05:00:00Z","v":1549134,"vw":39.318668},{"c":43.72,"h":44.26,"l":41.541,"n":14571,"o":42.03,"t":"2025-12-03T05:00:00Z","v":1957905,"vw":42.992061},{"c":43.77,"h":46.11,"l":41.7335,"n":13858,"o":45.1,"t":"2025-12-04T05:00:00Z","v":2060702,"vw":44.152801},{"c":40.36,"h":44.1926,"l":39.35,"n":17159,"o":42.61,"t":"2025-12-05T05:00:00Z","v":2378682,"vw":41.804955},{"c":43.35,"h":44.47,"l":41.91,"n":9482,"o":43.645,"t":"2025-12-08T05:00:00Z","v":1305844,"vw":43.008296},{"c":48.66,"h":50.6,"l":42.3434,"n":16931,"o":42.71,"t":"2025-12-09T05:00:00Z","v":2288437,"vw":48.065922},{"c":49.53,"h":52.2499,"l":47.95,"n":18420,"o":48.57,"t":"2025-12-10T05:00:00Z","v":1817883,"vw":49.955848},{"c":45.55,"h":45.9099,"l":43.23,"n":16149,"o":44.41,"t":"2025-12-11T05:00:00Z","v":1778515,"vw":44.596101},{"c":41.42,"h":46.19,"l":40.43,"n":21470,"o":45.57,"t":"2025-12-12T05:00:00Z","v":2226755,"vw":42.404672},{"c":37.25,"h":43.18,"l":36.4182,"n":14942,"o":42.69,"t":"2025-12-15T05:00:00Z","v":1940278,"vw":39.239718},{"c":37.7,"h":38.4152,"l":36.8,"n":9695,"o":37.35,"t":"2025-12-16T05:00:00Z","v":1080098,"vw":37.595762},{"c":34.44,"h":39.83,"l":33.66,"n":25179,"o":37.61,"t":"2025-12-17T05:00:00Z","v":2197507,"vw":36.314838},{"c":33.45,"h":38.76,"l":33.35,"n":17216,"o":37.92,"t":"2025-12-18T05:00:00Z","v":1719377,"vw":35.605674},{"c":38.55,"h":39.1,"l":37.18,"n":15286,"o":37.71,"t":"2025-12-19T05:00:00Z","v":1423424,"vw":38.21401},{"c":38,"h":40.54,"l":37.71,"n":11242,"o":40.2,"t":"2025-12-22T05:00:00Z","v":1292948,"vw":39.539478},{"c":37.81,"h":38.25,"l":36.08,"n":10458,"o":37.16,"t":"2025-12-23T05:00:00Z","v":1058713,"vw":36.974466},{"c":36.8,"h":37.25,"l":35.58,"n":8784,"o":36.57,"t":"2025-12-24T05:00:00Z","v":721376,"vw":36.475513},{"c":36.62,"h":37.9,"l":35.725,"n":14597,"o":37.89,"t":"2025-12-26T05:00:00Z","v":1334490,"vw":36.609393},{"c":36.49,"h":37.44,"l":36.16,"n":7443,"o":36.57,"t":"2025-12-29T05:00:00Z","v":893900,"vw":36.677871},{"c":37.22,"h":38.515,"l":36.97,"n":6640,"o":37.51,"t":"2025-12-30T05:00:00Z","v":790806,"vw":37.665907},{"c":37.58,"h":38.57,"l":37.22,"n":6227,"o":38.48,"t":"2025-12-31T05:00:00Z","v":889829,"vw":37.741438},{"c":41.33,"h":42.105,"l":38.785,"n":22540,"o":39.07,"t":"2026-01-02T05:00:00Z","v":2340444,"vw":40.842525},{"c":44.51,"h":45.1,"l":41.56,"n":14314,"o":42.15,"t":"2026-01-05T05:00:00Z","v":1458175,"vw":43.004358},{"c":44.4,"h":46.2797,"l":42.81,"n":13651,"o":46.26,"t":"2026-01-06T05:00:00Z","v":1365468,"vw":44.795502},{"c":41.44,"h":43.21,"l":41.08,"n":10995,"o":43.01,"t":"2026-01-07T05:00:00Z","v":1065454,"vw":42.006705},{"c":40.54,"h":41.43,"l":39.11,"n":8652,"o":39.8,"t":"2026-01-08T05:00:00Z","v":878257,"vw":40.318039},{"c":39.59,"h":41.5,"l":39.19,"n":14826,"o":40.22,"t":"2026-01-09T05:00:00Z","v":1556280,"vw":40.078016},{"c":40.39,"h":41.49,"l":39.6,"n":8143,"o":39.67,"t":"2026-01-12T05:00:00Z","v":845532,"vw":40.602975},{"c":43.11,"h":43.5,"l":41.14,"n":10285,"o":41.8,"t":"2026-01-13T05:00:00Z","v":948421,"vw":42.445603},{"c":47.93,"h":48.4248,"l":45.87,"n":13405,"o":46.15,"t":"2026-01-14T05:00:00Z","v":1242771,"vw":47.146336},{"c":45.02,"h":47.5573,"l":44.73,"n":13207,"o":47.45,"t":"2026-01-15T05:00:00Z","v":1151682,"vw":45.795316},{"c":45.08,"h":45.85,"l":43.97,"n":6233,"o":45.8,"t":"2026-01-16T05:00:00Z","v":656821,"vw":44.860837},{"c":37.08,"h":39.32,"l":36.43,"n":21060,"o":38.85,"t":"2026-01-20T05:00:00Z","v":2287288,"vw":37.426336},{"c":37.73,"h":38.66,"l":33.65,"n":18609,"o":36.43,"t":"2026-01-21T05:00:00Z","v":2150349,"vw":36.04757},{"c":35.4,"h":36.3851,"l":34.6,"n":13988,"o":36.21,"t":"2026-01-22T05:00:00Z","v":1991620,"vw":35.410763},{"c":35.44,"h":37.295,"l":34.25,"n":24335,"o":35.38,"t":"2026-01-23T05:00:00Z","v":2969101,"vw":35.842556},{"c":34.46,"h":35.6,"l":33.82,"n":13460,"o":34.06,"t":"2026-01-26T05:00:00Z","v":2938028,"vw":34.771484},{"c":37.24,"h":37.4,"l":34.5013,"n":7735,"o":35.04,"t":"2026-01-27T05:00:00Z","v":775986,"vw":35.899133},{"c":37.02,"h":37.65,"l":36.24,"n":6216,"o":37.33,"t":"2026-01-28T05:00:00Z","v":618927,"vw":36.977149},{"c":31.76,"h":34.82,"l":30.58,"n":24512,"o":34.59,"t":"2026-01-29T05:00:00Z","v":2459737,"vw":32.603552},{"c":28.86,"h":30.82,"l":28,"n":24442,"o":30.09,"t":"2026-01-30T05:00:00Z","v":3508490,"vw":29.833549},{"c":21.18,"h":22.83,"l":21.03,"n":44454,"o":21.21,"t":"2026-02-02T05:00:00Z","v":5219666,"vw":21.732219},{"c":20.69,"h":21.34,"l":17.317,"n":20802,"o":20.96,"t":"2026-02-03T05:00:00Z","v":3120186,"vw":19.43563},{"c":18.31,"h":19.35,"l":16.69,"n":17826,"o":18.92,"t":"2026-02-04T05:00:00Z","v":2723205,"vw":18.018506},{"c":13.22,"h":17.225,"l":12.6,"n":24500,"o":16.7,"t":"2026-02-05T05:00:00Z","v":4137959,"vw":14.811513},{"c":15.81,"h":16.38,"l":14.35,"n":17658,"o":14.35,"t":"2026-02-06T05:00:00Z","v":3907887,"vw":15.411266},{"c":16.87,"h":17.255,"l":15.175,"n":10063,"o":15.34,"t":"2026-02-09T05:00:00Z","v":2033269,"vw":16.219484},{"c":15.12,"h":15.65,"l":14.8,"n":10465,"o":15.34,"t":"2026-02-10T05:00:00Z","v":1819723,"vw":15.180037},{"c":14.23,"h":14.85,"l":13.45,"n":10925,"o":14.75,"t":"2026-02-11T05:00:00Z","v":2171963,"vw":14.007599},{"c":13.64,"h":14.795,"l":13.39,"n":7962,"o":14.72,"t":"2026-02-12T05:00:00Z","v":1675842,"vw":13.972382},{"c":15.48,"h":15.87,"l":14.35,"n":9775,"o":14.48,"t":"2026-02-13T05:00:00Z","v":2181496,"vw":15.363202},{"c":14.73,"h":15,"l":13.885,"n":8396,"o":14.64,"t":"2026-02-17T05:00:00Z","v":1422242,"vw":14.485286},{"c":13.86,"h":14.93,"l":13.66,"n":8837,"o":14.255,"t":"2026-02-18T05:00:00Z","v":1605660,"vw":14.229183},{"c":13.99,"h":14.05,"l":13.39,"n":7848,"o":13.69,"t":"2026-02-19T05:00:00Z","v":1661419,"vw":13.724702},{"c":14.3,"h":14.46,"l":13.795,"n":5666,"o":13.88,"t":"2026-02-20T05:00:00Z","v":1150268,"vw":14.133807},{"c":12.71,"h":13.545,"l":12.3501,"n":10115,"o":13.52,"t":"2026-02-23T05:00:00Z","v":1921558,"vw":12.957003},{"c":12.65,"h":12.76,"l":11.92,"n":6912,"o":12.06,"t":"2026-02-24T05:00:00Z","v":1294005,"vw":12.479997},{"c":15.59,"h":15.71,"l":14.1,"n":12345,"o":14.21,"t":"2026-02-25T05:00:00Z","v":2359481,"vw":15.029053},{"c":14.84,"h":15.64,"l":14.08,"n":8162,"o":15.51,"t":"2026-02-26T05:00:00Z","v":1832112,"vw":14.83505},{"c":13.32,"h":13.85,"l":13.06,"n":8706,"o":13.75,"t":"2026-02-27T05:00:00Z","v":1887227,"vw":13.481597},{"c":14.81,"h":15.55,"l":13.32,"n":10358,"o":13.32,"t":"2026-03-02T05:00:00Z","v":2967099,"vw":14.77286},{"c":14,"h":14.5,"l":13.25,"n":8677,"o":13.74,"t":"2026-03-03T05:00:00Z","v":2504775,"vw":13.941221},{"c":16.44,"h":17.15,"l":15.25,"n":13142,"o":15.46,"t":"2026-03-04T05:00:00Z","v":3434455,"vw":16.195697},{"c":15.55,"h":16.105,"l":14.94,"n":10940,"o":15.92,"t":"2026-03-05T05:00:00Z","v":2480243,"vw":15.398024},{"c":13.86,"h":14.36,"l":13.5,"n":11807,"o":14.31,"t":"2026-03-06T05:00:00Z","v":2610756,"vw":13.906407},{"c":14.63,"h":14.855,"l":14.2,"n":9547,"o":14.35,"t":"2026-03-09T04:00:00Z","v":2602311,"vw":14.445985},{"c":14.65,"h":15.41,"l":14.2206,"n":8067,"o":14.89,"t":"2026-03-10T04:00:00Z","v":1943571,"vw":14.873996},{"c":15.2,"h":15.36,"l":14.56,"n":7944,"o":14.77,"t":"2026-03-11T04:00:00Z","v":1943606,"vw":15.014145},{"c":15.11,"h":15.49,"l":14.63,"n":5719,"o":14.91,"t":"2026-03-12T04:00:00Z","v":1574720,"vw":15.009999},{"c":15.56,"h":17.16,"l":15.38,"n":12128,"o":16.76,"t":"2026-03-13T04:00:00Z","v":2394479,"vw":16.225723},{"c":18.93,"h":19.1799,"l":17.81,"n":16291,"o":18.18,"t":"2026-03-16T04:00:00Z","v":3142337,"vw":18.474136},{"c":18.77,"h":19.37,"l":18.48,"n":10284,"o":18.75,"t":"2026-03-17T04:00:00Z","v":2557702,"vw":18.936638},{"c":16.54,"h":17.5,"l":16.25,"n":16451,"o":17.4,"t":"2026-03-18T04:00:00Z","v":3109280,"vw":16.722579},{"c":15.87,"h":16.08,"l":15.22,"n":10904,"o":15.65,"t":"2026-03-19T04:00:00Z","v":2132478,"vw":15.62316},{"c":15.69,"h":15.93,"l":15.455,"n":7038,"o":15.9,"t":"2026-03-20T04:00:00Z","v":1329702,"vw":15.656135},{"c":16.03,"h":16.5701,"l":15.46,"n":12884,"o":15.97,"t":"2026-03-23T04:00:00Z","v":2991777,"vw":16.060893},{"c":15.42,"h":16.11,"l":15.22,"n":6953,"o":15.93,"t":"2026-03-24T04:00:00Z","v":1540365,"vw":15.596965},{"c":16.25,"h":16.64,"l":15.9,"n":7144,"o":16.38,"t":"2026-03-25T04:00:00Z","v":1252778,"vw":16.318166},{"c":14.38,"h":15.03,"l":14.14,"n":11943,"o":14.78,"t":"2026-03-26T04:00:00Z","v":2472636,"vw":14.588905},{"c":13.52,"h":13.79,"l":13.235,"n":10488,"o":13.59,"t":"2026-03-27T04:00:00Z","v":2661408,"vw":13.43893},{"c":13.96,"h":14.75,"l":13.825,"n":8040,"o":14.66,"t":"2026-03-30T04:00:00Z","v":1977278,"vw":14.364098},{"c":14.98,"h":15.34,"l":14.15,"n":10563,"o":14.47,"t":"2026-03-31T04:00:00Z","v":2254289,"vw":14.829924},{"c":15.63,"h":16,"l":15.1499,"n":8361,"o":15.48,"t":"2026-04-01T04:00:00Z","v":1771384,"vw":15.514009},{"c":14.51,"h":14.63,"l":13.76,"n":8340,"o":13.98,"t":"2026-04-02T04:00:00Z","v":1904484,"vw":14.255828},{"c":15.6,"h":15.975,"l":15.32,"n":8728,"o":15.62,"t":"2026-04-06T04:00:00Z","v":1876814,"vw":15.667785},{"c":15.12,"h":15.16,"l":14.37,"n":9018,"o":14.7,"t":"2026-04-07T04:00:00Z","v":1975298,"vw":14.739373},{"c":16.55,"h":17.33,"l":16.155,"n":10083,"o":17.2,"t":"2026-04-08T04:00:00Z","v":2770812,"vw":16.65834},{"c":16.61,"h":16.81,"l":15.71,"n":9677,"o":16.01,"t":"2026-04-09T04:00:00Z","v":2597194,"vw":16.275818},{"c":17.16,"h":17.225,"l":16.48,"n":6236,"o":16.69,"t":"2026-04-10T04:00:00Z","v":1512010,"vw":16.94986},{"c":17.3,"h":17.36,"l":16.02,"n":9883,"o":16.24,"t":"2026-04-13T04:00:00Z","v":2099644,"vw":16.641262},{"c":18.06,"h":19.64,"l":17.94,"n":12667,"o":18.995,"t":"2026-04-14T04:00:00Z","v":2516925,"vw":18.801372},{"c":19.03,"h":19.195,"l":18.09,"n":9509,"o":18.36,"t":"2026-04-15T04:00:00Z","v":2054715,"vw":18.53897},{"c":18.74,"h":18.7855,"l":17.54,"n":13035,"o":18.58,"t":"2026-04-16T04:00:00Z","v":2540794,"vw":18.109768},{"c":19.86,"h":20.45,"l":19.25,"n":17894,"o":19.5,"t":"2026-04-17T04:00:00Z","v":3982087,"vw":19.909549},{"c":18.21,"h":18.41,"l":17.36,"n":15786,"o":18.01,"t":"2026-04-20T04:00:00Z","v":2992670,"vw":17.866089},{"c":17.66,"h":18.2,"l":17.495,"n":10351,"o":17.86,"t":"2026-04-21T04:00:00Z","v":2042480,"vw":17.812141},{"c":19.23,"h":19.62,"l":19.01,"n":16332,"o":19.43,"t":"2026-04-22T04:00:00Z","v":2903183,"vw":19.296641},{"c":17.85,"h":18.3296,"l":17.34,"n":12383,"o":17.99,"t":"2026-04-23T04:00:00Z","v":2044511,"vw":17.878541},{"c":17.91,"h":18.06,"l":17.6,"n":7697,"o":18,"t":"2026-04-24T04:00:00Z","v":1716019,"vw":17.824317},{"c":17.37,"h":18.03,"l":17.035,"n":11988,"o":17.78,"t":"2026-04-27T04:00:00Z","v":1913552,"vw":17.438304},{"c":17.57,"h":17.615,"l":16.94,"n":7579,"o":17.08,"t":"2026-04-28T04:00:00Z","v":1352419,"vw":17.273245},{"c":16.48,"h":17.65,"l":16.3,"n":10294,"o":17.65,"t":"2026-04-29T04:00:00Z","v":2107645,"vw":16.962473},{"c":16.91,"h":17.1,"l":16.7,"n":5818,"o":16.85,"t":"2026-04-30T04:00:00Z","v":1212633,"vw":16.907647},{"c":17.56,"h":17.89,"l":17.46,"n":7649,"o":17.6,"t":"2026-05-01T04:00:00Z","v":1511291,"vw":17.630856},{"c":18.31,"h":18.72,"l":17.9,"n":12925,"o":18.05,"t":"2026-05-04T04:00:00Z","v":2184813,"vw":18.309633},{"c":18.54,"h":19.005,"l":18.34,"n":10080,"o":18.86,"t":"2026-05-05T04:00:00Z","v":1883987,"vw":18.620534},{"c":18.18,"h":18.7899,"l":17.98,"n":11772,"o":18.73,"t":"2026-05-06T04:00:00Z","v":1817077,"vw":18.309764},{"c":17.31,"h":17.7799,"l":17.06,"n":11097,"o":17.76,"t":"2026-05-07T04:00:00Z","v":1687347,"vw":17.348968},{"c":17.61,"h":17.695,"l":16.885,"n":7581,"o":16.96,"t":"2026-05-08T04:00:00Z","v":1130807,"vw":17.241319},{"c":17.95,"h":18.03,"l":17.4,"n":7361,"o":17.78,"t":"2026-05-11T04:00:00Z","v":1176564,"vw":17.785763},{"c":17.1,"h":17.13,"l":16.64,"n":7235,"o":17.07,"t":"2026-05-12T04:00:00Z","v":994929,"vw":16.908013},{"c":16.64,"h":17.06,"l":16.3,"n":8188,"o":17.02,"t":"2026-05-13T04:00:00Z","v":952299,"vw":16.672206},{"c":17.29,"h":17.61,"l":16.49,"n":8065,"o":16.72,"t":"2026-05-14T04:00:00Z","v":1237240,"vw":17.108304},{"c":16.08,"h":16.48,"l":15.81,"n":10322,"o":16.48,"t":"2026-05-15T04:00:00Z","v":1586746,"vw":16.081378},{"c":14.64,"h":14.91,"l":13.98,"n":12521,"o":14.91,"t":"2026-05-18T04:00:00Z","v":1824310,"vw":14.425075},{"c":14.48,"h":14.66,"l":14.23,"n":5794,"o":14.4,"t":"2026-05-19T04:00:00Z","v":1721260,"vw":14.52372},{"c":14.83,"h":14.96,"l":14.48,"n":4443,"o":14.66,"t":"2026-05-20T04:00:00Z","v":765805,"vw":14.751827},{"c":14.84,"h":15.0005,"l":14.33,"n":4453,"o":14.53,"t":"2026-05-21T04:00:00Z","v":842167,"vw":14.676543},{"c":13.74,"h":14.68,"l":13.66,"n":9353,"o":14.66,"t":"2026-05-22T04:00:00Z","v":1511144,"vw":14.288996},{"c":13.83,"h":14.75,"l":13.615,"n":8039,"o":14.43,"t":"2026-05-26T04:00:00Z","v":1228189,"vw":14.091926},{"c":13.61,"h":13.89,"l":13.42,"n":6425,"o":13.76,"t":"2026-05-27T04:00:00Z","v":1024202,"vw":13.615766},{"c":13.04,"h":13.24,"l":12.41,"n":10482,"o":12.69,"t":"2026-05-28T04:00:00Z","v":1655678,"vw":12.83157},{"c":13.06,"h":13.4228,"l":12.54,"n":8313,"o":12.8,"t":"2026-05-29T04:00:00Z","v":1985505,"vw":13.015381},{"c":12.86,"h":12.92,"l":12.26,"n":8316,"o":12.51,"t":"2026-06-01T04:00:00Z","v":2132599,"vw":12.49711},{"c":11.66,"h":12.5498,"l":11.33,"n":12369,"o":12.53,"t":"2026-06-02T04:00:00Z","v":2500841,"vw":11.829573},{"c":10.34,"h":11.2599,"l":10.285,"n":10691,"o":11.14,"t":"2026-06-03T04:00:00Z","v":2384064,"vw":10.738511},{"c":10.05,"h":10.25,"l":9.79,"n":8423,"o":9.9,"t":"2026-06-04T04:00:00Z","v":2073775,"vw":10.048657},{"c":7.77,"h":8.9,"l":7.37,"n":22006,"o":8.8,"t":"2026-06-05T04:00:00Z","v":5397064,"vw":7.957507},{"c":8.83,"h":9.03,"l":8.74,"n":9028,"o":8.86,"t":"2026-06-08T04:00:00Z","v":2608269,"vw":8.865272},{"c":8.52,"h":8.745,"l":8.075,"n":14158,"o":8.67,"t":"2026-06-09T04:00:00Z","v":2773957,"vw":8.389606},{"c":8.24,"h":8.63,"l":8.165,"n":14606,"o":8.3,"t":"2026-06-10T04:00:00Z","v":2446838,"vw":8.407141},{"c":8.76,"h":8.86,"l":8.26,"n":10147,"o":8.41,"t":"2026-06-11T04:00:00Z","v":2515318,"vw":8.580504},{"c":8.57,"h":8.84,"l":8.44,"n":8699,"o":8.56,"t":"2026-06-12T04:00:00Z","v":1736061,"vw":8.63084},{"c":10.17,"h":10.4699,"l":10.005,"n":11469,"o":10.15,"t":"2026-06-15T04:00:00Z","v":3167775,"vw":10.220806},{"c":9.86,"h":10.0186,"l":9.52,"n":7687,"o":9.96,"t":"2026-06-16T04:00:00Z","v":1696196,"vw":9.789187},{"c":9.18,"h":9.87,"l":9.132,"n":10521,"o":9.46,"t":"2026-06-17T04:00:00Z","v":2797564,"vw":9.50974},{"c":8.86,"h":9.35,"l":8.51,"n":6809,"o":9.34,"t":"2026-06-18T04:00:00Z","v":1677298,"vw":8.887801},{"c":9.14,"h":9.6286,"l":9.095,"n":5326,"o":9.46,"t":"2026-06-22T04:00:00Z","v":1483237,"vw":9.357909},{"c":8.38,"h":8.49,"l":8.22,"n":5538,"o":8.25,"t":"2026-06-23T04:00:00Z","v":1607373,"vw":8.350571},{"c":7.6,"h":8.385,"l":7.29,"n":7503,"o":8.28,"t":"2026-06-24T04:00:00Z","v":2355785,"vw":7.76783},{"c":7.32,"h":8.0701,"l":7.1,"n":8195,"o":8.05,"t":"2026-06-25T04:00:00Z","v":2427014,"vw":7.412928},{"c":7.48,"h":7.65,"l":7.07,"n":7976,"o":7.08,"t":"2026-06-26T04:00:00Z","v":2537203,"vw":7.424238},{"c":7.95,"h":8.05,"l":7.29,"n":7164,"o":7.47,"t":"2026-06-29T04:00:00Z","v":2463870,"vw":7.734793},{"c":7.5,"h":7.51,"l":7.2,"n":5989,"o":7.31,"t":"2026-06-30T04:00:00Z","v":1662566,"vw":7.402577},{"c":7.84,"h":7.97,"l":7.4,"n":5970,"o":7.48,"t":"2026-07-01T04:00:00Z","v":2041937,"vw":7.770048},{"c":8.64,"h":8.86,"l":8.4201,"n":7848,"o":8.46,"t":"2026-07-02T04:00:00Z","v":2681534,"vw":8.643507},{"c":9.58,"h":9.695,"l":8.92,"n":6335,"o":8.98,"t":"2026-07-06T04:00:00Z","v":2048344,"vw":9.362027},{"c":9.54,"h":9.77,"l":9.22,"n":6742,"o":9.32,"t":"2026-07-07T04:00:00Z","v":2028639,"vw":9.545753},{"c":8.99,"h":9.055,"l":8.7014,"n":6727,"o":8.96,"t":"2026-07-08T04:00:00Z","v":1705400,"vw":8.900067},{"c":9.07,"h":9.18,"l":8.9,"n":4803,"o":9.01,"t":"2026-07-09T04:00:00Z","v":1414875,"vw":9.036825},{"c":9.53,"h":9.73,"l":9.36,"n":5595,"o":9.57,"t":"2026-07-10T04:00:00Z","v":1354470,"vw":9.518248},{"c":9.32,"h":9.45,"l":9.06,"n":4982,"o":9.27,"t":"2026-07-13T04:00:00Z","v":1214755,"vw":9.256146},{"c":10.39,"h":10.52,"l":10.22,"n":7379,"o":10.42,"t":"2026-07-14T04:00:00Z","v":2242352,"vw":10.346168},{"c":10.89,"h":11.11,"l":10.68,"n":6035,"o":11.04,"t":"2026-07-15T04:00:00Z","v":1983266,"vw":10.93267},{"c":10.34,"h":10.53,"l":10.21,"n":5345,"o":10.43,"t":"2026-07-16T04:00:00Z","v":1179869,"vw":10.36035},{"c":9.98,"h":10.105,"l":9.52,"n":5898,"o":9.67,"t":"2026-07-17T04:00:00Z","v":1673752,"vw":9.822841},{"c":10.57,"h":10.78,"l":10.0686,"n":6218,"o":10.23,"t":"2026-07-20T04:00:00Z","v":1899991,"vw":10.443707},{"c":10.84,"h":11.07,"l":10.73,"n":5286,"o":11,"t":"2026-07-21T04:00:00Z","v":1654009,"vw":10.907465},{"c":10.85,"h":11.2,"l":10.8,"n":4030,"o":10.8,"t":"2026-07-22T04:00:00Z","v":1197643,"vw":10.972227},{"c":10.28,"h":10.66,"l":10.21,"n":4021,"o":10.51,"t":"2026-07-23T04:00:00Z","v":1206911,"vw":10.440017},{"c":10.1,"h":10.19,"l":9.94,"n":4028,"o":10.17,"t":"2026-07-24T04:00:00Z","v":798501,"vw":10.072069},{"c":11.05,"h":11.37,"l":10.725,"n":7954,"o":11.08,"t":"2026-07-27T04:00:00Z","v":2764064,"vw":10.90758},{"c":10.72,"h":10.8,"l":9.99,"n":5259,"o":10.28,"t":"2026-07-28T04:00:00Z","v":1162208,"vw":10.446009},{"c":10.35,"h":10.84,"l":10.31,"n":5512,"o":10.53,"t":"2026-07-29T04:00:00Z","v":1477437,"vw":10.508235},{"c":10.74,"h":10.89,"l":10.63,"n":4032,"o":10.74,"t":"2026-07-30T04:00:00Z","v":1016763,"vw":10.714227},{"c":10.09,"h":10.33,"l":9.87,"n":7225,"o":10.33,"t":"2026-07-31T04:00:00Z","v":1420243,"vw":10.051916},{"c":10.1,"h":10.16,"l":9.75,"n":6909,"o":9.805,"t":"2026-08-03T04:00:00Z","v":1159479,"vw":10.00123},{"c":10.17,"h":10.24,"l":9.96,"n":8668,"o":10.09,"t":"2026-08-04T04:00:00Z","v":1284210,"vw":10.120714},{"c":10.6,"h":10.72,"l":9.925,"n":10293,"o":10.1,"t":"2026-08-05T04:00:00Z","v":1585354,"vw":10.328793},{"c":10.52,"h":10.64,"l":10.3307,"n":7249,"o":10.36,"t":"2026-08-06T04:00:00Z","v":1433780,"vw":10.531416},{"c":10.6,"h":10.795,"l":10.45,"n":8951,"o":10.72,"t":"2026-08-07T04:00:00Z","v":1133110,"vw":10.599898},{"c":10.12,"h":10.47,"l":10.02,"n":5660,"o":10.46,"t":"2026-08-10T04:00:00Z","v":742081,"vw":10.195767},{"c":10.17,"h":10.285,"l":9.87,"n":5756,"o":10.21,"t":"2026-08-11T04:00:00Z","v":737596,"vw":10.057874},{"c":10.15,"h":10.46,"l":10.115,"n":5780,"o":10.45,"t":"2026-08-12T04:00:00Z","v":845849,"vw":10.293607},{"c":10.22,"h":10.335,"l":9.96,"n":5122,"o":10.23,"t":"2026-08-13T04:00:00Z","v":1027923,"vw":10.209275},{"c":10.14,"h":10.22,"l":9.945,"n":5860,"o":10.01,"t":"2026-08-14T04:00:00Z","v":864115,"vw":10.056323},{"c":10.43,"h":10.5085,"l":10.305,"n":6090,"o":10.33,"t":"2026-08-17T04:00:00Z","v":2097080,"vw":10.3863},{"c":10.48,"h":10.5992,"l":10.26,"n":3869,"o":10.26,"t":"2026-08-18T04:00:00Z","v":841509,"vw":10.488572},{"c":12.57,"h":12.72,"l":10.65,"n":16929,"o":10.77,"t":"2026-08-19T04:00:00Z","v":4838095,"vw":12.005486},{"c":15.2,"h":15.627,"l":14.39,"n":17105,"o":14.78,"t":"2026-08-20T04:00:00Z","v":3874509,"vw":15.047347},{"c":16.37,"h":16.61,"l":15.78,"n":20908,"o":16.02,"t":"2026-08-21T04:00:00Z","v":4404362,"vw":16.194689},{"c":17.17,"h":17.98,"l":16.92,"n":33292,"o":17.54,"t":"2026-08-24T04:00:00Z","v":4372432,"vw":17.457792},{"c":17.05,"h":17.35,"l":16.715,"n":17783,"o":16.96,"t":"2026-08-25T04:00:00Z","v":2279977,"vw":17.115154},{"c":17.14,"h":17.31,"l":16.59,"n":12843,"o":16.79,"t":"2026-08-26T04:00:00Z","v":1526695,"vw":16.962448},{"c":17.52,"h":18.01,"l":17.295,"n":17530,"o":17.58,"t":"2026-08-27T04:00:00Z","v":2401503,"vw":17.684516},{"c":16.57,"h":17.88,"l":16.19,"n":24018,"o":17.5,"t":"2026-08-28T04:00:00Z","v":3187101,"vw":16.918838},{"c":17.22,"h":17.32,"l":16.58,"n":11587,"o":16.79,"t":"2026-08-31T04:00:00Z","v":1850827,"vw":16.981705},{"c":16.27,"h":16.855,"l":15.81,"n":12666,"o":16.64,"t":"2026-09-01T04:00:00Z","v":1820596,"vw":16.359842},{"c":15.94,"h":16.3,"l":15.67,"n":9811,"o":15.87,"t":"2026-09-02T04:00:00Z","v":1503447,"vw":15.934089},{"c":17.61,"h":17.79,"l":16.29,"n":18848,"o":16.29,"t":"2026-09-03T04:00:00Z","v":2767012,"vw":17.228096},{"c":16.72,"h":16.845,"l":16.37,"n":15965,"o":16.66,"t":"2026-09-04T04:00:00Z","v":2315761,"vw":16.649208},{"c":17.04,"h":17.39,"l":16.47,"n":9603,"o":16.87,"t":"2026-09-08T04:00:00Z","v":1458547,"vw":17.054201},{"c":16.79,"h":17.6,"l":16.76,"n":7060,"o":17.49,"t":"2026-09-09T04:00:00Z","v":1470915,"vw":17.169547},{"c":16.75,"h":16.93,"l":16.13,"n":8568,"o":16.16,"t":"2026-09-10T04:00:00Z","v":1132587,"vw":16.532468},{"c":17.82,"h":19.525,"l":17.125,"n":27507,"o":17.26,"t":"2026-09-11T04:00:00Z","v":4889201,"vw":18.525128},{"c":17.79,"h":17.94,"l":17.1635,"n":8494,"o":17.25,"t":"2026-09-14T04:00:00Z","v":1499562,"vw":17.503246},{"c":15.99,"h":16.884,"l":15.1701,"n":18905,"o":16.88,"t":"2026-09-15T04:00:00Z","v":2952635,"vw":16.047777},{"c":15.88,"h":16.19,"l":15.39,"n":9823,"o":15.8,"t":"2026-09-16T04:00:00Z","v":1432764,"vw":15.696179},{"c":16.42,"h":16.89,"l":16.19,"n":7829,"o":16.48,"t":"2026-09-17T04:00:00Z","v":1210423,"vw":16.570267},{"c":19,"h":19.11,"l":17.17,"n":12319,"o":17.21,"t":"2026-09-18T04:00:00Z","v":2032377,"vw":18.412567},{"c":20.75,"h":20.96,"l":20.03,"n":15903,"o":20.36,"t":"2026-09-21T04:00:00Z","v":2437820,"vw":20.57457},{"c":20.61,"h":20.79,"l":20.08,"n":13419,"o":20.46,"t":"2026-09-22T04:00:00Z","v":1825686,"vw":20.437996},{"c":19.48,"h":20.1586,"l":18.86,"n":12320,"o":20.02,"t":"2026-09-23T04:00:00Z","v":1806018,"vw":19.364082},{"c":19.71,"h":19.86,"l":19.02,"n":8814,"o":19.22,"t":"2026-09-24T04:00:00Z","v":1069437,"vw":19.517506},{"c":19.65,"h":19.91,"l":19.295,"n":7378,"o":19.78,"t":"2026-09-25T04:00:00Z","v":938729,"vw":19.602209},{"c":19.32,"h":20.04,"l":19.01,"n":9060,"o":19.58,"t":"2026-09-28T04:00:00Z","v":1234797,"vw":19.450221},{"c":19.55,"h":20.26,"l":19.25,"n":9045,"o":20.26,"t":"2026-09-29T04:00:00Z","v":1085128,"vw":19.641887},{"c":19.23,"h":20.2406,"l":19.2,"n":7756,"o":20.06,"t":"2026-09-30T04:00:00Z","v":954813,"vw":19.478145},{"c":19.65,"h":19.87,"l":19.28,"n":9613,"o":19.46,"t":"2026-10-01T04:00:00Z","v":1261310,"vw":19.580369},{"c":19.16,"h":20.72,"l":18.9301,"n":10503,"o":20.43,"t":"2026-10-02T04:00:00Z","v":1651785,"vw":19.650633},{"c":19.74,"h":20.08,"l":19.34,"n":6957,"o":19.93,"t":"2026-10-05T04:00:00Z","v":1089445,"vw":19.744315},{"c":19.48,"h":20.005,"l":19.37,"n":6393,"o":19.8,"t":"2026-10-06T04:00:00Z","v":929075,"vw":19.714038},{"c":17.75,"h":17.85,"l":17.29,"n":12542,"o":17.61,"t":"2026-10-07T04:00:00Z","v":2197976,"vw":17.62506},{"c":16.24,"h":17.235,"l":15.46,"n":16145,"o":17.22,"t":"2026-10-08T04:00:00Z","v":4643864,"vw":16.396367},{"c":16.38,"h":16.725,"l":16.35,"n":5494,"o":16.65,"t":"2026-10-09T04:00:00Z","v":1495514,"vw":16.533869},{"c":16.94,"h":17.285,"l":16.73,"n":5017,"o":17.01,"t":"2026-10-12T04:00:00Z","v":1140444,"vw":17.0343},{"c":16.75,"h":17.05,"l":16.585,"n":4205,"o":16.8,"t":"2026-10-13T04:00:00Z","v":864472,"vw":16.829421},{"c":15.7,"h":16.49,"l":15.55,"n":6165,"o":16.26,"t":"2026-10-14T04:00:00Z","v":1446552,"vw":15.826838},{"c":15.99,"h":16.125,"l":14.34,"n":8517,"o":14.59,"t":"2026-10-15T04:00:00Z","v":1853287,"vw":15.484932},{"c":15.45,"h":16.35,"l":15.225,"n":4949,"o":16.13,"t":"2026-10-16T04:00:00Z","v":1346521,"vw":15.686114},{"c":15.2,"h":15.6,"l":15.11,"n":4346,"o":15.6,"t":"2026-10-19T04:00:00Z","v":724360,"vw":15.287536},{"c":15.77,"h":16.28,"l":15.09,"n":4171,"o":15.1675,"t":"2026-10-20T04:00:00Z","v":950337,"vw":15.848132},{"c":16.53,"h":16.905,"l":16.05,"n":5355,"o":16.32,"t":"2026-10-21T04:00:00Z","v":1236757,"vw":16.51288},{"c":14.94,"h":15.46,"l":14.71,"n":4578,"o":15.28,"t":"2026-10-22T04:00:00Z","v":983740,"vw":15.196824}],"volatilityBars":[{"c":9.3,"h":9.36,"l":9.08,"n":71,"o":9.27,"t":"2026-06-22T08:00:00Z","v":14585,"vw":9.275856},{"c":9.31,"h":9.31,"l":9.3,"n":25,"o":9.31,"t":"2026-06-22T08:15:00Z","v":5058,"vw":9.305911},{"c":9.3,"h":9.3,"l":9.26,"n":29,"o":9.28,"t":"2026-06-22T08:30:00Z","v":5273,"vw":9.289487},{"c":9.3,"h":9.32,"l":9.3,"n":3,"o":9.32,"t":"2026-06-22T08:45:00Z","v":501,"vw":9.316},{"c":9.31,"h":9.32,"l":9.29,"n":21,"o":9.29,"t":"2026-06-22T09:00:00Z","v":1746,"vw":9.304011},{"c":9.29,"h":9.2995,"l":9.28,"n":18,"o":9.2995,"t":"2026-06-22T09:15:00Z","v":45811,"vw":9.289777},{"c":9.26,"h":9.3,"l":9.255,"n":31,"o":9.29,"t":"2026-06-22T09:30:00Z","v":12221,"vw":9.289722},{"c":9.29,"h":9.29,"l":9.28,"n":9,"o":9.29,"t":"2026-06-22T09:45:00Z","v":2219,"vw":9.28642},{"c":9.33,"h":9.33,"l":9.29,"n":4,"o":9.29,"t":"2026-06-22T10:00:00Z","v":1060,"vw":9.306981},{"c":9.31,"h":9.33,"l":9.3,"n":17,"o":9.32,"t":"2026-06-22T10:15:00Z","v":3745,"vw":9.315484},{"c":9.29,"h":9.32,"l":9.29,"n":18,"o":9.3,"t":"2026-06-22T10:30:00Z","v":1877,"vw":9.310992},{"c":9.31,"h":9.31,"l":9.3,"n":12,"o":9.3,"t":"2026-06-22T10:45:00Z","v":3394,"vw":9.301507},{"c":9.34,"h":9.3999,"l":9.29,"n":109,"o":9.3,"t":"2026-06-22T11:00:00Z","v":16849,"vw":9.329195},{"c":9.3501,"h":9.37,"l":9.32,"n":85,"o":9.34,"t":"2026-06-22T11:15:00Z","v":33522,"vw":9.345883},{"c":9.462,"h":9.462,"l":9.34,"n":162,"o":9.34,"t":"2026-06-22T11:30:00Z","v":108293,"vw":9.373887},{"c":9.51,"h":9.55,"l":9.4598,"n":102,"o":9.4598,"t":"2026-06-22T11:45:00Z","v":20373,"vw":9.51266},{"c":9.49,"h":9.54,"l":9.47,"n":70,"o":9.51,"t":"2026-06-22T12:00:00Z","v":16191,"vw":9.512174},{"c":9.48,"h":9.49,"l":9.46,"n":19,"o":9.48,"t":"2026-06-22T12:15:00Z","v":8275,"vw":9.47939},{"c":9.46,"h":9.49,"l":9.45,"n":56,"o":9.48,"t":"2026-06-22T12:30:00Z","v":8823,"vw":9.471711},{"c":9.47,"h":9.48,"l":9.43,"n":82,"o":9.4598,"t":"2026-06-22T12:45:00Z","v":17007,"vw":9.458574},{"c":9.4699,"h":9.48,"l":9.4498,"n":54,"o":9.4589,"t":"2026-06-22T13:00:00Z","v":12758,"vw":9.468191},{"c":9.47,"h":9.48,"l":9.44,"n":40,"o":9.46,"t":"2026-06-22T13:15:00Z","v":13040,"vw":9.47526},{"c":9.58,"h":9.6286,"l":9.46,"n":561,"o":9.46,"t":"2026-06-22T13:30:00Z","v":190260,"vw":9.544296},{"c":9.6,"h":9.6,"l":9.555,"n":383,"o":9.56,"t":"2026-06-22T13:45:00Z","v":128498,"vw":9.578652},{"c":9.495,"h":9.605,"l":9.49,"n":210,"o":9.605,"t":"2026-06-22T14:00:00Z","v":70430,"vw":9.52996},{"c":9.37,"h":9.49,"l":9.3601,"n":236,"o":9.49,"t":"2026-06-22T14:15:00Z","v":43523,"vw":9.431789},{"c":9.35,"h":9.4002,"l":9.335,"n":134,"o":9.36,"t":"2026-06-22T14:30:00Z","v":29700,"vw":9.372854},{"c":9.3532,"h":9.385,"l":9.315,"n":125,"o":9.35,"t":"2026-06-22T14:45:00Z","v":32917,"vw":9.350494},{"c":9.37,"h":9.395,"l":9.32,"n":93,"o":9.36,"t":"2026-06-22T15:00:00Z","v":25016,"vw":9.360121},{"c":9.35,"h":9.37,"l":9.32,"n":266,"o":9.37,"t":"2026-06-22T15:15:00Z","v":90921,"vw":9.33871},{"c":9.3599,"h":9.37,"l":9.3318,"n":97,"o":9.355,"t":"2026-06-22T15:30:00Z","v":49005,"vw":9.350396},{"c":9.25,"h":9.365,"l":9.24,"n":191,"o":9.35,"t":"2026-06-22T15:45:00Z","v":42320,"vw":9.279121},{"c":9.235,"h":9.27,"l":9.18,"n":145,"o":9.27,"t":"2026-06-22T16:00:00Z","v":21039,"vw":9.210897},{"c":9.2294,"h":9.25,"l":9.19,"n":104,"o":9.204,"t":"2026-06-22T16:15:00Z","v":39687,"vw":9.221447},{"c":9.18,"h":9.22,"l":9.16,"n":79,"o":9.21,"t":"2026-06-22T16:30:00Z","v":19451,"vw":9.188099},{"c":9.2101,"h":9.23,"l":9.135,"n":124,"o":9.1799,"t":"2026-06-22T16:45:00Z","v":42166,"vw":9.198131},{"c":9.21,"h":9.23,"l":9.19,"n":29,"o":9.2,"t":"2026-06-22T17:00:00Z","v":5410,"vw":9.205683},{"c":9.15,"h":9.23,"l":9.15,"n":65,"o":9.22,"t":"2026-06-22T17:15:00Z","v":12367,"vw":9.188189},{"c":9.1402,"h":9.1601,"l":9.13,"n":49,"o":9.135,"t":"2026-06-22T17:30:00Z","v":9720,"vw":9.146983},{"c":9.22,"h":9.23,"l":9.17,"n":28,"o":9.175,"t":"2026-06-22T17:45:00Z","v":11780,"vw":9.201965},{"c":9.265,"h":9.2771,"l":9.24,"n":35,"o":9.25,"t":"2026-06-22T18:00:00Z","v":9395,"vw":9.260507},{"c":9.23,"h":9.28,"l":9.23,"n":73,"o":9.27,"t":"2026-06-22T18:15:00Z","v":18685,"vw":9.260294},{"c":9.2,"h":9.24,"l":9.2,"n":118,"o":9.23,"t":"2026-06-22T18:30:00Z","v":28273,"vw":9.224033},{"c":9.13,"h":9.205,"l":9.11,"n":111,"o":9.205,"t":"2026-06-22T18:45:00Z","v":29186,"vw":9.166173},{"c":9.15,"h":9.15,"l":9.1,"n":125,"o":9.135,"t":"2026-06-22T19:00:00Z","v":36991,"vw":9.129581},{"c":9.12,"h":9.16,"l":9.095,"n":93,"o":9.1599,"t":"2026-06-22T19:15:00Z","v":23561,"vw":9.13147},{"c":9.13,"h":9.145,"l":9.11,"n":37,"o":9.11,"t":"2026-06-22T19:30:00Z","v":6512,"vw":9.13009},{"c":9.14,"h":9.145,"l":9.095,"n":294,"o":9.13,"t":"2026-06-22T19:45:00Z","v":93659,"vw":9.126642},{"c":9.16,"h":9.17,"l":9.14,"n":37,"o":9.14,"t":"2026-06-22T20:00:00Z","v":3796,"vw":9.145324},{"c":9.16,"h":9.17,"l":9.16,"n":10,"o":9.17,"t":"2026-06-22T20:15:00Z","v":407,"vw":9.163717},{"c":9.1254,"h":9.1402,"l":9.12,"n":10,"o":9.1402,"t":"2026-06-22T20:30:00Z","v":903,"vw":9.127541},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-06-22T20:45:00Z","v":353,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-06-22T21:15:00Z","v":101,"vw":9.13},{"c":9.31,"h":9.31,"l":9.1336,"n":9,"o":9.1336,"t":"2026-06-22T21:30:00Z","v":432,"vw":9.223529},{"c":9.15,"h":9.38,"l":9.15,"n":5,"o":9.38,"t":"2026-06-22T22:00:00Z","v":1396,"vw":9.337407},{"c":9,"h":9.1,"l":9,"n":26,"o":9.1,"t":"2026-06-22T22:15:00Z","v":1641,"vw":9.06281},{"c":9,"h":9.09,"l":9,"n":17,"o":9.09,"t":"2026-06-22T22:30:00Z","v":2205,"vw":9.008495},{"c":9.0784,"h":9.0784,"l":9.0784,"n":1,"o":9.0784,"t":"2026-06-22T22:45:00Z","v":370,"vw":9.0784},{"c":9.0202,"h":9.0202,"l":9.0202,"n":2,"o":9.0202,"t":"2026-06-22T23:15:00Z","v":823,"vw":9.0202},{"c":9.07,"h":9.07,"l":9.06,"n":4,"o":9.06,"t":"2026-06-22T23:30:00Z","v":385,"vw":9.062941},{"c":8.51,"h":9.14,"l":8.51,"n":157,"o":8.8,"t":"2026-06-23T08:00:00Z","v":31862,"vw":8.616809},{"c":8.17,"h":8.5,"l":8.12,"n":459,"o":8.5,"t":"2026-06-23T08:15:00Z","v":84888,"vw":8.307369},{"c":8.27,"h":8.27,"l":8.17,"n":50,"o":8.17,"t":"2026-06-23T08:30:00Z","v":7660,"vw":8.230026},{"c":8.245,"h":8.25,"l":8.21,"n":42,"o":8.23,"t":"2026-06-23T08:45:00Z","v":5220,"vw":8.234685},{"c":8.26,"h":8.26,"l":8.25,"n":11,"o":8.26,"t":"2026-06-23T09:00:00Z","v":1732,"vw":8.255882},{"c":8.29,"h":8.29,"l":8.2501,"n":19,"o":8.26,"t":"2026-06-23T09:15:00Z","v":4112,"vw":8.282352},{"c":8.28,"h":8.3,"l":8.27,"n":27,"o":8.3,"t":"2026-06-23T09:30:00Z","v":3939,"vw":8.284318},{"c":8.27,"h":8.28,"l":8.27,"n":29,"o":8.27,"t":"2026-06-23T09:45:00Z","v":11893,"vw":8.27737},{"c":8.33,"h":8.34,"l":8.31,"n":20,"o":8.3395,"t":"2026-06-23T10:00:00Z","v":3285,"vw":8.333477},{"c":8.2995,"h":8.31,"l":8.29,"n":15,"o":8.31,"t":"2026-06-23T10:15:00Z","v":3864,"vw":8.301626},{"c":8.26,"h":8.2804,"l":8.26,"n":31,"o":8.2804,"t":"2026-06-23T10:30:00Z","v":11652,"vw":8.27984},{"c":8.29,"h":8.29,"l":8.27,"n":18,"o":8.27,"t":"2026-06-23T10:45:00Z","v":2980,"vw":8.280792},{"c":8.32,"h":8.32,"l":8.2798,"n":82,"o":8.28,"t":"2026-06-23T11:00:00Z","v":22119,"vw":8.299692},{"c":8.36,"h":8.39,"l":8.32,"n":182,"o":8.33,"t":"2026-06-23T11:15:00Z","v":28891,"vw":8.351234},{"c":8.37,"h":8.39,"l":8.36,"n":46,"o":8.36,"t":"2026-06-23T11:30:00Z","v":11414,"vw":8.376671},{"c":8.37,"h":8.39,"l":8.34,"n":27,"o":8.38,"t":"2026-06-23T11:45:00Z","v":3775,"vw":8.357586},{"c":8.33,"h":8.39,"l":8.33,"n":53,"o":8.36,"t":"2026-06-23T12:00:00Z","v":27045,"vw":8.336128},{"c":8.33,"h":8.36,"l":8.311,"n":40,"o":8.36,"t":"2026-06-23T12:15:00Z","v":27171,"vw":8.324742},{"c":8.34,"h":8.35,"l":8.325,"n":52,"o":8.34,"t":"2026-06-23T12:30:00Z","v":15890,"vw":8.339778},{"c":8.29,"h":8.34,"l":8.29,"n":57,"o":8.33,"t":"2026-06-23T12:45:00Z","v":14258,"vw":8.307305},{"c":8.25,"h":8.29,"l":8.25,"n":56,"o":8.29,"t":"2026-06-23T13:00:00Z","v":8684,"vw":8.282148},{"c":8.23,"h":8.2698,"l":8.23,"n":61,"o":8.2698,"t":"2026-06-23T13:15:00Z","v":105661,"vw":8.259852},{"c":8.36,"h":8.38,"l":8.22,"n":404,"o":8.25,"t":"2026-06-23T13:30:00Z","v":114165,"vw":8.298352},{"c":8.385,"h":8.4,"l":8.3199,"n":272,"o":8.35,"t":"2026-06-23T13:45:00Z","v":110569,"vw":8.372219},{"c":8.44,"h":8.44,"l":8.36,"n":214,"o":8.39,"t":"2026-06-23T14:00:00Z","v":76805,"vw":8.39733},{"c":8.38,"h":8.4686,"l":8.34,"n":178,"o":8.435,"t":"2026-06-23T14:15:00Z","v":44247,"vw":8.405218},{"c":8.4,"h":8.48,"l":8.35,"n":122,"o":8.39,"t":"2026-06-23T14:30:00Z","v":41763,"vw":8.418475},{"c":8.37,"h":8.42,"l":8.3677,"n":120,"o":8.41,"t":"2026-06-23T14:45:00Z","v":23928,"vw":8.388799},{"c":8.33,"h":8.39,"l":8.31,"n":136,"o":8.38,"t":"2026-06-23T15:00:00Z","v":58002,"vw":8.342248},{"c":8.2999,"h":8.32,"l":8.27,"n":157,"o":8.315,"t":"2026-06-23T15:15:00Z","v":49681,"vw":8.297744},{"c":8.315,"h":8.36,"l":8.3,"n":78,"o":8.3,"t":"2026-06-23T15:30:00Z","v":20273,"vw":8.334613},{"c":8.35,"h":8.35,"l":8.27,"n":74,"o":8.32,"t":"2026-06-23T15:45:00Z","v":13898,"vw":8.304546},{"c":8.4399,"h":8.49,"l":8.34,"n":182,"o":8.36,"t":"2026-06-23T16:00:00Z","v":65019,"vw":8.429759},{"c":8.37,"h":8.44,"l":8.37,"n":89,"o":8.44,"t":"2026-06-23T16:15:00Z","v":28428,"vw":8.392403},{"c":8.365,"h":8.3799,"l":8.365,"n":58,"o":8.37,"t":"2026-06-23T16:30:00Z","v":9095,"vw":8.370016},{"c":8.355,"h":8.38,"l":8.3301,"n":101,"o":8.38,"t":"2026-06-23T16:45:00Z","v":33300,"vw":8.351377},{"c":8.33,"h":8.37,"l":8.31,"n":56,"o":8.34,"t":"2026-06-23T17:00:00Z","v":9364,"vw":8.341221},{"c":8.39,"h":8.39,"l":8.33,"n":44,"o":8.33,"t":"2026-06-23T17:15:00Z","v":7878,"vw":8.372085},{"c":8.3579,"h":8.4001,"l":8.3399,"n":47,"o":8.38,"t":"2026-06-23T17:30:00Z","v":10849,"vw":8.367524},{"c":8.32,"h":8.36,"l":8.31,"n":55,"o":8.355,"t":"2026-06-23T17:45:00Z","v":8603,"vw":8.344665},{"c":8.335,"h":8.36,"l":8.315,"n":62,"o":8.32,"t":"2026-06-23T18:00:00Z","v":15389,"vw":8.335882},{"c":8.33,"h":8.35,"l":8.32,"n":41,"o":8.33,"t":"2026-06-23T18:15:00Z","v":4838,"vw":8.332347},{"c":8.255,"h":8.32,"l":8.255,"n":121,"o":8.32,"t":"2026-06-23T18:30:00Z","v":43867,"vw":8.291854},{"c":8.31,"h":8.32,"l":8.255,"n":212,"o":8.26,"t":"2026-06-23T18:45:00Z","v":101639,"vw":8.267997},{"c":8.35,"h":8.371,"l":8.3098,"n":78,"o":8.315,"t":"2026-06-23T19:00:00Z","v":16737,"vw":8.340876},{"c":8.375,"h":8.375,"l":8.325,"n":120,"o":8.35,"t":"2026-06-23T19:15:00Z","v":34280,"vw":8.34443},{"c":8.34,"h":8.3864,"l":8.34,"n":68,"o":8.38,"t":"2026-06-23T19:30:00Z","v":12401,"vw":8.358432},{"c":8.37,"h":8.39,"l":8.325,"n":380,"o":8.335,"t":"2026-06-23T19:45:00Z","v":137299,"vw":8.368595},{"c":8.4,"h":8.43,"l":8.38,"n":16,"o":8.38,"t":"2026-06-23T20:00:00Z","v":8258,"vw":8.400319},{"c":8.3802,"h":8.41,"l":8.3802,"n":4,"o":8.41,"t":"2026-06-23T20:15:00Z","v":3157,"vw":8.385366},{"c":8.3808,"h":8.41,"l":8.38,"n":7,"o":8.38,"t":"2026-06-23T20:30:00Z","v":2722,"vw":8.3845},{"c":8.41,"h":8.41,"l":8.38,"n":24,"o":8.38,"t":"2026-06-23T20:45:00Z","v":9582,"vw":8.380383},{"c":8.45,"h":8.45,"l":8.39,"n":3,"o":8.39,"t":"2026-06-23T21:00:00Z","v":463,"vw":8.424884},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-06-23T21:15:00Z","v":120,"vw":8.45},{"c":8.39,"h":8.39,"l":8.38,"n":6,"o":8.38,"t":"2026-06-23T21:30:00Z","v":548,"vw":8.388},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-06-23T21:45:00Z","v":100,"vw":8.49},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-06-23T22:00:00Z","v":5750,"vw":8.44},{"c":8.47,"h":8.47,"l":8.45,"n":5,"o":8.45,"t":"2026-06-23T22:15:00Z","v":372,"vw":8.46},{"c":8.42,"h":8.42,"l":8.4004,"n":3,"o":8.4191,"t":"2026-06-23T23:00:00Z","v":5500,"vw":8.412513},{"c":8.41,"h":8.41,"l":8.408,"n":3,"o":8.408,"t":"2026-06-23T23:15:00Z","v":348,"vw":8.409216},{"c":8.4424,"h":8.4424,"l":8.4424,"n":1,"o":8.4424,"t":"2026-06-23T23:30:00Z","v":500,"vw":8.4424},{"c":8.4503,"h":8.4503,"l":8.45,"n":5,"o":8.45,"t":"2026-06-23T23:45:00Z","v":31076,"vw":8.45029},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-06-24T08:00:00Z","v":300,"vw":8.5},{"c":8.46,"h":8.48,"l":8.46,"n":6,"o":8.48,"t":"2026-06-24T08:15:00Z","v":774,"vw":8.466579},{"c":8.48,"h":8.5,"l":8.46,"n":7,"o":8.46,"t":"2026-06-24T08:30:00Z","v":1496,"vw":8.477306},{"c":8.5,"h":8.5,"l":8.49,"n":6,"o":8.49,"t":"2026-06-24T08:45:00Z","v":2108,"vw":8.496667},{"c":8.455,"h":8.46,"l":8.44,"n":10,"o":8.44,"t":"2026-06-24T09:00:00Z","v":2235,"vw":8.449513},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-06-24T09:15:00Z","v":813,"vw":8.44},{"c":8.42,"h":8.43,"l":8.42,"n":6,"o":8.42,"t":"2026-06-24T09:30:00Z","v":1444,"vw":8.422992},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-06-24T09:45:00Z","v":300,"vw":8.43},{"c":8.4,"h":8.4295,"l":8.4,"n":5,"o":8.4295,"t":"2026-06-24T10:00:00Z","v":816,"vw":8.408688},{"c":8.42,"h":8.42,"l":8.39,"n":11,"o":8.395,"t":"2026-06-24T10:15:00Z","v":1243,"vw":8.395909},{"c":8.44,"h":8.44,"l":8.42,"n":35,"o":8.42,"t":"2026-06-24T10:30:00Z","v":9115,"vw":8.434075},{"c":8.445,"h":8.445,"l":8.44,"n":4,"o":8.44,"t":"2026-06-24T10:45:00Z","v":1555,"vw":8.442572},{"c":8.375,"h":8.44,"l":8.375,"n":17,"o":8.44,"t":"2026-06-24T11:00:00Z","v":9642,"vw":8.412429},{"c":8.34,"h":8.35,"l":8.32,"n":42,"o":8.35,"t":"2026-06-24T11:15:00Z","v":11372,"vw":8.327639},{"c":8.455,"h":8.455,"l":8.34,"n":32,"o":8.341,"t":"2026-06-24T11:30:00Z","v":8957,"vw":8.385198},{"c":8.5497,"h":8.67,"l":8.45,"n":90,"o":8.46,"t":"2026-06-24T11:45:00Z","v":27398,"vw":8.57543},{"c":8.5413,"h":8.59,"l":8.53,"n":103,"o":8.55,"t":"2026-06-24T12:00:00Z","v":36579,"vw":8.57284},{"c":8.52,"h":8.54,"l":8.52,"n":7,"o":8.54,"t":"2026-06-24T12:15:00Z","v":1000,"vw":8.526316},{"c":8.52,"h":8.53,"l":8.51,"n":21,"o":8.53,"t":"2026-06-24T12:30:00Z","v":4543,"vw":8.519098},{"c":8.48,"h":8.52,"l":8.4699,"n":29,"o":8.52,"t":"2026-06-24T12:45:00Z","v":6957,"vw":8.484561},{"c":8.3,"h":8.47,"l":8.3,"n":70,"o":8.47,"t":"2026-06-24T13:00:00Z","v":24147,"vw":8.366034},{"c":8.29,"h":8.35,"l":8.2,"n":68,"o":8.31,"t":"2026-06-24T13:15:00Z","v":9642,"vw":8.268165},{"c":8.23,"h":8.385,"l":8.2,"n":346,"o":8.28,"t":"2026-06-24T13:30:00Z","v":87030,"vw":8.263537},{"c":8.2,"h":8.3,"l":8.17,"n":332,"o":8.23,"t":"2026-06-24T13:45:00Z","v":148058,"vw":8.229697},{"c":8.21,"h":8.2501,"l":8.135,"n":345,"o":8.21,"t":"2026-06-24T14:00:00Z","v":113906,"vw":8.202221},{"c":8.2397,"h":8.25,"l":8.13,"n":192,"o":8.21,"t":"2026-06-24T14:15:00Z","v":61727,"vw":8.192333},{"c":8.25,"h":8.32,"l":8.22,"n":84,"o":8.25,"t":"2026-06-24T14:30:00Z","v":19961,"vw":8.276392},{"c":8.21,"h":8.28,"l":8.19,"n":59,"o":8.25,"t":"2026-06-24T14:45:00Z","v":13185,"vw":8.231649},{"c":8.15,"h":8.22,"l":8.12,"n":132,"o":8.22,"t":"2026-06-24T15:00:00Z","v":36007,"vw":8.158869},{"c":8.1901,"h":8.25,"l":8.14,"n":124,"o":8.14,"t":"2026-06-24T15:15:00Z","v":31853,"vw":8.191979},{"c":8.02,"h":8.19,"l":8.01,"n":241,"o":8.19,"t":"2026-06-24T15:30:00Z","v":103898,"vw":8.076027},{"c":7.93,"h":8.02,"l":7.915,"n":330,"o":8.02,"t":"2026-06-24T15:45:00Z","v":63000,"vw":7.965401},{"c":8.02,"h":8.02,"l":7.91,"n":142,"o":7.92,"t":"2026-06-24T16:00:00Z","v":49932,"vw":7.957856},{"c":8.0885,"h":8.1,"l":8.025,"n":91,"o":8.04,"t":"2026-06-24T16:15:00Z","v":25781,"vw":8.070407},{"c":7.965,"h":8.06,"l":7.9615,"n":56,"o":8.06,"t":"2026-06-24T16:30:00Z","v":11196,"vw":8.012245},{"c":7.665,"h":7.98,"l":7.61,"n":734,"o":7.98,"t":"2026-06-24T16:45:00Z","v":228945,"vw":7.758281},{"c":7.63,"h":7.72,"l":7.59,"n":230,"o":7.66,"t":"2026-06-24T17:00:00Z","v":71321,"vw":7.649146},{"c":7.53,"h":7.64,"l":7.43,"n":430,"o":7.63,"t":"2026-06-24T17:15:00Z","v":133775,"vw":7.506882},{"c":7.41,"h":7.53,"l":7.405,"n":249,"o":7.51,"t":"2026-06-24T17:30:00Z","v":92278,"vw":7.469106},{"c":7.3497,"h":7.42,"l":7.29,"n":374,"o":7.42,"t":"2026-06-24T17:45:00Z","v":112986,"vw":7.352949},{"c":7.44,"h":7.44,"l":7.32,"n":196,"o":7.36,"t":"2026-06-24T18:00:00Z","v":89911,"vw":7.407735},{"c":7.53,"h":7.58,"l":7.43,"n":283,"o":7.43,"t":"2026-06-24T18:15:00Z","v":89473,"vw":7.510201},{"c":7.5,"h":7.53,"l":7.49,"n":168,"o":7.5199,"t":"2026-06-24T18:30:00Z","v":70552,"vw":7.508507},{"c":7.46,"h":7.5002,"l":7.44,"n":252,"o":7.5,"t":"2026-06-24T18:45:00Z","v":98756,"vw":7.459508},{"c":7.46,"h":7.5,"l":7.415,"n":194,"o":7.47,"t":"2026-06-24T19:00:00Z","v":76425,"vw":7.463529},{"c":7.5,"h":7.51,"l":7.43,"n":117,"o":7.445,"t":"2026-06-24T19:15:00Z","v":30182,"vw":7.47144},{"c":7.5377,"h":7.5677,"l":7.48,"n":185,"o":7.5001,"t":"2026-06-24T19:30:00Z","v":65719,"vw":7.529618},{"c":7.585,"h":7.5899,"l":7.53,"n":360,"o":7.54,"t":"2026-06-24T19:45:00Z","v":107001,"vw":7.559191},{"c":7.82,"h":7.83,"l":7.58,"n":41,"o":7.6,"t":"2026-06-24T20:00:00Z","v":23906,"vw":7.780839},{"c":7.88,"h":7.9,"l":7.85,"n":57,"o":7.85,"t":"2026-06-24T20:15:00Z","v":25193,"vw":7.890783},{"c":7.879,"h":7.89,"l":7.8303,"n":40,"o":7.87,"t":"2026-06-24T20:30:00Z","v":14515,"vw":7.859145},{"c":7.8505,"h":7.93,"l":7.8505,"n":9,"o":7.8899,"t":"2026-06-24T20:45:00Z","v":577,"vw":7.886252},{"c":7.81,"h":7.91,"l":7.81,"n":83,"o":7.91,"t":"2026-06-24T21:00:00Z","v":8555,"vw":7.858898},{"c":7.89,"h":7.89,"l":7.82,"n":21,"o":7.84,"t":"2026-06-24T21:15:00Z","v":1759,"vw":7.839431},{"c":8,"h":8,"l":7.88,"n":19,"o":7.88,"t":"2026-06-24T21:30:00Z","v":7225,"vw":7.98077},{"c":7.99,"h":7.99,"l":7.8369,"n":8,"o":7.8369,"t":"2026-06-24T21:45:00Z","v":739,"vw":7.949956},{"c":7.99,"h":7.99,"l":7.98,"n":2,"o":7.98,"t":"2026-06-24T22:00:00Z","v":3100,"vw":7.989677},{"c":7.9593,"h":7.96,"l":7.9593,"n":4,"o":7.96,"t":"2026-06-24T22:15:00Z","v":297,"vw":7.959559},{"c":7.9,"h":7.9396,"l":7.9,"n":12,"o":7.93,"t":"2026-06-24T22:30:00Z","v":1759,"vw":7.923},{"c":7.92,"h":7.93,"l":7.9,"n":12,"o":7.919,"t":"2026-06-24T22:45:00Z","v":3346,"vw":7.920634},{"c":7.9102,"h":7.9102,"l":7.91,"n":6,"o":7.91,"t":"2026-06-24T23:00:00Z","v":741,"vw":7.910062},{"c":7.94,"h":7.94,"l":7.91,"n":10,"o":7.91,"t":"2026-06-24T23:15:00Z","v":1082,"vw":7.921855},{"c":7.9293,"h":7.9293,"l":7.9293,"n":6,"o":7.9293,"t":"2026-06-24T23:30:00Z","v":501,"vw":7.9293},{"c":7.95,"h":7.95,"l":7.91,"n":27,"o":7.91,"t":"2026-06-24T23:45:00Z","v":61729,"vw":7.93013},{"c":8.26,"h":8.75,"l":7.87,"n":70,"o":8.29,"t":"2026-06-25T08:00:00Z","v":73892,"vw":8.116468},{"c":8.24,"h":8.24,"l":8.23,"n":12,"o":8.23,"t":"2026-06-25T08:15:00Z","v":3234,"vw":8.2316},{"c":8.23,"h":8.24,"l":8.22,"n":24,"o":8.23,"t":"2026-06-25T08:30:00Z","v":5755,"vw":8.229227},{"c":8.23,"h":8.2447,"l":8.23,"n":12,"o":8.24,"t":"2026-06-25T08:45:00Z","v":2289,"vw":8.234832},{"c":8.24,"h":8.26,"l":8.24,"n":29,"o":8.24,"t":"2026-06-25T09:00:00Z","v":9717,"vw":8.248106},{"c":8.2,"h":8.24,"l":8.2,"n":10,"o":8.24,"t":"2026-06-25T09:15:00Z","v":2530,"vw":8.226309},{"c":8.19,"h":8.2,"l":8.19,"n":4,"o":8.2,"t":"2026-06-25T09:30:00Z","v":455,"vw":8.1975},{"c":8.19,"h":8.19,"l":8.19,"n":5,"o":8.19,"t":"2026-06-25T09:45:00Z","v":822,"vw":8.19},{"c":8.15,"h":8.2,"l":8.15,"n":18,"o":8.2,"t":"2026-06-25T10:15:00Z","v":2587,"vw":8.174639},{"c":8.09,"h":8.1405,"l":8.09,"n":16,"o":8.1405,"t":"2026-06-25T10:30:00Z","v":2860,"vw":8.120657},{"c":8.08,"h":8.09,"l":8.06,"n":17,"o":8.07,"t":"2026-06-25T10:45:00Z","v":2267,"vw":8.073435},{"c":8.04,"h":8.09,"l":8,"n":69,"o":8.08,"t":"2026-06-25T11:00:00Z","v":17416,"vw":8.067348},{"c":8.0201,"h":8.1,"l":8.02,"n":30,"o":8.1,"t":"2026-06-25T11:15:00Z","v":6429,"vw":8.037757},{"c":8.058,"h":8.07,"l":8.03,"n":36,"o":8.03,"t":"2026-06-25T11:30:00Z","v":26353,"vw":8.054837},{"c":8.05,"h":8.06,"l":8.01,"n":39,"o":8.05,"t":"2026-06-25T11:45:00Z","v":24622,"vw":8.046378},{"c":8.02,"h":8.06,"l":8.02,"n":29,"o":8.06,"t":"2026-06-25T12:00:00Z","v":11527,"vw":8.054544},{"c":8.02,"h":8.04,"l":8.02,"n":41,"o":8.03,"t":"2026-06-25T12:15:00Z","v":24000,"vw":8.0295},{"c":8.08,"h":8.17,"l":8.05,"n":45,"o":8.05,"t":"2026-06-25T12:30:00Z","v":14667,"vw":8.113854},{"c":8.07,"h":8.1293,"l":8.07,"n":10,"o":8.1293,"t":"2026-06-25T12:45:00Z","v":10728,"vw":8.106001},{"c":8.09,"h":8.091,"l":8.08,"n":18,"o":8.0806,"t":"2026-06-25T13:00:00Z","v":1894,"vw":8.088228},{"c":8.07,"h":8.08,"l":8.05,"n":9,"o":8.08,"t":"2026-06-25T13:15:00Z","v":5548,"vw":8.061364},{"c":7.655,"h":8.0701,"l":7.655,"n":504,"o":8.05,"t":"2026-06-25T13:30:00Z","v":92336,"vw":7.884893},{"c":7.1,"h":7.71,"l":7.1,"n":1206,"o":7.66,"t":"2026-06-25T13:45:00Z","v":356754,"vw":7.416743},{"c":7.4,"h":7.4889,"l":7.1699,"n":707,"o":7.1699,"t":"2026-06-25T14:00:00Z","v":246037,"vw":7.3339},{"c":7.375,"h":7.44,"l":7.28,"n":472,"o":7.41,"t":"2026-06-25T14:15:00Z","v":125931,"vw":7.361371},{"c":7.415,"h":7.65,"l":7.35,"n":492,"o":7.38,"t":"2026-06-25T14:30:00Z","v":123336,"vw":7.456527},{"c":7.42,"h":7.51,"l":7.38,"n":178,"o":7.42,"t":"2026-06-25T14:45:00Z","v":40377,"vw":7.462777},{"c":7.3001,"h":7.42,"l":7.3,"n":226,"o":7.42,"t":"2026-06-25T15:00:00Z","v":71872,"vw":7.362068},{"c":7.345,"h":7.39,"l":7.2,"n":249,"o":7.29,"t":"2026-06-25T15:15:00Z","v":121155,"vw":7.293638},{"c":7.345,"h":7.4,"l":7.3,"n":150,"o":7.36,"t":"2026-06-25T15:30:00Z","v":39795,"vw":7.347179},{"c":7.4397,"h":7.46,"l":7.34,"n":182,"o":7.35,"t":"2026-06-25T15:45:00Z","v":42529,"vw":7.402654},{"c":7.53,"h":7.6,"l":7.4201,"n":196,"o":7.44,"t":"2026-06-25T16:00:00Z","v":134136,"vw":7.530701},{"c":7.5,"h":7.53,"l":7.47,"n":130,"o":7.53,"t":"2026-06-25T16:15:00Z","v":20709,"vw":7.49435},{"c":7.375,"h":7.47,"l":7.36,"n":157,"o":7.47,"t":"2026-06-25T16:30:00Z","v":76447,"vw":7.402378},{"c":7.36,"h":7.37,"l":7.32,"n":100,"o":7.365,"t":"2026-06-25T16:45:00Z","v":13245,"vw":7.343382},{"c":7.423,"h":7.423,"l":7.325,"n":76,"o":7.37,"t":"2026-06-25T17:00:00Z","v":20070,"vw":7.362522},{"c":7.435,"h":7.47,"l":7.39,"n":121,"o":7.42,"t":"2026-06-25T17:15:00Z","v":28130,"vw":7.436229},{"c":7.45,"h":7.47,"l":7.43,"n":115,"o":7.4393,"t":"2026-06-25T17:30:00Z","v":22581,"vw":7.456017},{"c":7.48,"h":7.485,"l":7.41,"n":129,"o":7.415,"t":"2026-06-25T17:45:00Z","v":36758,"vw":7.444571},{"c":7.39,"h":7.5,"l":7.39,"n":235,"o":7.48,"t":"2026-06-25T18:00:00Z","v":64377,"vw":7.450886},{"c":7.47,"h":7.49,"l":7.39,"n":169,"o":7.39,"t":"2026-06-25T18:15:00Z","v":44313,"vw":7.447153},{"c":7.3691,"h":7.465,"l":7.345,"n":175,"o":7.46,"t":"2026-06-25T18:30:00Z","v":45299,"vw":7.38527},{"c":7.4,"h":7.43,"l":7.35,"n":136,"o":7.365,"t":"2026-06-25T18:45:00Z","v":33280,"vw":7.389341},{"c":7.33,"h":7.41,"l":7.32,"n":146,"o":7.41,"t":"2026-06-25T19:00:00Z","v":48123,"vw":7.35907},{"c":7.34,"h":7.35,"l":7.3,"n":198,"o":7.33,"t":"2026-06-25T19:15:00Z","v":49745,"vw":7.32155},{"c":7.32,"h":7.36,"l":7.32,"n":117,"o":7.34,"t":"2026-06-25T19:30:00Z","v":34041,"vw":7.337115},{"c":7.32,"h":7.34,"l":7.29,"n":431,"o":7.31,"t":"2026-06-25T19:45:00Z","v":144391,"vw":7.317204},{"c":7.4,"h":7.42,"l":7.32,"n":48,"o":7.32,"t":"2026-06-25T20:00:00Z","v":9343,"vw":7.372737},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-06-25T20:15:00Z","v":1042,"vw":7.44},{"c":7.37,"h":7.39,"l":7.37,"n":12,"o":7.39,"t":"2026-06-25T20:30:00Z","v":2213,"vw":7.375157},{"c":7.35,"h":7.35,"l":7.31,"n":9,"o":7.35,"t":"2026-06-25T20:45:00Z","v":1215,"vw":7.342093},{"c":7.41,"h":7.41,"l":7.31,"n":119,"o":7.31,"t":"2026-06-25T21:00:00Z","v":10536,"vw":7.36165},{"c":7.33,"h":7.4,"l":7.33,"n":9,"o":7.4,"t":"2026-06-25T21:15:00Z","v":5704,"vw":7.392556},{"c":7.3705,"h":7.4,"l":7.3705,"n":4,"o":7.4,"t":"2026-06-25T21:30:00Z","v":1450,"vw":7.374672},{"c":7.37,"h":7.4,"l":7.37,"n":22,"o":7.38,"t":"2026-06-25T21:45:00Z","v":6701,"vw":7.378262},{"c":7.52,"h":7.55,"l":7.35,"n":53,"o":7.41,"t":"2026-06-25T22:00:00Z","v":15419,"vw":7.444263},{"c":7.47,"h":7.47,"l":7.4116,"n":13,"o":7.4116,"t":"2026-06-25T22:15:00Z","v":7517,"vw":7.433401},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-06-25T22:30:00Z","v":100,"vw":7.45},{"c":7.4763,"h":7.5,"l":7.4763,"n":3,"o":7.5,"t":"2026-06-25T23:00:00Z","v":5025,"vw":7.497406},{"c":7.52,"h":7.52,"l":7.5182,"n":7,"o":7.5182,"t":"2026-06-25T23:15:00Z","v":10999,"vw":7.519838},{"c":7.53,"h":7.55,"l":7.52,"n":17,"o":7.52,"t":"2026-06-25T23:30:00Z","v":19254,"vw":7.529634},{"c":7.46,"h":7.57,"l":7.27,"n":202,"o":7.54,"t":"2026-06-26T08:00:00Z","v":62455,"vw":7.502596},{"c":7.46,"h":7.47,"l":7.44,"n":80,"o":7.47,"t":"2026-06-26T08:15:00Z","v":12449,"vw":7.45108},{"c":7.42,"h":7.45,"l":7.4,"n":114,"o":7.45,"t":"2026-06-26T08:30:00Z","v":19616,"vw":7.411232},{"c":7.41,"h":7.42,"l":7.38,"n":79,"o":7.41,"t":"2026-06-26T08:45:00Z","v":23442,"vw":7.395778},{"c":7.36,"h":7.4,"l":7.34,"n":167,"o":7.4,"t":"2026-06-26T09:00:00Z","v":37793,"vw":7.355474},{"c":7.36,"h":7.36,"l":7.34,"n":96,"o":7.35,"t":"2026-06-26T09:15:00Z","v":15782,"vw":7.35184},{"c":7.36,"h":7.3809,"l":7.34,"n":49,"o":7.35,"t":"2026-06-26T09:30:00Z","v":8032,"vw":7.368827},{"c":7.2705,"h":7.37,"l":7.25,"n":146,"o":7.36,"t":"2026-06-26T09:45:00Z","v":19900,"vw":7.298712},{"c":7.27,"h":7.27,"l":7.24,"n":156,"o":7.27,"t":"2026-06-26T10:00:00Z","v":34402,"vw":7.257189},{"c":7.26,"h":7.29,"l":7.26,"n":18,"o":7.27,"t":"2026-06-26T10:15:00Z","v":1711,"vw":7.279231},{"c":7.24,"h":7.27,"l":7.2,"n":150,"o":7.27,"t":"2026-06-26T10:30:00Z","v":15876,"vw":7.239925},{"c":7.21,"h":7.25,"l":7.21,"n":45,"o":7.23,"t":"2026-06-26T10:45:00Z","v":4802,"vw":7.228326},{"c":7.26,"h":7.29,"l":7.22,"n":62,"o":7.23,"t":"2026-06-26T11:00:00Z","v":15584,"vw":7.230598},{"c":7.23,"h":7.24,"l":7.21,"n":89,"o":7.23,"t":"2026-06-26T11:15:00Z","v":13722,"vw":7.221026},{"c":7.21,"h":7.24,"l":7.21,"n":59,"o":7.22,"t":"2026-06-26T11:30:00Z","v":9997,"vw":7.225807},{"c":7.199,"h":7.23,"l":7.17,"n":131,"o":7.2,"t":"2026-06-26T11:45:00Z","v":11204,"vw":7.18763},{"c":7.2005,"h":7.22,"l":7.18,"n":68,"o":7.21,"t":"2026-06-26T12:00:00Z","v":6492,"vw":7.204529},{"c":7.25,"h":7.26,"l":7.22,"n":31,"o":7.23,"t":"2026-06-26T12:15:00Z","v":6166,"vw":7.244959},{"c":7.08,"h":7.33,"l":7.04,"n":291,"o":7.26,"t":"2026-06-26T12:30:00Z","v":37219,"vw":7.170987},{"c":7.13,"h":7.18,"l":7.04,"n":178,"o":7.04,"t":"2026-06-26T12:45:00Z","v":25130,"vw":7.130506},{"c":7.1,"h":7.16,"l":7.06,"n":77,"o":7.12,"t":"2026-06-26T13:00:00Z","v":10070,"vw":7.10944},{"c":7.1,"h":7.11,"l":6.98,"n":185,"o":7.1,"t":"2026-06-26T13:15:00Z","v":24665,"vw":7.028007},{"c":7.22,"h":7.2276,"l":7.07,"n":466,"o":7.08,"t":"2026-06-26T13:30:00Z","v":164302,"vw":7.15568},{"c":7.43,"h":7.44,"l":7.175,"n":489,"o":7.22,"t":"2026-06-26T13:45:00Z","v":216276,"vw":7.324707},{"c":7.3999,"h":7.45,"l":7.33,"n":381,"o":7.39,"t":"2026-06-26T14:00:00Z","v":157679,"vw":7.377166},{"c":7.42,"h":7.46,"l":7.36,"n":406,"o":7.39,"t":"2026-06-26T14:15:00Z","v":164586,"vw":7.412108},{"c":7.3099,"h":7.43,"l":7.29,"n":329,"o":7.41,"t":"2026-06-26T14:30:00Z","v":139569,"vw":7.344012},{"c":7.33,"h":7.42,"l":7.275,"n":218,"o":7.31,"t":"2026-06-26T14:45:00Z","v":86868,"vw":7.338512},{"c":7.41,"h":7.48,"l":7.33,"n":179,"o":7.34,"t":"2026-06-26T15:00:00Z","v":77693,"vw":7.42067},{"c":7.52,"h":7.58,"l":7.395,"n":169,"o":7.395,"t":"2026-06-26T15:15:00Z","v":54128,"vw":7.500981},{"c":7.57,"h":7.6,"l":7.5101,"n":116,"o":7.535,"t":"2026-06-26T15:30:00Z","v":52018,"vw":7.563248},{"c":7.53,"h":7.59,"l":7.47,"n":205,"o":7.59,"t":"2026-06-26T15:45:00Z","v":84434,"vw":7.508379},{"c":7.51,"h":7.65,"l":7.51,"n":246,"o":7.53,"t":"2026-06-26T16:00:00Z","v":108980,"vw":7.568521},{"c":7.47,"h":7.54,"l":7.46,"n":156,"o":7.52,"t":"2026-06-26T16:15:00Z","v":59406,"vw":7.478608},{"c":7.51,"h":7.59,"l":7.49,"n":72,"o":7.495,"t":"2026-06-26T16:30:00Z","v":26158,"vw":7.553781},{"c":7.5,"h":7.54,"l":7.485,"n":59,"o":7.5199,"t":"2026-06-26T16:45:00Z","v":24723,"vw":7.513973},{"c":7.5702,"h":7.59,"l":7.485,"n":91,"o":7.485,"t":"2026-06-26T17:00:00Z","v":20876,"vw":7.531771},{"c":7.5901,"h":7.6,"l":7.55,"n":96,"o":7.56,"t":"2026-06-26T17:15:00Z","v":46860,"vw":7.568391},{"c":7.55,"h":7.5999,"l":7.52,"n":123,"o":7.59,"t":"2026-06-26T17:30:00Z","v":62319,"vw":7.559059},{"c":7.55,"h":7.57,"l":7.5275,"n":97,"o":7.56,"t":"2026-06-26T17:45:00Z","v":30275,"vw":7.545968},{"c":7.55,"h":7.57,"l":7.532,"n":101,"o":7.54,"t":"2026-06-26T18:00:00Z","v":67370,"vw":7.550986},{"c":7.48,"h":7.54,"l":7.48,"n":55,"o":7.535,"t":"2026-06-26T18:15:00Z","v":13104,"vw":7.506369},{"c":7.49,"h":7.5,"l":7.46,"n":190,"o":7.47,"t":"2026-06-26T18:30:00Z","v":84225,"vw":7.47519},{"c":7.455,"h":7.48,"l":7.4401,"n":63,"o":7.48,"t":"2026-06-26T18:45:00Z","v":19428,"vw":7.460728},{"c":7.54,"h":7.555,"l":7.425,"n":106,"o":7.455,"t":"2026-06-26T19:00:00Z","v":79798,"vw":7.458667},{"c":7.519,"h":7.53,"l":7.51,"n":75,"o":7.529,"t":"2026-06-26T19:15:00Z","v":21365,"vw":7.516881},{"c":7.52,"h":7.54,"l":7.5,"n":61,"o":7.51,"t":"2026-06-26T19:30:00Z","v":26240,"vw":7.521227},{"c":7.47,"h":7.52,"l":7.47,"n":485,"o":7.5107,"t":"2026-06-26T19:45:00Z","v":99028,"vw":7.502978},{"c":7.48,"h":7.53,"l":7.47,"n":63,"o":7.47,"t":"2026-06-26T20:00:00Z","v":11617,"vw":7.481124},{"c":7.5,"h":7.5,"l":7.4901,"n":3,"o":7.4901,"t":"2026-06-26T20:15:00Z","v":805,"vw":7.493813},{"c":7.45,"h":7.46,"l":7.43,"n":36,"o":7.46,"t":"2026-06-26T20:30:00Z","v":4932,"vw":7.451185},{"c":7.4,"h":7.4406,"l":7.4,"n":10,"o":7.42,"t":"2026-06-26T20:45:00Z","v":1398,"vw":7.410058},{"c":7.47,"h":7.47,"l":7.47,"n":4,"o":7.47,"t":"2026-06-26T21:15:00Z","v":25413,"vw":7.47},{"c":7.5429,"h":7.5429,"l":7.5429,"n":1,"o":7.5429,"t":"2026-06-26T21:30:00Z","v":224,"vw":7.5429},{"c":7.45,"h":7.45,"l":7.4403,"n":6,"o":7.4436,"t":"2026-06-26T21:45:00Z","v":878,"vw":7.443716},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-06-26T22:15:00Z","v":50201,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-06-26T22:30:00Z","v":300,"vw":7.49},{"c":7.51,"h":7.53,"l":7.46,"n":26,"o":7.49,"t":"2026-06-26T22:45:00Z","v":29346,"vw":7.504737},{"c":7.5316,"h":7.5316,"l":7.5316,"n":1,"o":7.5316,"t":"2026-06-26T23:15:00Z","v":500,"vw":7.5316},{"c":7.53,"h":7.53,"l":7.475,"n":10,"o":7.49,"t":"2026-06-26T23:45:00Z","v":2067,"vw":7.49892},{"c":7.51,"h":7.59,"l":7.44,"n":92,"o":7.53,"t":"2026-06-29T08:00:00Z","v":22036,"vw":7.526741},{"c":7.45,"h":7.53,"l":7.45,"n":72,"o":7.52,"t":"2026-06-29T08:15:00Z","v":11418,"vw":7.491819},{"c":7.45,"h":7.47,"l":7.43,"n":52,"o":7.45,"t":"2026-06-29T08:30:00Z","v":5689,"vw":7.435642},{"c":7.44,"h":7.47,"l":7.44,"n":30,"o":7.46,"t":"2026-06-29T08:45:00Z","v":10396,"vw":7.44447},{"c":7.452,"h":7.46,"l":7.452,"n":7,"o":7.46,"t":"2026-06-29T09:00:00Z","v":1253,"vw":7.457805},{"c":7.46,"h":7.51,"l":7.43,"n":57,"o":7.49,"t":"2026-06-29T09:15:00Z","v":7749,"vw":7.484637},{"c":7.46,"h":7.47,"l":7.44,"n":50,"o":7.47,"t":"2026-06-29T09:30:00Z","v":6203,"vw":7.459355},{"c":7.47,"h":7.48,"l":7.47,"n":39,"o":7.47,"t":"2026-06-29T09:45:00Z","v":8508,"vw":7.470672},{"c":7.55,"h":7.56,"l":7.5,"n":58,"o":7.51,"t":"2026-06-29T10:00:00Z","v":8339,"vw":7.526162},{"c":7.53,"h":7.55,"l":7.53,"n":19,"o":7.55,"t":"2026-06-29T10:15:00Z","v":5361,"vw":7.535637},{"c":7.52,"h":7.54,"l":7.51,"n":23,"o":7.54,"t":"2026-06-29T10:30:00Z","v":3447,"vw":7.519674},{"c":7.5,"h":7.5,"l":7.5,"n":11,"o":7.5,"t":"2026-06-29T10:45:00Z","v":1212,"vw":7.5},{"c":7.48,"h":7.502,"l":7.48,"n":76,"o":7.5,"t":"2026-06-29T11:00:00Z","v":19073,"vw":7.497195},{"c":7.45,"h":7.45,"l":7.43,"n":57,"o":7.45,"t":"2026-06-29T11:15:00Z","v":8791,"vw":7.438435},{"c":7.43,"h":7.53,"l":7.4289,"n":181,"o":7.46,"t":"2026-06-29T11:30:00Z","v":24808,"vw":7.463261},{"c":7.44,"h":7.44,"l":7.42,"n":42,"o":7.44,"t":"2026-06-29T11:45:00Z","v":4372,"vw":7.437297},{"c":7.6503,"h":7.67,"l":7.39,"n":491,"o":7.49,"t":"2026-06-29T12:00:00Z","v":71599,"vw":7.524604},{"c":7.62,"h":7.67,"l":7.59,"n":249,"o":7.67,"t":"2026-06-29T12:15:00Z","v":42245,"vw":7.624064},{"c":7.46,"h":7.6001,"l":7.44,"n":220,"o":7.6001,"t":"2026-06-29T12:30:00Z","v":47976,"vw":7.509951},{"c":7.47,"h":7.5,"l":7.44,"n":125,"o":7.47,"t":"2026-06-29T12:45:00Z","v":18310,"vw":7.467065},{"c":7.57,"h":7.57,"l":7.49,"n":65,"o":7.49,"t":"2026-06-29T13:00:00Z","v":11439,"vw":7.532636},{"c":7.48,"h":7.57,"l":7.48,"n":55,"o":7.57,"t":"2026-06-29T13:15:00Z","v":13682,"vw":7.541991},{"c":7.4066,"h":7.54,"l":7.38,"n":354,"o":7.47,"t":"2026-06-29T13:30:00Z","v":75538,"vw":7.46389},{"c":7.43,"h":7.46,"l":7.37,"n":269,"o":7.39,"t":"2026-06-29T13:45:00Z","v":144353,"vw":7.401},{"c":7.32,"h":7.44,"l":7.31,"n":280,"o":7.44,"t":"2026-06-29T14:00:00Z","v":80232,"vw":7.369742},{"c":7.43,"h":7.44,"l":7.29,"n":221,"o":7.31,"t":"2026-06-29T14:15:00Z","v":82103,"vw":7.348222},{"c":7.39,"h":7.5,"l":7.39,"n":156,"o":7.425,"t":"2026-06-29T14:30:00Z","v":49045,"vw":7.448013},{"c":7.41,"h":7.4601,"l":7.37,"n":85,"o":7.39,"t":"2026-06-29T14:45:00Z","v":19327,"vw":7.411653},{"c":7.37,"h":7.44,"l":7.33,"n":120,"o":7.44,"t":"2026-06-29T15:00:00Z","v":22501,"vw":7.38013},{"c":7.44,"h":7.44,"l":7.35,"n":67,"o":7.3788,"t":"2026-06-29T15:15:00Z","v":22045,"vw":7.388423},{"c":7.485,"h":7.53,"l":7.45,"n":171,"o":7.45,"t":"2026-06-29T15:30:00Z","v":69518,"vw":7.491907},{"c":7.5,"h":7.545,"l":7.48,"n":116,"o":7.49,"t":"2026-06-29T15:45:00Z","v":43268,"vw":7.51086},{"c":7.48,"h":7.54,"l":7.48,"n":93,"o":7.505,"t":"2026-06-29T16:00:00Z","v":36023,"vw":7.511203},{"c":7.445,"h":7.505,"l":7.442,"n":58,"o":7.496346,"t":"2026-06-29T16:15:00Z","v":23495,"vw":7.474625},{"c":7.56,"h":7.56,"l":7.47,"n":38,"o":7.47,"t":"2026-06-29T16:30:00Z","v":17899,"vw":7.523685},{"c":7.5601,"h":7.58,"l":7.54,"n":82,"o":7.55,"t":"2026-06-29T16:45:00Z","v":23442,"vw":7.562764},{"c":7.87,"h":7.87,"l":7.57,"n":260,"o":7.57,"t":"2026-06-29T17:00:00Z","v":130280,"vw":7.734496},{"c":7.97,"h":8,"l":7.86,"n":334,"o":7.87,"t":"2026-06-29T17:15:00Z","v":181986,"vw":7.917925},{"c":8,"h":8.03,"l":7.9216,"n":185,"o":7.98,"t":"2026-06-29T17:30:00Z","v":114522,"vw":7.965716},{"c":7.98,"h":8.05,"l":7.97,"n":124,"o":8,"t":"2026-06-29T17:45:00Z","v":55038,"vw":8.004258},{"c":7.98,"h":7.985,"l":7.95,"n":82,"o":7.975,"t":"2026-06-29T18:00:00Z","v":28617,"vw":7.962696},{"c":7.89,"h":7.98,"l":7.89,"n":104,"o":7.965,"t":"2026-06-29T18:15:00Z","v":83297,"vw":7.962442},{"c":7.93,"h":7.935,"l":7.89,"n":149,"o":7.89,"t":"2026-06-29T18:30:00Z","v":57815,"vw":7.920682},{"c":7.905,"h":7.9299,"l":7.89,"n":112,"o":7.9299,"t":"2026-06-29T18:45:00Z","v":41008,"vw":7.895844},{"c":7.88,"h":7.9,"l":7.86,"n":102,"o":7.9,"t":"2026-06-29T19:00:00Z","v":63751,"vw":7.878225},{"c":7.95,"h":7.96,"l":7.87,"n":106,"o":7.87,"t":"2026-06-29T19:15:00Z","v":46279,"vw":7.931685},{"c":7.945,"h":7.955,"l":7.92,"n":274,"o":7.95,"t":"2026-06-29T19:30:00Z","v":205041,"vw":7.937219},{"c":7.94,"h":7.96,"l":7.935,"n":295,"o":7.95,"t":"2026-06-29T19:45:00Z","v":156680,"vw":7.947548},{"c":7.92,"h":7.96,"l":7.92,"n":24,"o":7.95,"t":"2026-06-29T20:00:00Z","v":5655,"vw":7.949196},{"c":7.93,"h":7.95,"l":7.92,"n":25,"o":7.929,"t":"2026-06-29T20:15:00Z","v":22131,"vw":7.928837},{"c":7.93,"h":7.93,"l":7.93,"n":6,"o":7.93,"t":"2026-06-29T20:30:00Z","v":25615,"vw":7.93},{"c":7.88,"h":7.9274,"l":7.88,"n":39,"o":7.92,"t":"2026-06-29T20:45:00Z","v":17320,"vw":7.918981},{"c":7.91,"h":7.91,"l":7.8215,"n":21,"o":7.86,"t":"2026-06-29T21:00:00Z","v":5032,"vw":7.861167},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-06-29T22:00:00Z","v":37537,"vw":7.9},{"c":7.9386,"h":7.9386,"l":7.91,"n":4,"o":7.91,"t":"2026-06-29T22:15:00Z","v":1174,"vw":7.913532},{"c":7.84,"h":7.88,"l":7.84,"n":6,"o":7.88,"t":"2026-06-29T22:30:00Z","v":1683,"vw":7.867625},{"c":7.84,"h":7.87,"l":7.84,"n":4,"o":7.87,"t":"2026-06-29T22:45:00Z","v":12300,"vw":7.847317},{"c":7.84,"h":7.85,"l":7.84,"n":8,"o":7.85,"t":"2026-06-29T23:00:00Z","v":10770,"vw":7.845571},{"c":7.82,"h":7.8559,"l":7.8,"n":68,"o":7.8559,"t":"2026-06-29T23:15:00Z","v":73092,"vw":7.806372},{"c":7.83,"h":7.83,"l":7.7803,"n":10,"o":7.8,"t":"2026-06-29T23:30:00Z","v":10725,"vw":7.803122},{"c":7.8585,"h":7.86,"l":7.83,"n":4,"o":7.86,"t":"2026-06-29T23:45:00Z","v":400,"vw":7.850175},{"c":7.59,"h":7.67,"l":7.55,"n":32,"o":7.59,"t":"2026-06-30T08:00:00Z","v":5278,"vw":7.614778},{"c":7.59,"h":7.59,"l":7.57,"n":23,"o":7.57,"t":"2026-06-30T08:15:00Z","v":1600,"vw":7.582403},{"c":7.51,"h":7.57,"l":7.5,"n":58,"o":7.57,"t":"2026-06-30T08:30:00Z","v":9439,"vw":7.521916},{"c":7.5,"h":7.5,"l":7.5,"n":21,"o":7.5,"t":"2026-06-30T08:45:00Z","v":4566,"vw":7.5},{"c":7.54,"h":7.54,"l":7.53,"n":13,"o":7.53,"t":"2026-06-30T09:00:00Z","v":3171,"vw":7.533616},{"c":7.54,"h":7.54,"l":7.53,"n":32,"o":7.54,"t":"2026-06-30T09:15:00Z","v":2991,"vw":7.533723},{"c":7.52,"h":7.53,"l":7.52,"n":14,"o":7.53,"t":"2026-06-30T09:30:00Z","v":1628,"vw":7.525481},{"c":7.55,"h":7.55,"l":7.55,"n":8,"o":7.55,"t":"2026-06-30T09:45:00Z","v":1660,"vw":7.55},{"c":7.54,"h":7.56,"l":7.54,"n":18,"o":7.55,"t":"2026-06-30T10:00:00Z","v":1517,"vw":7.547391},{"c":7.53,"h":7.54,"l":7.53,"n":8,"o":7.54,"t":"2026-06-30T10:15:00Z","v":2225,"vw":7.5344},{"c":7.52,"h":7.54,"l":7.52,"n":10,"o":7.54,"t":"2026-06-30T10:30:00Z","v":967,"vw":7.535859},{"c":7.55,"h":7.55,"l":7.54,"n":6,"o":7.54,"t":"2026-06-30T10:45:00Z","v":1140,"vw":7.545455},{"c":7.54,"h":7.57,"l":7.53,"n":96,"o":7.5403,"t":"2026-06-30T11:00:00Z","v":49451,"vw":7.548818},{"c":7.49,"h":7.52,"l":7.49,"n":66,"o":7.52,"t":"2026-06-30T11:15:00Z","v":8907,"vw":7.50053},{"c":7.505,"h":7.505,"l":7.47,"n":76,"o":7.5,"t":"2026-06-30T11:30:00Z","v":16442,"vw":7.490406},{"c":7.48,"h":7.52,"l":7.48,"n":26,"o":7.51,"t":"2026-06-30T11:45:00Z","v":1513,"vw":7.500145},{"c":7.43,"h":7.48,"l":7.43,"n":130,"o":7.48,"t":"2026-06-30T12:00:00Z","v":51159,"vw":7.438547},{"c":7.34,"h":7.425,"l":7.3399,"n":135,"o":7.42,"t":"2026-06-30T12:15:00Z","v":30591,"vw":7.395973},{"c":7.34,"h":7.36,"l":7.32,"n":170,"o":7.3499,"t":"2026-06-30T12:30:00Z","v":25535,"vw":7.345894},{"c":7.25,"h":7.34,"l":7.25,"n":188,"o":7.34,"t":"2026-06-30T12:45:00Z","v":23277,"vw":7.299803},{"c":7.29,"h":7.31,"l":7.21,"n":241,"o":7.22,"t":"2026-06-30T13:00:00Z","v":87759,"vw":7.26202},{"c":7.31,"h":7.32,"l":7.29,"n":82,"o":7.2987,"t":"2026-06-30T13:15:00Z","v":14260,"vw":7.302311},{"c":7.2975,"h":7.365,"l":7.2,"n":434,"o":7.31,"t":"2026-06-30T13:30:00Z","v":132915,"vw":7.287864},{"c":7.37,"h":7.37,"l":7.26,"n":270,"o":7.3,"t":"2026-06-30T13:45:00Z","v":89327,"vw":7.321382},{"c":7.42,"h":7.48,"l":7.355,"n":354,"o":7.37,"t":"2026-06-30T14:00:00Z","v":78400,"vw":7.410383},{"c":7.4301,"h":7.45,"l":7.39,"n":206,"o":7.43,"t":"2026-06-30T14:15:00Z","v":114085,"vw":7.431948},{"c":7.425,"h":7.45,"l":7.33,"n":229,"o":7.44,"t":"2026-06-30T14:30:00Z","v":65346,"vw":7.378984},{"c":7.34,"h":7.4,"l":7.3001,"n":99,"o":7.4,"t":"2026-06-30T14:45:00Z","v":22681,"vw":7.327492},{"c":7.35,"h":7.365,"l":7.27,"n":152,"o":7.33,"t":"2026-06-30T15:00:00Z","v":37931,"vw":7.330171},{"c":7.35,"h":7.37,"l":7.305,"n":107,"o":7.33,"t":"2026-06-30T15:15:00Z","v":34115,"vw":7.32397},{"c":7.3599,"h":7.37,"l":7.32,"n":91,"o":7.3568,"t":"2026-06-30T15:30:00Z","v":13026,"vw":7.349669},{"c":7.365,"h":7.45,"l":7.3598,"n":120,"o":7.36,"t":"2026-06-30T15:45:00Z","v":24654,"vw":7.421864},{"c":7.365,"h":7.41,"l":7.3498,"n":93,"o":7.35,"t":"2026-06-30T16:00:00Z","v":30269,"vw":7.374319},{"c":7.33,"h":7.3648,"l":7.32,"n":88,"o":7.36,"t":"2026-06-30T16:15:00Z","v":31779,"vw":7.34438},{"c":7.355,"h":7.39,"l":7.32,"n":129,"o":7.33,"t":"2026-06-30T16:30:00Z","v":32864,"vw":7.344062},{"c":7.4201,"h":7.45,"l":7.3599,"n":101,"o":7.3599,"t":"2026-06-30T16:45:00Z","v":33466,"vw":7.403845},{"c":7.4201,"h":7.46,"l":7.41,"n":71,"o":7.425,"t":"2026-06-30T17:00:00Z","v":17600,"vw":7.42829},{"c":7.41,"h":7.43,"l":7.4,"n":65,"o":7.405,"t":"2026-06-30T17:15:00Z","v":10918,"vw":7.416871},{"c":7.41,"h":7.425,"l":7.3914,"n":76,"o":7.405,"t":"2026-06-30T17:30:00Z","v":10624,"vw":7.409427},{"c":7.405,"h":7.42,"l":7.38,"n":84,"o":7.4,"t":"2026-06-30T17:45:00Z","v":40886,"vw":7.393356},{"c":7.425,"h":7.43,"l":7.395,"n":83,"o":7.4059,"t":"2026-06-30T18:00:00Z","v":36984,"vw":7.413839},{"c":7.4699,"h":7.5,"l":7.42,"n":117,"o":7.42,"t":"2026-06-30T18:15:00Z","v":66199,"vw":7.461117},{"c":7.445,"h":7.47,"l":7.42,"n":93,"o":7.47,"t":"2026-06-30T18:30:00Z","v":52731,"vw":7.440309},{"c":7.5,"h":7.5,"l":7.44,"n":67,"o":7.44,"t":"2026-06-30T18:45:00Z","v":24356,"vw":7.483397},{"c":7.485,"h":7.51,"l":7.48,"n":207,"o":7.49,"t":"2026-06-30T19:00:00Z","v":73159,"vw":7.489507},{"c":7.475,"h":7.49,"l":7.46,"n":87,"o":7.49,"t":"2026-06-30T19:15:00Z","v":21870,"vw":7.473007},{"c":7.49,"h":7.51,"l":7.47,"n":75,"o":7.48,"t":"2026-06-30T19:30:00Z","v":45549,"vw":7.497316},{"c":7.495,"h":7.5,"l":7.47,"n":429,"o":7.49,"t":"2026-06-30T19:45:00Z","v":118408,"vw":7.486072},{"c":7.51,"h":7.52,"l":7.4805,"n":45,"o":7.5,"t":"2026-06-30T20:00:00Z","v":28436,"vw":7.513406},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-06-30T20:15:00Z","v":409,"vw":7.48},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-06-30T20:30:00Z","v":511,"vw":7.45},{"c":7.46,"h":7.4785,"l":7.45,"n":18,"o":7.45,"t":"2026-06-30T20:45:00Z","v":4363,"vw":7.468528},{"c":7.46,"h":7.46,"l":7.45,"n":11,"o":7.45,"t":"2026-06-30T21:00:00Z","v":569,"vw":7.457222},{"c":7.45,"h":7.45,"l":7.4491,"n":4,"o":7.4491,"t":"2026-06-30T21:15:00Z","v":2133,"vw":7.449746},{"c":7.4022,"h":7.4022,"l":7.4022,"n":1,"o":7.4022,"t":"2026-06-30T21:30:00Z","v":100,"vw":7.4022},{"c":7.48,"h":7.48,"l":7.46,"n":10,"o":7.47,"t":"2026-06-30T21:45:00Z","v":5454,"vw":7.473072},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-06-30T22:00:00Z","v":783,"vw":7.44},{"c":7.4685,"h":7.4685,"l":7.44,"n":2,"o":7.44,"t":"2026-06-30T22:15:00Z","v":2164,"vw":7.46634},{"c":7.42,"h":7.4209,"l":7.42,"n":5,"o":7.4209,"t":"2026-06-30T22:30:00Z","v":2071,"vw":7.420856},{"c":7.3721,"h":7.41,"l":7.37,"n":8,"o":7.37,"t":"2026-06-30T22:45:00Z","v":654,"vw":7.379491},{"c":7.4,"h":7.4,"l":7.37,"n":2,"o":7.37,"t":"2026-06-30T23:00:00Z","v":200,"vw":7.385},{"c":7.38,"h":7.4,"l":7.38,"n":3,"o":7.4,"t":"2026-06-30T23:15:00Z","v":350,"vw":7.391461},{"c":7.43,"h":7.45,"l":7.4,"n":3,"o":7.4,"t":"2026-06-30T23:30:00Z","v":1950,"vw":7.442308},{"c":7.67,"h":7.67,"l":7.4231,"n":35,"o":7.5,"t":"2026-07-01T08:00:00Z","v":4776,"vw":7.519508},{"c":7.42,"h":7.43,"l":7.4,"n":17,"o":7.43,"t":"2026-07-01T08:15:00Z","v":1491,"vw":7.41956},{"c":7.44,"h":7.44,"l":7.38,"n":11,"o":7.4,"t":"2026-07-01T08:30:00Z","v":1632,"vw":7.416712},{"c":7.49,"h":7.49,"l":7.43,"n":8,"o":7.43,"t":"2026-07-01T08:45:00Z","v":860,"vw":7.464286},{"c":7.52,"h":7.53,"l":7.48,"n":31,"o":7.5,"t":"2026-07-01T09:00:00Z","v":2754,"vw":7.508244},{"c":7.48,"h":7.49,"l":7.48,"n":34,"o":7.49,"t":"2026-07-01T09:15:00Z","v":2989,"vw":7.487838},{"c":7.49,"h":7.49,"l":7.49,"n":10,"o":7.49,"t":"2026-07-01T09:30:00Z","v":1468,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-07-01T09:45:00Z","v":267,"vw":7.49},{"c":7.48,"h":7.49,"l":7.48,"n":7,"o":7.49,"t":"2026-07-01T10:00:00Z","v":328,"vw":7.484202},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-07-01T10:15:00Z","v":252,"vw":7.44},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-07-01T10:30:00Z","v":341,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-07-01T10:45:00Z","v":180,"vw":7.42},{"c":7.3916,"h":7.4213,"l":7.3916,"n":10,"o":7.4213,"t":"2026-07-01T11:00:00Z","v":924,"vw":7.408096},{"c":7.4,"h":7.42,"l":7.39,"n":82,"o":7.42,"t":"2026-07-01T11:30:00Z","v":16193,"vw":7.400981},{"c":7.37,"h":7.41,"l":7.37,"n":9,"o":7.41,"t":"2026-07-01T11:45:00Z","v":656,"vw":7.383098},{"c":7.37,"h":7.4,"l":7.36,"n":94,"o":7.4,"t":"2026-07-01T12:00:00Z","v":16195,"vw":7.363434},{"c":7.4,"h":7.42,"l":7.39,"n":62,"o":7.4,"t":"2026-07-01T12:15:00Z","v":32415,"vw":7.403695},{"c":7.36,"h":7.39,"l":7.35,"n":41,"o":7.38,"t":"2026-07-01T12:30:00Z","v":4740,"vw":7.370251},{"c":7.38,"h":7.38,"l":7.35,"n":49,"o":7.3601,"t":"2026-07-01T12:45:00Z","v":23246,"vw":7.353896},{"c":7.42,"h":7.44,"l":7.4,"n":59,"o":7.4,"t":"2026-07-01T13:00:00Z","v":14073,"vw":7.411667},{"c":7.47,"h":7.47,"l":7.43,"n":47,"o":7.43,"t":"2026-07-01T13:15:00Z","v":13144,"vw":7.46168},{"c":7.515,"h":7.52,"l":7.4,"n":386,"o":7.48,"t":"2026-07-01T13:30:00Z","v":196607,"vw":7.474744},{"c":7.655,"h":7.66,"l":7.495,"n":274,"o":7.5,"t":"2026-07-01T13:45:00Z","v":87359,"vw":7.59839},{"c":7.81,"h":7.81,"l":7.6,"n":453,"o":7.65,"t":"2026-07-01T14:00:00Z","v":220558,"vw":7.726542},{"c":7.73,"h":7.84,"l":7.73,"n":277,"o":7.81,"t":"2026-07-01T14:15:00Z","v":97475,"vw":7.794057},{"c":7.665,"h":7.745,"l":7.66,"n":186,"o":7.73,"t":"2026-07-01T14:30:00Z","v":63742,"vw":7.691472},{"c":7.6706,"h":7.705,"l":7.6004,"n":136,"o":7.655,"t":"2026-07-01T14:45:00Z","v":54184,"vw":7.67232},{"c":7.8,"h":7.84,"l":7.695,"n":132,"o":7.7,"t":"2026-07-01T15:00:00Z","v":44900,"vw":7.779753},{"c":7.915,"h":7.97,"l":7.77,"n":333,"o":7.7993,"t":"2026-07-01T15:15:00Z","v":93223,"vw":7.864677},{"c":7.905,"h":7.945,"l":7.88,"n":123,"o":7.92,"t":"2026-07-01T15:30:00Z","v":35786,"vw":7.905169},{"c":7.87,"h":7.9,"l":7.85,"n":108,"o":7.9,"t":"2026-07-01T15:45:00Z","v":28827,"vw":7.868989},{"c":7.865,"h":7.8793,"l":7.84,"n":85,"o":7.875,"t":"2026-07-01T16:00:00Z","v":18856,"vw":7.857243},{"c":7.91,"h":7.96,"l":7.82,"n":98,"o":7.8605,"t":"2026-07-01T16:15:00Z","v":24128,"vw":7.905447},{"c":7.86,"h":7.915,"l":7.86,"n":53,"o":7.905,"t":"2026-07-01T16:30:00Z","v":21550,"vw":7.885353},{"c":7.815,"h":7.87,"l":7.81,"n":27,"o":7.86,"t":"2026-07-01T16:45:00Z","v":15329,"vw":7.852927},{"c":7.81,"h":7.82,"l":7.75,"n":257,"o":7.82,"t":"2026-07-01T17:00:00Z","v":148752,"vw":7.770113},{"c":7.89,"h":7.9107,"l":7.81,"n":109,"o":7.81,"t":"2026-07-01T17:15:00Z","v":36776,"vw":7.847992},{"c":7.885,"h":7.92,"l":7.86,"n":133,"o":7.89,"t":"2026-07-01T17:30:00Z","v":62564,"vw":7.890521},{"c":7.8986,"h":7.9196,"l":7.89,"n":62,"o":7.89,"t":"2026-07-01T17:45:00Z","v":30209,"vw":7.895288},{"c":7.87,"h":7.91,"l":7.845,"n":134,"o":7.895,"t":"2026-07-01T18:00:00Z","v":69932,"vw":7.879289},{"c":7.85,"h":7.89,"l":7.845,"n":176,"o":7.8649,"t":"2026-07-01T18:15:00Z","v":79059,"vw":7.871444},{"c":7.86,"h":7.87,"l":7.82,"n":128,"o":7.845,"t":"2026-07-01T18:30:00Z","v":62967,"vw":7.856077},{"c":7.83,"h":7.86,"l":7.79,"n":134,"o":7.855,"t":"2026-07-01T18:45:00Z","v":43906,"vw":7.826375},{"c":7.89,"h":7.89,"l":7.83,"n":145,"o":7.83,"t":"2026-07-01T19:00:00Z","v":57754,"vw":7.875178},{"c":7.86,"h":7.9,"l":7.84,"n":107,"o":7.89,"t":"2026-07-01T19:15:00Z","v":36096,"vw":7.88257},{"c":7.8687,"h":7.89,"l":7.845,"n":161,"o":7.86,"t":"2026-07-01T19:30:00Z","v":86500,"vw":7.877708},{"c":7.83,"h":7.865,"l":7.815,"n":364,"o":7.865,"t":"2026-07-01T19:45:00Z","v":105352,"vw":7.841762},{"c":7.84,"h":7.84,"l":7.835,"n":9,"o":7.835,"t":"2026-07-01T20:00:00Z","v":2844,"vw":7.839633},{"c":7.8,"h":7.8,"l":7.8,"n":8,"o":7.8,"t":"2026-07-01T20:15:00Z","v":411,"vw":7.8},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-07-01T20:30:00Z","v":2568,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-07-01T20:45:00Z","v":319,"vw":7.85},{"c":7.9,"h":7.9,"l":7.84,"n":55,"o":7.85,"t":"2026-07-01T21:00:00Z","v":5241,"vw":7.895329},{"c":7.87,"h":7.93,"l":7.87,"n":25,"o":7.9182,"t":"2026-07-01T21:15:00Z","v":1934,"vw":7.907676},{"c":7.93,"h":7.93,"l":7.93,"n":5,"o":7.93,"t":"2026-07-01T21:30:00Z","v":203,"vw":7.93},{"c":8.02,"h":8.04,"l":7.93,"n":51,"o":7.95,"t":"2026-07-01T21:45:00Z","v":8929,"vw":7.995603},{"c":7.94,"h":8.02,"l":7.94,"n":13,"o":7.95,"t":"2026-07-01T22:00:00Z","v":977,"vw":7.958204},{"c":8.11,"h":8.11,"l":7.99,"n":32,"o":7.99,"t":"2026-07-01T22:15:00Z","v":15481,"vw":8.003975},{"c":7.95,"h":7.98,"l":7.92,"n":8,"o":7.92,"t":"2026-07-01T22:30:00Z","v":2424,"vw":7.9452},{"c":7.9,"h":7.91,"l":7.9,"n":5,"o":7.91,"t":"2026-07-01T22:45:00Z","v":1601,"vw":7.908125},{"c":7.82,"h":7.83,"l":7.82,"n":65,"o":7.83,"t":"2026-07-01T23:15:00Z","v":24138,"vw":7.82691},{"c":7.8596,"h":7.8649,"l":7.7791,"n":5,"o":7.8649,"t":"2026-07-01T23:30:00Z","v":2505,"vw":7.792652},{"c":7.75,"h":7.86,"l":7.75,"n":10,"o":7.86,"t":"2026-07-01T23:45:00Z","v":1215,"vw":7.822171},{"c":7.83,"h":8.03,"l":7.8,"n":534,"o":7.81,"t":"2026-07-02T08:00:00Z","v":111925,"vw":7.827111},{"c":7.85,"h":7.8501,"l":7.84,"n":141,"o":7.84,"t":"2026-07-02T08:15:00Z","v":23421,"vw":7.841576},{"c":7.89,"h":7.9,"l":7.84,"n":64,"o":7.84,"t":"2026-07-02T08:30:00Z","v":8314,"vw":7.892249},{"c":7.9,"h":7.9,"l":7.88,"n":87,"o":7.88,"t":"2026-07-02T08:45:00Z","v":19273,"vw":7.890509},{"c":7.88,"h":7.88,"l":7.86,"n":52,"o":7.88,"t":"2026-07-02T09:00:00Z","v":11521,"vw":7.866103},{"c":7.9101,"h":7.92,"l":7.9,"n":82,"o":7.91,"t":"2026-07-02T09:15:00Z","v":24434,"vw":7.901593},{"c":8.08,"h":8.15,"l":7.97,"n":310,"o":8,"t":"2026-07-02T09:30:00Z","v":37888,"vw":8.086439},{"c":8.09,"h":8.11,"l":8.0299,"n":119,"o":8.05,"t":"2026-07-02T09:45:00Z","v":23284,"vw":8.073414},{"c":8.09,"h":8.1,"l":8.05,"n":39,"o":8.06,"t":"2026-07-02T10:00:00Z","v":9219,"vw":8.074603},{"c":8.09,"h":8.11,"l":8.08,"n":20,"o":8.09,"t":"2026-07-02T10:15:00Z","v":3164,"vw":8.093214},{"c":8.09,"h":8.14,"l":8.09,"n":52,"o":8.1,"t":"2026-07-02T10:30:00Z","v":7557,"vw":8.12141},{"c":8.1,"h":8.1,"l":8.09,"n":55,"o":8.09,"t":"2026-07-02T10:45:00Z","v":14279,"vw":8.099612},{"c":8.16,"h":8.18,"l":8.09,"n":110,"o":8.11,"t":"2026-07-02T11:00:00Z","v":26452,"vw":8.119886},{"c":8.13,"h":8.14,"l":8.12,"n":51,"o":8.13,"t":"2026-07-02T11:15:00Z","v":9185,"vw":8.134878},{"c":8.1,"h":8.13,"l":8.1,"n":32,"o":8.129,"t":"2026-07-02T11:30:00Z","v":5182,"vw":8.106206},{"c":8.15,"h":8.1501,"l":8.0987,"n":67,"o":8.13,"t":"2026-07-02T11:45:00Z","v":8576,"vw":8.129961},{"c":8.1999,"h":8.2,"l":8.12,"n":101,"o":8.13,"t":"2026-07-02T12:00:00Z","v":14527,"vw":8.149511},{"c":8.25,"h":8.25,"l":8.13,"n":253,"o":8.2,"t":"2026-07-02T12:15:00Z","v":49539,"vw":8.193564},{"c":8.25,"h":8.3,"l":8.16,"n":154,"o":8.3,"t":"2026-07-02T12:30:00Z","v":59747,"vw":8.220545},{"c":8.27,"h":8.31,"l":8.25,"n":103,"o":8.25,"t":"2026-07-02T12:45:00Z","v":99495,"vw":8.286781},{"c":8.34,"h":8.36,"l":8.25,"n":126,"o":8.28,"t":"2026-07-02T13:00:00Z","v":70047,"vw":8.344005},{"c":8.43,"h":8.53,"l":8.34,"n":297,"o":8.34,"t":"2026-07-02T13:15:00Z","v":97808,"vw":8.40414},{"c":8.735,"h":8.7597,"l":8.4201,"n":724,"o":8.46,"t":"2026-07-02T13:30:00Z","v":316783,"vw":8.635909},{"c":8.75,"h":8.77,"l":8.69,"n":283,"o":8.73,"t":"2026-07-02T13:45:00Z","v":121860,"vw":8.72524},{"c":8.81,"h":8.86,"l":8.695,"n":256,"o":8.75,"t":"2026-07-02T14:00:00Z","v":78906,"vw":8.790702},{"c":8.6586,"h":8.8,"l":8.615,"n":166,"o":8.7915,"t":"2026-07-02T14:15:00Z","v":45476,"vw":8.707149},{"c":8.59,"h":8.7,"l":8.565,"n":257,"o":8.65,"t":"2026-07-02T14:30:00Z","v":87004,"vw":8.633977},{"c":8.635,"h":8.65,"l":8.59,"n":180,"o":8.61,"t":"2026-07-02T14:45:00Z","v":87898,"vw":8.609253},{"c":8.575,"h":8.66,"l":8.525,"n":127,"o":8.65,"t":"2026-07-02T15:00:00Z","v":24607,"vw":8.589715},{"c":8.62,"h":8.655,"l":8.56,"n":374,"o":8.58,"t":"2026-07-02T15:15:00Z","v":211395,"vw":8.622192},{"c":8.655,"h":8.665,"l":8.605,"n":162,"o":8.625,"t":"2026-07-02T15:30:00Z","v":54356,"vw":8.638191},{"c":8.61,"h":8.66,"l":8.58,"n":115,"o":8.66,"t":"2026-07-02T15:45:00Z","v":47823,"vw":8.619564},{"c":8.63,"h":8.63,"l":8.55,"n":67,"o":8.61,"t":"2026-07-02T16:00:00Z","v":16719,"vw":8.602406},{"c":8.505,"h":8.625,"l":8.505,"n":196,"o":8.625,"t":"2026-07-02T16:15:00Z","v":58469,"vw":8.550893},{"c":8.609,"h":8.61,"l":8.52,"n":77,"o":8.5399,"t":"2026-07-02T16:30:00Z","v":43697,"vw":8.548111},{"c":8.62,"h":8.67,"l":8.605,"n":65,"o":8.61,"t":"2026-07-02T16:45:00Z","v":16297,"vw":8.646112},{"c":8.63,"h":8.66,"l":8.605,"n":61,"o":8.63,"t":"2026-07-02T17:00:00Z","v":16870,"vw":8.623553},{"c":8.6747,"h":8.6863,"l":8.62,"n":74,"o":8.62,"t":"2026-07-02T17:15:00Z","v":23804,"vw":8.657465},{"c":8.64,"h":8.675,"l":8.59,"n":58,"o":8.67,"t":"2026-07-02T17:30:00Z","v":26830,"vw":8.634806},{"c":8.585,"h":8.635,"l":8.58,"n":109,"o":8.635,"t":"2026-07-02T17:45:00Z","v":89129,"vw":8.593624},{"c":8.65,"h":8.66,"l":8.605,"n":181,"o":8.605,"t":"2026-07-02T18:00:00Z","v":41976,"vw":8.63337},{"c":8.6704,"h":8.6704,"l":8.63,"n":85,"o":8.65,"t":"2026-07-02T18:15:00Z","v":21866,"vw":8.6524},{"c":8.67,"h":8.68,"l":8.65,"n":145,"o":8.67,"t":"2026-07-02T18:30:00Z","v":55085,"vw":8.665737},{"c":8.645,"h":8.7081,"l":8.635,"n":157,"o":8.675,"t":"2026-07-02T18:45:00Z","v":124967,"vw":8.667703},{"c":8.655,"h":8.665,"l":8.6214,"n":63,"o":8.645,"t":"2026-07-02T19:00:00Z","v":20453,"vw":8.639141},{"c":8.625,"h":8.65,"l":8.585,"n":56,"o":8.65,"t":"2026-07-02T19:15:00Z","v":25659,"vw":8.608392},{"c":8.645,"h":8.65,"l":8.615,"n":105,"o":8.63,"t":"2026-07-02T19:30:00Z","v":47134,"vw":8.635142},{"c":8.64,"h":8.685,"l":8.63,"n":371,"o":8.6424,"t":"2026-07-02T19:45:00Z","v":103094,"vw":8.658205},{"c":8.63,"h":8.6492,"l":8.59,"n":50,"o":8.64,"t":"2026-07-02T20:00:00Z","v":67326,"vw":8.612815},{"c":8.59,"h":8.64,"l":8.59,"n":11,"o":8.64,"t":"2026-07-02T20:15:00Z","v":1611,"vw":8.618464},{"c":8.59,"h":8.61,"l":8.58,"n":9,"o":8.61,"t":"2026-07-02T20:30:00Z","v":2714,"vw":8.592141},{"c":8.66,"h":8.67,"l":8.61,"n":38,"o":8.61,"t":"2026-07-02T20:45:00Z","v":22535,"vw":8.667406},{"c":8.68,"h":8.68,"l":8.65,"n":6,"o":8.67,"t":"2026-07-02T21:00:00Z","v":815,"vw":8.668764},{"c":8.8,"h":8.8,"l":8.72,"n":4,"o":8.72,"t":"2026-07-02T21:30:00Z","v":1851,"vw":8.735135},{"c":8.63,"h":8.68,"l":8.63,"n":19,"o":8.68,"t":"2026-07-02T21:45:00Z","v":6813,"vw":8.645277},{"c":8.62,"h":8.65,"l":8.62,"n":6,"o":8.65,"t":"2026-07-02T22:00:00Z","v":10692,"vw":8.630056},{"c":8.63,"h":8.65,"l":8.63,"n":3,"o":8.65,"t":"2026-07-02T22:30:00Z","v":3362,"vw":8.647847},{"c":8.65,"h":8.77,"l":8.65,"n":5,"o":8.65,"t":"2026-07-02T23:15:00Z","v":3500,"vw":8.660435},{"c":8.86,"h":8.87,"l":8.72,"n":4,"o":8.72,"t":"2026-07-02T23:30:00Z","v":1567,"vw":8.817575},{"c":8.77,"h":8.87,"l":8.71,"n":24,"o":8.87,"t":"2026-07-02T23:45:00Z","v":8622,"vw":8.778287},{"c":9.36,"h":9.42,"l":9.3,"n":149,"o":9.3704,"t":"2026-07-06T08:00:00Z","v":23686,"vw":9.386043},{"c":9.34,"h":9.36,"l":9.33,"n":126,"o":9.36,"t":"2026-07-06T08:15:00Z","v":26716,"vw":9.346155},{"c":9.2904,"h":9.34,"l":9.26,"n":67,"o":9.34,"t":"2026-07-06T08:30:00Z","v":12586,"vw":9.297623},{"c":9.28,"h":9.3,"l":9.28,"n":45,"o":9.29,"t":"2026-07-06T08:45:00Z","v":9713,"vw":9.285659},{"c":9.26,"h":9.29,"l":9.26,"n":17,"o":9.29,"t":"2026-07-06T09:00:00Z","v":3361,"vw":9.274098},{"c":9.27,"h":9.27,"l":9.25,"n":13,"o":9.26,"t":"2026-07-06T09:15:00Z","v":900,"vw":9.26},{"c":9.2,"h":9.22,"l":9.2,"n":5,"o":9.22,"t":"2026-07-06T09:30:00Z","v":1320,"vw":9.21},{"c":9.21,"h":9.21,"l":9.19,"n":19,"o":9.19,"t":"2026-07-06T09:45:00Z","v":2988,"vw":9.195448},{"c":9.29,"h":9.29,"l":9.21,"n":21,"o":9.21,"t":"2026-07-06T10:00:00Z","v":2356,"vw":9.236106},{"c":9.3,"h":9.3,"l":9.3,"n":13,"o":9.3,"t":"2026-07-06T10:15:00Z","v":1100,"vw":9.3},{"c":9.35,"h":9.35,"l":9.3,"n":7,"o":9.3,"t":"2026-07-06T10:30:00Z","v":1055,"vw":9.324155},{"c":9.34,"h":9.35,"l":9.33,"n":18,"o":9.34,"t":"2026-07-06T10:45:00Z","v":3060,"vw":9.339201},{"c":9.3198,"h":9.36,"l":9.31,"n":81,"o":9.3513,"t":"2026-07-06T11:00:00Z","v":26683,"vw":9.339005},{"c":9.33,"h":9.34,"l":9.33,"n":12,"o":9.34,"t":"2026-07-06T11:15:00Z","v":2051,"vw":9.331573},{"c":9.36,"h":9.38,"l":9.3213,"n":39,"o":9.3213,"t":"2026-07-06T11:30:00Z","v":12070,"vw":9.331216},{"c":9.26,"h":9.37,"l":9.26,"n":59,"o":9.36,"t":"2026-07-06T11:45:00Z","v":12421,"vw":9.298604},{"c":9.0971,"h":9.2299,"l":8.99,"n":232,"o":9.2299,"t":"2026-07-06T12:00:00Z","v":99740,"vw":9.018751},{"c":9.1,"h":9.16,"l":9.1,"n":125,"o":9.12,"t":"2026-07-06T12:15:00Z","v":61516,"vw":9.121239},{"c":9.02,"h":9.15,"l":9.02,"n":150,"o":9.12,"t":"2026-07-06T12:30:00Z","v":33388,"vw":9.083037},{"c":9.04,"h":9.08,"l":8.98,"n":100,"o":9.02,"t":"2026-07-06T12:45:00Z","v":14663,"vw":9.015358},{"c":8.99,"h":9.04,"l":8.95,"n":122,"o":9.011,"t":"2026-07-06T13:00:00Z","v":25755,"vw":8.99708},{"c":8.99,"h":9,"l":8.95,"n":138,"o":8.98,"t":"2026-07-06T13:15:00Z","v":63190,"vw":8.977836},{"c":9.08,"h":9.08,"l":8.92,"n":367,"o":8.98,"t":"2026-07-06T13:30:00Z","v":103655,"vw":9.00941},{"c":9.1,"h":9.17,"l":9.05,"n":215,"o":9.09,"t":"2026-07-06T13:45:00Z","v":107691,"vw":9.117839},{"c":9.11,"h":9.1334,"l":9.06,"n":118,"o":9.1,"t":"2026-07-06T14:00:00Z","v":51333,"vw":9.08931},{"c":9.15,"h":9.26,"l":9.05,"n":428,"o":9.11,"t":"2026-07-06T14:15:00Z","v":165926,"vw":9.175988},{"c":9.17,"h":9.18,"l":9.1299,"n":187,"o":9.155,"t":"2026-07-06T14:30:00Z","v":62539,"vw":9.163561},{"c":9.14,"h":9.16,"l":9.09,"n":113,"o":9.16,"t":"2026-07-06T14:45:00Z","v":40319,"vw":9.126592},{"c":9.25,"h":9.29,"l":9.15,"n":159,"o":9.15,"t":"2026-07-06T15:00:00Z","v":59429,"vw":9.225432},{"c":9.2994,"h":9.2999,"l":9.23,"n":80,"o":9.2795,"t":"2026-07-06T15:15:00Z","v":32113,"vw":9.261284},{"c":9.42,"h":9.45,"l":9.2301,"n":213,"o":9.29,"t":"2026-07-06T15:30:00Z","v":134101,"vw":9.343926},{"c":9.53,"h":9.54,"l":9.37,"n":274,"o":9.41,"t":"2026-07-06T15:45:00Z","v":89616,"vw":9.461918},{"c":9.66,"h":9.68,"l":9.49,"n":191,"o":9.5,"t":"2026-07-06T16:00:00Z","v":68457,"vw":9.580187},{"c":9.5269,"h":9.695,"l":9.5201,"n":132,"o":9.655,"t":"2026-07-06T16:15:00Z","v":44331,"vw":9.613668},{"c":9.61,"h":9.61,"l":9.53,"n":132,"o":9.53,"t":"2026-07-06T16:30:00Z","v":35204,"vw":9.561001},{"c":9.5705,"h":9.615,"l":9.56,"n":87,"o":9.6,"t":"2026-07-06T16:45:00Z","v":27221,"vw":9.581794},{"c":9.5605,"h":9.62,"l":9.54,"n":64,"o":9.57,"t":"2026-07-06T17:00:00Z","v":53832,"vw":9.555762},{"c":9.6177,"h":9.6406,"l":9.585,"n":90,"o":9.5957,"t":"2026-07-06T17:15:00Z","v":20364,"vw":9.615633},{"c":9.54,"h":9.62,"l":9.53,"n":104,"o":9.61,"t":"2026-07-06T17:30:00Z","v":20117,"vw":9.568292},{"c":9.53,"h":9.5798,"l":9.52,"n":93,"o":9.535,"t":"2026-07-06T17:45:00Z","v":20249,"vw":9.546631},{"c":9.54,"h":9.56,"l":9.515,"n":36,"o":9.53,"t":"2026-07-06T18:00:00Z","v":5966,"vw":9.538112},{"c":9.575,"h":9.6,"l":9.525,"n":88,"o":9.5402,"t":"2026-07-06T18:15:00Z","v":23269,"vw":9.565442},{"c":9.59,"h":9.6,"l":9.5631,"n":49,"o":9.57,"t":"2026-07-06T18:30:00Z","v":12333,"vw":9.581297},{"c":9.57,"h":9.605,"l":9.57,"n":52,"o":9.5814,"t":"2026-07-06T18:45:00Z","v":10006,"vw":9.585217},{"c":9.6,"h":9.6,"l":9.555,"n":103,"o":9.57,"t":"2026-07-06T19:00:00Z","v":49368,"vw":9.571917},{"c":9.625,"h":9.645,"l":9.5971,"n":98,"o":9.6,"t":"2026-07-06T19:15:00Z","v":28642,"vw":9.612101},{"c":9.61,"h":9.62,"l":9.58,"n":112,"o":9.62,"t":"2026-07-06T19:30:00Z","v":34746,"vw":9.600855},{"c":9.58,"h":9.62,"l":9.58,"n":383,"o":9.61,"t":"2026-07-06T19:45:00Z","v":123512,"vw":9.593773},{"c":9.52,"h":9.58,"l":9.52,"n":32,"o":9.58,"t":"2026-07-06T20:00:00Z","v":9787,"vw":9.553361},{"c":9.55,"h":9.55,"l":9.53,"n":12,"o":9.53,"t":"2026-07-06T20:15:00Z","v":1023,"vw":9.534737},{"c":9.5707,"h":9.5707,"l":9.5707,"n":2,"o":9.5707,"t":"2026-07-06T20:30:00Z","v":504,"vw":9.5707},{"c":9.602,"h":9.62,"l":9.57,"n":7,"o":9.57,"t":"2026-07-06T20:45:00Z","v":968,"vw":9.603944},{"c":9.86,"h":9.98,"l":9.5997,"n":72,"o":9.6,"t":"2026-07-06T21:00:00Z","v":38460,"vw":9.835622},{"c":9.8199,"h":9.8896,"l":9.7907,"n":84,"o":9.8896,"t":"2026-07-06T21:15:00Z","v":64470,"vw":9.825754},{"c":9.6,"h":9.8081,"l":9.6,"n":19,"o":9.8,"t":"2026-07-06T21:30:00Z","v":26714,"vw":9.749839},{"c":9.83,"h":9.83,"l":9.7897,"n":9,"o":9.79,"t":"2026-07-06T21:45:00Z","v":3788,"vw":9.808269},{"c":9.8,"h":9.8196,"l":9.8,"n":9,"o":9.8,"t":"2026-07-06T22:00:00Z","v":4711,"vw":9.810421},{"c":9.65,"h":9.83,"l":9.65,"n":29,"o":9.7998,"t":"2026-07-06T22:15:00Z","v":8947,"vw":9.769889},{"c":9.72,"h":9.72,"l":9.72,"n":9,"o":9.72,"t":"2026-07-06T22:30:00Z","v":702,"vw":9.72},{"c":9.75,"h":9.756,"l":9.7,"n":10,"o":9.71,"t":"2026-07-06T22:45:00Z","v":1621,"vw":9.722584},{"c":9.7883,"h":9.7883,"l":9.75,"n":2,"o":9.75,"t":"2026-07-06T23:00:00Z","v":200,"vw":9.76915},{"c":9.7,"h":9.72,"l":9.7,"n":8,"o":9.72,"t":"2026-07-06T23:15:00Z","v":5734,"vw":9.718008},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-07-06T23:30:00Z","v":273,"vw":9.7},{"c":9.6883,"h":9.6984,"l":9.64,"n":18,"o":9.65,"t":"2026-07-06T23:45:00Z","v":5056,"vw":9.660718},{"c":9.33,"h":9.43,"l":9.2,"n":31,"o":9.33,"t":"2026-07-07T08:00:00Z","v":6122,"vw":9.35926},{"c":9.34,"h":9.35,"l":9.34,"n":27,"o":9.35,"t":"2026-07-07T08:15:00Z","v":2065,"vw":9.347583},{"c":9.291,"h":9.291,"l":9.291,"n":8,"o":9.291,"t":"2026-07-07T08:30:00Z","v":504,"vw":9.291},{"c":9.32,"h":9.33,"l":9.31,"n":79,"o":9.32,"t":"2026-07-07T08:45:00Z","v":10955,"vw":9.318149},{"c":9.36,"h":9.36,"l":9.36,"n":12,"o":9.36,"t":"2026-07-07T09:00:00Z","v":1050,"vw":9.36},{"c":9.35,"h":9.36,"l":9.34,"n":28,"o":9.36,"t":"2026-07-07T09:15:00Z","v":2456,"vw":9.348894},{"c":9.41,"h":9.41,"l":9.35,"n":17,"o":9.35,"t":"2026-07-07T09:30:00Z","v":2245,"vw":9.385891},{"c":9.4,"h":9.4,"l":9.4,"n":13,"o":9.4,"t":"2026-07-07T09:45:00Z","v":1009,"vw":9.4},{"c":9.43,"h":9.43,"l":9.42,"n":5,"o":9.42,"t":"2026-07-07T10:00:00Z","v":821,"vw":9.425},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-07-07T10:15:00Z","v":1224,"vw":9.47},{"c":9.37,"h":9.39,"l":9.37,"n":16,"o":9.39,"t":"2026-07-07T10:45:00Z","v":2811,"vw":9.376335},{"c":9.34,"h":9.37,"l":9.33,"n":120,"o":9.36,"t":"2026-07-07T11:00:00Z","v":28058,"vw":9.344153},{"c":9.4,"h":9.42,"l":9.34,"n":52,"o":9.34,"t":"2026-07-07T11:15:00Z","v":9669,"vw":9.355227},{"c":9.4,"h":9.4,"l":9.39,"n":9,"o":9.39,"t":"2026-07-07T11:30:00Z","v":955,"vw":9.39209},{"c":9.44,"h":9.48,"l":9.42,"n":233,"o":9.44,"t":"2026-07-07T11:45:00Z","v":33339,"vw":9.434469},{"c":9.55,"h":9.56,"l":9.43,"n":99,"o":9.43,"t":"2026-07-07T12:00:00Z","v":38812,"vw":9.54314},{"c":9.54,"h":9.56,"l":9.51,"n":130,"o":9.54,"t":"2026-07-07T12:15:00Z","v":17669,"vw":9.53057},{"c":9.49,"h":9.5499,"l":9.47,"n":26,"o":9.5499,"t":"2026-07-07T12:30:00Z","v":8848,"vw":9.474854},{"c":9.4397,"h":9.46,"l":9.4397,"n":59,"o":9.45,"t":"2026-07-07T12:45:00Z","v":9514,"vw":9.446263},{"c":9.39,"h":9.45,"l":9.39,"n":47,"o":9.42,"t":"2026-07-07T13:00:00Z","v":7612,"vw":9.401579},{"c":9.3299,"h":9.4,"l":9.32,"n":96,"o":9.39,"t":"2026-07-07T13:15:00Z","v":13688,"vw":9.348304},{"c":9.32,"h":9.38,"l":9.27,"n":422,"o":9.32,"t":"2026-07-07T13:30:00Z","v":135463,"vw":9.302977},{"c":9.29,"h":9.43,"l":9.27,"n":264,"o":9.33,"t":"2026-07-07T13:45:00Z","v":37173,"vw":9.349616},{"c":9.32,"h":9.39,"l":9.24,"n":296,"o":9.29,"t":"2026-07-07T14:00:00Z","v":57045,"vw":9.322819},{"c":9.32,"h":9.34,"l":9.25,"n":374,"o":9.28,"t":"2026-07-07T14:15:00Z","v":108067,"vw":9.296392},{"c":9.315,"h":9.39,"l":9.22,"n":278,"o":9.35,"t":"2026-07-07T14:30:00Z","v":69263,"vw":9.319071},{"c":9.53,"h":9.56,"l":9.32,"n":287,"o":9.32,"t":"2026-07-07T14:45:00Z","v":117105,"vw":9.46155},{"c":9.49,"h":9.545,"l":9.46,"n":218,"o":9.52,"t":"2026-07-07T15:00:00Z","v":39599,"vw":9.495207},{"c":9.565,"h":9.58,"l":9.485,"n":238,"o":9.485,"t":"2026-07-07T15:15:00Z","v":49700,"vw":9.538776},{"c":9.59,"h":9.63,"l":9.54,"n":195,"o":9.56,"t":"2026-07-07T15:30:00Z","v":48477,"vw":9.583113},{"c":9.61,"h":9.67,"l":9.6,"n":206,"o":9.6,"t":"2026-07-07T15:45:00Z","v":78552,"vw":9.631154},{"c":9.58,"h":9.645,"l":9.56,"n":255,"o":9.62,"t":"2026-07-07T16:00:00Z","v":126272,"vw":9.600044},{"c":9.6761,"h":9.69,"l":9.57,"n":117,"o":9.59,"t":"2026-07-07T16:15:00Z","v":27111,"vw":9.636712},{"c":9.7,"h":9.705,"l":9.63,"n":145,"o":9.67,"t":"2026-07-07T16:30:00Z","v":50716,"vw":9.663519},{"c":9.67,"h":9.77,"l":9.665,"n":233,"o":9.69,"t":"2026-07-07T16:45:00Z","v":60748,"vw":9.719793},{"c":9.69,"h":9.72,"l":9.66,"n":93,"o":9.67,"t":"2026-07-07T17:00:00Z","v":32634,"vw":9.67349},{"c":9.69,"h":9.705,"l":9.64,"n":37,"o":9.64,"t":"2026-07-07T17:15:00Z","v":15262,"vw":9.659105},{"c":9.73,"h":9.73,"l":9.69,"n":98,"o":9.72,"t":"2026-07-07T17:30:00Z","v":89656,"vw":9.72064},{"c":9.76,"h":9.76,"l":9.7,"n":149,"o":9.74,"t":"2026-07-07T17:45:00Z","v":164650,"vw":9.728732},{"c":9.695,"h":9.76,"l":9.68,"n":209,"o":9.76,"t":"2026-07-07T18:00:00Z","v":57519,"vw":9.705419},{"c":9.655,"h":9.7299,"l":9.65,"n":137,"o":9.69,"t":"2026-07-07T18:15:00Z","v":76194,"vw":9.688002},{"c":9.69,"h":9.69,"l":9.64,"n":125,"o":9.65,"t":"2026-07-07T18:30:00Z","v":29618,"vw":9.664424},{"c":9.5,"h":9.7,"l":9.5,"n":236,"o":9.7,"t":"2026-07-07T18:45:00Z","v":70541,"vw":9.594827},{"c":9.465,"h":9.53,"l":9.42,"n":134,"o":9.5,"t":"2026-07-07T19:00:00Z","v":31227,"vw":9.468718},{"c":9.46,"h":9.47,"l":9.365,"n":116,"o":9.42,"t":"2026-07-07T19:15:00Z","v":35608,"vw":9.40815},{"c":9.53,"h":9.53,"l":9.46,"n":61,"o":9.46,"t":"2026-07-07T19:30:00Z","v":15819,"vw":9.517833},{"c":9.53,"h":9.555,"l":9.52,"n":203,"o":9.525,"t":"2026-07-07T19:45:00Z","v":46214,"vw":9.532068},{"c":9.5104,"h":9.56,"l":9.51,"n":37,"o":9.54,"t":"2026-07-07T20:00:00Z","v":6056,"vw":9.534905},{"c":9.53,"h":9.53,"l":9.5101,"n":3,"o":9.5101,"t":"2026-07-07T20:15:00Z","v":790,"vw":9.51301},{"c":9.4705,"h":9.49,"l":9.4701,"n":4,"o":9.4701,"t":"2026-07-07T20:30:00Z","v":97459,"vw":9.470657},{"c":9.469,"h":9.469,"l":9.45,"n":3,"o":9.45,"t":"2026-07-07T20:45:00Z","v":2199,"vw":9.452505},{"c":9.5427,"h":9.5427,"l":9.52,"n":4,"o":9.52,"t":"2026-07-07T21:00:00Z","v":1000,"vw":9.531665},{"c":9.35,"h":9.505,"l":9.35,"n":6,"o":9.505,"t":"2026-07-07T21:15:00Z","v":6000,"vw":9.4275},{"c":9.4,"h":9.45,"l":9.3,"n":12,"o":9.3,"t":"2026-07-07T21:30:00Z","v":23245,"vw":9.393592},{"c":9.36,"h":9.4,"l":9.3178,"n":9,"o":9.4,"t":"2026-07-07T21:45:00Z","v":3703,"vw":9.357209},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-07-07T22:15:00Z","v":110,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-07-07T22:30:00Z","v":456,"vw":9.4},{"c":9.4696,"h":9.4696,"l":9.4017,"n":3,"o":9.4017,"t":"2026-07-07T23:00:00Z","v":850,"vw":9.421671},{"c":9.35,"h":9.41,"l":9.35,"n":8,"o":9.41,"t":"2026-07-07T23:30:00Z","v":2585,"vw":9.35392},{"c":9.32,"h":9.4,"l":9.32,"n":24,"o":9.39,"t":"2026-07-07T23:45:00Z","v":5804,"vw":9.356579},{"c":9.18,"h":9.25,"l":9.1,"n":74,"o":9.16,"t":"2026-07-08T08:00:00Z","v":24741,"vw":9.151679},{"c":8.9,"h":9.16,"l":8.9,"n":149,"o":9.16,"t":"2026-07-08T08:15:00Z","v":21803,"vw":8.959466},{"c":8.88,"h":8.95,"l":8.84,"n":122,"o":8.89,"t":"2026-07-08T08:30:00Z","v":115398,"vw":8.879596},{"c":8.95,"h":8.99,"l":8.91,"n":27,"o":8.91,"t":"2026-07-08T08:45:00Z","v":7215,"vw":8.985268},{"c":8.9104,"h":8.95,"l":8.91,"n":31,"o":8.95,"t":"2026-07-08T09:00:00Z","v":12956,"vw":8.920731},{"c":8.92,"h":8.92,"l":8.89,"n":46,"o":8.91,"t":"2026-07-08T09:15:00Z","v":6019,"vw":8.898259},{"c":8.975,"h":8.98,"l":8.95,"n":14,"o":8.95,"t":"2026-07-08T09:30:00Z","v":1803,"vw":8.973631},{"c":8.95,"h":8.99,"l":8.95,"n":20,"o":8.98,"t":"2026-07-08T09:45:00Z","v":2177,"vw":8.97064},{"c":8.92,"h":8.94,"l":8.915,"n":50,"o":8.94,"t":"2026-07-08T10:00:00Z","v":5793,"vw":8.922298},{"c":8.98,"h":8.98,"l":8.97,"n":18,"o":8.97,"t":"2026-07-08T10:15:00Z","v":2252,"vw":8.97407},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-07-08T10:30:00Z","v":113,"vw":9.01},{"c":8.99,"h":9,"l":8.98,"n":37,"o":9,"t":"2026-07-08T10:45:00Z","v":5321,"vw":8.990223},{"c":8.95,"h":9,"l":8.95,"n":103,"o":9,"t":"2026-07-08T11:00:00Z","v":18405,"vw":8.983432},{"c":8.96,"h":8.99,"l":8.96,"n":90,"o":8.97,"t":"2026-07-08T11:15:00Z","v":11331,"vw":8.96942},{"c":9.06,"h":9.08,"l":8.95,"n":138,"o":8.96,"t":"2026-07-08T11:30:00Z","v":26318,"vw":9.049737},{"c":9.08,"h":9.1,"l":9.05,"n":173,"o":9.05,"t":"2026-07-08T11:45:00Z","v":16636,"vw":9.08271},{"c":9.089,"h":9.0895,"l":9.05,"n":52,"o":9.07,"t":"2026-07-08T12:00:00Z","v":4511,"vw":9.064603},{"c":9.06,"h":9.09,"l":9.06,"n":11,"o":9.09,"t":"2026-07-08T12:15:00Z","v":1346,"vw":9.065},{"c":9.04,"h":9.08,"l":9.04,"n":389,"o":9.059,"t":"2026-07-08T12:30:00Z","v":38969,"vw":9.06622},{"c":8.97,"h":9.04,"l":8.96,"n":84,"o":9.01,"t":"2026-07-08T12:45:00Z","v":9256,"vw":8.996456},{"c":9.01,"h":9.02,"l":8.96,"n":112,"o":8.98,"t":"2026-07-08T13:00:00Z","v":18411,"vw":8.993473},{"c":8.96,"h":8.99,"l":8.93,"n":118,"o":8.97,"t":"2026-07-08T13:15:00Z","v":27098,"vw":8.944477},{"c":8.98,"h":9.03,"l":8.96,"n":361,"o":8.96,"t":"2026-07-08T13:30:00Z","v":77566,"vw":8.993067},{"c":8.9601,"h":8.98,"l":8.895,"n":376,"o":8.98,"t":"2026-07-08T13:45:00Z","v":100011,"vw":8.932767},{"c":8.95,"h":8.99,"l":8.9389,"n":309,"o":8.96,"t":"2026-07-08T14:00:00Z","v":86460,"vw":8.960655},{"c":8.92,"h":8.99,"l":8.845,"n":242,"o":8.94,"t":"2026-07-08T14:15:00Z","v":65894,"vw":8.911187},{"c":8.88,"h":8.92,"l":8.86,"n":258,"o":8.91,"t":"2026-07-08T14:30:00Z","v":78314,"vw":8.883854},{"c":8.8798,"h":8.92,"l":8.8,"n":151,"o":8.87,"t":"2026-07-08T14:45:00Z","v":47046,"vw":8.834877},{"c":8.74,"h":8.885,"l":8.74,"n":119,"o":8.885,"t":"2026-07-08T15:00:00Z","v":46148,"vw":8.792323},{"c":8.75,"h":8.77,"l":8.7014,"n":320,"o":8.745,"t":"2026-07-08T15:15:00Z","v":122750,"vw":8.72867},{"c":8.765,"h":8.8,"l":8.73,"n":177,"o":8.73,"t":"2026-07-08T15:30:00Z","v":43115,"vw":8.763914},{"c":8.805,"h":8.81,"l":8.75,"n":170,"o":8.76,"t":"2026-07-08T15:45:00Z","v":42441,"vw":8.790472},{"c":8.8414,"h":8.86,"l":8.8,"n":166,"o":8.8,"t":"2026-07-08T16:00:00Z","v":43937,"vw":8.832877},{"c":8.8984,"h":8.91,"l":8.825,"n":123,"o":8.84,"t":"2026-07-08T16:15:00Z","v":31238,"vw":8.868938},{"c":8.95,"h":8.95,"l":8.845,"n":215,"o":8.89,"t":"2026-07-08T16:30:00Z","v":96090,"vw":8.912169},{"c":8.9409,"h":8.96,"l":8.92,"n":181,"o":8.94,"t":"2026-07-08T16:45:00Z","v":64988,"vw":8.933964},{"c":8.93,"h":8.965,"l":8.92,"n":114,"o":8.94,"t":"2026-07-08T17:00:00Z","v":26403,"vw":8.935074},{"c":9.02,"h":9.02,"l":8.92,"n":90,"o":8.92,"t":"2026-07-08T17:15:00Z","v":26652,"vw":8.977169},{"c":9,"h":9.055,"l":9,"n":127,"o":9.0269,"t":"2026-07-08T17:30:00Z","v":29495,"vw":9.032794},{"c":8.91,"h":9,"l":8.905,"n":58,"o":9,"t":"2026-07-08T17:45:00Z","v":15998,"vw":8.967453},{"c":8.995,"h":9,"l":8.92,"n":79,"o":8.92,"t":"2026-07-08T18:00:00Z","v":17479,"vw":8.979941},{"c":8.965,"h":9,"l":8.9401,"n":47,"o":8.995,"t":"2026-07-08T18:15:00Z","v":13343,"vw":8.977754},{"c":8.91,"h":8.955,"l":8.89,"n":47,"o":8.955,"t":"2026-07-08T18:30:00Z","v":13130,"vw":8.927886},{"c":8.97,"h":9.005,"l":8.94,"n":40,"o":8.94,"t":"2026-07-08T18:45:00Z","v":6764,"vw":8.969615},{"c":8.93,"h":9,"l":8.93,"n":72,"o":8.98,"t":"2026-07-08T19:00:00Z","v":16729,"vw":8.956039},{"c":8.98,"h":8.98,"l":8.92,"n":63,"o":8.93,"t":"2026-07-08T19:15:00Z","v":30716,"vw":8.951078},{"c":9,"h":9,"l":8.98,"n":114,"o":8.98,"t":"2026-07-08T19:30:00Z","v":49859,"vw":8.988818},{"c":8.995,"h":9.005,"l":8.94,"n":293,"o":9,"t":"2026-07-08T19:45:00Z","v":84628,"vw":8.974743},{"c":8.97,"h":9,"l":8.95,"n":83,"o":8.99,"t":"2026-07-08T20:00:00Z","v":10743,"vw":8.978006},{"c":8.95,"h":8.96,"l":8.95,"n":4,"o":8.96,"t":"2026-07-08T20:15:00Z","v":876,"vw":8.957714},{"c":8.9466,"h":8.96,"l":8.9466,"n":14,"o":8.96,"t":"2026-07-08T20:30:00Z","v":3387,"vw":8.959249},{"c":8.91,"h":8.97,"l":8.91,"n":36,"o":8.965,"t":"2026-07-08T21:00:00Z","v":3924,"vw":8.94086},{"c":8.91,"h":8.91,"l":8.91,"n":17,"o":8.91,"t":"2026-07-08T21:15:00Z","v":1428,"vw":8.91},{"c":8.9,"h":8.92,"l":8.9,"n":15,"o":8.92,"t":"2026-07-08T21:45:00Z","v":10259,"vw":8.902452},{"c":9,"h":9,"l":8.9999,"n":4,"o":8.9999,"t":"2026-07-08T22:00:00Z","v":1354,"vw":8.999926},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-07-08T22:15:00Z","v":600,"vw":8.97},{"c":9,"h":9,"l":8.94,"n":4,"o":8.94,"t":"2026-07-08T22:30:00Z","v":2000,"vw":8.9535},{"c":8.98,"h":8.98,"l":8.9736,"n":3,"o":8.9736,"t":"2026-07-08T22:45:00Z","v":265,"vw":8.977091},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-07-08T23:00:00Z","v":414,"vw":9},{"c":9,"h":9.02,"l":9,"n":4,"o":9,"t":"2026-07-08T23:45:00Z","v":6365,"vw":9.000471},{"c":9.1392,"h":9.14,"l":8.94,"n":95,"o":9.06,"t":"2026-07-09T08:00:00Z","v":23706,"vw":9.121063},{"c":9.155,"h":9.18,"l":9.145,"n":22,"o":9.145,"t":"2026-07-09T08:15:00Z","v":13268,"vw":9.156193},{"c":9.19,"h":9.19,"l":9.17,"n":48,"o":9.18,"t":"2026-07-09T08:30:00Z","v":13500,"vw":9.181645},{"c":9.145,"h":9.17,"l":9.14,"n":19,"o":9.17,"t":"2026-07-09T08:45:00Z","v":3112,"vw":9.157675},{"c":9.12,"h":9.14,"l":9.11,"n":22,"o":9.14,"t":"2026-07-09T09:00:00Z","v":1508,"vw":9.126596},{"c":9.13,"h":9.13,"l":9.12,"n":9,"o":9.13,"t":"2026-07-09T09:15:00Z","v":1660,"vw":9.127483},{"c":9.09,"h":9.14,"l":9.09,"n":11,"o":9.13,"t":"2026-07-09T09:30:00Z","v":1342,"vw":9.1154},{"c":9.14,"h":9.14,"l":9.11,"n":17,"o":9.11,"t":"2026-07-09T09:45:00Z","v":2063,"vw":9.12325},{"c":9.15,"h":9.17,"l":9.15,"n":9,"o":9.17,"t":"2026-07-09T10:00:00Z","v":1335,"vw":9.158347},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-07-09T10:15:00Z","v":10212,"vw":9.16},{"c":9.12,"h":9.12,"l":9.12,"n":6,"o":9.12,"t":"2026-07-09T10:30:00Z","v":1216,"vw":9.12},{"c":9.04,"h":9.12,"l":9.03,"n":63,"o":9.12,"t":"2026-07-09T10:45:00Z","v":5311,"vw":9.071041},{"c":9.08,"h":9.08,"l":9.06,"n":37,"o":9.07,"t":"2026-07-09T11:00:00Z","v":6228,"vw":9.07319},{"c":9.03,"h":9.06,"l":9.03,"n":65,"o":9.06,"t":"2026-07-09T11:15:00Z","v":9666,"vw":9.035753},{"c":9,"h":9.02,"l":9,"n":47,"o":9.02,"t":"2026-07-09T11:30:00Z","v":8867,"vw":9.005027},{"c":9.04,"h":9.04,"l":9,"n":88,"o":9.01,"t":"2026-07-09T11:45:00Z","v":19565,"vw":9.002947},{"c":9.01,"h":9.03,"l":8.99,"n":174,"o":9.02,"t":"2026-07-09T12:00:00Z","v":30192,"vw":9.008535},{"c":9,"h":9.02,"l":8.98,"n":184,"o":8.98,"t":"2026-07-09T12:15:00Z","v":33460,"vw":9.013202},{"c":9,"h":9.05,"l":9,"n":10,"o":9.05,"t":"2026-07-09T12:30:00Z","v":11113,"vw":9.048216},{"c":9.01,"h":9.01,"l":8.94,"n":28,"o":8.96,"t":"2026-07-09T12:45:00Z","v":13885,"vw":8.976466},{"c":9.08,"h":9.08,"l":9.03,"n":15,"o":9.031,"t":"2026-07-09T13:00:00Z","v":4850,"vw":9.062208},{"c":9.02,"h":9.09,"l":9.02,"n":53,"o":9.08,"t":"2026-07-09T13:15:00Z","v":10371,"vw":9.072371},{"c":9.04,"h":9.04,"l":8.95,"n":327,"o":9.01,"t":"2026-07-09T13:30:00Z","v":73330,"vw":8.988037},{"c":9.06,"h":9.11,"l":8.99,"n":274,"o":9.04,"t":"2026-07-09T13:45:00Z","v":95349,"vw":9.055219},{"c":9.01,"h":9.08,"l":8.99,"n":238,"o":9.06,"t":"2026-07-09T14:00:00Z","v":64984,"vw":9.039117},{"c":8.98,"h":9,"l":8.915,"n":258,"o":9,"t":"2026-07-09T14:15:00Z","v":67511,"vw":8.949157},{"c":8.99,"h":9.02,"l":8.94,"n":132,"o":8.975,"t":"2026-07-09T14:30:00Z","v":35137,"vw":8.975259},{"c":9.01,"h":9.025,"l":8.95,"n":120,"o":8.99,"t":"2026-07-09T14:45:00Z","v":42648,"vw":8.983914},{"c":9.035,"h":9.06,"l":8.99,"n":144,"o":9.025,"t":"2026-07-09T15:00:00Z","v":50012,"vw":9.013255},{"c":9.015,"h":9.08,"l":8.991,"n":110,"o":9.03,"t":"2026-07-09T15:15:00Z","v":43149,"vw":9.038569},{"c":8.9903,"h":9.035,"l":8.97,"n":76,"o":9.01,"t":"2026-07-09T15:30:00Z","v":17822,"vw":8.995832},{"c":8.98,"h":9,"l":8.96,"n":68,"o":8.99,"t":"2026-07-09T15:45:00Z","v":21738,"vw":8.976544},{"c":8.97,"h":9.015,"l":8.965,"n":88,"o":8.98,"t":"2026-07-09T16:00:00Z","v":28413,"vw":8.982994},{"c":8.94,"h":8.97,"l":8.9,"n":131,"o":8.96,"t":"2026-07-09T16:15:00Z","v":38851,"vw":8.944506},{"c":8.97,"h":8.98,"l":8.93,"n":76,"o":8.94,"t":"2026-07-09T16:30:00Z","v":16521,"vw":8.956319},{"c":8.97,"h":8.98,"l":8.93,"n":89,"o":8.97,"t":"2026-07-09T16:45:00Z","v":21043,"vw":8.95648},{"c":8.97,"h":9,"l":8.97,"n":76,"o":8.975,"t":"2026-07-09T17:00:00Z","v":21365,"vw":8.988111},{"c":9.01,"h":9.02,"l":8.98,"n":79,"o":8.98,"t":"2026-07-09T17:15:00Z","v":75478,"vw":9.010274},{"c":9.0804,"h":9.11,"l":8.99,"n":111,"o":9.02,"t":"2026-07-09T17:30:00Z","v":49172,"vw":9.04863},{"c":9.07,"h":9.09,"l":9.055,"n":91,"o":9.08,"t":"2026-07-09T17:45:00Z","v":58466,"vw":9.075618},{"c":9.15,"h":9.1695,"l":9.065,"n":203,"o":9.0764,"t":"2026-07-09T18:00:00Z","v":80822,"vw":9.114871},{"c":9.14,"h":9.18,"l":9.11,"n":112,"o":9.155,"t":"2026-07-09T18:15:00Z","v":37823,"vw":9.143513},{"c":9.13,"h":9.14,"l":9.115,"n":113,"o":9.14,"t":"2026-07-09T18:30:00Z","v":36772,"vw":9.127221},{"c":9.105,"h":9.135,"l":9.09,"n":66,"o":9.13,"t":"2026-07-09T18:45:00Z","v":19930,"vw":9.113674},{"c":9.0799,"h":9.105,"l":9.0799,"n":101,"o":9.1,"t":"2026-07-09T19:00:00Z","v":24673,"vw":9.095991},{"c":9.09,"h":9.09,"l":9.07,"n":80,"o":9.075,"t":"2026-07-09T19:15:00Z","v":23756,"vw":9.077635},{"c":9.11,"h":9.12,"l":9.08,"n":96,"o":9.085,"t":"2026-07-09T19:30:00Z","v":28274,"vw":9.097534},{"c":9.07,"h":9.115,"l":9.065,"n":151,"o":9.11,"t":"2026-07-09T19:45:00Z","v":84777,"vw":9.083486},{"c":9.051,"h":9.1085,"l":9.05,"n":14,"o":9.07,"t":"2026-07-09T20:00:00Z","v":8553,"vw":9.083783},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-07-09T20:15:00Z","v":110,"vw":9.09},{"c":9.0981,"h":9.0981,"l":9.05,"n":3,"o":9.05,"t":"2026-07-09T20:30:00Z","v":1600,"vw":9.064525},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-07-09T20:45:00Z","v":475,"vw":9.07},{"c":9.0504,"h":9.11,"l":9.0504,"n":5,"o":9.0999,"t":"2026-07-09T21:00:00Z","v":2399,"vw":9.063822},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-07-09T22:00:00Z","v":275,"vw":9.11},{"c":9.1,"h":9.14,"l":9.1,"n":2,"o":9.14,"t":"2026-07-09T22:15:00Z","v":876,"vw":9.135434},{"c":9.07,"h":9.1,"l":9.07,"n":5,"o":9.1,"t":"2026-07-09T22:30:00Z","v":430,"vw":9.086854},{"c":9.05,"h":9.07,"l":9.05,"n":10,"o":9.07,"t":"2026-07-09T23:15:00Z","v":1653,"vw":9.053701},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-07-09T23:30:00Z","v":1000,"vw":9.05},{"c":9.1457,"h":9.1457,"l":9.05,"n":13,"o":9.05,"t":"2026-07-09T23:45:00Z","v":7736,"vw":9.094951},{"c":9.36,"h":9.4,"l":9.28,"n":76,"o":9.34,"t":"2026-07-10T08:00:00Z","v":34471,"vw":9.334543},{"c":9.46,"h":9.48,"l":9.37,"n":171,"o":9.37,"t":"2026-07-10T08:15:00Z","v":19648,"vw":9.453189},{"c":9.48,"h":9.49,"l":9.45,"n":56,"o":9.47,"t":"2026-07-10T08:30:00Z","v":5644,"vw":9.477419},{"c":9.45,"h":9.46,"l":9.44,"n":52,"o":9.46,"t":"2026-07-10T08:45:00Z","v":8362,"vw":9.455075},{"c":9.43,"h":9.45,"l":9.42,"n":50,"o":9.45,"t":"2026-07-10T09:00:00Z","v":5250,"vw":9.436004},{"c":9.5,"h":9.5,"l":9.44,"n":66,"o":9.44,"t":"2026-07-10T09:15:00Z","v":16175,"vw":9.496731},{"c":9.53,"h":9.53,"l":9.51,"n":83,"o":9.51,"t":"2026-07-10T09:30:00Z","v":10280,"vw":9.521076},{"c":9.53,"h":9.54,"l":9.52,"n":24,"o":9.54,"t":"2026-07-10T09:45:00Z","v":3748,"vw":9.531054},{"c":9.52,"h":9.54,"l":9.5,"n":49,"o":9.54,"t":"2026-07-10T10:00:00Z","v":5537,"vw":9.517212},{"c":9.61,"h":9.61,"l":9.51,"n":98,"o":9.51,"t":"2026-07-10T10:15:00Z","v":9585,"vw":9.569809},{"c":9.59,"h":9.64,"l":9.58,"n":33,"o":9.61,"t":"2026-07-10T10:30:00Z","v":3610,"vw":9.604101},{"c":9.59,"h":9.5995,"l":9.59,"n":11,"o":9.59,"t":"2026-07-10T10:45:00Z","v":1085,"vw":9.59212},{"c":9.61,"h":9.61,"l":9.57,"n":72,"o":9.57,"t":"2026-07-10T11:00:00Z","v":23943,"vw":9.597461},{"c":9.57,"h":9.64,"l":9.57,"n":36,"o":9.62,"t":"2026-07-10T11:15:00Z","v":4748,"vw":9.60086},{"c":9.5505,"h":9.57,"l":9.5505,"n":10,"o":9.57,"t":"2026-07-10T11:30:00Z","v":1736,"vw":9.568802},{"c":9.62,"h":9.64,"l":9.61,"n":74,"o":9.61,"t":"2026-07-10T11:45:00Z","v":16913,"vw":9.614747},{"c":9.66,"h":9.69,"l":9.59,"n":126,"o":9.6,"t":"2026-07-10T12:00:00Z","v":25319,"vw":9.641791},{"c":9.62,"h":9.65,"l":9.62,"n":34,"o":9.65,"t":"2026-07-10T12:15:00Z","v":14433,"vw":9.642584},{"c":9.56,"h":9.62,"l":9.56,"n":28,"o":9.61,"t":"2026-07-10T12:30:00Z","v":4068,"vw":9.586687},{"c":9.54,"h":9.56,"l":9.54,"n":22,"o":9.56,"t":"2026-07-10T12:45:00Z","v":4211,"vw":9.548417},{"c":9.54,"h":9.57,"l":9.54,"n":64,"o":9.54,"t":"2026-07-10T13:00:00Z","v":10875,"vw":9.549196},{"c":9.55,"h":9.59,"l":9.54,"n":112,"o":9.55,"t":"2026-07-10T13:15:00Z","v":41389,"vw":9.564254},{"c":9.62,"h":9.645,"l":9.5401,"n":394,"o":9.57,"t":"2026-07-10T13:30:00Z","v":112333,"vw":9.594799},{"c":9.65,"h":9.73,"l":9.62,"n":305,"o":9.62,"t":"2026-07-10T13:45:00Z","v":76607,"vw":9.674586},{"c":9.53,"h":9.65,"l":9.52,"n":258,"o":9.65,"t":"2026-07-10T14:00:00Z","v":50218,"vw":9.587897},{"c":9.5,"h":9.53,"l":9.395,"n":365,"o":9.525,"t":"2026-07-10T14:15:00Z","v":99271,"vw":9.477736},{"c":9.48,"h":9.54,"l":9.36,"n":222,"o":9.49,"t":"2026-07-10T14:30:00Z","v":90375,"vw":9.430621},{"c":9.4401,"h":9.49,"l":9.44,"n":92,"o":9.49,"t":"2026-07-10T14:45:00Z","v":26212,"vw":9.454659},{"c":9.48,"h":9.51,"l":9.44,"n":120,"o":9.44,"t":"2026-07-10T15:00:00Z","v":21647,"vw":9.472579},{"c":9.54,"h":9.5753,"l":9.48,"n":100,"o":9.48,"t":"2026-07-10T15:15:00Z","v":14214,"vw":9.538603},{"c":9.48,"h":9.55,"l":9.47,"n":98,"o":9.55,"t":"2026-07-10T15:30:00Z","v":12859,"vw":9.503693},{"c":9.5,"h":9.51,"l":9.48,"n":78,"o":9.49,"t":"2026-07-10T15:45:00Z","v":15877,"vw":9.491882},{"c":9.53,"h":9.54,"l":9.49,"n":90,"o":9.51,"t":"2026-07-10T16:00:00Z","v":12375,"vw":9.512877},{"c":9.52,"h":9.56,"l":9.51,"n":77,"o":9.54,"t":"2026-07-10T16:15:00Z","v":16088,"vw":9.524505},{"c":9.51,"h":9.53,"l":9.46,"n":76,"o":9.5197,"t":"2026-07-10T16:30:00Z","v":9656,"vw":9.502406},{"c":9.59,"h":9.6,"l":9.5,"n":98,"o":9.505,"t":"2026-07-10T16:45:00Z","v":21992,"vw":9.538641},{"c":9.5299,"h":9.59,"l":9.5299,"n":69,"o":9.58,"t":"2026-07-10T17:00:00Z","v":18391,"vw":9.549415},{"c":9.535,"h":9.55,"l":9.5,"n":59,"o":9.52,"t":"2026-07-10T17:15:00Z","v":23010,"vw":9.514995},{"c":9.495,"h":9.53,"l":9.49,"n":42,"o":9.53,"t":"2026-07-10T17:30:00Z","v":7148,"vw":9.510812},{"c":9.49,"h":9.51,"l":9.49,"n":67,"o":9.49,"t":"2026-07-10T17:45:00Z","v":10657,"vw":9.501031},{"c":9.49,"h":9.535,"l":9.49,"n":199,"o":9.49,"t":"2026-07-10T18:00:00Z","v":48608,"vw":9.52086},{"c":9.51,"h":9.525,"l":9.48,"n":97,"o":9.49,"t":"2026-07-10T18:15:00Z","v":31285,"vw":9.502737},{"c":9.48,"h":9.5,"l":9.47,"n":223,"o":9.5,"t":"2026-07-10T18:30:00Z","v":90169,"vw":9.481926},{"c":9.4449,"h":9.48,"l":9.4101,"n":109,"o":9.48,"t":"2026-07-10T18:45:00Z","v":29282,"vw":9.445793},{"c":9.47,"h":9.475,"l":9.44,"n":82,"o":9.445,"t":"2026-07-10T19:00:00Z","v":18893,"vw":9.455231},{"c":9.4702,"h":9.49,"l":9.445,"n":85,"o":9.485,"t":"2026-07-10T19:15:00Z","v":61512,"vw":9.458537},{"c":9.56,"h":9.57,"l":9.475,"n":96,"o":9.48,"t":"2026-07-10T19:30:00Z","v":33568,"vw":9.529282},{"c":9.53,"h":9.565,"l":9.515,"n":182,"o":9.56,"t":"2026-07-10T19:45:00Z","v":71658,"vw":9.531967},{"c":9.52,"h":9.53,"l":9.5,"n":60,"o":9.53,"t":"2026-07-10T20:00:00Z","v":13861,"vw":9.524562},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-07-10T20:15:00Z","v":1000,"vw":9.5},{"c":9.5,"h":9.5,"l":9.44,"n":6,"o":9.5,"t":"2026-07-10T20:45:00Z","v":5000,"vw":9.488},{"c":9.5,"h":9.5,"l":9.42,"n":25,"o":9.42,"t":"2026-07-10T21:00:00Z","v":7012,"vw":9.487806},{"c":9.5525,"h":9.5525,"l":9.48,"n":26,"o":9.53,"t":"2026-07-10T21:15:00Z","v":5479,"vw":9.504004},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-07-10T21:30:00Z","v":100,"vw":9.5},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-07-10T21:45:00Z","v":265,"vw":9.57},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-07-10T22:00:00Z","v":200,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-07-10T22:15:00Z","v":400,"vw":9.6},{"c":9.6,"h":9.6,"l":9.58,"n":10,"o":9.58,"t":"2026-07-10T22:30:00Z","v":2400,"vw":9.587276},{"c":9.5997,"h":9.5997,"l":9.5997,"n":2,"o":9.5997,"t":"2026-07-10T22:45:00Z","v":500,"vw":9.5997},{"c":9.5898,"h":9.6,"l":9.5898,"n":4,"o":9.6,"t":"2026-07-10T23:15:00Z","v":930,"vw":9.592452},{"c":9.55,"h":9.59,"l":9.54,"n":11,"o":9.58,"t":"2026-07-10T23:30:00Z","v":2478,"vw":9.549833},{"c":9.6,"h":9.6,"l":9.5,"n":21,"o":9.5597,"t":"2026-07-10T23:45:00Z","v":13140,"vw":9.564337},{"c":9.44,"h":9.48,"l":9.29,"n":90,"o":9.29,"t":"2026-07-13T08:00:00Z","v":8789,"vw":9.411171},{"c":9.44,"h":9.46,"l":9.43,"n":26,"o":9.46,"t":"2026-07-13T08:15:00Z","v":3329,"vw":9.442944},{"c":9.47,"h":9.47,"l":9.44,"n":24,"o":9.45,"t":"2026-07-13T08:30:00Z","v":3174,"vw":9.453984},{"c":9.49,"h":9.51,"l":9.48,"n":19,"o":9.48,"t":"2026-07-13T08:45:00Z","v":2005,"vw":9.495321},{"c":9.48,"h":9.49,"l":9.47,"n":84,"o":9.48,"t":"2026-07-13T09:00:00Z","v":5220,"vw":9.478848},{"c":9.45,"h":9.45,"l":9.44,"n":4,"o":9.44,"t":"2026-07-13T09:15:00Z","v":855,"vw":9.446503},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-07-13T09:45:00Z","v":960,"vw":9.44},{"c":9.41,"h":9.45,"l":9.41,"n":72,"o":9.45,"t":"2026-07-13T10:00:00Z","v":12417,"vw":9.420989},{"c":9.41,"h":9.43,"l":9.4,"n":10,"o":9.4,"t":"2026-07-13T10:15:00Z","v":2522,"vw":9.407336},{"c":9.41,"h":9.41,"l":9.4,"n":10,"o":9.4,"t":"2026-07-13T10:30:00Z","v":2682,"vw":9.401215},{"c":9.37,"h":9.38,"l":9.35,"n":69,"o":9.37,"t":"2026-07-13T10:45:00Z","v":9955,"vw":9.373921},{"c":9.41,"h":9.43,"l":9.3713,"n":85,"o":9.3713,"t":"2026-07-13T11:00:00Z","v":19102,"vw":9.405368},{"c":9.4,"h":9.41,"l":9.39,"n":10,"o":9.39,"t":"2026-07-13T11:15:00Z","v":1160,"vw":9.401},{"c":9.41,"h":9.41,"l":9.39,"n":2,"o":9.39,"t":"2026-07-13T11:30:00Z","v":600,"vw":9.4},{"c":9.39,"h":9.41,"l":9.39,"n":21,"o":9.39,"t":"2026-07-13T11:45:00Z","v":5004,"vw":9.396029},{"c":9.39,"h":9.41,"l":9.37,"n":64,"o":9.3787,"t":"2026-07-13T12:00:00Z","v":19353,"vw":9.386326},{"c":9.35,"h":9.39,"l":9.34,"n":48,"o":9.39,"t":"2026-07-13T12:15:00Z","v":11710,"vw":9.366139},{"c":9.27,"h":9.36,"l":9.25,"n":175,"o":9.35,"t":"2026-07-13T12:30:00Z","v":40952,"vw":9.279072},{"c":9.28,"h":9.29,"l":9.26,"n":102,"o":9.27,"t":"2026-07-13T12:45:00Z","v":41986,"vw":9.26989},{"c":9.25,"h":9.3,"l":9.25,"n":37,"o":9.29,"t":"2026-07-13T13:00:00Z","v":5804,"vw":9.282693},{"c":9.27,"h":9.27,"l":9.21,"n":107,"o":9.25,"t":"2026-07-13T13:15:00Z","v":70063,"vw":9.223637},{"c":9.24,"h":9.33,"l":9.1912,"n":310,"o":9.27,"t":"2026-07-13T13:30:00Z","v":63039,"vw":9.271056},{"c":9.275,"h":9.2878,"l":9.2,"n":349,"o":9.24,"t":"2026-07-13T13:45:00Z","v":84439,"vw":9.243114},{"c":9.3,"h":9.305,"l":9.24,"n":246,"o":9.28,"t":"2026-07-13T14:00:00Z","v":74384,"vw":9.275479},{"c":9.29,"h":9.33,"l":9.175,"n":387,"o":9.3,"t":"2026-07-13T14:15:00Z","v":85990,"vw":9.254599},{"c":9.325,"h":9.34,"l":9.25,"n":149,"o":9.29,"t":"2026-07-13T14:30:00Z","v":21403,"vw":9.304389},{"c":9.38,"h":9.38,"l":9.32,"n":156,"o":9.32,"t":"2026-07-13T14:45:00Z","v":33560,"vw":9.34388},{"c":9.3493,"h":9.39,"l":9.345,"n":88,"o":9.39,"t":"2026-07-13T15:00:00Z","v":13349,"vw":9.364548},{"c":9.4,"h":9.45,"l":9.35,"n":77,"o":9.35,"t":"2026-07-13T15:15:00Z","v":20747,"vw":9.409716},{"c":9.345,"h":9.4,"l":9.34,"n":43,"o":9.4,"t":"2026-07-13T15:30:00Z","v":14595,"vw":9.354683},{"c":9.345,"h":9.355,"l":9.32,"n":55,"o":9.345,"t":"2026-07-13T15:45:00Z","v":10278,"vw":9.338674},{"c":9.355,"h":9.38,"l":9.34,"n":106,"o":9.34,"t":"2026-07-13T16:00:00Z","v":31011,"vw":9.356159},{"c":9.285,"h":9.35,"l":9.28,"n":108,"o":9.35,"t":"2026-07-13T16:15:00Z","v":15637,"vw":9.294213},{"c":9.3,"h":9.305,"l":9.235,"n":153,"o":9.285,"t":"2026-07-13T16:30:00Z","v":55342,"vw":9.268109},{"c":9.28,"h":9.325,"l":9.27,"n":123,"o":9.31,"t":"2026-07-13T16:45:00Z","v":26978,"vw":9.289621},{"c":9.3,"h":9.32,"l":9.27,"n":102,"o":9.29,"t":"2026-07-13T17:00:00Z","v":13292,"vw":9.297789},{"c":9.29,"h":9.3,"l":9.29,"n":65,"o":9.295,"t":"2026-07-13T17:15:00Z","v":10171,"vw":9.296575},{"c":9.23,"h":9.28,"l":9.2,"n":114,"o":9.27,"t":"2026-07-13T17:30:00Z","v":17938,"vw":9.236702},{"c":9.0832,"h":9.25,"l":9.0832,"n":222,"o":9.24,"t":"2026-07-13T17:45:00Z","v":68376,"vw":9.149808},{"c":9.12,"h":9.15,"l":9.08,"n":134,"o":9.085,"t":"2026-07-13T18:00:00Z","v":18693,"vw":9.120974},{"c":9.135,"h":9.14,"l":9.06,"n":60,"o":9.115,"t":"2026-07-13T18:15:00Z","v":23703,"vw":9.111813},{"c":9.1699,"h":9.185,"l":9.13,"n":46,"o":9.14,"t":"2026-07-13T18:30:00Z","v":30031,"vw":9.157445},{"c":9.2,"h":9.23,"l":9.165,"n":94,"o":9.17,"t":"2026-07-13T18:45:00Z","v":38958,"vw":9.177683},{"c":9.23,"h":9.23,"l":9.2099,"n":31,"o":9.21,"t":"2026-07-13T19:00:00Z","v":8354,"vw":9.218223},{"c":9.215,"h":9.24,"l":9.21,"n":34,"o":9.225,"t":"2026-07-13T19:15:00Z","v":7594,"vw":9.225607},{"c":9.275,"h":9.286,"l":9.21,"n":85,"o":9.21,"t":"2026-07-13T19:30:00Z","v":34785,"vw":9.262279},{"c":9.315,"h":9.32,"l":9.27,"n":153,"o":9.28,"t":"2026-07-13T19:45:00Z","v":41284,"vw":9.299779},{"c":9.29,"h":9.334,"l":9.29,"n":79,"o":9.32,"t":"2026-07-13T20:00:00Z","v":10161,"vw":9.315708},{"c":9.28,"h":9.28,"l":9.21,"n":41,"o":9.26,"t":"2026-07-13T20:15:00Z","v":18900,"vw":9.252802},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-07-13T20:30:00Z","v":485,"vw":9.26},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-07-13T21:00:00Z","v":5050,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-07-13T21:15:00Z","v":2200,"vw":9.17},{"c":9.0501,"h":9.2,"l":9.0501,"n":9,"o":9.15,"t":"2026-07-13T21:30:00Z","v":32675,"vw":9.155807},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-07-13T22:00:00Z","v":424,"vw":9.2},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-07-13T22:45:00Z","v":100,"vw":9.17},{"c":9.23,"h":9.23,"l":9.22,"n":6,"o":9.22,"t":"2026-07-13T23:15:00Z","v":4252,"vw":9.224742},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-07-13T23:30:00Z","v":200,"vw":9.24},{"c":9.35,"h":9.39,"l":9.24,"n":12,"o":9.24,"t":"2026-07-13T23:45:00Z","v":4433,"vw":9.372572},{"c":9.38,"h":9.45,"l":9.33,"n":18,"o":9.38,"t":"2026-07-14T08:00:00Z","v":4570,"vw":9.373309},{"c":9.45,"h":9.45,"l":9.41,"n":17,"o":9.41,"t":"2026-07-14T08:15:00Z","v":2050,"vw":9.435028},{"c":9.45,"h":9.45,"l":9.42,"n":23,"o":9.42,"t":"2026-07-14T08:30:00Z","v":4538,"vw":9.441245},{"c":9.42,"h":9.45,"l":9.42,"n":12,"o":9.45,"t":"2026-07-14T08:45:00Z","v":1796,"vw":9.442798},{"c":9.45,"h":9.45,"l":9.43,"n":13,"o":9.43,"t":"2026-07-14T09:00:00Z","v":2241,"vw":9.440932},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-07-14T09:15:00Z","v":557,"vw":9.45},{"c":9.43,"h":9.43,"l":9.42,"n":3,"o":9.42,"t":"2026-07-14T09:30:00Z","v":570,"vw":9.422},{"c":9.42,"h":9.45,"l":9.42,"n":32,"o":9.42,"t":"2026-07-14T09:45:00Z","v":3345,"vw":9.423111},{"c":9.48,"h":9.48,"l":9.43,"n":19,"o":9.43,"t":"2026-07-14T10:00:00Z","v":2412,"vw":9.449116},{"c":9.47,"h":9.47,"l":9.47,"n":7,"o":9.47,"t":"2026-07-14T10:15:00Z","v":1441,"vw":9.47},{"c":9.52,"h":9.52,"l":9.45,"n":16,"o":9.45,"t":"2026-07-14T10:30:00Z","v":1681,"vw":9.466721},{"c":9.58,"h":9.62,"l":9.53,"n":71,"o":9.53,"t":"2026-07-14T10:45:00Z","v":9761,"vw":9.568985},{"c":9.56,"h":9.59,"l":9.5487,"n":35,"o":9.59,"t":"2026-07-14T11:00:00Z","v":5635,"vw":9.560878},{"c":9.57,"h":9.58,"l":9.55,"n":46,"o":9.55,"t":"2026-07-14T11:15:00Z","v":2500,"vw":9.566719},{"c":9.56,"h":9.59,"l":9.56,"n":13,"o":9.59,"t":"2026-07-14T11:30:00Z","v":2204,"vw":9.570207},{"c":9.56,"h":9.58,"l":9.55,"n":49,"o":9.56,"t":"2026-07-14T11:45:00Z","v":10072,"vw":9.568356},{"c":9.5402,"h":9.56,"l":9.5205,"n":54,"o":9.56,"t":"2026-07-14T12:00:00Z","v":6752,"vw":9.543707},{"c":9.62,"h":9.67,"l":9.54,"n":116,"o":9.54,"t":"2026-07-14T12:15:00Z","v":18073,"vw":9.616661},{"c":9.84,"h":9.91,"l":9.65,"n":269,"o":9.73,"t":"2026-07-14T12:30:00Z","v":73725,"vw":9.832504},{"c":10.23,"h":10.25,"l":9.85,"n":581,"o":9.85,"t":"2026-07-14T12:45:00Z","v":59446,"vw":10.08759},{"c":10.1902,"h":10.27,"l":10.17,"n":270,"o":10.24,"t":"2026-07-14T13:00:00Z","v":59156,"vw":10.209181},{"c":10.44,"h":10.45,"l":10.19,"n":218,"o":10.19,"t":"2026-07-14T13:15:00Z","v":42467,"vw":10.399684},{"c":10.335,"h":10.425,"l":10.3,"n":442,"o":10.42,"t":"2026-07-14T13:30:00Z","v":184329,"vw":10.364249},{"c":10.34,"h":10.38,"l":10.27,"n":387,"o":10.34,"t":"2026-07-14T13:45:00Z","v":123622,"vw":10.31974},{"c":10.3,"h":10.35,"l":10.225,"n":392,"o":10.34,"t":"2026-07-14T14:00:00Z","v":125800,"vw":10.260911},{"c":10.27,"h":10.3,"l":10.22,"n":264,"o":10.3,"t":"2026-07-14T14:15:00Z","v":85333,"vw":10.259395},{"c":10.33,"h":10.36,"l":10.25,"n":284,"o":10.27,"t":"2026-07-14T14:30:00Z","v":87475,"vw":10.333714},{"c":10.45,"h":10.47,"l":10.31,"n":192,"o":10.32,"t":"2026-07-14T14:45:00Z","v":34488,"vw":10.386388},{"c":10.41,"h":10.445,"l":10.38,"n":142,"o":10.43,"t":"2026-07-14T15:00:00Z","v":25169,"vw":10.409819},{"c":10.46,"h":10.47,"l":10.385,"n":263,"o":10.4199,"t":"2026-07-14T15:15:00Z","v":86378,"vw":10.417468},{"c":10.45,"h":10.52,"l":10.395,"n":276,"o":10.46,"t":"2026-07-14T15:30:00Z","v":120824,"vw":10.465525},{"c":10.37,"h":10.46,"l":10.355,"n":109,"o":10.44,"t":"2026-07-14T15:45:00Z","v":35143,"vw":10.40991},{"c":10.35,"h":10.39,"l":10.31,"n":98,"o":10.38,"t":"2026-07-14T16:00:00Z","v":25117,"vw":10.353609},{"c":10.3895,"h":10.4,"l":10.33,"n":130,"o":10.34,"t":"2026-07-14T16:15:00Z","v":53483,"vw":10.362216},{"c":10.365,"h":10.395,"l":10.365,"n":54,"o":10.38,"t":"2026-07-14T16:30:00Z","v":14958,"vw":10.380215},{"c":10.36,"h":10.375,"l":10.35,"n":54,"o":10.35,"t":"2026-07-14T16:45:00Z","v":15554,"vw":10.364875},{"c":10.29,"h":10.36,"l":10.22,"n":337,"o":10.36,"t":"2026-07-14T17:00:00Z","v":319067,"vw":10.271976},{"c":10.315,"h":10.32,"l":10.25,"n":118,"o":10.29,"t":"2026-07-14T17:15:00Z","v":29382,"vw":10.281283},{"c":10.31,"h":10.315,"l":10.28,"n":88,"o":10.315,"t":"2026-07-14T17:30:00Z","v":21706,"vw":10.302643},{"c":10.34,"h":10.35,"l":10.2898,"n":56,"o":10.31,"t":"2026-07-14T17:45:00Z","v":13951,"vw":10.31233},{"c":10.325,"h":10.355,"l":10.32,"n":67,"o":10.33,"t":"2026-07-14T18:00:00Z","v":25243,"vw":10.333957},{"c":10.33,"h":10.34,"l":10.315,"n":30,"o":10.335,"t":"2026-07-14T18:15:00Z","v":11916,"vw":10.328291},{"c":10.35,"h":10.385,"l":10.31,"n":182,"o":10.33,"t":"2026-07-14T18:30:00Z","v":58597,"vw":10.352246},{"c":10.375,"h":10.39,"l":10.36,"n":85,"o":10.36,"t":"2026-07-14T18:45:00Z","v":48329,"vw":10.373903},{"c":10.405,"h":10.42,"l":10.375,"n":252,"o":10.38,"t":"2026-07-14T19:00:00Z","v":130842,"vw":10.393801},{"c":10.4,"h":10.4497,"l":10.38,"n":84,"o":10.41,"t":"2026-07-14T19:15:00Z","v":45570,"vw":10.398449},{"c":10.42,"h":10.425,"l":10.3708,"n":111,"o":10.385,"t":"2026-07-14T19:30:00Z","v":53348,"vw":10.388545},{"c":10.395,"h":10.4396,"l":10.39,"n":363,"o":10.4299,"t":"2026-07-14T19:45:00Z","v":102754,"vw":10.410372},{"c":10.39,"h":10.4,"l":10.38,"n":67,"o":10.39,"t":"2026-07-14T20:00:00Z","v":6676,"vw":10.389731},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-07-14T20:15:00Z","v":300,"vw":10.38},{"c":10.36,"h":10.4,"l":10.36,"n":7,"o":10.3992,"t":"2026-07-14T20:30:00Z","v":1965,"vw":10.380245},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-07-14T20:45:00Z","v":720,"vw":10.38},{"c":10.3994,"h":10.4,"l":10.39,"n":17,"o":10.39,"t":"2026-07-14T21:00:00Z","v":3117,"vw":10.39586},{"c":10.43,"h":10.43,"l":10.3803,"n":9,"o":10.3803,"t":"2026-07-14T21:15:00Z","v":4711,"vw":10.405202},{"c":10.39,"h":10.425,"l":10.39,"n":6,"o":10.425,"t":"2026-07-14T21:30:00Z","v":602,"vw":10.399167},{"c":10.37,"h":10.37,"l":10.37,"n":3,"o":10.37,"t":"2026-07-14T22:00:00Z","v":302,"vw":10.37},{"c":10.4961,"h":10.4961,"l":10.42,"n":10,"o":10.42,"t":"2026-07-14T22:15:00Z","v":2052,"vw":10.449056},{"c":10.55,"h":10.6,"l":10.4996,"n":34,"o":10.4996,"t":"2026-07-14T22:30:00Z","v":5019,"vw":10.544651},{"c":10.5,"h":10.55,"l":10.5,"n":4,"o":10.55,"t":"2026-07-14T22:45:00Z","v":1020,"vw":10.525},{"c":10.4992,"h":10.4996,"l":10.43,"n":8,"o":10.44,"t":"2026-07-14T23:00:00Z","v":2730,"vw":10.479808},{"c":10.5,"h":10.5,"l":10.4652,"n":5,"o":10.4652,"t":"2026-07-14T23:15:00Z","v":2003,"vw":10.482504},{"c":10.55,"h":10.55,"l":10.5,"n":14,"o":10.5,"t":"2026-07-14T23:30:00Z","v":4144,"vw":10.516905},{"c":10.6145,"h":10.6148,"l":10.5408,"n":23,"o":10.5471,"t":"2026-07-14T23:45:00Z","v":6775,"vw":10.567844},{"c":10.35,"h":10.5,"l":10.3,"n":62,"o":10.4,"t":"2026-07-15T08:00:00Z","v":12627,"vw":10.36544},{"c":10.36,"h":10.37,"l":10.36,"n":11,"o":10.37,"t":"2026-07-15T08:15:00Z","v":1914,"vw":10.360954},{"c":10.38,"h":10.38,"l":10.3501,"n":6,"o":10.3501,"t":"2026-07-15T08:30:00Z","v":730,"vw":10.3731},{"c":10.41,"h":10.41,"l":10.4,"n":5,"o":10.4,"t":"2026-07-15T08:45:00Z","v":900,"vw":10.405349},{"c":10.47,"h":10.49,"l":10.44,"n":12,"o":10.44,"t":"2026-07-15T09:00:00Z","v":2468,"vw":10.470336},{"c":10.47,"h":10.49,"l":10.47,"n":14,"o":10.48,"t":"2026-07-15T09:15:00Z","v":2347,"vw":10.480285},{"c":10.4295,"h":10.44,"l":10.42,"n":12,"o":10.44,"t":"2026-07-15T09:30:00Z","v":1510,"vw":10.430699},{"c":10.42,"h":10.45,"l":10.41,"n":98,"o":10.43,"t":"2026-07-15T09:45:00Z","v":18510,"vw":10.42011},{"c":10.48,"h":10.48,"l":10.44,"n":5,"o":10.45,"t":"2026-07-15T10:00:00Z","v":1497,"vw":10.451632},{"c":10.38,"h":10.46,"l":10.38,"n":23,"o":10.46,"t":"2026-07-15T10:15:00Z","v":3030,"vw":10.418436},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-07-15T10:30:00Z","v":870,"vw":10.4},{"c":10.41,"h":10.41,"l":10.39,"n":9,"o":10.39,"t":"2026-07-15T10:45:00Z","v":1659,"vw":10.404845},{"c":10.44,"h":10.44,"l":10.405,"n":22,"o":10.41,"t":"2026-07-15T11:00:00Z","v":3731,"vw":10.425461},{"c":10.4,"h":10.44,"l":10.4,"n":29,"o":10.44,"t":"2026-07-15T11:15:00Z","v":15321,"vw":10.413852},{"c":10.43,"h":10.4402,"l":10.4,"n":39,"o":10.4,"t":"2026-07-15T11:30:00Z","v":7793,"vw":10.41386},{"c":10.48,"h":10.48,"l":10.43,"n":9,"o":10.43,"t":"2026-07-15T11:45:00Z","v":1825,"vw":10.462941},{"c":10.46,"h":10.47,"l":10.4395,"n":32,"o":10.47,"t":"2026-07-15T12:00:00Z","v":2953,"vw":10.449633},{"c":10.4395,"h":10.47,"l":10.42,"n":50,"o":10.47,"t":"2026-07-15T12:15:00Z","v":9583,"vw":10.43987},{"c":10.57,"h":10.6,"l":10.45,"n":257,"o":10.46,"t":"2026-07-15T12:30:00Z","v":122769,"vw":10.549345},{"c":10.9498,"h":10.96,"l":10.56,"n":495,"o":10.57,"t":"2026-07-15T12:45:00Z","v":228662,"vw":10.841568},{"c":11.05,"h":11.12,"l":10.95,"n":529,"o":10.95,"t":"2026-07-15T13:00:00Z","v":80531,"vw":11.035782},{"c":11.0304,"h":11.15,"l":11,"n":338,"o":11.05,"t":"2026-07-15T13:15:00Z","v":128790,"vw":11.066124},{"c":11.0103,"h":11.11,"l":10.97,"n":462,"o":11.04,"t":"2026-07-15T13:30:00Z","v":192701,"vw":11.050838},{"c":10.93,"h":11.005,"l":10.82,"n":263,"o":11.005,"t":"2026-07-15T13:45:00Z","v":107944,"vw":10.89795},{"c":10.96,"h":11.005,"l":10.92,"n":227,"o":10.935,"t":"2026-07-15T14:00:00Z","v":86779,"vw":10.976522},{"c":10.9499,"h":10.9886,"l":10.85,"n":223,"o":10.95,"t":"2026-07-15T14:15:00Z","v":116758,"vw":10.921642},{"c":10.94,"h":11.02,"l":10.92,"n":124,"o":10.95,"t":"2026-07-15T14:30:00Z","v":53178,"vw":10.970808},{"c":11.01,"h":11.01,"l":10.91,"n":92,"o":10.9391,"t":"2026-07-15T14:45:00Z","v":15009,"vw":10.95854},{"c":10.985,"h":11.04,"l":10.96,"n":96,"o":10.99,"t":"2026-07-15T15:00:00Z","v":29341,"vw":10.985883},{"c":10.98,"h":10.989,"l":10.915,"n":59,"o":10.95,"t":"2026-07-15T15:15:00Z","v":11652,"vw":10.964062},{"c":11,"h":11.0277,"l":10.95,"n":143,"o":10.98,"t":"2026-07-15T15:30:00Z","v":52076,"vw":10.998866},{"c":10.97,"h":11.03,"l":10.97,"n":66,"o":11,"t":"2026-07-15T15:45:00Z","v":18470,"vw":11.000192},{"c":10.85,"h":10.99,"l":10.84,"n":127,"o":10.99,"t":"2026-07-15T16:00:00Z","v":47566,"vw":10.89996},{"c":10.8725,"h":10.8725,"l":10.79,"n":138,"o":10.86,"t":"2026-07-15T16:15:00Z","v":59861,"vw":10.838603},{"c":10.765,"h":10.87,"l":10.68,"n":156,"o":10.87,"t":"2026-07-15T16:30:00Z","v":58774,"vw":10.745244},{"c":10.84,"h":10.855,"l":10.75,"n":220,"o":10.755,"t":"2026-07-15T16:45:00Z","v":83612,"vw":10.803943},{"c":10.89,"h":10.9,"l":10.85,"n":34,"o":10.87,"t":"2026-07-15T17:00:00Z","v":15148,"vw":10.874538},{"c":10.8614,"h":10.9,"l":10.86,"n":59,"o":10.8699,"t":"2026-07-15T17:15:00Z","v":24892,"vw":10.874419},{"c":10.91,"h":10.91,"l":10.875,"n":77,"o":10.89,"t":"2026-07-15T17:30:00Z","v":15024,"vw":10.887666},{"c":10.95,"h":10.978,"l":10.89,"n":51,"o":10.895,"t":"2026-07-15T17:45:00Z","v":18097,"vw":10.933799},{"c":11.025,"h":11.03,"l":10.95,"n":80,"o":10.955,"t":"2026-07-15T18:00:00Z","v":24169,"vw":10.980171},{"c":10.99,"h":11.02,"l":10.97,"n":58,"o":11.02,"t":"2026-07-15T18:15:00Z","v":34244,"vw":10.97767},{"c":10.945,"h":11.02,"l":10.945,"n":81,"o":11.01,"t":"2026-07-15T18:30:00Z","v":32445,"vw":10.985806},{"c":10.9,"h":10.96,"l":10.885,"n":122,"o":10.9401,"t":"2026-07-15T18:45:00Z","v":46603,"vw":10.936425},{"c":10.92,"h":10.9463,"l":10.9,"n":129,"o":10.9,"t":"2026-07-15T19:00:00Z","v":51195,"vw":10.914101},{"c":10.9,"h":10.905,"l":10.85,"n":75,"o":10.905,"t":"2026-07-15T19:15:00Z","v":23068,"vw":10.886302},{"c":10.94,"h":10.94,"l":10.88,"n":64,"o":10.93,"t":"2026-07-15T19:30:00Z","v":11315,"vw":10.917906},{"c":10.895,"h":10.935,"l":10.89,"n":134,"o":10.935,"t":"2026-07-15T19:45:00Z","v":35623,"vw":10.912114},{"c":10.9,"h":10.9,"l":10.85,"n":56,"o":10.89,"t":"2026-07-15T20:00:00Z","v":14130,"vw":10.890014},{"c":10.93,"h":10.93,"l":10.92,"n":7,"o":10.92,"t":"2026-07-15T20:15:00Z","v":1458,"vw":10.923185},{"c":10.94,"h":10.95,"l":10.931,"n":6,"o":10.95,"t":"2026-07-15T20:30:00Z","v":2200,"vw":10.943844},{"c":10.9,"h":10.91,"l":10.8901,"n":6,"o":10.91,"t":"2026-07-15T20:45:00Z","v":9400,"vw":10.891577},{"c":10.9,"h":10.93,"l":10.89,"n":53,"o":10.92,"t":"2026-07-15T21:00:00Z","v":4149,"vw":10.910025},{"c":10.9,"h":10.9,"l":10.9,"n":7,"o":10.9,"t":"2026-07-15T21:15:00Z","v":640,"vw":10.9},{"c":10.81,"h":10.81,"l":10.7872,"n":3,"o":10.7872,"t":"2026-07-15T21:30:00Z","v":1256,"vw":10.791818},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-07-15T21:45:00Z","v":130,"vw":10.91},{"c":10.9,"h":10.9,"l":10.87,"n":3,"o":10.87,"t":"2026-07-15T22:00:00Z","v":425,"vw":10.886283},{"c":10.8997,"h":10.8997,"l":10.8309,"n":9,"o":10.8309,"t":"2026-07-15T22:15:00Z","v":9547,"vw":10.872412},{"c":10.84,"h":10.91,"l":10.84,"n":8,"o":10.89,"t":"2026-07-15T22:30:00Z","v":911,"vw":10.880848},{"c":10.8355,"h":10.8355,"l":10.8355,"n":1,"o":10.8355,"t":"2026-07-15T22:45:00Z","v":100,"vw":10.8355},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-07-15T23:15:00Z","v":2900,"vw":10.89},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-07-15T23:30:00Z","v":800,"vw":10.85},{"c":10.9,"h":10.9,"l":10.81,"n":16,"o":10.81,"t":"2026-07-15T23:45:00Z","v":12385,"vw":10.837118},{"c":10.48,"h":10.94,"l":10.48,"n":171,"o":10.76,"t":"2026-07-16T08:00:00Z","v":27877,"vw":10.694431},{"c":10.5,"h":10.5,"l":10.38,"n":99,"o":10.47,"t":"2026-07-16T08:15:00Z","v":12215,"vw":10.423213},{"c":10.52,"h":10.56,"l":10.52,"n":27,"o":10.56,"t":"2026-07-16T08:30:00Z","v":2791,"vw":10.558064},{"c":10.47,"h":10.52,"l":10.46,"n":26,"o":10.51,"t":"2026-07-16T08:45:00Z","v":4348,"vw":10.475444},{"c":10.5,"h":10.5,"l":10.49,"n":7,"o":10.49,"t":"2026-07-16T09:00:00Z","v":492,"vw":10.494735},{"c":10.44,"h":10.47,"l":10.44,"n":58,"o":10.46,"t":"2026-07-16T09:15:00Z","v":8863,"vw":10.458945},{"c":10.45,"h":10.45,"l":10.42,"n":12,"o":10.42,"t":"2026-07-16T09:30:00Z","v":2532,"vw":10.439857},{"c":10.45,"h":10.46,"l":10.43,"n":52,"o":10.46,"t":"2026-07-16T09:45:00Z","v":6181,"vw":10.448303},{"c":10.48,"h":10.48,"l":10.48,"n":7,"o":10.48,"t":"2026-07-16T10:00:00Z","v":2301,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":17,"o":10.5,"t":"2026-07-16T10:15:00Z","v":1364,"vw":10.5},{"c":10.4904,"h":10.5,"l":10.4904,"n":11,"o":10.5,"t":"2026-07-16T10:45:00Z","v":2375,"vw":10.493276},{"c":10.47,"h":10.4985,"l":10.46,"n":153,"o":10.4985,"t":"2026-07-16T11:00:00Z","v":38174,"vw":10.473514},{"c":10.43,"h":10.4901,"l":10.43,"n":143,"o":10.48,"t":"2026-07-16T11:15:00Z","v":37168,"vw":10.464102},{"c":10.4795,"h":10.48,"l":10.43,"n":59,"o":10.44,"t":"2026-07-16T11:30:00Z","v":10112,"vw":10.45989},{"c":10.43,"h":10.48,"l":10.4,"n":164,"o":10.48,"t":"2026-07-16T11:45:00Z","v":16064,"vw":10.434837},{"c":10.4,"h":10.44,"l":10.39,"n":67,"o":10.44,"t":"2026-07-16T12:00:00Z","v":15541,"vw":10.408711},{"c":10.4105,"h":10.42,"l":10.39,"n":60,"o":10.3999,"t":"2026-07-16T12:15:00Z","v":6482,"vw":10.400587},{"c":10.28,"h":10.51,"l":10.2599,"n":865,"o":10.43,"t":"2026-07-16T12:30:00Z","v":82471,"vw":10.422575},{"c":10.33,"h":10.345,"l":10.32,"n":67,"o":10.33,"t":"2026-07-16T12:45:00Z","v":7158,"vw":10.334516},{"c":10.35,"h":10.35,"l":10.29,"n":99,"o":10.32,"t":"2026-07-16T13:00:00Z","v":26574,"vw":10.306858},{"c":10.43,"h":10.44,"l":10.3385,"n":57,"o":10.37,"t":"2026-07-16T13:15:00Z","v":11510,"vw":10.380478},{"c":10.355,"h":10.51,"l":10.355,"n":349,"o":10.43,"t":"2026-07-16T13:30:00Z","v":176555,"vw":10.415048},{"c":10.41,"h":10.4305,"l":10.3343,"n":188,"o":10.36,"t":"2026-07-16T13:45:00Z","v":68003,"vw":10.375232},{"c":10.48,"h":10.52,"l":10.41,"n":119,"o":10.41,"t":"2026-07-16T14:00:00Z","v":37907,"vw":10.474907},{"c":10.48,"h":10.525,"l":10.4405,"n":97,"o":10.4796,"t":"2026-07-16T14:15:00Z","v":20558,"vw":10.473137},{"c":10.47,"h":10.495,"l":10.45,"n":83,"o":10.49,"t":"2026-07-16T14:30:00Z","v":16662,"vw":10.476774},{"c":10.42,"h":10.4801,"l":10.34,"n":92,"o":10.4801,"t":"2026-07-16T14:45:00Z","v":15083,"vw":10.389304},{"c":10.3,"h":10.425,"l":10.28,"n":132,"o":10.425,"t":"2026-07-16T15:00:00Z","v":39685,"vw":10.348789},{"c":10.515,"h":10.53,"l":10.3,"n":114,"o":10.32,"t":"2026-07-16T15:15:00Z","v":29438,"vw":10.370144},{"c":10.4101,"h":10.49,"l":10.41,"n":37,"o":10.49,"t":"2026-07-16T15:30:00Z","v":4243,"vw":10.463626},{"c":10.405,"h":10.46,"l":10.405,"n":25,"o":10.42,"t":"2026-07-16T15:45:00Z","v":3206,"vw":10.423729},{"c":10.355,"h":10.4,"l":10.345,"n":75,"o":10.4,"t":"2026-07-16T16:00:00Z","v":30041,"vw":10.358636},{"c":10.4,"h":10.4,"l":10.33,"n":69,"o":10.34,"t":"2026-07-16T16:15:00Z","v":18737,"vw":10.358597},{"c":10.3603,"h":10.415,"l":10.36,"n":45,"o":10.39,"t":"2026-07-16T16:30:00Z","v":7346,"vw":10.395331},{"c":10.39,"h":10.4001,"l":10.3241,"n":59,"o":10.3401,"t":"2026-07-16T16:45:00Z","v":15188,"vw":10.357683},{"c":10.26,"h":10.38,"l":10.26,"n":78,"o":10.37,"t":"2026-07-16T17:00:00Z","v":22175,"vw":10.322101},{"c":10.295,"h":10.315,"l":10.21,"n":90,"o":10.28,"t":"2026-07-16T17:15:00Z","v":35563,"vw":10.262074},{"c":10.28,"h":10.33,"l":10.28,"n":43,"o":10.31,"t":"2026-07-16T17:30:00Z","v":16067,"vw":10.303094},{"c":10.25,"h":10.285,"l":10.22,"n":239,"o":10.28,"t":"2026-07-16T17:45:00Z","v":77740,"vw":10.248569},{"c":10.34,"h":10.34,"l":10.279,"n":52,"o":10.28,"t":"2026-07-16T18:00:00Z","v":26923,"vw":10.32916},{"c":10.35,"h":10.38,"l":10.32,"n":79,"o":10.3301,"t":"2026-07-16T18:15:00Z","v":28209,"vw":10.331691},{"c":10.31,"h":10.35,"l":10.3,"n":31,"o":10.34,"t":"2026-07-16T18:30:00Z","v":5897,"vw":10.327452},{"c":10.37,"h":10.37,"l":10.33,"n":36,"o":10.33,"t":"2026-07-16T18:45:00Z","v":17183,"vw":10.350528},{"c":10.35,"h":10.37,"l":10.3212,"n":32,"o":10.35,"t":"2026-07-16T19:00:00Z","v":6567,"vw":10.344854},{"c":10.335,"h":10.335,"l":10.305,"n":47,"o":10.325,"t":"2026-07-16T19:15:00Z","v":24341,"vw":10.321802},{"c":10.3138,"h":10.3401,"l":10.31,"n":64,"o":10.33,"t":"2026-07-16T19:30:00Z","v":17671,"vw":10.320298},{"c":10.33,"h":10.3401,"l":10.285,"n":183,"o":10.31,"t":"2026-07-16T19:45:00Z","v":53408,"vw":10.315057},{"c":10.32,"h":10.34,"l":10.32,"n":9,"o":10.34,"t":"2026-07-16T20:00:00Z","v":6564,"vw":10.337708},{"c":10.31,"h":10.36,"l":10.3,"n":7,"o":10.36,"t":"2026-07-16T20:15:00Z","v":595,"vw":10.32646},{"c":10.31,"h":10.34,"l":10.31,"n":6,"o":10.33,"t":"2026-07-16T20:45:00Z","v":425,"vw":10.327647},{"c":10.32,"h":10.37,"l":10.32,"n":42,"o":10.36,"t":"2026-07-16T21:00:00Z","v":4730,"vw":10.338829},{"c":10.3751,"h":10.4,"l":10.32,"n":25,"o":10.33,"t":"2026-07-16T21:15:00Z","v":10153,"vw":10.32848},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-07-16T21:30:00Z","v":250,"vw":10.38},{"c":10.38,"h":10.42,"l":10.38,"n":2,"o":10.42,"t":"2026-07-16T21:45:00Z","v":1100,"vw":10.416364},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-07-16T22:00:00Z","v":148,"vw":10.42},{"c":10.31,"h":10.38,"l":10.31,"n":2,"o":10.38,"t":"2026-07-16T22:15:00Z","v":200,"vw":10.345},{"c":10.27,"h":10.33,"l":10.27,"n":6,"o":10.33,"t":"2026-07-16T22:30:00Z","v":664,"vw":10.283704},{"c":10.2501,"h":10.31,"l":10.2501,"n":4,"o":10.31,"t":"2026-07-16T22:45:00Z","v":2795,"vw":10.256326},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-07-16T23:00:00Z","v":110,"vw":10.29},{"c":10.18,"h":10.23,"l":10.18,"n":20,"o":10.23,"t":"2026-07-16T23:15:00Z","v":2510,"vw":10.182937},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-07-16T23:30:00Z","v":2000,"vw":10.17},{"c":10.16,"h":10.2,"l":10.16,"n":3,"o":10.2,"t":"2026-07-16T23:45:00Z","v":1275,"vw":10.195294},{"c":9.8,"h":10.05,"l":9.75,"n":155,"o":9.85,"t":"2026-07-17T08:00:00Z","v":74965,"vw":9.815143},{"c":9.78,"h":9.8,"l":9.76,"n":186,"o":9.8,"t":"2026-07-17T08:15:00Z","v":21856,"vw":9.782141},{"c":9.8,"h":9.8,"l":9.74,"n":143,"o":9.77,"t":"2026-07-17T08:30:00Z","v":12140,"vw":9.762753},{"c":9.8205,"h":9.84,"l":9.8,"n":53,"o":9.8,"t":"2026-07-17T08:45:00Z","v":8750,"vw":9.824784},{"c":9.83,"h":9.83,"l":9.813,"n":7,"o":9.813,"t":"2026-07-17T09:00:00Z","v":784,"vw":9.8266},{"c":9.84,"h":9.85,"l":9.83,"n":27,"o":9.84,"t":"2026-07-17T09:15:00Z","v":2798,"vw":9.839518},{"c":9.8799,"h":9.8799,"l":9.83,"n":18,"o":9.84,"t":"2026-07-17T09:30:00Z","v":15390,"vw":9.857416},{"c":9.86,"h":9.87,"l":9.86,"n":21,"o":9.87,"t":"2026-07-17T09:45:00Z","v":920,"vw":9.865},{"c":9.87,"h":9.92,"l":9.87,"n":34,"o":9.89,"t":"2026-07-17T10:00:00Z","v":30858,"vw":9.890219},{"c":9.9,"h":9.9,"l":9.9,"n":22,"o":9.9,"t":"2026-07-17T10:15:00Z","v":3803,"vw":9.9},{"c":9.91,"h":9.92,"l":9.9,"n":60,"o":9.91,"t":"2026-07-17T10:30:00Z","v":13920,"vw":9.910637},{"c":9.9,"h":9.91,"l":9.89,"n":16,"o":9.91,"t":"2026-07-17T10:45:00Z","v":3254,"vw":9.891658},{"c":9.8703,"h":9.91,"l":9.8703,"n":57,"o":9.9,"t":"2026-07-17T11:00:00Z","v":29317,"vw":9.887665},{"c":9.9,"h":9.9,"l":9.8605,"n":30,"o":9.8605,"t":"2026-07-17T11:15:00Z","v":5821,"vw":9.876884},{"c":9.96,"h":9.97,"l":9.89,"n":87,"o":9.89,"t":"2026-07-17T11:30:00Z","v":25998,"vw":9.922264},{"c":9.92,"h":9.94,"l":9.92,"n":17,"o":9.94,"t":"2026-07-17T11:45:00Z","v":937,"vw":9.927389},{"c":9.89,"h":9.93,"l":9.89,"n":94,"o":9.92,"t":"2026-07-17T12:00:00Z","v":19282,"vw":9.904711},{"c":9.85,"h":9.9,"l":9.85,"n":48,"o":9.89,"t":"2026-07-17T12:15:00Z","v":3830,"vw":9.875056},{"c":9.81,"h":9.87,"l":9.8,"n":155,"o":9.86,"t":"2026-07-17T12:30:00Z","v":19564,"vw":9.825266},{"c":9.8,"h":9.81,"l":9.79,"n":120,"o":9.8,"t":"2026-07-17T12:45:00Z","v":25691,"vw":9.803895},{"c":9.64,"h":9.81,"l":9.59,"n":281,"o":9.81,"t":"2026-07-17T13:00:00Z","v":33488,"vw":9.701178},{"c":9.67,"h":9.68,"l":9.64,"n":56,"o":9.65,"t":"2026-07-17T13:15:00Z","v":5141,"vw":9.657071},{"c":9.56,"h":9.6972,"l":9.52,"n":366,"o":9.67,"t":"2026-07-17T13:30:00Z","v":184461,"vw":9.599686},{"c":9.76,"h":9.77,"l":9.535,"n":267,"o":9.56,"t":"2026-07-17T13:45:00Z","v":91155,"vw":9.633821},{"c":9.81,"h":9.865,"l":9.75,"n":194,"o":9.78,"t":"2026-07-17T14:00:00Z","v":41530,"vw":9.809071},{"c":9.755,"h":9.8593,"l":9.74,"n":202,"o":9.82,"t":"2026-07-17T14:15:00Z","v":61045,"vw":9.795681},{"c":9.73,"h":9.79,"l":9.68,"n":146,"o":9.75,"t":"2026-07-17T14:30:00Z","v":30789,"vw":9.742723},{"c":9.7399,"h":9.75,"l":9.68,"n":95,"o":9.72,"t":"2026-07-17T14:45:00Z","v":25647,"vw":9.718966},{"c":9.63,"h":9.73,"l":9.615,"n":108,"o":9.73,"t":"2026-07-17T15:00:00Z","v":25921,"vw":9.68057},{"c":9.72,"h":9.72,"l":9.63,"n":88,"o":9.63,"t":"2026-07-17T15:15:00Z","v":39217,"vw":9.690061},{"c":9.7427,"h":9.78,"l":9.68,"n":223,"o":9.74,"t":"2026-07-17T15:30:00Z","v":85297,"vw":9.716693},{"c":9.835,"h":9.835,"l":9.735,"n":102,"o":9.75,"t":"2026-07-17T15:45:00Z","v":46919,"vw":9.803526},{"c":9.85,"h":9.88,"l":9.795,"n":180,"o":9.83,"t":"2026-07-17T16:00:00Z","v":52436,"vw":9.826802},{"c":9.89,"h":9.89,"l":9.83,"n":77,"o":9.8489,"t":"2026-07-17T16:15:00Z","v":30082,"vw":9.850292},{"c":9.91,"h":9.91,"l":9.85,"n":74,"o":9.885,"t":"2026-07-17T16:30:00Z","v":33497,"vw":9.868702},{"c":9.9096,"h":9.95,"l":9.8903,"n":54,"o":9.93,"t":"2026-07-17T16:45:00Z","v":27773,"vw":9.915417},{"c":10.04,"h":10.105,"l":9.9051,"n":126,"o":9.9051,"t":"2026-07-17T17:00:00Z","v":41850,"vw":9.992104},{"c":10.02,"h":10.04,"l":9.99,"n":111,"o":10.015,"t":"2026-07-17T17:15:00Z","v":37968,"vw":10.005579},{"c":9.985,"h":10.03,"l":9.98,"n":39,"o":10.01,"t":"2026-07-17T17:30:00Z","v":9908,"vw":9.996796},{"c":9.9872,"h":10.03,"l":9.97,"n":70,"o":10,"t":"2026-07-17T17:45:00Z","v":26452,"vw":9.993827},{"c":9.98,"h":9.99,"l":9.96,"n":123,"o":9.9798,"t":"2026-07-17T18:00:00Z","v":47458,"vw":9.971583},{"c":9.91,"h":9.97,"l":9.89,"n":112,"o":9.97,"t":"2026-07-17T18:15:00Z","v":37520,"vw":9.92807},{"c":9.965,"h":9.965,"l":9.91,"n":97,"o":9.915,"t":"2026-07-17T18:30:00Z","v":37807,"vw":9.935452},{"c":10.02,"h":10.045,"l":9.97,"n":106,"o":9.97,"t":"2026-07-17T18:45:00Z","v":55329,"vw":10.007534},{"c":9.945,"h":10.02,"l":9.9414,"n":74,"o":10.02,"t":"2026-07-17T19:00:00Z","v":23291,"vw":9.99378},{"c":9.9499,"h":9.95,"l":9.8958,"n":88,"o":9.9481,"t":"2026-07-17T19:15:00Z","v":24189,"vw":9.928436},{"c":10,"h":10,"l":9.95,"n":92,"o":9.96,"t":"2026-07-17T19:30:00Z","v":31525,"vw":9.97081},{"c":9.97,"h":10.005,"l":9.97,"n":392,"o":10,"t":"2026-07-17T19:45:00Z","v":145248,"vw":9.980835},{"c":9.92,"h":9.98,"l":9.92,"n":23,"o":9.98,"t":"2026-07-17T20:00:00Z","v":2148,"vw":9.963868},{"c":9.96,"h":9.96,"l":9.95,"n":2,"o":9.95,"t":"2026-07-17T20:30:00Z","v":200,"vw":9.955},{"c":9.9645,"h":9.9645,"l":9.9645,"n":3,"o":9.9645,"t":"2026-07-17T20:45:00Z","v":366,"vw":9.9645},{"c":10.0294,"h":10.0294,"l":10.0294,"n":1,"o":10.0294,"t":"2026-07-17T21:00:00Z","v":150,"vw":10.0294},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-07-17T21:15:00Z","v":687,"vw":9.95},{"c":10.07,"h":10.1782,"l":10.07,"n":2,"o":10.1782,"t":"2026-07-17T21:45:00Z","v":495,"vw":10.134483},{"c":9.95,"h":10.0214,"l":9.95,"n":5,"o":10,"t":"2026-07-17T22:15:00Z","v":3176,"vw":10.007067},{"c":9.98,"h":10.0065,"l":9.98,"n":6,"o":10.0065,"t":"2026-07-17T22:45:00Z","v":318,"vw":9.99325},{"c":10.1057,"h":10.1057,"l":9.98,"n":3,"o":9.98,"t":"2026-07-17T23:00:00Z","v":1100,"vw":9.991427},{"c":10.12,"h":10.12,"l":9.95,"n":3,"o":9.95,"t":"2026-07-17T23:15:00Z","v":685,"vw":10.024494},{"c":10.166,"h":10.166,"l":10.166,"n":1,"o":10.166,"t":"2026-07-17T23:45:00Z","v":1000,"vw":10.166},{"c":10.21,"h":10.35,"l":9.98,"n":70,"o":10.35,"t":"2026-07-20T08:00:00Z","v":6813,"vw":10.164779},{"c":10.199,"h":10.199,"l":10.19,"n":3,"o":10.19,"t":"2026-07-20T08:15:00Z","v":233,"vw":10.194036},{"c":10.12,"h":10.15,"l":10.09,"n":17,"o":10.15,"t":"2026-07-20T08:30:00Z","v":1430,"vw":10.12},{"c":10.15,"h":10.15,"l":10.09,"n":19,"o":10.09,"t":"2026-07-20T08:45:00Z","v":9701,"vw":10.092564},{"c":10.15,"h":10.15,"l":10.13,"n":14,"o":10.13,"t":"2026-07-20T09:00:00Z","v":1996,"vw":10.142422},{"c":10.18,"h":10.18,"l":10.15,"n":34,"o":10.16,"t":"2026-07-20T09:15:00Z","v":2000,"vw":10.167376},{"c":10.19,"h":10.19,"l":10.18,"n":4,"o":10.18,"t":"2026-07-20T09:30:00Z","v":737,"vw":10.185172},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-07-20T09:45:00Z","v":785,"vw":10.2},{"c":10.21,"h":10.21,"l":10.18,"n":7,"o":10.19,"t":"2026-07-20T10:00:00Z","v":704,"vw":10.197673},{"c":10.26,"h":10.26,"l":10.26,"n":10,"o":10.26,"t":"2026-07-20T10:15:00Z","v":5070,"vw":10.26},{"c":10.24,"h":10.26,"l":10.22,"n":24,"o":10.26,"t":"2026-07-20T10:30:00Z","v":4853,"vw":10.23405},{"c":10.25,"h":10.25,"l":10.24,"n":15,"o":10.25,"t":"2026-07-20T10:45:00Z","v":1306,"vw":10.246705},{"c":10.3,"h":10.33,"l":10.23,"n":76,"o":10.25,"t":"2026-07-20T11:00:00Z","v":19647,"vw":10.273563},{"c":10.3099,"h":10.31,"l":10.29,"n":23,"o":10.2999,"t":"2026-07-20T11:15:00Z","v":4795,"vw":10.304822},{"c":10.46,"h":10.53,"l":10.31,"n":183,"o":10.31,"t":"2026-07-20T11:30:00Z","v":57015,"vw":10.444185},{"c":10.51,"h":10.52,"l":10.44,"n":42,"o":10.4693,"t":"2026-07-20T11:45:00Z","v":5499,"vw":10.475375},{"c":10.36,"h":10.51,"l":10.35,"n":119,"o":10.51,"t":"2026-07-20T12:00:00Z","v":23406,"vw":10.415624},{"c":10.34,"h":10.39,"l":10.32,"n":189,"o":10.36,"t":"2026-07-20T12:15:00Z","v":38240,"vw":10.361843},{"c":10.33,"h":10.37,"l":10.3,"n":117,"o":10.34,"t":"2026-07-20T12:30:00Z","v":24603,"vw":10.325665},{"c":10.28,"h":10.31,"l":10.26,"n":69,"o":10.28,"t":"2026-07-20T12:45:00Z","v":15122,"vw":10.289152},{"c":10.29,"h":10.3,"l":10.2815,"n":68,"o":10.29,"t":"2026-07-20T13:00:00Z","v":19395,"vw":10.290414},{"c":10.2305,"h":10.2985,"l":10.23,"n":72,"o":10.28,"t":"2026-07-20T13:15:00Z","v":16019,"vw":10.261677},{"c":10.315,"h":10.36,"l":10.23,"n":394,"o":10.23,"t":"2026-07-20T13:30:00Z","v":101608,"vw":10.297384},{"c":10.155,"h":10.33,"l":10.11,"n":404,"o":10.31,"t":"2026-07-20T13:45:00Z","v":88821,"vw":10.230437},{"c":10.145,"h":10.2,"l":10.13,"n":221,"o":10.16,"t":"2026-07-20T14:00:00Z","v":69570,"vw":10.163715},{"c":10.21,"h":10.21,"l":10.0686,"n":299,"o":10.15,"t":"2026-07-20T14:15:00Z","v":105267,"vw":10.138517},{"c":10.22,"h":10.24,"l":10.18,"n":218,"o":10.21,"t":"2026-07-20T14:30:00Z","v":80957,"vw":10.20907},{"c":10.21,"h":10.27,"l":10.18,"n":147,"o":10.21,"t":"2026-07-20T14:45:00Z","v":38610,"vw":10.208811},{"c":10.4101,"h":10.42,"l":10.23,"n":189,"o":10.24,"t":"2026-07-20T15:00:00Z","v":56315,"vw":10.320025},{"c":10.42,"h":10.43,"l":10.395,"n":111,"o":10.41,"t":"2026-07-20T15:15:00Z","v":27494,"vw":10.412255},{"c":10.49,"h":10.51,"l":10.39,"n":113,"o":10.43,"t":"2026-07-20T15:30:00Z","v":31712,"vw":10.459444},{"c":10.6197,"h":10.63,"l":10.5,"n":269,"o":10.5,"t":"2026-07-20T15:45:00Z","v":80909,"vw":10.595073},{"c":10.63,"h":10.63,"l":10.53,"n":183,"o":10.62,"t":"2026-07-20T16:00:00Z","v":49545,"vw":10.592471},{"c":10.59,"h":10.65,"l":10.55,"n":100,"o":10.64,"t":"2026-07-20T16:15:00Z","v":26910,"vw":10.599172},{"c":10.555,"h":10.63,"l":10.55,"n":157,"o":10.6,"t":"2026-07-20T16:30:00Z","v":61618,"vw":10.58642},{"c":10.5701,"h":10.6001,"l":10.54,"n":69,"o":10.56,"t":"2026-07-20T16:45:00Z","v":19691,"vw":10.57097},{"c":10.575,"h":10.62,"l":10.56,"n":80,"o":10.58,"t":"2026-07-20T17:00:00Z","v":28589,"vw":10.583566},{"c":10.5899,"h":10.595,"l":10.54,"n":74,"o":10.56,"t":"2026-07-20T17:15:00Z","v":23971,"vw":10.570214},{"c":10.56,"h":10.58,"l":10.545,"n":95,"o":10.58,"t":"2026-07-20T17:30:00Z","v":21872,"vw":10.564397},{"c":10.66,"h":10.68,"l":10.56,"n":114,"o":10.56,"t":"2026-07-20T17:45:00Z","v":33040,"vw":10.649169},{"c":10.75,"h":10.765,"l":10.67,"n":144,"o":10.67,"t":"2026-07-20T18:00:00Z","v":42963,"vw":10.7169},{"c":10.6785,"h":10.78,"l":10.665,"n":75,"o":10.74,"t":"2026-07-20T18:15:00Z","v":23288,"vw":10.695662},{"c":10.6,"h":10.67,"l":10.6,"n":127,"o":10.64,"t":"2026-07-20T18:30:00Z","v":39386,"vw":10.646133},{"c":10.57,"h":10.6002,"l":10.55,"n":100,"o":10.6,"t":"2026-07-20T18:45:00Z","v":56982,"vw":10.569076},{"c":10.482,"h":10.57,"l":10.482,"n":140,"o":10.565,"t":"2026-07-20T19:00:00Z","v":70496,"vw":10.521335},{"c":10.535,"h":10.545,"l":10.48,"n":313,"o":10.48,"t":"2026-07-20T19:15:00Z","v":292818,"vw":10.505019},{"c":10.545,"h":10.56,"l":10.505,"n":165,"o":10.535,"t":"2026-07-20T19:30:00Z","v":51723,"vw":10.531154},{"c":10.57,"h":10.585,"l":10.53,"n":301,"o":10.5488,"t":"2026-07-20T19:45:00Z","v":67955,"vw":10.556661},{"c":10.56,"h":10.57,"l":10.55,"n":54,"o":10.57,"t":"2026-07-20T20:00:00Z","v":4845,"vw":10.566333},{"c":10.6,"h":10.6094,"l":10.57,"n":14,"o":10.6094,"t":"2026-07-20T20:15:00Z","v":7094,"vw":10.597922},{"c":10.64,"h":10.66,"l":10.64,"n":5,"o":10.65,"t":"2026-07-20T20:30:00Z","v":5495,"vw":10.657486},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-07-20T20:45:00Z","v":180,"vw":10.64},{"c":10.65,"h":10.65,"l":10.61,"n":18,"o":10.64,"t":"2026-07-20T21:00:00Z","v":2360,"vw":10.628745},{"c":10.6112,"h":10.62,"l":10.6112,"n":2,"o":10.62,"t":"2026-07-20T21:15:00Z","v":2100,"vw":10.611619},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-07-20T21:30:00Z","v":107,"vw":10.56},{"c":10.52,"h":10.52,"l":10.47,"n":4,"o":10.47,"t":"2026-07-20T22:15:00Z","v":9462,"vw":10.498344},{"c":10.5476,"h":10.5476,"l":10.5,"n":2,"o":10.5,"t":"2026-07-20T22:30:00Z","v":1700,"vw":10.528},{"c":10.5199,"h":10.52,"l":10.4703,"n":4,"o":10.4703,"t":"2026-07-20T22:45:00Z","v":1223,"vw":10.483383},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-07-20T23:00:00Z","v":205,"vw":10.53},{"c":10.62,"h":10.62,"l":10.5315,"n":8,"o":10.5315,"t":"2026-07-20T23:15:00Z","v":3966,"vw":10.549395},{"c":10.6187,"h":10.6199,"l":10.6187,"n":2,"o":10.6199,"t":"2026-07-20T23:30:00Z","v":4000,"vw":10.6196},{"c":10.6,"h":10.6107,"l":10.6,"n":3,"o":10.6107,"t":"2026-07-20T23:45:00Z","v":1100,"vw":10.609727},{"c":11,"h":11,"l":10.92,"n":74,"o":10.93,"t":"2026-07-21T08:00:00Z","v":8505,"vw":10.959191},{"c":11.04,"h":11.16,"l":11,"n":128,"o":11.03,"t":"2026-07-21T08:15:00Z","v":11324,"vw":11.072628},{"c":11.05,"h":11.06,"l":11.0199,"n":90,"o":11.03,"t":"2026-07-21T08:30:00Z","v":19320,"vw":11.033858},{"c":11.03,"h":11.05,"l":11.02,"n":41,"o":11.03,"t":"2026-07-21T08:45:00Z","v":5421,"vw":11.042833},{"c":11.02,"h":11.02,"l":11,"n":76,"o":11,"t":"2026-07-21T09:00:00Z","v":8395,"vw":11.006128},{"c":11.01,"h":11.04,"l":11.01,"n":20,"o":11.04,"t":"2026-07-21T09:15:00Z","v":1271,"vw":11.031753},{"c":11.03,"h":11.04,"l":11.02,"n":10,"o":11.02,"t":"2026-07-21T09:30:00Z","v":1434,"vw":11.028233},{"c":11.06,"h":11.06,"l":11.04,"n":24,"o":11.04,"t":"2026-07-21T09:45:00Z","v":2557,"vw":11.051944},{"c":11.09,"h":11.1,"l":11.05,"n":26,"o":11.05,"t":"2026-07-21T10:00:00Z","v":3486,"vw":11.080303},{"c":11.05,"h":11.08,"l":11.05,"n":13,"o":11.06,"t":"2026-07-21T10:15:00Z","v":3282,"vw":11.069435},{"c":11.0205,"h":11.06,"l":11.0205,"n":62,"o":11.05,"t":"2026-07-21T10:30:00Z","v":7901,"vw":11.050153},{"c":10.96,"h":11.03,"l":10.94,"n":72,"o":11.03,"t":"2026-07-21T10:45:00Z","v":16073,"vw":10.968685},{"c":10.91,"h":10.97,"l":10.91,"n":64,"o":10.97,"t":"2026-07-21T11:00:00Z","v":11071,"vw":10.934358},{"c":10.9,"h":10.93,"l":10.88,"n":105,"o":10.91,"t":"2026-07-21T11:15:00Z","v":20383,"vw":10.901751},{"c":10.9501,"h":10.9501,"l":10.92,"n":93,"o":10.9298,"t":"2026-07-21T11:30:00Z","v":14787,"vw":10.925622},{"c":10.98,"h":10.98,"l":10.97,"n":54,"o":10.98,"t":"2026-07-21T11:45:00Z","v":39093,"vw":10.979219},{"c":10.98,"h":11,"l":10.96,"n":70,"o":10.98,"t":"2026-07-21T12:00:00Z","v":13975,"vw":10.980105},{"c":11.02,"h":11.06,"l":10.95,"n":75,"o":10.95,"t":"2026-07-21T12:15:00Z","v":27057,"vw":11.02477},{"c":11.04,"h":11.08,"l":11.02,"n":156,"o":11.0205,"t":"2026-07-21T12:30:00Z","v":51887,"vw":11.064873},{"c":11.0601,"h":11.07,"l":11.0299,"n":74,"o":11.0385,"t":"2026-07-21T12:45:00Z","v":12990,"vw":11.045326},{"c":11.04,"h":11.0715,"l":11.0301,"n":66,"o":11.06,"t":"2026-07-21T13:00:00Z","v":16984,"vw":11.056362},{"c":10.99,"h":11.05,"l":10.99,"n":42,"o":11.05,"t":"2026-07-21T13:15:00Z","v":8550,"vw":11.012076},{"c":10.8823,"h":11,"l":10.88,"n":291,"o":11,"t":"2026-07-21T13:30:00Z","v":108193,"vw":10.923934},{"c":11.02,"h":11.03,"l":10.89,"n":197,"o":10.89,"t":"2026-07-21T13:45:00Z","v":66437,"vw":10.97201},{"c":11.0299,"h":11.07,"l":10.97,"n":505,"o":11.02,"t":"2026-07-21T14:00:00Z","v":368983,"vw":11.000711},{"c":10.935,"h":11.03,"l":10.88,"n":233,"o":11.03,"t":"2026-07-21T14:15:00Z","v":83860,"vw":10.973958},{"c":10.97,"h":10.99,"l":10.93,"n":90,"o":10.94,"t":"2026-07-21T14:30:00Z","v":22142,"vw":10.964614},{"c":10.94,"h":11,"l":10.94,"n":60,"o":10.99,"t":"2026-07-21T14:45:00Z","v":15154,"vw":10.957929},{"c":10.895,"h":10.935,"l":10.85,"n":121,"o":10.935,"t":"2026-07-21T15:00:00Z","v":28447,"vw":10.894954},{"c":10.85,"h":10.91,"l":10.85,"n":97,"o":10.88,"t":"2026-07-21T15:15:00Z","v":32482,"vw":10.879282},{"c":10.88,"h":10.9,"l":10.83,"n":127,"o":10.86,"t":"2026-07-21T15:30:00Z","v":42021,"vw":10.859461},{"c":10.93,"h":10.935,"l":10.87,"n":61,"o":10.87,"t":"2026-07-21T15:45:00Z","v":13509,"vw":10.897672},{"c":10.915,"h":10.965,"l":10.9002,"n":113,"o":10.93,"t":"2026-07-21T16:00:00Z","v":20394,"vw":10.937021},{"c":10.85,"h":10.9,"l":10.85,"n":45,"o":10.9,"t":"2026-07-21T16:15:00Z","v":7783,"vw":10.879669},{"c":10.845,"h":10.885,"l":10.8336,"n":71,"o":10.84,"t":"2026-07-21T16:30:00Z","v":12873,"vw":10.855512},{"c":10.87,"h":10.8897,"l":10.815,"n":82,"o":10.84,"t":"2026-07-21T16:45:00Z","v":25907,"vw":10.861071},{"c":10.865,"h":10.885,"l":10.8639,"n":66,"o":10.87,"t":"2026-07-21T17:00:00Z","v":29700,"vw":10.870286},{"c":10.86,"h":10.87,"l":10.82,"n":124,"o":10.865,"t":"2026-07-21T17:15:00Z","v":25598,"vw":10.844728},{"c":10.87,"h":10.88,"l":10.83,"n":51,"o":10.855,"t":"2026-07-21T17:30:00Z","v":17516,"vw":10.855788},{"c":10.76,"h":10.87,"l":10.74,"n":116,"o":10.865,"t":"2026-07-21T17:45:00Z","v":41580,"vw":10.792181},{"c":10.8,"h":10.82,"l":10.73,"n":179,"o":10.78,"t":"2026-07-21T18:00:00Z","v":89996,"vw":10.762543},{"c":10.77,"h":10.8,"l":10.77,"n":63,"o":10.79,"t":"2026-07-21T18:15:00Z","v":25308,"vw":10.786224},{"c":10.8,"h":10.8139,"l":10.74,"n":86,"o":10.7698,"t":"2026-07-21T18:30:00Z","v":26977,"vw":10.774942},{"c":10.79,"h":10.81,"l":10.78,"n":50,"o":10.81,"t":"2026-07-21T18:45:00Z","v":16812,"vw":10.792129},{"c":10.79,"h":10.82,"l":10.775,"n":73,"o":10.79,"t":"2026-07-21T19:00:00Z","v":28536,"vw":10.79954},{"c":10.84,"h":10.845,"l":10.79,"n":91,"o":10.79,"t":"2026-07-21T19:15:00Z","v":51866,"vw":10.821326},{"c":10.84,"h":10.86,"l":10.8281,"n":75,"o":10.84,"t":"2026-07-21T19:30:00Z","v":30389,"vw":10.845007},{"c":10.845,"h":10.855,"l":10.835,"n":172,"o":10.835,"t":"2026-07-21T19:45:00Z","v":54238,"vw":10.842337},{"c":10.83,"h":10.84,"l":10.83,"n":12,"o":10.84,"t":"2026-07-21T20:00:00Z","v":8405,"vw":10.837723},{"c":10.8,"h":10.8102,"l":10.8,"n":4,"o":10.8102,"t":"2026-07-21T20:15:00Z","v":688,"vw":10.802588},{"c":10.85,"h":10.87,"l":10.83,"n":18,"o":10.83,"t":"2026-07-21T20:30:00Z","v":8312,"vw":10.847826},{"c":10.84,"h":10.85,"l":10.84,"n":15,"o":10.85,"t":"2026-07-21T20:45:00Z","v":1513,"vw":10.849231},{"c":10.8,"h":10.8,"l":10.8,"n":5,"o":10.8,"t":"2026-07-21T21:00:00Z","v":307,"vw":10.8},{"c":10.8644,"h":10.8644,"l":10.82,"n":2,"o":10.82,"t":"2026-07-21T21:15:00Z","v":1190,"vw":10.853207},{"c":10.8079,"h":10.8079,"l":10.8079,"n":1,"o":10.8079,"t":"2026-07-21T21:30:00Z","v":140,"vw":10.8079},{"c":10.8694,"h":10.8694,"l":10.8115,"n":2,"o":10.8115,"t":"2026-07-21T22:00:00Z","v":1980,"vw":10.831385},{"c":10.83,"h":10.83,"l":10.81,"n":3,"o":10.8156,"t":"2026-07-21T22:15:00Z","v":700,"vw":10.813657},{"c":10.8113,"h":10.83,"l":10.8113,"n":3,"o":10.83,"t":"2026-07-21T22:30:00Z","v":1366,"vw":10.825893},{"c":10.86,"h":10.86,"l":10.78,"n":35,"o":10.81,"t":"2026-07-21T22:45:00Z","v":5344,"vw":10.785185},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-07-21T23:30:00Z","v":6720,"vw":10.86},{"c":10.9598,"h":10.9598,"l":10.76,"n":18,"o":10.83,"t":"2026-07-21T23:45:00Z","v":17108,"vw":10.851745},{"c":10.77,"h":10.99,"l":10.71,"n":51,"o":10.85,"t":"2026-07-22T08:00:00Z","v":12199,"vw":10.854854},{"c":10.82,"h":10.84,"l":10.8,"n":39,"o":10.81,"t":"2026-07-22T08:15:00Z","v":3866,"vw":10.809347},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-07-22T08:30:00Z","v":458,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-07-22T08:45:00Z","v":200,"vw":10.8},{"c":10.86,"h":10.86,"l":10.8,"n":20,"o":10.8,"t":"2026-07-22T09:00:00Z","v":2245,"vw":10.816004},{"c":10.85,"h":10.85,"l":10.85,"n":4,"o":10.85,"t":"2026-07-22T09:15:00Z","v":368,"vw":10.85},{"c":10.8001,"h":10.85,"l":10.78,"n":44,"o":10.85,"t":"2026-07-22T09:30:00Z","v":7688,"vw":10.800485},{"c":10.83,"h":10.83,"l":10.79,"n":32,"o":10.8023,"t":"2026-07-22T09:45:00Z","v":3269,"vw":10.804071},{"c":10.84,"h":10.84,"l":10.83,"n":9,"o":10.84,"t":"2026-07-22T10:00:00Z","v":1586,"vw":10.837762},{"c":10.87,"h":10.87,"l":10.84,"n":10,"o":10.84,"t":"2026-07-22T10:15:00Z","v":2054,"vw":10.855769},{"c":10.92,"h":10.92,"l":10.87,"n":14,"o":10.89,"t":"2026-07-22T10:30:00Z","v":2507,"vw":10.893005},{"c":10.92,"h":10.94,"l":10.92,"n":25,"o":10.92,"t":"2026-07-22T10:45:00Z","v":3501,"vw":10.930583},{"c":10.89,"h":10.92,"l":10.89,"n":54,"o":10.92,"t":"2026-07-22T11:00:00Z","v":10690,"vw":10.908621},{"c":10.89,"h":10.89,"l":10.88,"n":20,"o":10.88,"t":"2026-07-22T11:15:00Z","v":3840,"vw":10.880836},{"c":10.84,"h":10.88,"l":10.84,"n":35,"o":10.88,"t":"2026-07-22T11:30:00Z","v":4789,"vw":10.864036},{"c":10.87,"h":10.871,"l":10.81,"n":109,"o":10.81,"t":"2026-07-22T11:45:00Z","v":14465,"vw":10.863126},{"c":10.85,"h":10.865,"l":10.84,"n":87,"o":10.8615,"t":"2026-07-22T12:00:00Z","v":13095,"vw":10.858609},{"c":10.84,"h":10.86,"l":10.83,"n":38,"o":10.86,"t":"2026-07-22T12:15:00Z","v":9969,"vw":10.840931},{"c":10.82,"h":10.85,"l":10.8,"n":40,"o":10.84,"t":"2026-07-22T12:30:00Z","v":4710,"vw":10.821088},{"c":10.75,"h":10.81,"l":10.71,"n":125,"o":10.81,"t":"2026-07-22T12:45:00Z","v":31240,"vw":10.751798},{"c":10.79,"h":10.8,"l":10.75,"n":14,"o":10.7515,"t":"2026-07-22T13:00:00Z","v":4642,"vw":10.780439},{"c":10.82,"h":10.82,"l":10.78,"n":11,"o":10.78,"t":"2026-07-22T13:15:00Z","v":2183,"vw":10.802842},{"c":10.995,"h":11.015,"l":10.8,"n":235,"o":10.8,"t":"2026-07-22T13:30:00Z","v":45500,"vw":10.932901},{"c":11.03,"h":11.045,"l":10.975,"n":212,"o":11,"t":"2026-07-22T13:45:00Z","v":65079,"vw":11.011726},{"c":11.05,"h":11.195,"l":11.0095,"n":290,"o":11.02,"t":"2026-07-22T14:00:00Z","v":90285,"vw":11.109067},{"c":10.83,"h":11.04,"l":10.83,"n":260,"o":11.04,"t":"2026-07-22T14:15:00Z","v":90854,"vw":10.945168},{"c":10.905,"h":10.955,"l":10.83,"n":65,"o":10.83,"t":"2026-07-22T14:30:00Z","v":31350,"vw":10.881254},{"c":10.94,"h":10.94,"l":10.8706,"n":48,"o":10.8706,"t":"2026-07-22T14:45:00Z","v":18591,"vw":10.909149},{"c":11.05,"h":11.05,"l":10.935,"n":39,"o":10.945,"t":"2026-07-22T15:00:00Z","v":10363,"vw":10.969854},{"c":11.1261,"h":11.15,"l":11.04,"n":119,"o":11.04,"t":"2026-07-22T15:15:00Z","v":48033,"vw":11.114674},{"c":11.07,"h":11.125,"l":11.035,"n":86,"o":11.12,"t":"2026-07-22T15:30:00Z","v":25493,"vw":11.064885},{"c":11.05,"h":11.09,"l":11.04,"n":31,"o":11.07,"t":"2026-07-22T15:45:00Z","v":2718,"vw":11.058003},{"c":11.07,"h":11.1,"l":11.03,"n":57,"o":11.05,"t":"2026-07-22T16:00:00Z","v":18402,"vw":11.058251},{"c":11.02,"h":11.07,"l":10.99,"n":68,"o":11.07,"t":"2026-07-22T16:15:00Z","v":20241,"vw":11.012616},{"c":11.15,"h":11.2,"l":11.02,"n":210,"o":11.02,"t":"2026-07-22T16:30:00Z","v":75803,"vw":11.154213},{"c":11.14,"h":11.16,"l":11.1,"n":42,"o":11.15,"t":"2026-07-22T16:45:00Z","v":12229,"vw":11.131948},{"c":11.1,"h":11.14,"l":11.1,"n":44,"o":11.13,"t":"2026-07-22T17:00:00Z","v":8194,"vw":11.120496},{"c":10.99,"h":11.09,"l":10.96,"n":31,"o":11.09,"t":"2026-07-22T17:15:00Z","v":16779,"vw":11.015897},{"c":11.06,"h":11.06,"l":10.9865,"n":44,"o":10.987,"t":"2026-07-22T17:30:00Z","v":18784,"vw":11.012306},{"c":10.995,"h":11.085,"l":10.995,"n":72,"o":11.06,"t":"2026-07-22T17:45:00Z","v":31519,"vw":11.033185},{"c":10.96,"h":11.01,"l":10.94,"n":107,"o":11,"t":"2026-07-22T18:00:00Z","v":37947,"vw":10.98581},{"c":10.93,"h":11,"l":10.925,"n":74,"o":10.96,"t":"2026-07-22T18:15:00Z","v":23495,"vw":10.959185},{"c":10.855,"h":10.915,"l":10.835,"n":135,"o":10.91,"t":"2026-07-22T18:30:00Z","v":61498,"vw":10.857909},{"c":10.9099,"h":10.9103,"l":10.845,"n":111,"o":10.855,"t":"2026-07-22T18:45:00Z","v":94191,"vw":10.881025},{"c":10.83,"h":10.915,"l":10.81,"n":120,"o":10.905,"t":"2026-07-22T19:00:00Z","v":31058,"vw":10.870833},{"c":10.87,"h":10.88,"l":10.84,"n":81,"o":10.845,"t":"2026-07-22T19:15:00Z","v":17791,"vw":10.860863},{"c":10.86,"h":10.88,"l":10.85,"n":53,"o":10.87,"t":"2026-07-22T19:30:00Z","v":17352,"vw":10.870394},{"c":10.84,"h":10.86,"l":10.825,"n":237,"o":10.84,"t":"2026-07-22T19:45:00Z","v":117060,"vw":10.839192},{"c":10.81,"h":10.91,"l":10.81,"n":23,"o":10.85,"t":"2026-07-22T20:00:00Z","v":9045,"vw":10.857858},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-07-22T20:15:00Z","v":531,"vw":10.92},{"c":10.88,"h":10.88,"l":10.88,"n":7,"o":10.88,"t":"2026-07-22T20:30:00Z","v":1233,"vw":10.88},{"c":10.87,"h":10.87,"l":10.86,"n":9,"o":10.86,"t":"2026-07-22T20:45:00Z","v":2300,"vw":10.869563},{"c":10.827,"h":10.89,"l":10.827,"n":4,"o":10.89,"t":"2026-07-22T21:15:00Z","v":1221,"vw":10.870829},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-07-22T21:30:00Z","v":161,"vw":10.92},{"c":11,"h":11,"l":10.81,"n":3,"o":10.81,"t":"2026-07-22T21:45:00Z","v":1333,"vw":10.931553},{"c":10.9982,"h":10.9982,"l":10.9982,"n":1,"o":10.9982,"t":"2026-07-22T22:00:00Z","v":610,"vw":10.9982},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-07-22T22:15:00Z","v":120,"vw":10.92},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-07-22T22:30:00Z","v":1000,"vw":10.99},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-07-22T22:45:00Z","v":286,"vw":10.98},{"c":10.92,"h":10.94,"l":10.92,"n":5,"o":10.94,"t":"2026-07-22T23:15:00Z","v":3001,"vw":10.93},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-07-22T23:30:00Z","v":1002,"vw":10.92},{"c":10.9546,"h":10.9546,"l":10.9546,"n":1,"o":10.9546,"t":"2026-07-22T23:45:00Z","v":100,"vw":10.9546},{"c":10.78,"h":10.8,"l":10.73,"n":71,"o":10.76,"t":"2026-07-23T08:00:00Z","v":19678,"vw":10.744146},{"c":10.79,"h":10.79,"l":10.77,"n":5,"o":10.77,"t":"2026-07-23T08:15:00Z","v":518,"vw":10.775935},{"c":10.87,"h":10.87,"l":10.84,"n":11,"o":10.85,"t":"2026-07-23T08:45:00Z","v":2210,"vw":10.858571},{"c":10.89,"h":10.9,"l":10.85,"n":47,"o":10.85,"t":"2026-07-23T09:00:00Z","v":8339,"vw":10.886288},{"c":10.88,"h":10.91,"l":10.88,"n":16,"o":10.9,"t":"2026-07-23T09:15:00Z","v":1924,"vw":10.887647},{"c":10.88,"h":10.89,"l":10.88,"n":12,"o":10.88,"t":"2026-07-23T09:30:00Z","v":1336,"vw":10.884545},{"c":10.84,"h":10.9,"l":10.84,"n":62,"o":10.9,"t":"2026-07-23T09:45:00Z","v":15898,"vw":10.842186},{"c":10.86,"h":10.86,"l":10.82,"n":27,"o":10.83,"t":"2026-07-23T10:00:00Z","v":3480,"vw":10.847732},{"c":10.89,"h":10.89,"l":10.85,"n":16,"o":10.86,"t":"2026-07-23T10:15:00Z","v":4210,"vw":10.85808},{"c":10.8995,"h":10.9,"l":10.8995,"n":8,"o":10.9,"t":"2026-07-23T10:30:00Z","v":722,"vw":10.899885},{"c":10.88,"h":10.89,"l":10.86,"n":36,"o":10.89,"t":"2026-07-23T11:00:00Z","v":8700,"vw":10.870183},{"c":10.87,"h":10.87,"l":10.85,"n":22,"o":10.86,"t":"2026-07-23T11:15:00Z","v":3724,"vw":10.85898},{"c":10.85,"h":10.85,"l":10.84,"n":29,"o":10.85,"t":"2026-07-23T11:30:00Z","v":3379,"vw":10.849292},{"c":10.8501,"h":10.89,"l":10.8501,"n":38,"o":10.8602,"t":"2026-07-23T11:45:00Z","v":9374,"vw":10.883845},{"c":10.8101,"h":10.8702,"l":10.8101,"n":7,"o":10.84,"t":"2026-07-23T12:00:00Z","v":2150,"vw":10.820318},{"c":10.77,"h":10.82,"l":10.77,"n":53,"o":10.81,"t":"2026-07-23T12:15:00Z","v":17880,"vw":10.798743},{"c":10.6,"h":10.77,"l":10.59,"n":213,"o":10.76,"t":"2026-07-23T12:30:00Z","v":44802,"vw":10.667385},{"c":10.59,"h":10.62,"l":10.5,"n":150,"o":10.6,"t":"2026-07-23T12:45:00Z","v":51242,"vw":10.560685},{"c":10.54,"h":10.61,"l":10.53,"n":100,"o":10.6,"t":"2026-07-23T13:00:00Z","v":27861,"vw":10.578306},{"c":10.5006,"h":10.57,"l":10.5,"n":123,"o":10.52,"t":"2026-07-23T13:15:00Z","v":61071,"vw":10.533213},{"c":10.6498,"h":10.655,"l":10.51,"n":217,"o":10.51,"t":"2026-07-23T13:30:00Z","v":100221,"vw":10.599594},{"c":10.5497,"h":10.66,"l":10.54,"n":173,"o":10.65,"t":"2026-07-23T13:45:00Z","v":59246,"vw":10.588876},{"c":10.57,"h":10.61,"l":10.51,"n":191,"o":10.53,"t":"2026-07-23T14:00:00Z","v":63971,"vw":10.549719},{"c":10.59,"h":10.63,"l":10.55,"n":151,"o":10.5702,"t":"2026-07-23T14:15:00Z","v":32631,"vw":10.582989},{"c":10.5509,"h":10.61,"l":10.54,"n":65,"o":10.59,"t":"2026-07-23T14:30:00Z","v":16561,"vw":10.574546},{"c":10.505,"h":10.56,"l":10.475,"n":128,"o":10.54,"t":"2026-07-23T14:45:00Z","v":29188,"vw":10.498299},{"c":10.36,"h":10.495,"l":10.36,"n":232,"o":10.49,"t":"2026-07-23T15:00:00Z","v":71612,"vw":10.437126},{"c":10.47,"h":10.5,"l":10.37,"n":141,"o":10.37,"t":"2026-07-23T15:15:00Z","v":33493,"vw":10.471214},{"c":10.455,"h":10.48,"l":10.425,"n":73,"o":10.46,"t":"2026-07-23T15:30:00Z","v":12486,"vw":10.44485},{"c":10.5,"h":10.515,"l":10.44,"n":63,"o":10.45,"t":"2026-07-23T15:45:00Z","v":30247,"vw":10.476667},{"c":10.435,"h":10.485,"l":10.39,"n":82,"o":10.485,"t":"2026-07-23T16:00:00Z","v":18347,"vw":10.422802},{"c":10.4301,"h":10.435,"l":10.38,"n":46,"o":10.435,"t":"2026-07-23T16:15:00Z","v":19100,"vw":10.408124},{"c":10.42,"h":10.425,"l":10.39,"n":84,"o":10.42,"t":"2026-07-23T16:30:00Z","v":29556,"vw":10.404322},{"c":10.44,"h":10.45,"l":10.41,"n":31,"o":10.425,"t":"2026-07-23T16:45:00Z","v":11614,"vw":10.43464},{"c":10.41,"h":10.4288,"l":10.3901,"n":32,"o":10.41,"t":"2026-07-23T17:00:00Z","v":28618,"vw":10.413049},{"c":10.46,"h":10.46,"l":10.42,"n":16,"o":10.42,"t":"2026-07-23T17:15:00Z","v":5083,"vw":10.44307},{"c":10.42,"h":10.455,"l":10.41,"n":59,"o":10.45,"t":"2026-07-23T17:30:00Z","v":31662,"vw":10.438471},{"c":10.3,"h":10.435,"l":10.29,"n":64,"o":10.435,"t":"2026-07-23T17:45:00Z","v":24082,"vw":10.350879},{"c":10.31,"h":10.33,"l":10.285,"n":38,"o":10.305,"t":"2026-07-23T18:00:00Z","v":13642,"vw":10.314586},{"c":10.33,"h":10.33,"l":10.28,"n":69,"o":10.31,"t":"2026-07-23T18:15:00Z","v":27803,"vw":10.298138},{"c":10.315,"h":10.37,"l":10.3,"n":58,"o":10.325,"t":"2026-07-23T18:30:00Z","v":16595,"vw":10.334482},{"c":10.34,"h":10.365,"l":10.32,"n":35,"o":10.32,"t":"2026-07-23T18:45:00Z","v":15474,"vw":10.331038},{"c":10.27,"h":10.36,"l":10.27,"n":81,"o":10.355,"t":"2026-07-23T19:00:00Z","v":30603,"vw":10.320359},{"c":10.33,"h":10.33,"l":10.29,"n":48,"o":10.3,"t":"2026-07-23T19:15:00Z","v":7958,"vw":10.300281},{"c":10.275,"h":10.355,"l":10.265,"n":82,"o":10.355,"t":"2026-07-23T19:30:00Z","v":27830,"vw":10.297416},{"c":10.27,"h":10.28,"l":10.21,"n":308,"o":10.27,"t":"2026-07-23T19:45:00Z","v":99188,"vw":10.249169},{"c":10.3638,"h":10.3638,"l":10.27,"n":50,"o":10.28,"t":"2026-07-23T20:00:00Z","v":20680,"vw":10.329163},{"c":10.41,"h":10.42,"l":10.4,"n":20,"o":10.4,"t":"2026-07-23T20:15:00Z","v":16001,"vw":10.411513},{"c":10.37,"h":10.3968,"l":10.37,"n":5,"o":10.3968,"t":"2026-07-23T20:30:00Z","v":592,"vw":10.375003},{"c":10.35,"h":10.37,"l":10.35,"n":5,"o":10.37,"t":"2026-07-23T20:45:00Z","v":500,"vw":10.358182},{"c":10.4,"h":10.4,"l":10.37,"n":7,"o":10.37,"t":"2026-07-23T21:00:00Z","v":1711,"vw":10.392727},{"c":10.36,"h":10.38,"l":10.36,"n":9,"o":10.38,"t":"2026-07-23T21:15:00Z","v":1171,"vw":10.365},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-07-23T21:45:00Z","v":300,"vw":10.38},{"c":10.33,"h":10.39,"l":10.33,"n":7,"o":10.39,"t":"2026-07-23T22:00:00Z","v":1362,"vw":10.378408},{"c":10.28,"h":10.32,"l":10.28,"n":13,"o":10.32,"t":"2026-07-23T22:15:00Z","v":1389,"vw":10.291408},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-07-23T22:30:00Z","v":1050,"vw":10.28},{"c":10.39,"h":10.39,"l":10.2813,"n":3,"o":10.2813,"t":"2026-07-23T22:45:00Z","v":1239,"vw":10.377805},{"c":10.35,"h":10.39,"l":10.35,"n":3,"o":10.39,"t":"2026-07-23T23:00:00Z","v":353,"vw":10.372997},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-07-23T23:30:00Z","v":409,"vw":10.35},{"c":10.2501,"h":10.2501,"l":10.2501,"n":2,"o":10.2501,"t":"2026-07-23T23:45:00Z","v":10001,"vw":10.2501},{"c":10.5,"h":10.64,"l":10.33,"n":38,"o":10.33,"t":"2026-07-24T08:00:00Z","v":22615,"vw":10.39884},{"c":10.43,"h":10.46,"l":10.41,"n":29,"o":10.46,"t":"2026-07-24T08:15:00Z","v":9990,"vw":10.429235},{"c":10.45,"h":10.45,"l":10.43,"n":11,"o":10.43,"t":"2026-07-24T08:30:00Z","v":5026,"vw":10.447413},{"c":10.4,"h":10.45,"l":10.4,"n":72,"o":10.45,"t":"2026-07-24T08:45:00Z","v":26530,"vw":10.404922},{"c":10.35,"h":10.41,"l":10.35,"n":66,"o":10.41,"t":"2026-07-24T09:00:00Z","v":10564,"vw":10.366653},{"c":10.35,"h":10.35,"l":10.3,"n":94,"o":10.34,"t":"2026-07-24T09:15:00Z","v":10481,"vw":10.322864},{"c":10.38,"h":10.38,"l":10.36,"n":17,"o":10.36,"t":"2026-07-24T09:30:00Z","v":1981,"vw":10.364706},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-07-24T09:45:00Z","v":100,"vw":10.4},{"c":10.39,"h":10.4,"l":10.39,"n":6,"o":10.4,"t":"2026-07-24T10:00:00Z","v":1245,"vw":10.39165},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-07-24T10:15:00Z","v":1010,"vw":10.34},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-07-24T10:30:00Z","v":175,"vw":10.36},{"c":10.33,"h":10.33,"l":10.33,"n":7,"o":10.33,"t":"2026-07-24T10:45:00Z","v":1048,"vw":10.33},{"c":10.35,"h":10.35,"l":10.33,"n":18,"o":10.33,"t":"2026-07-24T11:00:00Z","v":2630,"vw":10.338231},{"c":10.31,"h":10.32,"l":10.31,"n":10,"o":10.32,"t":"2026-07-24T11:30:00Z","v":1463,"vw":10.313156},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-07-24T11:45:00Z","v":240,"vw":10.28},{"c":10.359,"h":10.359,"l":10.33,"n":23,"o":10.35,"t":"2026-07-24T12:00:00Z","v":10923,"vw":10.348674},{"c":10.3684,"h":10.3684,"l":10.34,"n":20,"o":10.34,"t":"2026-07-24T12:15:00Z","v":1560,"vw":10.350137},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-07-24T12:30:00Z","v":472,"vw":10.32},{"c":10.2516,"h":10.28,"l":10.2503,"n":35,"o":10.28,"t":"2026-07-24T12:45:00Z","v":3154,"vw":10.261768},{"c":10.1278,"h":10.25,"l":10.07,"n":229,"o":10.24,"t":"2026-07-24T13:00:00Z","v":18539,"vw":10.182347},{"c":10.15,"h":10.19,"l":10.15,"n":77,"o":10.1598,"t":"2026-07-24T13:15:00Z","v":7514,"vw":10.168356},{"c":10.1168,"h":10.18,"l":10.07,"n":160,"o":10.17,"t":"2026-07-24T13:30:00Z","v":50164,"vw":10.113299},{"c":10.04,"h":10.155,"l":9.95,"n":246,"o":10.15,"t":"2026-07-24T13:45:00Z","v":65794,"vw":10.021241},{"c":10.05,"h":10.1,"l":10.02,"n":386,"o":10.05,"t":"2026-07-24T14:00:00Z","v":54456,"vw":10.047506},{"c":10.05,"h":10.05,"l":9.97,"n":304,"o":10.04,"t":"2026-07-24T14:15:00Z","v":51945,"vw":10.005144},{"c":9.995,"h":10.0589,"l":9.985,"n":188,"o":10.05,"t":"2026-07-24T14:30:00Z","v":19911,"vw":10.021244},{"c":10.105,"h":10.105,"l":9.94,"n":130,"o":9.98,"t":"2026-07-24T14:45:00Z","v":23536,"vw":10.020011},{"c":10.085,"h":10.11,"l":10.01,"n":113,"o":10.11,"t":"2026-07-24T15:00:00Z","v":32300,"vw":10.051583},{"c":10.16,"h":10.175,"l":10.09,"n":70,"o":10.135,"t":"2026-07-24T15:15:00Z","v":18833,"vw":10.142124},{"c":10.14,"h":10.19,"l":10.13,"n":83,"o":10.135,"t":"2026-07-24T15:30:00Z","v":16324,"vw":10.160622},{"c":10.11,"h":10.14,"l":10.1,"n":40,"o":10.135,"t":"2026-07-24T15:45:00Z","v":8831,"vw":10.118596},{"c":10.11,"h":10.145,"l":10.1,"n":36,"o":10.1,"t":"2026-07-24T16:00:00Z","v":5383,"vw":10.125273},{"c":10.095,"h":10.13,"l":10.09,"n":45,"o":10.12,"t":"2026-07-24T16:15:00Z","v":26193,"vw":10.122548},{"c":10.04,"h":10.08,"l":10.04,"n":61,"o":10.07,"t":"2026-07-24T16:30:00Z","v":9234,"vw":10.060744},{"c":10.051,"h":10.07,"l":10.02,"n":43,"o":10.05,"t":"2026-07-24T16:45:00Z","v":26269,"vw":10.049284},{"c":10.06,"h":10.07,"l":10.03,"n":82,"o":10.05,"t":"2026-07-24T17:00:00Z","v":31843,"vw":10.045772},{"c":10.12,"h":10.125,"l":10.0529,"n":63,"o":10.0529,"t":"2026-07-24T17:15:00Z","v":9682,"vw":10.094925},{"c":10.12,"h":10.14,"l":10.11,"n":53,"o":10.115,"t":"2026-07-24T17:30:00Z","v":14285,"vw":10.121662},{"c":10.145,"h":10.145,"l":10.1,"n":50,"o":10.11,"t":"2026-07-24T17:45:00Z","v":12632,"vw":10.117203},{"c":10.14,"h":10.1404,"l":10.1286,"n":76,"o":10.14,"t":"2026-07-24T18:00:00Z","v":19980,"vw":10.134937},{"c":10.09,"h":10.135,"l":10.09,"n":26,"o":10.13,"t":"2026-07-24T18:15:00Z","v":8609,"vw":10.105717},{"c":10.065,"h":10.1,"l":10.05,"n":121,"o":10.085,"t":"2026-07-24T18:30:00Z","v":35900,"vw":10.080284},{"c":10.11,"h":10.125,"l":10.07,"n":67,"o":10.07,"t":"2026-07-24T18:45:00Z","v":16371,"vw":10.106401},{"c":10.05,"h":10.12,"l":10.05,"n":47,"o":10.105,"t":"2026-07-24T19:00:00Z","v":6719,"vw":10.070782},{"c":10.09,"h":10.09,"l":10.06,"n":46,"o":10.06,"t":"2026-07-24T19:15:00Z","v":7704,"vw":10.075886},{"c":10.105,"h":10.11,"l":10.085,"n":49,"o":10.085,"t":"2026-07-24T19:30:00Z","v":9819,"vw":10.103985},{"c":10.11,"h":10.12,"l":10.0901,"n":160,"o":10.12,"t":"2026-07-24T19:45:00Z","v":44201,"vw":10.104027},{"c":10.1299,"h":10.1299,"l":10.1,"n":21,"o":10.1,"t":"2026-07-24T20:00:00Z","v":2782,"vw":10.103777},{"c":10.1489,"h":10.1489,"l":10.12,"n":4,"o":10.12,"t":"2026-07-24T20:15:00Z","v":1244,"vw":10.143238},{"c":10.0991,"h":10.0991,"l":10.0991,"n":2,"o":10.0991,"t":"2026-07-24T20:45:00Z","v":115,"vw":10.0991},{"c":10.095,"h":10.095,"l":10.095,"n":1,"o":10.095,"t":"2026-07-24T21:00:00Z","v":100,"vw":10.095},{"c":10.09,"h":10.09,"l":10.09,"n":4,"o":10.09,"t":"2026-07-24T21:15:00Z","v":330,"vw":10.09},{"c":10.03,"h":10.1294,"l":10.03,"n":45,"o":10.12,"t":"2026-07-24T21:45:00Z","v":5639,"vw":10.043756},{"c":10.03,"h":10.12,"l":10,"n":4,"o":10.12,"t":"2026-07-24T22:00:00Z","v":1002,"vw":10.055709},{"c":10.05,"h":10.1,"l":10.05,"n":2,"o":10.1,"t":"2026-07-24T22:30:00Z","v":11000,"vw":10.095455},{"c":10.07,"h":10.09,"l":10.07,"n":6,"o":10.08,"t":"2026-07-24T23:30:00Z","v":1702,"vw":10.083588},{"c":10.12,"h":10.12,"l":10.09,"n":3,"o":10.09,"t":"2026-07-24T23:45:00Z","v":2277,"vw":10.102455},{"c":11.22,"h":11.38,"l":11.05,"n":57,"o":11.2,"t":"2026-07-27T08:00:00Z","v":6351,"vw":11.189042},{"c":11.25,"h":11.25,"l":11.2,"n":27,"o":11.23,"t":"2026-07-27T08:15:00Z","v":9966,"vw":11.210005},{"c":11.24,"h":11.26,"l":11.21,"n":22,"o":11.25,"t":"2026-07-27T08:30:00Z","v":4917,"vw":11.221357},{"c":11.23,"h":11.26,"l":11.22,"n":60,"o":11.24,"t":"2026-07-27T08:45:00Z","v":9096,"vw":11.242789},{"c":11.16,"h":11.22,"l":11.15,"n":64,"o":11.22,"t":"2026-07-27T09:00:00Z","v":9459,"vw":11.168635},{"c":11.18,"h":11.18,"l":11.14,"n":25,"o":11.15,"t":"2026-07-27T09:15:00Z","v":9473,"vw":11.152616},{"c":11.24,"h":11.25,"l":11.17,"n":118,"o":11.17,"t":"2026-07-27T09:30:00Z","v":25671,"vw":11.211774},{"c":11.23,"h":11.26,"l":11.22,"n":49,"o":11.24,"t":"2026-07-27T09:45:00Z","v":11858,"vw":11.24363},{"c":11.22,"h":11.23,"l":11.22,"n":24,"o":11.23,"t":"2026-07-27T10:00:00Z","v":5553,"vw":11.227691},{"c":11.25,"h":11.27,"l":11.22,"n":63,"o":11.22,"t":"2026-07-27T10:15:00Z","v":14384,"vw":11.243732},{"c":11.29,"h":11.29,"l":11.25,"n":127,"o":11.25,"t":"2026-07-27T10:30:00Z","v":19480,"vw":11.265503},{"c":11.25,"h":11.3,"l":11.25,"n":35,"o":11.29,"t":"2026-07-27T10:45:00Z","v":7415,"vw":11.276172},{"c":11.23,"h":11.2501,"l":11.22,"n":95,"o":11.2501,"t":"2026-07-27T11:00:00Z","v":16824,"vw":11.230798},{"c":11.17,"h":11.2305,"l":11.17,"n":129,"o":11.2202,"t":"2026-07-27T11:15:00Z","v":79208,"vw":11.210034},{"c":11.1791,"h":11.19,"l":11.15,"n":62,"o":11.17,"t":"2026-07-27T11:30:00Z","v":14972,"vw":11.179397},{"c":11.17,"h":11.1792,"l":11.16,"n":46,"o":11.17,"t":"2026-07-27T11:45:00Z","v":5746,"vw":11.170161},{"c":11.12,"h":11.21,"l":11.12,"n":124,"o":11.17,"t":"2026-07-27T12:00:00Z","v":21426,"vw":11.186211},{"c":11.05,"h":11.14,"l":11.03,"n":110,"o":11.13,"t":"2026-07-27T12:15:00Z","v":18478,"vw":11.075356},{"c":11.1,"h":11.1085,"l":10.99,"n":215,"o":11.05,"t":"2026-07-27T12:30:00Z","v":41305,"vw":11.037107},{"c":11.1307,"h":11.16,"l":11.1,"n":44,"o":11.1,"t":"2026-07-27T12:45:00Z","v":14326,"vw":11.144453},{"c":11.12,"h":11.17,"l":11.12,"n":71,"o":11.15,"t":"2026-07-27T13:00:00Z","v":6512,"vw":11.144759},{"c":11.1,"h":11.13,"l":11.09,"n":97,"o":11.12,"t":"2026-07-27T13:15:00Z","v":19319,"vw":11.114457},{"c":11.33,"h":11.37,"l":11.066,"n":613,"o":11.08,"t":"2026-07-27T13:30:00Z","v":124217,"vw":11.253348},{"c":11.17,"h":11.35,"l":11.14,"n":251,"o":11.34,"t":"2026-07-27T13:45:00Z","v":95321,"vw":11.26782},{"c":11.215,"h":11.24,"l":11.145,"n":184,"o":11.17,"t":"2026-07-27T14:00:00Z","v":47931,"vw":11.200739},{"c":10.93,"h":11.21,"l":10.92,"n":200,"o":11.21,"t":"2026-07-27T14:15:00Z","v":50561,"vw":11.022472},{"c":10.73,"h":10.92,"l":10.725,"n":251,"o":10.92,"t":"2026-07-27T14:30:00Z","v":75297,"vw":10.825393},{"c":10.86,"h":10.875,"l":10.755,"n":654,"o":10.76,"t":"2026-07-27T14:45:00Z","v":177177,"vw":10.847068},{"c":10.875,"h":10.88,"l":10.77,"n":2000,"o":10.86,"t":"2026-07-27T15:00:00Z","v":1317810,"vw":10.828915},{"c":10.86,"h":10.9,"l":10.82,"n":78,"o":10.88,"t":"2026-07-27T15:15:00Z","v":19766,"vw":10.867555},{"c":10.86,"h":10.87,"l":10.8,"n":62,"o":10.845,"t":"2026-07-27T15:30:00Z","v":13753,"vw":10.83067},{"c":10.825,"h":10.84,"l":10.82,"n":36,"o":10.83,"t":"2026-07-27T15:45:00Z","v":5636,"vw":10.831806},{"c":10.81,"h":10.86,"l":10.805,"n":37,"o":10.805,"t":"2026-07-27T16:00:00Z","v":6305,"vw":10.828291},{"c":10.92,"h":10.93,"l":10.7689,"n":73,"o":10.795,"t":"2026-07-27T16:15:00Z","v":23256,"vw":10.899385},{"c":10.979,"h":11.01,"l":10.935,"n":21,"o":10.955,"t":"2026-07-27T16:30:00Z","v":2514,"vw":10.98099},{"c":10.945,"h":10.995,"l":10.92,"n":88,"o":10.98,"t":"2026-07-27T16:45:00Z","v":26554,"vw":10.964919},{"c":10.93,"h":10.96,"l":10.891,"n":48,"o":10.96,"t":"2026-07-27T17:00:00Z","v":24167,"vw":10.924946},{"c":10.97,"h":11,"l":10.935,"n":53,"o":10.94,"t":"2026-07-27T17:15:00Z","v":22864,"vw":10.986504},{"c":10.98,"h":11.01,"l":10.975,"n":35,"o":10.975,"t":"2026-07-27T17:30:00Z","v":16530,"vw":10.991596},{"c":10.98,"h":10.98,"l":10.945,"n":48,"o":10.955,"t":"2026-07-27T17:45:00Z","v":13257,"vw":10.971454},{"c":10.96,"h":10.9999,"l":10.96,"n":30,"o":10.99,"t":"2026-07-27T18:00:00Z","v":5444,"vw":10.970636},{"c":10.93,"h":10.95,"l":10.9,"n":42,"o":10.95,"t":"2026-07-27T18:15:00Z","v":17154,"vw":10.919595},{"c":10.89,"h":10.925,"l":10.8263,"n":117,"o":10.92,"t":"2026-07-27T18:30:00Z","v":50506,"vw":10.878012},{"c":10.93,"h":10.93,"l":10.855,"n":24,"o":10.89,"t":"2026-07-27T18:45:00Z","v":5298,"vw":10.878704},{"c":11.04,"h":11.06,"l":10.92,"n":53,"o":10.93,"t":"2026-07-27T19:00:00Z","v":17220,"vw":10.987442},{"c":11.06,"h":11.0795,"l":11.0363,"n":77,"o":11.04,"t":"2026-07-27T19:15:00Z","v":21564,"vw":11.052143},{"c":11.065,"h":11.115,"l":11.04,"n":180,"o":11.04,"t":"2026-07-27T19:30:00Z","v":43135,"vw":11.073561},{"c":11.045,"h":11.065,"l":11.0288,"n":321,"o":11.0502,"t":"2026-07-27T19:45:00Z","v":86745,"vw":11.044466},{"c":11.02,"h":11.07,"l":11.01,"n":48,"o":11.05,"t":"2026-07-27T20:00:00Z","v":8891,"vw":11.041966},{"c":11,"h":11,"l":10.99,"n":12,"o":11,"t":"2026-07-27T20:15:00Z","v":1095,"vw":10.998374},{"c":10.992,"h":10.996,"l":10.99,"n":15,"o":10.99,"t":"2026-07-27T20:30:00Z","v":4800,"vw":10.991448},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-07-27T20:45:00Z","v":600,"vw":11.02},{"c":11.06,"h":11.06,"l":11.05,"n":5,"o":11.05,"t":"2026-07-27T21:00:00Z","v":1515,"vw":11.051912},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-07-27T21:45:00Z","v":328,"vw":11.03},{"c":10.97,"h":11.01,"l":10.93,"n":16,"o":11.01,"t":"2026-07-27T22:00:00Z","v":2305,"vw":10.976533},{"c":10.9,"h":10.95,"l":10.85,"n":16,"o":10.95,"t":"2026-07-27T22:15:00Z","v":5240,"vw":10.891714},{"c":10.65,"h":10.82,"l":10.65,"n":32,"o":10.82,"t":"2026-07-27T22:30:00Z","v":3051,"vw":10.762071},{"c":10.41,"h":10.7,"l":10.41,"n":44,"o":10.7,"t":"2026-07-27T22:45:00Z","v":9847,"vw":10.50512},{"c":10.32,"h":10.45,"l":10.32,"n":51,"o":10.3502,"t":"2026-07-27T23:00:00Z","v":15859,"vw":10.357796},{"c":10.48,"h":10.48,"l":10.32,"n":37,"o":10.41,"t":"2026-07-27T23:15:00Z","v":12188,"vw":10.409226},{"c":10.41,"h":10.424,"l":10.346,"n":24,"o":10.42,"t":"2026-07-27T23:30:00Z","v":8204,"vw":10.394655},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-07-27T23:45:00Z","v":1001,"vw":10.42},{"c":10.27,"h":10.33,"l":10.27,"n":64,"o":10.33,"t":"2026-07-28T08:00:00Z","v":8364,"vw":10.2994},{"c":10.29,"h":10.29,"l":10.27,"n":17,"o":10.27,"t":"2026-07-28T08:15:00Z","v":4878,"vw":10.270858},{"c":10.29,"h":10.29,"l":10.28,"n":15,"o":10.28,"t":"2026-07-28T08:30:00Z","v":1481,"vw":10.28845},{"c":10.3,"h":10.31,"l":10.28,"n":46,"o":10.31,"t":"2026-07-28T08:45:00Z","v":5650,"vw":10.295387},{"c":10.27,"h":10.29,"l":10.265,"n":13,"o":10.29,"t":"2026-07-28T09:00:00Z","v":2679,"vw":10.277819},{"c":10.31,"h":10.31,"l":10.29,"n":3,"o":10.29,"t":"2026-07-28T09:15:00Z","v":900,"vw":10.298889},{"c":10.29,"h":10.29,"l":10.29,"n":7,"o":10.29,"t":"2026-07-28T09:30:00Z","v":473,"vw":10.29},{"c":10.22,"h":10.22,"l":10.22,"n":7,"o":10.22,"t":"2026-07-28T09:45:00Z","v":211,"vw":10.22},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-07-28T10:00:00Z","v":858,"vw":10.2},{"c":10.22,"h":10.24,"l":10.185,"n":78,"o":10.21,"t":"2026-07-28T10:15:00Z","v":10779,"vw":10.211957},{"c":10.23,"h":10.24,"l":10.22,"n":31,"o":10.24,"t":"2026-07-28T10:30:00Z","v":4617,"vw":10.230499},{"c":10.24,"h":10.25,"l":10.24,"n":14,"o":10.25,"t":"2026-07-28T10:45:00Z","v":1265,"vw":10.248165},{"c":10.1895,"h":10.25,"l":10.1895,"n":79,"o":10.24,"t":"2026-07-28T11:00:00Z","v":12374,"vw":10.205785},{"c":10.18,"h":10.27,"l":10.17,"n":147,"o":10.175,"t":"2026-07-28T11:15:00Z","v":22801,"vw":10.203532},{"c":10.18,"h":10.24,"l":10.17,"n":72,"o":10.19,"t":"2026-07-28T11:30:00Z","v":8746,"vw":10.204027},{"c":10.22,"h":10.22,"l":10.18,"n":79,"o":10.18,"t":"2026-07-28T11:45:00Z","v":12380,"vw":10.197666},{"c":10.22,"h":10.22,"l":10.2095,"n":21,"o":10.22,"t":"2026-07-28T12:00:00Z","v":1456,"vw":10.218147},{"c":10.24,"h":10.24,"l":10.2203,"n":28,"o":10.23,"t":"2026-07-28T12:15:00Z","v":12245,"vw":10.237511},{"c":10.28,"h":10.28,"l":10.23,"n":98,"o":10.24,"t":"2026-07-28T12:30:00Z","v":20528,"vw":10.25937},{"c":10.4,"h":10.4,"l":10.2801,"n":128,"o":10.2801,"t":"2026-07-28T12:45:00Z","v":20427,"vw":10.340898},{"c":10.3799,"h":10.42,"l":10.37,"n":91,"o":10.39,"t":"2026-07-28T13:00:00Z","v":13280,"vw":10.394913},{"c":10.32,"h":10.4,"l":10.31,"n":59,"o":10.38,"t":"2026-07-28T13:15:00Z","v":8216,"vw":10.335442},{"c":10.11,"h":10.32,"l":10.03,"n":417,"o":10.28,"t":"2026-07-28T13:30:00Z","v":93154,"vw":10.147309},{"c":10.17,"h":10.185,"l":9.99,"n":271,"o":10.129,"t":"2026-07-28T13:45:00Z","v":74379,"vw":10.095391},{"c":10.19,"h":10.25,"l":10.17,"n":146,"o":10.17,"t":"2026-07-28T14:00:00Z","v":73086,"vw":10.20389},{"c":10.21,"h":10.235,"l":10.105,"n":297,"o":10.19,"t":"2026-07-28T14:15:00Z","v":63004,"vw":10.195792},{"c":10.32,"h":10.34,"l":10.21,"n":265,"o":10.21,"t":"2026-07-28T14:30:00Z","v":44168,"vw":10.269502},{"c":10.35,"h":10.395,"l":10.31,"n":129,"o":10.33,"t":"2026-07-28T14:45:00Z","v":26018,"vw":10.3608},{"c":10.39,"h":10.39,"l":10.31,"n":136,"o":10.35,"t":"2026-07-28T15:00:00Z","v":29670,"vw":10.357172},{"c":10.62,"h":10.75,"l":10.355,"n":579,"o":10.3789,"t":"2026-07-28T15:15:00Z","v":139696,"vw":10.590171},{"c":10.67,"h":10.6795,"l":10.58,"n":143,"o":10.6198,"t":"2026-07-28T15:30:00Z","v":27016,"vw":10.633536},{"c":10.71,"h":10.73,"l":10.635,"n":100,"o":10.68,"t":"2026-07-28T15:45:00Z","v":24445,"vw":10.676224},{"c":10.65,"h":10.7,"l":10.6499,"n":92,"o":10.7,"t":"2026-07-28T16:00:00Z","v":14933,"vw":10.677675},{"c":10.69,"h":10.75,"l":10.66,"n":87,"o":10.665,"t":"2026-07-28T16:15:00Z","v":32954,"vw":10.692989},{"c":10.74,"h":10.75,"l":10.65,"n":74,"o":10.65,"t":"2026-07-28T16:30:00Z","v":16723,"vw":10.685801},{"c":10.78,"h":10.8,"l":10.71,"n":110,"o":10.74,"t":"2026-07-28T16:45:00Z","v":27692,"vw":10.753132},{"c":10.6215,"h":10.75,"l":10.6215,"n":59,"o":10.75,"t":"2026-07-28T17:00:00Z","v":36039,"vw":10.681961},{"c":10.58,"h":10.63,"l":10.57,"n":57,"o":10.615,"t":"2026-07-28T17:15:00Z","v":24068,"vw":10.599717},{"c":10.45,"h":10.56,"l":10.42,"n":123,"o":10.555,"t":"2026-07-28T17:30:00Z","v":23067,"vw":10.455829},{"c":10.4988,"h":10.51,"l":10.45,"n":25,"o":10.45,"t":"2026-07-28T17:45:00Z","v":7549,"vw":10.475502},{"c":10.575,"h":10.6003,"l":10.5401,"n":49,"o":10.5401,"t":"2026-07-28T18:00:00Z","v":15014,"vw":10.571393},{"c":10.575,"h":10.59,"l":10.57,"n":88,"o":10.585,"t":"2026-07-28T18:15:00Z","v":35149,"vw":10.58322},{"c":10.625,"h":10.625,"l":10.59,"n":50,"o":10.59,"t":"2026-07-28T18:30:00Z","v":11137,"vw":10.602038},{"c":10.6,"h":10.645,"l":10.585,"n":90,"o":10.61,"t":"2026-07-28T18:45:00Z","v":46002,"vw":10.62881},{"c":10.64,"h":10.655,"l":10.61,"n":32,"o":10.61,"t":"2026-07-28T19:00:00Z","v":5682,"vw":10.632082},{"c":10.66,"h":10.66,"l":10.62,"n":59,"o":10.625,"t":"2026-07-28T19:15:00Z","v":16472,"vw":10.649368},{"c":10.66,"h":10.71,"l":10.66,"n":52,"o":10.67,"t":"2026-07-28T19:30:00Z","v":9674,"vw":10.696133},{"c":10.7307,"h":10.7398,"l":10.66,"n":160,"o":10.66,"t":"2026-07-28T19:45:00Z","v":25521,"vw":10.712929},{"c":10.75,"h":10.75,"l":10.702,"n":6,"o":10.72,"t":"2026-07-28T20:00:00Z","v":11919,"vw":10.711941},{"c":10.7,"h":10.72,"l":10.695,"n":8,"o":10.71,"t":"2026-07-28T20:15:00Z","v":1411,"vw":10.70497},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-07-28T20:30:00Z","v":1009,"vw":10.69},{"c":10.7289,"h":10.7289,"l":10.72,"n":3,"o":10.72,"t":"2026-07-28T20:45:00Z","v":1172,"vw":10.727532},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-07-28T21:00:00Z","v":416,"vw":10.71},{"c":10.775,"h":10.775,"l":10.775,"n":2,"o":10.775,"t":"2026-07-28T21:15:00Z","v":115,"vw":10.775},{"c":10.8,"h":10.8,"l":10.8,"n":45,"o":10.8,"t":"2026-07-28T21:45:00Z","v":4055,"vw":10.8},{"c":10.8,"h":10.8,"l":10.8,"n":8,"o":10.8,"t":"2026-07-28T22:00:00Z","v":8247,"vw":10.8},{"c":10.8086,"h":10.8086,"l":10.8086,"n":1,"o":10.8086,"t":"2026-07-28T22:15:00Z","v":100,"vw":10.8086},{"c":10.67,"h":10.7,"l":10.67,"n":3,"o":10.7,"t":"2026-07-28T22:30:00Z","v":1006,"vw":10.696262},{"c":10.63,"h":10.66,"l":10.5455,"n":12,"o":10.6512,"t":"2026-07-28T22:45:00Z","v":3218,"vw":10.643608},{"c":10.57,"h":10.61,"l":10.57,"n":4,"o":10.61,"t":"2026-07-28T23:00:00Z","v":504,"vw":10.578197},{"c":10.54,"h":10.545,"l":10.54,"n":4,"o":10.545,"t":"2026-07-28T23:15:00Z","v":400,"vw":10.54375},{"c":10.68,"h":10.68,"l":10.58,"n":5,"o":10.58,"t":"2026-07-28T23:30:00Z","v":2630,"vw":10.672395},{"c":10.7,"h":10.7,"l":10.6441,"n":4,"o":10.6441,"t":"2026-07-28T23:45:00Z","v":2308,"vw":10.691482},{"c":10.66,"h":10.75,"l":10.32,"n":58,"o":10.75,"t":"2026-07-29T08:00:00Z","v":7086,"vw":10.606879},{"c":10.62,"h":10.66,"l":10.62,"n":14,"o":10.66,"t":"2026-07-29T08:15:00Z","v":1553,"vw":10.638519},{"c":10.65,"h":10.65,"l":10.63,"n":6,"o":10.63,"t":"2026-07-29T08:30:00Z","v":784,"vw":10.641429},{"c":10.645,"h":10.645,"l":10.645,"n":1,"o":10.645,"t":"2026-07-29T08:45:00Z","v":500,"vw":10.645},{"c":10.68,"h":10.68,"l":10.66,"n":6,"o":10.66,"t":"2026-07-29T09:00:00Z","v":1140,"vw":10.667273},{"c":10.7,"h":10.7,"l":10.69,"n":5,"o":10.69,"t":"2026-07-29T09:15:00Z","v":590,"vw":10.693636},{"c":10.74,"h":10.75,"l":10.71,"n":52,"o":10.72,"t":"2026-07-29T09:30:00Z","v":11066,"vw":10.734248},{"c":10.74,"h":10.7497,"l":10.74,"n":10,"o":10.74,"t":"2026-07-29T09:45:00Z","v":1200,"vw":10.741902},{"c":10.72,"h":10.72,"l":10.72,"n":1,"o":10.72,"t":"2026-07-29T10:00:00Z","v":100,"vw":10.72},{"c":10.7,"h":10.72,"l":10.7,"n":12,"o":10.72,"t":"2026-07-29T10:15:00Z","v":1794,"vw":10.707923},{"c":10.71,"h":10.71,"l":10.69,"n":26,"o":10.71,"t":"2026-07-29T10:30:00Z","v":3291,"vw":10.700328},{"c":10.62,"h":10.71,"l":10.61,"n":35,"o":10.71,"t":"2026-07-29T10:45:00Z","v":5239,"vw":10.641045},{"c":10.67,"h":10.67,"l":10.6299,"n":39,"o":10.64,"t":"2026-07-29T11:00:00Z","v":13025,"vw":10.646121},{"c":10.67,"h":10.67,"l":10.63,"n":14,"o":10.67,"t":"2026-07-29T11:15:00Z","v":2557,"vw":10.653658},{"c":10.62,"h":10.65,"l":10.61,"n":116,"o":10.64,"t":"2026-07-29T11:30:00Z","v":33683,"vw":10.639205},{"c":10.64,"h":10.65,"l":10.6102,"n":11,"o":10.6102,"t":"2026-07-29T11:45:00Z","v":2390,"vw":10.633791},{"c":10.62,"h":10.63,"l":10.61,"n":4,"o":10.61,"t":"2026-07-29T12:00:00Z","v":1203,"vw":10.616667},{"c":10.55,"h":10.61,"l":10.52,"n":69,"o":10.61,"t":"2026-07-29T12:15:00Z","v":26867,"vw":10.526674},{"c":10.55,"h":10.56,"l":10.54,"n":23,"o":10.54,"t":"2026-07-29T12:30:00Z","v":1526,"vw":10.545931},{"c":10.52,"h":10.56,"l":10.52,"n":18,"o":10.55,"t":"2026-07-29T12:45:00Z","v":1172,"vw":10.54},{"c":10.54,"h":10.55,"l":10.52,"n":29,"o":10.52,"t":"2026-07-29T13:00:00Z","v":3075,"vw":10.539691},{"c":10.53,"h":10.54,"l":10.48,"n":233,"o":10.54,"t":"2026-07-29T13:15:00Z","v":71425,"vw":10.49754},{"c":10.58,"h":10.595,"l":10.49,"n":223,"o":10.53,"t":"2026-07-29T13:30:00Z","v":41536,"vw":10.550991},{"c":10.57,"h":10.6,"l":10.4402,"n":97,"o":10.58,"t":"2026-07-29T13:45:00Z","v":40910,"vw":10.485049},{"c":10.43,"h":10.6,"l":10.43,"n":194,"o":10.6,"t":"2026-07-29T14:00:00Z","v":46348,"vw":10.506101},{"c":10.445,"h":10.5,"l":10.39,"n":138,"o":10.465,"t":"2026-07-29T14:15:00Z","v":28275,"vw":10.434175},{"c":10.39,"h":10.51,"l":10.375,"n":117,"o":10.455,"t":"2026-07-29T14:30:00Z","v":29994,"vw":10.432453},{"c":10.41,"h":10.47,"l":10.385,"n":177,"o":10.39,"t":"2026-07-29T14:45:00Z","v":56554,"vw":10.419193},{"c":10.43,"h":10.4501,"l":10.4,"n":63,"o":10.42,"t":"2026-07-29T15:00:00Z","v":13455,"vw":10.417849},{"c":10.415,"h":10.4425,"l":10.35,"n":51,"o":10.44,"t":"2026-07-29T15:15:00Z","v":5848,"vw":10.405146},{"c":10.3698,"h":10.45,"l":10.3698,"n":134,"o":10.41,"t":"2026-07-29T15:30:00Z","v":54195,"vw":10.401752},{"c":10.385,"h":10.395,"l":10.33,"n":119,"o":10.375,"t":"2026-07-29T15:45:00Z","v":17050,"vw":10.362928},{"c":10.39,"h":10.39,"l":10.35,"n":132,"o":10.38,"t":"2026-07-29T16:00:00Z","v":27787,"vw":10.363698},{"c":10.43,"h":10.45,"l":10.3636,"n":76,"o":10.3863,"t":"2026-07-29T16:15:00Z","v":10248,"vw":10.419497},{"c":10.3414,"h":10.425,"l":10.33,"n":102,"o":10.42,"t":"2026-07-29T16:30:00Z","v":25145,"vw":10.370578},{"c":10.41,"h":10.425,"l":10.35,"n":56,"o":10.35,"t":"2026-07-29T16:45:00Z","v":13340,"vw":10.399095},{"c":10.4601,"h":10.4601,"l":10.415,"n":60,"o":10.415,"t":"2026-07-29T17:00:00Z","v":43827,"vw":10.428988},{"c":10.425,"h":10.47,"l":10.425,"n":23,"o":10.47,"t":"2026-07-29T17:15:00Z","v":3885,"vw":10.444205},{"c":10.5,"h":10.5,"l":10.42,"n":16,"o":10.42,"t":"2026-07-29T17:30:00Z","v":2009,"vw":10.464965},{"c":10.62,"h":10.62,"l":10.49,"n":48,"o":10.49,"t":"2026-07-29T17:45:00Z","v":23852,"vw":10.583788},{"c":10.66,"h":10.84,"l":10.66,"n":427,"o":10.68,"t":"2026-07-29T18:00:00Z","v":81217,"vw":10.734488},{"c":10.56,"h":10.69,"l":10.5109,"n":129,"o":10.67,"t":"2026-07-29T18:15:00Z","v":34198,"vw":10.597403},{"c":10.7299,"h":10.7299,"l":10.42,"n":281,"o":10.565,"t":"2026-07-29T18:30:00Z","v":70068,"vw":10.607475},{"c":10.7,"h":10.785,"l":10.68,"n":245,"o":10.695,"t":"2026-07-29T18:45:00Z","v":105781,"vw":10.741493},{"c":10.625,"h":10.72,"l":10.585,"n":169,"o":10.705,"t":"2026-07-29T19:00:00Z","v":75453,"vw":10.665212},{"c":10.5,"h":10.645,"l":10.46,"n":202,"o":10.62,"t":"2026-07-29T19:15:00Z","v":52154,"vw":10.488386},{"c":10.49,"h":10.55,"l":10.44,"n":169,"o":10.51,"t":"2026-07-29T19:30:00Z","v":73635,"vw":10.493863},{"c":10.335,"h":10.48,"l":10.31,"n":450,"o":10.48,"t":"2026-07-29T19:45:00Z","v":198865,"vw":10.353434},{"c":10.34,"h":10.35,"l":10.25,"n":191,"o":10.35,"t":"2026-07-29T20:00:00Z","v":43244,"vw":10.324218},{"c":10.32,"h":10.3989,"l":10.32,"n":57,"o":10.37,"t":"2026-07-29T20:15:00Z","v":6533,"vw":10.346287},{"c":10.3633,"h":10.3633,"l":10.2718,"n":6,"o":10.2718,"t":"2026-07-29T20:30:00Z","v":2703,"vw":10.34628},{"c":10.3,"h":10.4052,"l":10.3,"n":19,"o":10.4052,"t":"2026-07-29T20:45:00Z","v":1510,"vw":10.348488},{"c":10.24,"h":10.24,"l":10.22,"n":9,"o":10.22,"t":"2026-07-29T21:00:00Z","v":1562,"vw":10.225948},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-07-29T21:15:00Z","v":100,"vw":10.25},{"c":10.33,"h":10.39,"l":10.22,"n":75,"o":10.37,"t":"2026-07-29T21:30:00Z","v":3628,"vw":10.351609},{"c":10.73,"h":10.73,"l":10.33,"n":46,"o":10.33,"t":"2026-07-29T21:45:00Z","v":25495,"vw":10.469553},{"c":10.65,"h":10.84,"l":10.31,"n":22,"o":10.84,"t":"2026-07-29T22:00:00Z","v":11800,"vw":10.730994},{"c":10.5797,"h":10.6296,"l":10.5,"n":8,"o":10.5,"t":"2026-07-29T22:15:00Z","v":1085,"vw":10.571727},{"c":10.53,"h":10.5685,"l":10.53,"n":2,"o":10.5685,"t":"2026-07-29T22:30:00Z","v":717,"vw":10.56313},{"c":10.5698,"h":10.5698,"l":10.55,"n":5,"o":10.55,"t":"2026-07-29T22:45:00Z","v":2125,"vw":10.56883},{"c":10.6026,"h":10.6026,"l":10.55,"n":10,"o":10.55,"t":"2026-07-29T23:15:00Z","v":1801,"vw":10.561145},{"c":10.5999,"h":10.5999,"l":10.5999,"n":1,"o":10.5999,"t":"2026-07-29T23:30:00Z","v":100,"vw":10.5999},{"c":10.5882,"h":10.59,"l":10.5882,"n":3,"o":10.59,"t":"2026-07-29T23:45:00Z","v":600,"vw":10.589367},{"c":10.52,"h":10.52,"l":10.45,"n":24,"o":10.45,"t":"2026-07-30T08:00:00Z","v":5999,"vw":10.479768},{"c":10.64,"h":10.65,"l":10.54,"n":25,"o":10.54,"t":"2026-07-30T08:15:00Z","v":4323,"vw":10.58727},{"c":10.63,"h":10.65,"l":10.63,"n":15,"o":10.64,"t":"2026-07-30T08:30:00Z","v":3202,"vw":10.634866},{"c":10.63,"h":10.65,"l":10.63,"n":8,"o":10.65,"t":"2026-07-30T08:45:00Z","v":2034,"vw":10.638501},{"c":10.65,"h":10.65,"l":10.62,"n":20,"o":10.63,"t":"2026-07-30T09:00:00Z","v":3502,"vw":10.630242},{"c":10.69,"h":10.7,"l":10.66,"n":9,"o":10.66,"t":"2026-07-30T09:15:00Z","v":1001,"vw":10.689885},{"c":10.68,"h":10.73,"l":10.68,"n":37,"o":10.72,"t":"2026-07-30T09:30:00Z","v":6469,"vw":10.704053},{"c":10.66,"h":10.7,"l":10.66,"n":27,"o":10.68,"t":"2026-07-30T09:45:00Z","v":3732,"vw":10.671091},{"c":10.69,"h":10.69,"l":10.66,"n":15,"o":10.66,"t":"2026-07-30T10:00:00Z","v":1351,"vw":10.676667},{"c":10.69,"h":10.69,"l":10.68,"n":11,"o":10.68,"t":"2026-07-30T10:15:00Z","v":1175,"vw":10.688837},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-07-30T10:30:00Z","v":330,"vw":10.7},{"c":10.66,"h":10.71,"l":10.66,"n":3,"o":10.71,"t":"2026-07-30T10:45:00Z","v":500,"vw":10.684},{"c":10.69,"h":10.69,"l":10.68,"n":10,"o":10.68,"t":"2026-07-30T11:00:00Z","v":1580,"vw":10.682857},{"c":10.69,"h":10.7,"l":10.69,"n":3,"o":10.7,"t":"2026-07-30T11:15:00Z","v":715,"vw":10.691597},{"c":10.71,"h":10.74,"l":10.68,"n":35,"o":10.7,"t":"2026-07-30T11:30:00Z","v":7306,"vw":10.713275},{"c":10.73,"h":10.76,"l":10.73,"n":91,"o":10.73,"t":"2026-07-30T11:45:00Z","v":11147,"vw":10.743079},{"c":10.77,"h":10.78,"l":10.725,"n":41,"o":10.725,"t":"2026-07-30T12:00:00Z","v":7637,"vw":10.735251},{"c":10.75,"h":10.75,"l":10.71,"n":27,"o":10.74,"t":"2026-07-30T12:15:00Z","v":3975,"vw":10.73},{"c":10.69,"h":10.77,"l":10.69,"n":133,"o":10.76,"t":"2026-07-30T12:30:00Z","v":25678,"vw":10.714253},{"c":10.76,"h":10.76,"l":10.7199,"n":34,"o":10.7199,"t":"2026-07-30T12:45:00Z","v":7704,"vw":10.73501},{"c":10.75,"h":10.79,"l":10.75,"n":62,"o":10.77,"t":"2026-07-30T13:00:00Z","v":17380,"vw":10.763692},{"c":10.74,"h":10.78,"l":10.72,"n":87,"o":10.75,"t":"2026-07-30T13:15:00Z","v":21420,"vw":10.746928},{"c":10.8129,"h":10.82,"l":10.65,"n":273,"o":10.74,"t":"2026-07-30T13:30:00Z","v":89527,"vw":10.716951},{"c":10.8092,"h":10.89,"l":10.795,"n":213,"o":10.81,"t":"2026-07-30T13:45:00Z","v":65128,"vw":10.835907},{"c":10.68,"h":10.81,"l":10.665,"n":308,"o":10.8,"t":"2026-07-30T14:00:00Z","v":67107,"vw":10.713658},{"c":10.705,"h":10.7492,"l":10.63,"n":170,"o":10.67,"t":"2026-07-30T14:15:00Z","v":23758,"vw":10.672424},{"c":10.7004,"h":10.73,"l":10.68,"n":126,"o":10.7,"t":"2026-07-30T14:30:00Z","v":27400,"vw":10.707671},{"c":10.66,"h":10.71,"l":10.635,"n":136,"o":10.695,"t":"2026-07-30T14:45:00Z","v":29852,"vw":10.663448},{"c":10.66,"h":10.7,"l":10.635,"n":79,"o":10.66,"t":"2026-07-30T15:00:00Z","v":11872,"vw":10.671041},{"c":10.66,"h":10.74,"l":10.65,"n":52,"o":10.655,"t":"2026-07-30T15:15:00Z","v":13891,"vw":10.711289},{"c":10.68,"h":10.68,"l":10.645,"n":36,"o":10.66,"t":"2026-07-30T15:30:00Z","v":5523,"vw":10.66614},{"c":10.685,"h":10.695,"l":10.66,"n":57,"o":10.685,"t":"2026-07-30T15:45:00Z","v":10423,"vw":10.676254},{"c":10.735,"h":10.75,"l":10.68,"n":43,"o":10.68,"t":"2026-07-30T16:00:00Z","v":8726,"vw":10.71549},{"c":10.73,"h":10.7496,"l":10.7,"n":64,"o":10.7451,"t":"2026-07-30T16:15:00Z","v":15488,"vw":10.719805},{"c":10.65,"h":10.725,"l":10.65,"n":62,"o":10.715,"t":"2026-07-30T16:30:00Z","v":44067,"vw":10.670282},{"c":10.68,"h":10.68,"l":10.655,"n":42,"o":10.655,"t":"2026-07-30T16:45:00Z","v":10440,"vw":10.664619},{"c":10.675,"h":10.7099,"l":10.665,"n":126,"o":10.7,"t":"2026-07-30T17:00:00Z","v":131321,"vw":10.699165},{"c":10.72,"h":10.73,"l":10.67,"n":51,"o":10.675,"t":"2026-07-30T17:15:00Z","v":26427,"vw":10.708747},{"c":10.7499,"h":10.75,"l":10.7,"n":23,"o":10.72,"t":"2026-07-30T17:30:00Z","v":3177,"vw":10.738184},{"c":10.71,"h":10.7359,"l":10.7004,"n":16,"o":10.7359,"t":"2026-07-30T17:45:00Z","v":5038,"vw":10.717932},{"c":10.695,"h":10.71,"l":10.695,"n":22,"o":10.71,"t":"2026-07-30T18:00:00Z","v":3193,"vw":10.704538},{"c":10.695,"h":10.7,"l":10.685,"n":38,"o":10.695,"t":"2026-07-30T18:15:00Z","v":6717,"vw":10.692111},{"c":10.675,"h":10.7,"l":10.66,"n":100,"o":10.695,"t":"2026-07-30T18:30:00Z","v":18292,"vw":10.678685},{"c":10.65,"h":10.675,"l":10.635,"n":135,"o":10.675,"t":"2026-07-30T18:45:00Z","v":42717,"vw":10.652383},{"c":10.715,"h":10.72,"l":10.645,"n":106,"o":10.645,"t":"2026-07-30T19:00:00Z","v":40333,"vw":10.708339},{"c":10.78,"h":10.79,"l":10.7,"n":205,"o":10.71,"t":"2026-07-30T19:15:00Z","v":57301,"vw":10.737348},{"c":10.755,"h":10.78,"l":10.745,"n":105,"o":10.77,"t":"2026-07-30T19:30:00Z","v":21220,"vw":10.762038},{"c":10.74,"h":10.76,"l":10.73,"n":180,"o":10.755,"t":"2026-07-30T19:45:00Z","v":49009,"vw":10.744083},{"c":10.74,"h":10.785,"l":10.74,"n":130,"o":10.74,"t":"2026-07-30T20:00:00Z","v":8006,"vw":10.756817},{"c":10.75,"h":10.78,"l":10.71,"n":13,"o":10.71,"t":"2026-07-30T20:15:00Z","v":13068,"vw":10.71579},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-07-30T20:30:00Z","v":1227,"vw":10.75},{"c":10.7112,"h":10.7112,"l":10.71,"n":5,"o":10.71,"t":"2026-07-30T21:00:00Z","v":450,"vw":10.710585},{"c":10.7987,"h":10.7987,"l":10.7958,"n":2,"o":10.7958,"t":"2026-07-30T21:15:00Z","v":900,"vw":10.796767},{"c":10.7833,"h":10.7833,"l":10.72,"n":2,"o":10.72,"t":"2026-07-30T21:30:00Z","v":600,"vw":10.73055},{"c":10.7841,"h":10.7841,"l":10.72,"n":6,"o":10.7308,"t":"2026-07-30T22:00:00Z","v":2766,"vw":10.739638},{"c":10.77,"h":10.7895,"l":10.77,"n":3,"o":10.7884,"t":"2026-07-30T22:15:00Z","v":632,"vw":10.785079},{"c":10.79,"h":10.85,"l":10.7618,"n":14,"o":10.8,"t":"2026-07-30T22:30:00Z","v":5923,"vw":10.802891},{"c":10.78,"h":10.78,"l":10.78,"n":3,"o":10.78,"t":"2026-07-30T22:45:00Z","v":360,"vw":10.78},{"c":10.74,"h":10.85,"l":10.74,"n":2,"o":10.85,"t":"2026-07-30T23:00:00Z","v":3297,"vw":10.801723},{"c":10.72,"h":10.85,"l":10.72,"n":16,"o":10.85,"t":"2026-07-30T23:30:00Z","v":4078,"vw":10.762738},{"c":10.6502,"h":10.74,"l":10.6502,"n":9,"o":10.74,"t":"2026-07-30T23:45:00Z","v":3801,"vw":10.687948},{"c":10.33,"h":10.53,"l":10.3,"n":60,"o":10.39,"t":"2026-07-31T08:00:00Z","v":4613,"vw":10.461005},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2026-07-31T08:15:00Z","v":169,"vw":10.34},{"c":10.33,"h":10.36,"l":10.33,"n":6,"o":10.36,"t":"2026-07-31T08:30:00Z","v":348,"vw":10.351176},{"c":10.35,"h":10.36,"l":10.35,"n":14,"o":10.36,"t":"2026-07-31T08:45:00Z","v":998,"vw":10.351425},{"c":10.33,"h":10.35,"l":10.33,"n":14,"o":10.35,"t":"2026-07-31T09:00:00Z","v":889,"vw":10.342375},{"c":10.29,"h":10.33,"l":10.27,"n":53,"o":10.33,"t":"2026-07-31T09:15:00Z","v":4782,"vw":10.311097},{"c":10.27,"h":10.28,"l":10.27,"n":48,"o":10.27,"t":"2026-07-31T09:30:00Z","v":2199,"vw":10.271201},{"c":10.27,"h":10.27,"l":10.26,"n":32,"o":10.26,"t":"2026-07-31T09:45:00Z","v":1541,"vw":10.268333},{"c":10.27,"h":10.27,"l":10.22,"n":53,"o":10.26,"t":"2026-07-31T10:00:00Z","v":10880,"vw":10.247266},{"c":10.31,"h":10.31,"l":10.27,"n":41,"o":10.27,"t":"2026-07-31T10:15:00Z","v":1867,"vw":10.285684},{"c":10.32,"h":10.33,"l":10.32,"n":454,"o":10.32,"t":"2026-07-31T10:30:00Z","v":121176,"vw":10.329488},{"c":10.32,"h":10.34,"l":10.32,"n":27,"o":10.34,"t":"2026-07-31T10:45:00Z","v":1721,"vw":10.337746},{"c":10.3,"h":10.34,"l":10.3,"n":35,"o":10.31,"t":"2026-07-31T11:00:00Z","v":4565,"vw":10.318889},{"c":10.29,"h":10.31,"l":10.29,"n":35,"o":10.29,"t":"2026-07-31T11:15:00Z","v":3086,"vw":10.297743},{"c":10.2602,"h":10.2602,"l":10.2601,"n":2,"o":10.2601,"t":"2026-07-31T11:30:00Z","v":2400,"vw":10.260179},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-07-31T11:45:00Z","v":300,"vw":10.27},{"c":10.2,"h":10.27,"l":10.18,"n":93,"o":10.26,"t":"2026-07-31T12:00:00Z","v":6171,"vw":10.21756},{"c":10.21,"h":10.21,"l":10.17,"n":29,"o":10.19,"t":"2026-07-31T12:15:00Z","v":12128,"vw":10.187936},{"c":10.21,"h":10.22,"l":10.1473,"n":35,"o":10.22,"t":"2026-07-31T12:30:00Z","v":11282,"vw":10.17382},{"c":10.25,"h":10.2698,"l":10.21,"n":95,"o":10.21,"t":"2026-07-31T12:45:00Z","v":16150,"vw":10.253213},{"c":10.28,"h":10.29,"l":10.26,"n":52,"o":10.26,"t":"2026-07-31T13:00:00Z","v":17915,"vw":10.267997},{"c":10.34,"h":10.36,"l":10.31,"n":97,"o":10.31,"t":"2026-07-31T13:15:00Z","v":23287,"vw":10.331041},{"c":10.18,"h":10.33,"l":10.1501,"n":278,"o":10.33,"t":"2026-07-31T13:30:00Z","v":40382,"vw":10.234614},{"c":10.07,"h":10.19,"l":10.05,"n":636,"o":10.175,"t":"2026-07-31T13:45:00Z","v":120313,"vw":10.100594},{"c":10.04,"h":10.095,"l":9.87,"n":1131,"o":10.07,"t":"2026-07-31T14:00:00Z","v":226619,"vw":9.955042},{"c":10,"h":10.11,"l":9.97,"n":421,"o":10.03,"t":"2026-07-31T14:15:00Z","v":104053,"vw":10.05982},{"c":9.995,"h":10.07,"l":9.98,"n":200,"o":10.02,"t":"2026-07-31T14:30:00Z","v":55161,"vw":10.01891},{"c":10,"h":10.05,"l":9.96,"n":272,"o":9.995,"t":"2026-07-31T14:45:00Z","v":77968,"vw":10.018324},{"c":9.975,"h":10.005,"l":9.945,"n":183,"o":9.98,"t":"2026-07-31T15:00:00Z","v":49447,"vw":9.97618},{"c":9.96,"h":10.025,"l":9.935,"n":221,"o":9.99,"t":"2026-07-31T15:15:00Z","v":31958,"vw":9.967567},{"c":10.03,"h":10.06,"l":9.9502,"n":197,"o":9.9567,"t":"2026-07-31T15:30:00Z","v":33194,"vw":9.997305},{"c":10.02,"h":10.035,"l":10,"n":67,"o":10,"t":"2026-07-31T15:45:00Z","v":3894,"vw":10.021197},{"c":10.04,"h":10.05,"l":10,"n":107,"o":10.02,"t":"2026-07-31T16:00:00Z","v":34371,"vw":10.030199},{"c":10.06,"h":10.06,"l":10.0108,"n":36,"o":10.04,"t":"2026-07-31T16:15:00Z","v":8609,"vw":10.054497},{"c":10.015,"h":10.06,"l":10.015,"n":35,"o":10.06,"t":"2026-07-31T16:30:00Z","v":4947,"vw":10.045369},{"c":10.04,"h":10.04,"l":10.035,"n":10,"o":10.04,"t":"2026-07-31T16:45:00Z","v":1426,"vw":10.039289},{"c":10.0856,"h":10.09,"l":10.04,"n":72,"o":10.045,"t":"2026-07-31T17:00:00Z","v":39627,"vw":10.083202},{"c":10.135,"h":10.135,"l":10.07,"n":174,"o":10.075,"t":"2026-07-31T17:15:00Z","v":18478,"vw":10.107707},{"c":10.155,"h":10.175,"l":10.135,"n":187,"o":10.14,"t":"2026-07-31T17:30:00Z","v":20730,"vw":10.163379},{"c":10.175,"h":10.2,"l":10.16,"n":180,"o":10.16,"t":"2026-07-31T17:45:00Z","v":41413,"vw":10.174915},{"c":10.13,"h":10.18,"l":10.125,"n":192,"o":10.17,"t":"2026-07-31T18:00:00Z","v":46615,"vw":10.146199},{"c":10.11,"h":10.15,"l":10.11,"n":95,"o":10.13,"t":"2026-07-31T18:15:00Z","v":11947,"vw":10.132263},{"c":10.0709,"h":10.115,"l":10.07,"n":37,"o":10.11,"t":"2026-07-31T18:30:00Z","v":3719,"vw":10.097917},{"c":10.125,"h":10.1536,"l":10.1,"n":45,"o":10.11,"t":"2026-07-31T18:45:00Z","v":18657,"vw":10.135649},{"c":10.105,"h":10.16,"l":10.1,"n":48,"o":10.16,"t":"2026-07-31T19:00:00Z","v":13308,"vw":10.130176},{"c":10.0926,"h":10.11,"l":10.085,"n":32,"o":10.11,"t":"2026-07-31T19:15:00Z","v":8908,"vw":10.095398},{"c":10.0882,"h":10.09,"l":10.055,"n":106,"o":10.09,"t":"2026-07-31T19:30:00Z","v":34911,"vw":10.070951},{"c":10.085,"h":10.11,"l":10.08,"n":139,"o":10.09,"t":"2026-07-31T19:45:00Z","v":69572,"vw":10.090362},{"c":10.1,"h":10.11,"l":10.0898,"n":21,"o":10.09,"t":"2026-07-31T20:00:00Z","v":10478,"vw":10.093174},{"c":10.09,"h":10.1,"l":10.06,"n":78,"o":10.0646,"t":"2026-07-31T20:30:00Z","v":20493,"vw":10.086426},{"c":10.04,"h":10.08,"l":10.04,"n":15,"o":10.08,"t":"2026-07-31T20:45:00Z","v":2433,"vw":10.074597},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-07-31T21:00:00Z","v":2240,"vw":10.03},{"c":10.0018,"h":10.1,"l":10.0018,"n":9,"o":10.0312,"t":"2026-07-31T21:45:00Z","v":2128,"vw":10.034889},{"c":10.0993,"h":10.1,"l":10.0993,"n":2,"o":10.1,"t":"2026-07-31T22:15:00Z","v":200,"vw":10.09965},{"c":10.07,"h":10.07,"l":10.05,"n":3,"o":10.05,"t":"2026-07-31T22:30:00Z","v":801,"vw":10.0625},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-07-31T23:15:00Z","v":110,"vw":10.1},{"c":10.0977,"h":10.0977,"l":10.0977,"n":1,"o":10.0977,"t":"2026-07-31T23:30:00Z","v":995,"vw":10.0977},{"c":10.08,"h":10.09,"l":10.08,"n":2,"o":10.09,"t":"2026-07-31T23:45:00Z","v":300,"vw":10.086667},{"c":9.78,"h":10,"l":9.78,"n":61,"o":9.8,"t":"2026-08-03T08:00:00Z","v":7009,"vw":9.892292},{"c":9.67,"h":9.75,"l":9.66,"n":118,"o":9.75,"t":"2026-08-03T08:15:00Z","v":18226,"vw":9.675884},{"c":9.72,"h":9.72,"l":9.65,"n":20,"o":9.66,"t":"2026-08-03T08:30:00Z","v":2313,"vw":9.67346},{"c":9.75,"h":9.75,"l":9.72,"n":22,"o":9.72,"t":"2026-08-03T08:45:00Z","v":3297,"vw":9.721779},{"c":9.78,"h":9.78,"l":9.76,"n":9,"o":9.76,"t":"2026-08-03T09:15:00Z","v":1877,"vw":9.765928},{"c":9.7905,"h":9.7905,"l":9.79,"n":4,"o":9.79,"t":"2026-08-03T09:30:00Z","v":414,"vw":9.790138},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-08-03T09:45:00Z","v":796,"vw":9.83},{"c":9.87,"h":9.87,"l":9.86,"n":12,"o":9.86,"t":"2026-08-03T10:00:00Z","v":684,"vw":9.862},{"c":9.87,"h":9.87,"l":9.87,"n":42,"o":9.87,"t":"2026-08-03T10:15:00Z","v":4329,"vw":9.87},{"c":9.85,"h":9.85,"l":9.82,"n":39,"o":9.82,"t":"2026-08-03T10:30:00Z","v":10559,"vw":9.845681},{"c":9.78,"h":9.83,"l":9.78,"n":27,"o":9.83,"t":"2026-08-03T10:45:00Z","v":1995,"vw":9.804167},{"c":9.76,"h":9.78,"l":9.76,"n":17,"o":9.77,"t":"2026-08-03T11:00:00Z","v":6074,"vw":9.76424},{"c":9.83,"h":9.83,"l":9.7815,"n":36,"o":9.7815,"t":"2026-08-03T11:15:00Z","v":12333,"vw":9.8234},{"c":9.82,"h":9.82,"l":9.8,"n":6,"o":9.8,"t":"2026-08-03T11:30:00Z","v":939,"vw":9.812123},{"c":9.74,"h":9.8,"l":9.74,"n":82,"o":9.8,"t":"2026-08-03T11:45:00Z","v":18430,"vw":9.759733},{"c":9.73,"h":9.76,"l":9.72,"n":42,"o":9.75,"t":"2026-08-03T12:00:00Z","v":2896,"vw":9.730499},{"c":9.79,"h":9.79,"l":9.76,"n":28,"o":9.76,"t":"2026-08-03T12:15:00Z","v":6251,"vw":9.780822},{"c":9.78,"h":9.79,"l":9.78,"n":35,"o":9.79,"t":"2026-08-03T12:30:00Z","v":2398,"vw":9.788},{"c":9.8,"h":9.82,"l":9.79,"n":9,"o":9.82,"t":"2026-08-03T12:45:00Z","v":555,"vw":9.8},{"c":9.81,"h":9.81,"l":9.79,"n":37,"o":9.7921,"t":"2026-08-03T13:00:00Z","v":3953,"vw":9.795573},{"c":9.795,"h":9.885,"l":9.795,"n":44,"o":9.86,"t":"2026-08-03T13:15:00Z","v":9537,"vw":9.858411},{"c":9.84,"h":9.88,"l":9.75,"n":441,"o":9.805,"t":"2026-08-03T13:30:00Z","v":177936,"vw":9.832664},{"c":9.98,"h":9.985,"l":9.81,"n":910,"o":9.86,"t":"2026-08-03T13:45:00Z","v":106815,"vw":9.899327},{"c":9.925,"h":9.985,"l":9.9,"n":677,"o":9.98,"t":"2026-08-03T14:00:00Z","v":57168,"vw":9.93424},{"c":10.06,"h":10.075,"l":9.88,"n":558,"o":9.93,"t":"2026-08-03T14:15:00Z","v":49343,"vw":9.955831},{"c":10.045,"h":10.09,"l":10.01,"n":488,"o":10.06,"t":"2026-08-03T14:30:00Z","v":70677,"vw":10.056081},{"c":10.13,"h":10.135,"l":10.01,"n":312,"o":10.05,"t":"2026-08-03T14:45:00Z","v":43854,"vw":10.065706},{"c":10.045,"h":10.13,"l":10.02,"n":294,"o":10.13,"t":"2026-08-03T15:00:00Z","v":76744,"vw":10.092163},{"c":10.02,"h":10.07,"l":10.005,"n":287,"o":10.05,"t":"2026-08-03T15:15:00Z","v":49810,"vw":10.04181},{"c":10.025,"h":10.05,"l":9.99,"n":205,"o":10.02,"t":"2026-08-03T15:30:00Z","v":46763,"vw":10.029428},{"c":10.02,"h":10.05,"l":10,"n":143,"o":10.03,"t":"2026-08-03T15:45:00Z","v":29615,"vw":10.031696},{"c":10.045,"h":10.085,"l":10,"n":114,"o":10.02,"t":"2026-08-03T16:00:00Z","v":18872,"vw":10.047591},{"c":10.0982,"h":10.115,"l":10.0708,"n":73,"o":10.08,"t":"2026-08-03T16:15:00Z","v":16025,"vw":10.099049},{"c":10.05,"h":10.095,"l":10.02,"n":123,"o":10.095,"t":"2026-08-03T16:30:00Z","v":13019,"vw":10.073548},{"c":10.06,"h":10.09,"l":10.0467,"n":103,"o":10.06,"t":"2026-08-03T16:45:00Z","v":18495,"vw":10.060935},{"c":10.085,"h":10.085,"l":10.03,"n":76,"o":10.03,"t":"2026-08-03T17:00:00Z","v":9490,"vw":10.065745},{"c":10.075,"h":10.14,"l":10.07,"n":64,"o":10.095,"t":"2026-08-03T17:15:00Z","v":21037,"vw":10.112346},{"c":10.1,"h":10.12,"l":10.07,"n":126,"o":10.08,"t":"2026-08-03T17:30:00Z","v":24476,"vw":10.09242},{"c":10.08,"h":10.1,"l":10.07,"n":54,"o":10.095,"t":"2026-08-03T17:45:00Z","v":6750,"vw":10.090288},{"c":10.13,"h":10.13,"l":10.08,"n":110,"o":10.09,"t":"2026-08-03T18:00:00Z","v":15015,"vw":10.095474},{"c":10.075,"h":10.13,"l":10.075,"n":56,"o":10.13,"t":"2026-08-03T18:15:00Z","v":18792,"vw":10.104785},{"c":10.08,"h":10.11,"l":10.075,"n":34,"o":10.085,"t":"2026-08-03T18:30:00Z","v":4025,"vw":10.091492},{"c":10.09,"h":10.1,"l":10.0509,"n":56,"o":10.085,"t":"2026-08-03T18:45:00Z","v":18022,"vw":10.072508},{"c":10.105,"h":10.11,"l":10.075,"n":70,"o":10.09,"t":"2026-08-03T19:00:00Z","v":16717,"vw":10.096321},{"c":10.125,"h":10.135,"l":10.1,"n":81,"o":10.11,"t":"2026-08-03T19:15:00Z","v":18271,"vw":10.117292},{"c":10.115,"h":10.16,"l":10.105,"n":100,"o":10.125,"t":"2026-08-03T19:30:00Z","v":25610,"vw":10.134272},{"c":10.095,"h":10.13,"l":10.095,"n":144,"o":10.12,"t":"2026-08-03T19:45:00Z","v":60449,"vw":10.107565},{"c":10.1427,"h":10.1427,"l":10.1,"n":5,"o":10.1,"t":"2026-08-03T20:00:00Z","v":1760,"vw":10.10243},{"c":10.14,"h":10.17,"l":10.14,"n":2,"o":10.17,"t":"2026-08-03T20:15:00Z","v":625,"vw":10.146},{"c":10.09,"h":10.12,"l":10.09,"n":7,"o":10.12,"t":"2026-08-03T20:45:00Z","v":774,"vw":10.099424},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-08-03T21:15:00Z","v":242,"vw":10.05},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-08-03T21:30:00Z","v":482,"vw":10.11},{"c":10.03,"h":10.11,"l":10.03,"n":5,"o":10.04,"t":"2026-08-03T21:45:00Z","v":3700,"vw":10.035664},{"c":9.82,"h":9.95,"l":9.82,"n":56,"o":9.95,"t":"2026-08-03T22:00:00Z","v":9303,"vw":9.847855},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-08-03T22:15:00Z","v":200,"vw":10.11},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-08-03T22:30:00Z","v":1004,"vw":10},{"c":9.9983,"h":9.9983,"l":9.93,"n":13,"o":9.94,"t":"2026-08-03T23:30:00Z","v":5647,"vw":9.934918},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-08-03T23:45:00Z","v":672,"vw":9.95},{"c":10.1,"h":10.1,"l":10,"n":31,"o":10.01,"t":"2026-08-04T08:00:00Z","v":1140,"vw":10.032505},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-08-04T08:15:00Z","v":139,"vw":10.01},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-08-04T08:45:00Z","v":1024,"vw":9.96},{"c":9.94,"h":9.95,"l":9.93,"n":20,"o":9.95,"t":"2026-08-04T09:00:00Z","v":2145,"vw":9.938947},{"c":9.93,"h":9.93,"l":9.91,"n":27,"o":9.93,"t":"2026-08-04T09:15:00Z","v":2743,"vw":9.912039},{"c":9.93,"h":9.94,"l":9.93,"n":13,"o":9.94,"t":"2026-08-04T10:00:00Z","v":564,"vw":9.935333},{"c":9.94,"h":9.96,"l":9.93,"n":15,"o":9.93,"t":"2026-08-04T10:15:00Z","v":2178,"vw":9.940228},{"c":9.97,"h":9.97,"l":9.93,"n":11,"o":9.93,"t":"2026-08-04T10:30:00Z","v":810,"vw":9.945635},{"c":10.06,"h":10.1198,"l":10.04,"n":40,"o":10.04,"t":"2026-08-04T10:45:00Z","v":7266,"vw":10.06909},{"c":10.06,"h":10.09,"l":10.05,"n":38,"o":10.08,"t":"2026-08-04T11:00:00Z","v":2208,"vw":10.0625},{"c":10.1,"h":10.1,"l":10.04,"n":28,"o":10.05,"t":"2026-08-04T11:15:00Z","v":4326,"vw":10.064286},{"c":10.1,"h":10.1,"l":10.06,"n":26,"o":10.07,"t":"2026-08-04T11:30:00Z","v":1168,"vw":10.081437},{"c":10.13,"h":10.13,"l":10.12,"n":41,"o":10.12,"t":"2026-08-04T11:45:00Z","v":3080,"vw":10.126234},{"c":10.1,"h":10.12,"l":10.1,"n":21,"o":10.12,"t":"2026-08-04T12:00:00Z","v":2062,"vw":10.102552},{"c":10.1199,"h":10.12,"l":10.08,"n":49,"o":10.09,"t":"2026-08-04T12:15:00Z","v":17608,"vw":10.106438},{"c":10.2,"h":10.23,"l":10.1199,"n":114,"o":10.1199,"t":"2026-08-04T12:30:00Z","v":12780,"vw":10.200058},{"c":10.17,"h":10.18,"l":10.16,"n":37,"o":10.17,"t":"2026-08-04T12:45:00Z","v":12787,"vw":10.170414},{"c":10.16,"h":10.179,"l":10.15,"n":23,"o":10.15,"t":"2026-08-04T13:00:00Z","v":7370,"vw":10.153766},{"c":10.09,"h":10.16,"l":10.09,"n":81,"o":10.13,"t":"2026-08-04T13:15:00Z","v":6424,"vw":10.131401},{"c":10.13,"h":10.155,"l":10.07,"n":189,"o":10.09,"t":"2026-08-04T13:30:00Z","v":46022,"vw":10.12809},{"c":10,"h":10.11,"l":9.98,"n":363,"o":10.11,"t":"2026-08-04T13:45:00Z","v":71352,"vw":10.03765},{"c":10.03,"h":10.07,"l":9.96,"n":450,"o":10,"t":"2026-08-04T14:00:00Z","v":50768,"vw":10.009724},{"c":10.06,"h":10.06,"l":9.97,"n":682,"o":10.03,"t":"2026-08-04T14:15:00Z","v":54946,"vw":10.003131},{"c":10.14,"h":10.16,"l":10.05,"n":687,"o":10.06,"t":"2026-08-04T14:30:00Z","v":83565,"vw":10.101681},{"c":10.13,"h":10.14,"l":10.12,"n":292,"o":10.14,"t":"2026-08-04T14:45:00Z","v":28666,"vw":10.129101},{"c":10.095,"h":10.15,"l":10.07,"n":325,"o":10.13,"t":"2026-08-04T15:00:00Z","v":43300,"vw":10.127139},{"c":10.055,"h":10.095,"l":10.055,"n":165,"o":10.095,"t":"2026-08-04T15:15:00Z","v":18934,"vw":10.081868},{"c":10.115,"h":10.115,"l":10.0199,"n":231,"o":10.06,"t":"2026-08-04T15:30:00Z","v":75311,"vw":10.032629},{"c":10.135,"h":10.18,"l":10.11,"n":205,"o":10.12,"t":"2026-08-04T15:45:00Z","v":48386,"vw":10.154792},{"c":10.105,"h":10.1392,"l":10.1,"n":147,"o":10.13,"t":"2026-08-04T16:00:00Z","v":28592,"vw":10.12101},{"c":10.1,"h":10.13,"l":10.1,"n":164,"o":10.1,"t":"2026-08-04T16:15:00Z","v":31071,"vw":10.113251},{"c":10.07,"h":10.11,"l":10.05,"n":79,"o":10.09,"t":"2026-08-04T16:30:00Z","v":23452,"vw":10.087039},{"c":10.09,"h":10.095,"l":10.07,"n":93,"o":10.07,"t":"2026-08-04T16:45:00Z","v":13747,"vw":10.080093},{"c":10.14,"h":10.18,"l":10.1,"n":192,"o":10.1,"t":"2026-08-04T17:00:00Z","v":44711,"vw":10.143953},{"c":10.16,"h":10.16,"l":10.12,"n":136,"o":10.145,"t":"2026-08-04T17:15:00Z","v":22306,"vw":10.136192},{"c":10.17,"h":10.18,"l":10.1439,"n":314,"o":10.15,"t":"2026-08-04T17:30:00Z","v":82192,"vw":10.162515},{"c":10.09,"h":10.17,"l":10.07,"n":405,"o":10.168,"t":"2026-08-04T17:45:00Z","v":50683,"vw":10.117951},{"c":10.16,"h":10.165,"l":10.09,"n":309,"o":10.09,"t":"2026-08-04T18:00:00Z","v":38409,"vw":10.128835},{"c":10.1923,"h":10.215,"l":10.155,"n":350,"o":10.18,"t":"2026-08-04T18:15:00Z","v":48465,"vw":10.186496},{"c":10.16,"h":10.195,"l":10.14,"n":241,"o":10.19,"t":"2026-08-04T18:30:00Z","v":32230,"vw":10.165429},{"c":10.16,"h":10.17,"l":10.155,"n":159,"o":10.17,"t":"2026-08-04T18:45:00Z","v":19674,"vw":10.164038},{"c":10.18,"h":10.18,"l":10.15,"n":119,"o":10.16,"t":"2026-08-04T19:00:00Z","v":40995,"vw":10.176548},{"c":10.1599,"h":10.1997,"l":10.155,"n":365,"o":10.1997,"t":"2026-08-04T19:15:00Z","v":10899,"vw":10.181944},{"c":10.225,"h":10.24,"l":10.16,"n":346,"o":10.16,"t":"2026-08-04T19:30:00Z","v":85979,"vw":10.203453},{"c":10.16,"h":10.23,"l":10.155,"n":315,"o":10.22,"t":"2026-08-04T19:45:00Z","v":68497,"vw":10.195598},{"c":10.14,"h":10.1712,"l":10.14,"n":9,"o":10.17,"t":"2026-08-04T20:00:00Z","v":1905,"vw":10.167755},{"c":10.11,"h":10.11,"l":10.1,"n":18,"o":10.11,"t":"2026-08-04T20:15:00Z","v":1108,"vw":10.108817},{"c":10.1304,"h":10.1304,"l":10.1304,"n":5,"o":10.1304,"t":"2026-08-04T20:30:00Z","v":1410,"vw":10.1304},{"c":10.1995,"h":10.1995,"l":10.1702,"n":2,"o":10.1702,"t":"2026-08-04T20:45:00Z","v":2284,"vw":10.171483},{"c":10.18,"h":10.18,"l":10.165,"n":11,"o":10.165,"t":"2026-08-04T21:00:00Z","v":507,"vw":10.175957},{"c":10.15,"h":10.15,"l":10.14,"n":19,"o":10.14,"t":"2026-08-04T21:15:00Z","v":1562,"vw":10.142185},{"c":10.05,"h":10.06,"l":10.05,"n":3,"o":10.06,"t":"2026-08-04T21:30:00Z","v":3488,"vw":10.051397},{"c":10.18,"h":10.24,"l":9.96,"n":27,"o":9.96,"t":"2026-08-04T21:45:00Z","v":7145,"vw":10.198267},{"c":10.0843,"h":10.09,"l":10.0843,"n":3,"o":10.09,"t":"2026-08-04T22:00:00Z","v":863,"vw":10.085974},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-08-04T22:30:00Z","v":100,"vw":10.2},{"c":10.18,"h":10.18,"l":10.15,"n":4,"o":10.15,"t":"2026-08-04T22:45:00Z","v":3200,"vw":10.178571},{"c":10.1437,"h":10.1437,"l":10.1437,"n":1,"o":10.1437,"t":"2026-08-04T23:00:00Z","v":1955,"vw":10.1437},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-08-04T23:30:00Z","v":400,"vw":10.06},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-08-04T23:45:00Z","v":170,"vw":10.14},{"c":10.08,"h":10.16,"l":10.07,"n":36,"o":10.07,"t":"2026-08-05T08:00:00Z","v":4645,"vw":10.08169},{"c":10.08,"h":10.09,"l":10.08,"n":3,"o":10.09,"t":"2026-08-05T08:15:00Z","v":1106,"vw":10.088662},{"c":10.08,"h":10.09,"l":10.08,"n":3,"o":10.09,"t":"2026-08-05T08:30:00Z","v":1347,"vw":10.083605},{"c":10.09,"h":10.09,"l":10.08,"n":19,"o":10.08,"t":"2026-08-05T08:45:00Z","v":2196,"vw":10.088137},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-08-05T09:00:00Z","v":192,"vw":10.11},{"c":10.12,"h":10.125,"l":10.11,"n":12,"o":10.12,"t":"2026-08-05T09:15:00Z","v":2336,"vw":10.119269},{"c":10.14,"h":10.14,"l":10.13,"n":3,"o":10.13,"t":"2026-08-05T09:30:00Z","v":1530,"vw":10.138684},{"c":10.11,"h":10.12,"l":10.11,"n":7,"o":10.12,"t":"2026-08-05T10:00:00Z","v":656,"vw":10.115},{"c":10.14,"h":10.14,"l":10.09,"n":20,"o":10.09,"t":"2026-08-05T10:15:00Z","v":1507,"vw":10.113062},{"c":10.07,"h":10.14,"l":10.07,"n":8,"o":10.14,"t":"2026-08-05T10:45:00Z","v":1260,"vw":10.081667},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-08-05T11:00:00Z","v":210,"vw":10.1},{"c":10.09,"h":10.09,"l":10.08,"n":7,"o":10.08,"t":"2026-08-05T11:15:00Z","v":570,"vw":10.086122},{"c":10.0858,"h":10.0858,"l":10.0858,"n":1,"o":10.0858,"t":"2026-08-05T11:30:00Z","v":100,"vw":10.0858},{"c":10.08,"h":10.08,"l":10.0631,"n":9,"o":10.0639,"t":"2026-08-05T11:45:00Z","v":3006,"vw":10.067029},{"c":10.12,"h":10.12,"l":10.08,"n":6,"o":10.08,"t":"2026-08-05T12:00:00Z","v":1721,"vw":10.1},{"c":10.24,"h":10.25,"l":10.14,"n":99,"o":10.14,"t":"2026-08-05T12:15:00Z","v":17762,"vw":10.209996},{"c":10.21,"h":10.22,"l":10.1969,"n":71,"o":10.21,"t":"2026-08-05T12:30:00Z","v":6636,"vw":10.210858},{"c":10.16,"h":10.2,"l":10.16,"n":15,"o":10.2,"t":"2026-08-05T12:45:00Z","v":946,"vw":10.173333},{"c":10.06,"h":10.18,"l":10.06,"n":50,"o":10.165,"t":"2026-08-05T13:00:00Z","v":18118,"vw":10.140311},{"c":10.08,"h":10.1001,"l":10.08,"n":6,"o":10.1001,"t":"2026-08-05T13:15:00Z","v":2600,"vw":10.0827},{"c":10.0806,"h":10.11,"l":9.925,"n":416,"o":10.1,"t":"2026-08-05T13:30:00Z","v":70861,"vw":10.021467},{"c":10.19,"h":10.19,"l":10.05,"n":357,"o":10.09,"t":"2026-08-05T13:45:00Z","v":94388,"vw":10.109091},{"c":10.195,"h":10.225,"l":10.13,"n":533,"o":10.19,"t":"2026-08-05T14:00:00Z","v":186823,"vw":10.159685},{"c":10.125,"h":10.225,"l":10.115,"n":349,"o":10.2,"t":"2026-08-05T14:15:00Z","v":84827,"vw":10.172327},{"c":10.14,"h":10.15,"l":10.09,"n":255,"o":10.09,"t":"2026-08-05T14:30:00Z","v":60568,"vw":10.128448},{"c":10.165,"h":10.185,"l":10.11,"n":326,"o":10.15,"t":"2026-08-05T14:45:00Z","v":28093,"vw":10.146341},{"c":10.195,"h":10.245,"l":10.155,"n":271,"o":10.16,"t":"2026-08-05T15:00:00Z","v":42482,"vw":10.203315},{"c":10.18,"h":10.185,"l":10.125,"n":200,"o":10.1801,"t":"2026-08-05T15:15:00Z","v":31046,"vw":10.164502},{"c":10.19,"h":10.23,"l":10.185,"n":171,"o":10.185,"t":"2026-08-05T15:30:00Z","v":29521,"vw":10.214783},{"c":10.13,"h":10.19,"l":10.125,"n":143,"o":10.18,"t":"2026-08-05T15:45:00Z","v":26059,"vw":10.148833},{"c":10.22,"h":10.22,"l":10.13,"n":219,"o":10.13,"t":"2026-08-05T16:00:00Z","v":44442,"vw":10.187965},{"c":10.38,"h":10.38,"l":10.215,"n":492,"o":10.23,"t":"2026-08-05T16:15:00Z","v":103911,"vw":10.27819},{"c":10.345,"h":10.38,"l":10.3251,"n":451,"o":10.375,"t":"2026-08-05T16:30:00Z","v":71953,"vw":10.348068},{"c":10.37,"h":10.3796,"l":10.295,"n":211,"o":10.34,"t":"2026-08-05T16:45:00Z","v":32196,"vw":10.331616},{"c":10.37,"h":10.4063,"l":10.355,"n":524,"o":10.4,"t":"2026-08-05T17:00:00Z","v":42958,"vw":10.387806},{"c":10.34,"h":10.36,"l":10.33,"n":378,"o":10.36,"t":"2026-08-05T17:15:00Z","v":13231,"vw":10.342004},{"c":10.52,"h":10.54,"l":10.35,"n":584,"o":10.35,"t":"2026-08-05T17:30:00Z","v":68158,"vw":10.470403},{"c":10.61,"h":10.62,"l":10.505,"n":609,"o":10.52,"t":"2026-08-05T17:45:00Z","v":55431,"vw":10.563539},{"c":10.64,"h":10.645,"l":10.57,"n":790,"o":10.6,"t":"2026-08-05T18:00:00Z","v":89966,"vw":10.620503},{"c":10.64,"h":10.72,"l":10.635,"n":587,"o":10.645,"t":"2026-08-05T18:15:00Z","v":52630,"vw":10.648116},{"c":10.65,"h":10.655,"l":10.595,"n":402,"o":10.635,"t":"2026-08-05T18:30:00Z","v":55935,"vw":10.627624},{"c":10.6,"h":10.65,"l":10.6,"n":199,"o":10.645,"t":"2026-08-05T18:45:00Z","v":16950,"vw":10.609962},{"c":10.63,"h":10.6499,"l":10.6,"n":281,"o":10.61,"t":"2026-08-05T19:00:00Z","v":67586,"vw":10.633866},{"c":10.64,"h":10.65,"l":10.6101,"n":141,"o":10.62,"t":"2026-08-05T19:15:00Z","v":18143,"vw":10.628916},{"c":10.64,"h":10.645,"l":10.6,"n":126,"o":10.64,"t":"2026-08-05T19:30:00Z","v":18216,"vw":10.629086},{"c":10.6,"h":10.65,"l":10.6,"n":227,"o":10.64,"t":"2026-08-05T19:45:00Z","v":34714,"vw":10.626687},{"c":10.65,"h":10.65,"l":10.5622,"n":40,"o":10.6,"t":"2026-08-05T20:00:00Z","v":22546,"vw":10.599947},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-08-05T20:15:00Z","v":1300,"vw":10.65},{"c":10.7,"h":10.7,"l":10.641,"n":12,"o":10.641,"t":"2026-08-05T20:30:00Z","v":8860,"vw":10.683484},{"c":10.63,"h":10.69,"l":10.6,"n":29,"o":10.69,"t":"2026-08-05T20:45:00Z","v":11037,"vw":10.656052},{"c":10.61,"h":10.61,"l":10.52,"n":9,"o":10.57,"t":"2026-08-05T21:00:00Z","v":10960,"vw":10.602783},{"c":10.53,"h":10.61,"l":10.53,"n":4,"o":10.6085,"t":"2026-08-05T21:15:00Z","v":8200,"vw":10.607866},{"c":10.509,"h":10.509,"l":10.509,"n":1,"o":10.509,"t":"2026-08-05T21:30:00Z","v":351,"vw":10.509},{"c":10.5168,"h":10.52,"l":10.5168,"n":3,"o":10.52,"t":"2026-08-05T22:00:00Z","v":333,"vw":10.519036},{"c":10.52,"h":10.61,"l":10.52,"n":2,"o":10.61,"t":"2026-08-05T22:15:00Z","v":1266,"vw":10.59109},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-08-05T22:30:00Z","v":150,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-08-05T22:45:00Z","v":200,"vw":10.58},{"c":10.5589,"h":10.5591,"l":10.4713,"n":4,"o":10.5294,"t":"2026-08-05T23:00:00Z","v":3100,"vw":10.546623},{"c":10.51,"h":10.55,"l":10.51,"n":9,"o":10.54,"t":"2026-08-05T23:30:00Z","v":2736,"vw":10.540716},{"c":10.55,"h":10.6,"l":10.55,"n":23,"o":10.6,"t":"2026-08-06T08:00:00Z","v":4039,"vw":10.558105},{"c":10.56,"h":10.56,"l":10.54,"n":38,"o":10.56,"t":"2026-08-06T08:30:00Z","v":8713,"vw":10.549457},{"c":10.58,"h":10.62,"l":10.56,"n":103,"o":10.56,"t":"2026-08-06T08:45:00Z","v":11064,"vw":10.589071},{"c":10.48,"h":10.59,"l":10.47,"n":100,"o":10.58,"t":"2026-08-06T09:00:00Z","v":14835,"vw":10.547959},{"c":10.49,"h":10.52,"l":10.48,"n":47,"o":10.48,"t":"2026-08-06T09:15:00Z","v":6985,"vw":10.517872},{"c":10.51,"h":10.51,"l":10.5,"n":11,"o":10.5,"t":"2026-08-06T09:30:00Z","v":1275,"vw":10.504687},{"c":10.49,"h":10.49,"l":10.47,"n":2,"o":10.47,"t":"2026-08-06T09:45:00Z","v":310,"vw":10.479032},{"c":10.44,"h":10.49,"l":10.44,"n":42,"o":10.49,"t":"2026-08-06T10:00:00Z","v":3912,"vw":10.468139},{"c":10.46,"h":10.47,"l":10.42,"n":21,"o":10.42,"t":"2026-08-06T10:15:00Z","v":1975,"vw":10.455978},{"c":10.47,"h":10.47,"l":10.47,"n":2,"o":10.47,"t":"2026-08-06T10:30:00Z","v":110,"vw":10.47},{"c":10.45,"h":10.45,"l":10.45,"n":3,"o":10.45,"t":"2026-08-06T10:45:00Z","v":670,"vw":10.45},{"c":10.44,"h":10.44,"l":10.38,"n":27,"o":10.42,"t":"2026-08-06T11:00:00Z","v":3503,"vw":10.413059},{"c":10.47,"h":10.5,"l":10.4403,"n":26,"o":10.4403,"t":"2026-08-06T11:15:00Z","v":5608,"vw":10.480865},{"c":10.5099,"h":10.52,"l":10.48,"n":30,"o":10.48,"t":"2026-08-06T11:30:00Z","v":2140,"vw":10.499986},{"c":10.5,"h":10.5,"l":10.49,"n":21,"o":10.5,"t":"2026-08-06T11:45:00Z","v":2731,"vw":10.495147},{"c":10.42,"h":10.5,"l":10.42,"n":41,"o":10.5,"t":"2026-08-06T12:00:00Z","v":3281,"vw":10.444204},{"c":10.4601,"h":10.48,"l":10.42,"n":35,"o":10.43,"t":"2026-08-06T12:15:00Z","v":4227,"vw":10.465288},{"c":10.46,"h":10.46,"l":10.46,"n":9,"o":10.46,"t":"2026-08-06T12:30:00Z","v":750,"vw":10.46},{"c":10.3902,"h":10.45,"l":10.39,"n":24,"o":10.45,"t":"2026-08-06T12:45:00Z","v":9291,"vw":10.41025},{"c":10.34,"h":10.4,"l":10.31,"n":315,"o":10.3803,"t":"2026-08-06T13:00:00Z","v":78806,"vw":10.339295},{"c":10.38,"h":10.38,"l":10.33,"n":51,"o":10.35,"t":"2026-08-06T13:15:00Z","v":8505,"vw":10.34872},{"c":10.49,"h":10.5,"l":10.3307,"n":690,"o":10.36,"t":"2026-08-06T13:30:00Z","v":99361,"vw":10.411167},{"c":10.5,"h":10.54,"l":10.475,"n":482,"o":10.49,"t":"2026-08-06T13:45:00Z","v":51677,"vw":10.509545},{"c":10.5,"h":10.54,"l":10.465,"n":369,"o":10.48,"t":"2026-08-06T14:00:00Z","v":44468,"vw":10.50713},{"c":10.48,"h":10.56,"l":10.48,"n":282,"o":10.495,"t":"2026-08-06T14:15:00Z","v":40034,"vw":10.509042},{"c":10.59,"h":10.62,"l":10.455,"n":406,"o":10.47,"t":"2026-08-06T14:30:00Z","v":95782,"vw":10.556747},{"c":10.59,"h":10.6,"l":10.5309,"n":500,"o":10.59,"t":"2026-08-06T14:45:00Z","v":45137,"vw":10.564058},{"c":10.585,"h":10.64,"l":10.56,"n":256,"o":10.58,"t":"2026-08-06T15:00:00Z","v":62796,"vw":10.597443},{"c":10.61,"h":10.61,"l":10.5477,"n":158,"o":10.585,"t":"2026-08-06T15:15:00Z","v":72532,"vw":10.591784},{"c":10.57,"h":10.63,"l":10.55,"n":181,"o":10.615,"t":"2026-08-06T15:30:00Z","v":62629,"vw":10.594062},{"c":10.54,"h":10.62,"l":10.53,"n":175,"o":10.57,"t":"2026-08-06T15:45:00Z","v":43081,"vw":10.587085},{"c":10.51,"h":10.54,"l":10.5,"n":185,"o":10.535,"t":"2026-08-06T16:00:00Z","v":43375,"vw":10.527118},{"c":10.53,"h":10.5596,"l":10.515,"n":140,"o":10.525,"t":"2026-08-06T16:15:00Z","v":56726,"vw":10.533268},{"c":10.57,"h":10.595,"l":10.53,"n":235,"o":10.54,"t":"2026-08-06T16:30:00Z","v":46184,"vw":10.554992},{"c":10.585,"h":10.595,"l":10.5504,"n":135,"o":10.58,"t":"2026-08-06T16:45:00Z","v":24992,"vw":10.576341},{"c":10.58,"h":10.62,"l":10.58,"n":105,"o":10.59,"t":"2026-08-06T17:00:00Z","v":21735,"vw":10.601535},{"c":10.58,"h":10.595,"l":10.57,"n":52,"o":10.57,"t":"2026-08-06T17:15:00Z","v":15274,"vw":10.58047},{"c":10.555,"h":10.6,"l":10.53,"n":82,"o":10.57,"t":"2026-08-06T17:30:00Z","v":27917,"vw":10.572507},{"c":10.57,"h":10.5892,"l":10.54,"n":97,"o":10.56,"t":"2026-08-06T17:45:00Z","v":24485,"vw":10.565349},{"c":10.535,"h":10.57,"l":10.51,"n":187,"o":10.57,"t":"2026-08-06T18:00:00Z","v":34898,"vw":10.530818},{"c":10.535,"h":10.565,"l":10.525,"n":144,"o":10.535,"t":"2026-08-06T18:15:00Z","v":52665,"vw":10.540184},{"c":10.465,"h":10.535,"l":10.46,"n":137,"o":10.535,"t":"2026-08-06T18:30:00Z","v":46684,"vw":10.491876},{"c":10.47,"h":10.4801,"l":10.45,"n":127,"o":10.47,"t":"2026-08-06T18:45:00Z","v":48902,"vw":10.470831},{"c":10.5,"h":10.5,"l":10.47,"n":189,"o":10.47,"t":"2026-08-06T19:00:00Z","v":42676,"vw":10.486766},{"c":10.4801,"h":10.505,"l":10.475,"n":112,"o":10.495,"t":"2026-08-06T19:15:00Z","v":28337,"vw":10.490225},{"c":10.49,"h":10.5,"l":10.475,"n":153,"o":10.48,"t":"2026-08-06T19:30:00Z","v":23226,"vw":10.486633},{"c":10.52,"h":10.53,"l":10.48,"n":367,"o":10.495,"t":"2026-08-06T19:45:00Z","v":81015,"vw":10.506684},{"c":10.53,"h":10.53,"l":10.52,"n":15,"o":10.52,"t":"2026-08-06T20:00:00Z","v":7468,"vw":10.526749},{"c":10.5,"h":10.54,"l":10.5,"n":5,"o":10.54,"t":"2026-08-06T20:15:00Z","v":722,"vw":10.517118},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-08-06T20:30:00Z","v":150,"vw":10.55},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-08-06T21:00:00Z","v":3000,"vw":10.49},{"c":10.45,"h":10.49,"l":10.45,"n":32,"o":10.49,"t":"2026-08-06T21:15:00Z","v":1321,"vw":10.466},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-08-06T21:30:00Z","v":1363,"vw":10.5},{"c":10.5,"h":10.5,"l":10.46,"n":3,"o":10.46,"t":"2026-08-06T22:30:00Z","v":701,"vw":10.472289},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-08-06T22:45:00Z","v":1000,"vw":10.46},{"c":10.45,"h":10.45,"l":10.45,"n":9,"o":10.45,"t":"2026-08-06T23:15:00Z","v":1375,"vw":10.45},{"c":10.4177,"h":10.4177,"l":10.4177,"n":1,"o":10.4177,"t":"2026-08-06T23:30:00Z","v":100,"vw":10.4177},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-08-06T23:45:00Z","v":2800,"vw":10.48},{"c":10.42,"h":10.45,"l":10.35,"n":21,"o":10.35,"t":"2026-08-07T08:00:00Z","v":5679,"vw":10.394594},{"c":10.47,"h":10.48,"l":10.46,"n":30,"o":10.46,"t":"2026-08-07T08:15:00Z","v":3178,"vw":10.468168},{"c":10.55,"h":10.55,"l":10.48,"n":14,"o":10.5,"t":"2026-08-07T08:30:00Z","v":1220,"vw":10.504329},{"c":10.52,"h":10.53,"l":10.51,"n":13,"o":10.53,"t":"2026-08-07T08:45:00Z","v":1164,"vw":10.518242},{"c":10.54,"h":10.54,"l":10.53,"n":15,"o":10.53,"t":"2026-08-07T09:00:00Z","v":2046,"vw":10.531127},{"c":10.54,"h":10.55,"l":10.53,"n":22,"o":10.54,"t":"2026-08-07T09:15:00Z","v":2688,"vw":10.538384},{"c":10.59,"h":10.59,"l":10.53,"n":22,"o":10.53,"t":"2026-08-07T09:30:00Z","v":2765,"vw":10.536364},{"c":10.5793,"h":10.5793,"l":10.55,"n":10,"o":10.57,"t":"2026-08-07T10:00:00Z","v":2310,"vw":10.572456},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-08-07T10:15:00Z","v":210,"vw":10.57},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-08-07T10:45:00Z","v":310,"vw":10.54},{"c":10.59,"h":10.5997,"l":10.545,"n":39,"o":10.545,"t":"2026-08-07T11:00:00Z","v":19281,"vw":10.585161},{"c":10.6,"h":10.63,"l":10.57,"n":87,"o":10.57,"t":"2026-08-07T11:15:00Z","v":12263,"vw":10.609542},{"c":10.58,"h":10.58,"l":10.58,"n":43,"o":10.58,"t":"2026-08-07T11:30:00Z","v":2815,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-08-07T11:45:00Z","v":100,"vw":10.58},{"c":10.77,"h":10.82,"l":10.63,"n":123,"o":10.63,"t":"2026-08-07T12:00:00Z","v":13678,"vw":10.784827},{"c":10.7401,"h":10.75,"l":10.73,"n":96,"o":10.74,"t":"2026-08-07T12:15:00Z","v":8458,"vw":10.738227},{"c":10.74,"h":10.75,"l":10.66,"n":26,"o":10.75,"t":"2026-08-07T12:30:00Z","v":14923,"vw":10.714609},{"c":10.8,"h":10.8,"l":10.75,"n":44,"o":10.75,"t":"2026-08-07T12:45:00Z","v":10423,"vw":10.763911},{"c":10.719,"h":10.77,"l":10.71,"n":79,"o":10.77,"t":"2026-08-07T13:00:00Z","v":11918,"vw":10.741123},{"c":10.69,"h":10.7291,"l":10.68,"n":55,"o":10.71,"t":"2026-08-07T13:15:00Z","v":3914,"vw":10.692893},{"c":10.75,"h":10.795,"l":10.685,"n":548,"o":10.72,"t":"2026-08-07T13:30:00Z","v":100291,"vw":10.736025},{"c":10.625,"h":10.755,"l":10.625,"n":420,"o":10.7514,"t":"2026-08-07T13:45:00Z","v":82407,"vw":10.694854},{"c":10.53,"h":10.645,"l":10.51,"n":779,"o":10.645,"t":"2026-08-07T14:00:00Z","v":114276,"vw":10.58684},{"c":10.66,"h":10.6897,"l":10.51,"n":416,"o":10.52,"t":"2026-08-07T14:15:00Z","v":59875,"vw":10.620431},{"c":10.6009,"h":10.69,"l":10.6009,"n":277,"o":10.66,"t":"2026-08-07T14:30:00Z","v":23996,"vw":10.662622},{"c":10.54,"h":10.62,"l":10.53,"n":234,"o":10.605,"t":"2026-08-07T14:45:00Z","v":26276,"vw":10.56652},{"c":10.56,"h":10.61,"l":10.54,"n":250,"o":10.54,"t":"2026-08-07T15:00:00Z","v":29948,"vw":10.554971},{"c":10.5711,"h":10.5999,"l":10.55,"n":191,"o":10.56,"t":"2026-08-07T15:15:00Z","v":22809,"vw":10.576591},{"c":10.62,"h":10.63,"l":10.571,"n":408,"o":10.585,"t":"2026-08-07T15:30:00Z","v":37083,"vw":10.592444},{"c":10.58,"h":10.62,"l":10.58,"n":417,"o":10.62,"t":"2026-08-07T15:45:00Z","v":37612,"vw":10.598528},{"c":10.6616,"h":10.6798,"l":10.59,"n":227,"o":10.59,"t":"2026-08-07T16:00:00Z","v":17454,"vw":10.639612},{"c":10.555,"h":10.67,"l":10.54,"n":521,"o":10.67,"t":"2026-08-07T16:15:00Z","v":43262,"vw":10.616427},{"c":10.565,"h":10.575,"l":10.53,"n":180,"o":10.56,"t":"2026-08-07T16:30:00Z","v":7677,"vw":10.559722},{"c":10.52,"h":10.58,"l":10.52,"n":240,"o":10.565,"t":"2026-08-07T16:45:00Z","v":15459,"vw":10.552386},{"c":10.475,"h":10.52,"l":10.46,"n":112,"o":10.5,"t":"2026-08-07T17:00:00Z","v":17809,"vw":10.489447},{"c":10.475,"h":10.5101,"l":10.465,"n":141,"o":10.465,"t":"2026-08-07T17:15:00Z","v":25425,"vw":10.487395},{"c":10.5292,"h":10.53,"l":10.46,"n":198,"o":10.48,"t":"2026-08-07T17:30:00Z","v":28156,"vw":10.485167},{"c":10.535,"h":10.535,"l":10.48,"n":79,"o":10.53,"t":"2026-08-07T17:45:00Z","v":7710,"vw":10.507522},{"c":10.5412,"h":10.57,"l":10.535,"n":177,"o":10.54,"t":"2026-08-07T18:00:00Z","v":30875,"vw":10.553828},{"c":10.5362,"h":10.555,"l":10.53,"n":106,"o":10.55,"t":"2026-08-07T18:15:00Z","v":11757,"vw":10.541043},{"c":10.47,"h":10.54,"l":10.47,"n":175,"o":10.54,"t":"2026-08-07T18:30:00Z","v":33850,"vw":10.498755},{"c":10.4901,"h":10.4901,"l":10.45,"n":255,"o":10.47,"t":"2026-08-07T18:45:00Z","v":29064,"vw":10.468336},{"c":10.545,"h":10.56,"l":10.5035,"n":235,"o":10.5035,"t":"2026-08-07T19:00:00Z","v":27920,"vw":10.530128},{"c":10.585,"h":10.605,"l":10.55,"n":210,"o":10.55,"t":"2026-08-07T19:15:00Z","v":28515,"vw":10.584024},{"c":10.605,"h":10.615,"l":10.585,"n":115,"o":10.585,"t":"2026-08-07T19:30:00Z","v":13060,"vw":10.593789},{"c":10.61,"h":10.625,"l":10.59,"n":278,"o":10.61,"t":"2026-08-07T19:45:00Z","v":45687,"vw":10.611235},{"c":10.6,"h":10.62,"l":10.6,"n":209,"o":10.6,"t":"2026-08-07T20:00:00Z","v":72524,"vw":10.619145},{"c":10.61,"h":10.61,"l":10.58,"n":2,"o":10.58,"t":"2026-08-07T20:15:00Z","v":1200,"vw":10.605},{"c":10.5992,"h":10.6,"l":10.5803,"n":5,"o":10.5803,"t":"2026-08-07T20:30:00Z","v":910,"vw":10.586744},{"c":10.575,"h":10.59,"l":10.575,"n":13,"o":10.58,"t":"2026-08-07T20:45:00Z","v":1346,"vw":10.584527},{"c":10.57,"h":10.59,"l":10.57,"n":15,"o":10.59,"t":"2026-08-07T21:00:00Z","v":2935,"vw":10.580071},{"c":10.6,"h":10.6,"l":10.53,"n":5,"o":10.57,"t":"2026-08-07T21:15:00Z","v":656,"vw":10.570613},{"c":10.55,"h":10.6,"l":10.55,"n":8,"o":10.59,"t":"2026-08-07T21:30:00Z","v":673,"vw":10.568595},{"c":10.76,"h":10.76,"l":10.54,"n":4,"o":10.54,"t":"2026-08-07T21:45:00Z","v":510,"vw":10.63},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-08-07T22:00:00Z","v":500,"vw":10.66},{"c":10.5407,"h":10.5407,"l":10.5407,"n":1,"o":10.5407,"t":"2026-08-07T22:15:00Z","v":100,"vw":10.5407},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-08-07T22:30:00Z","v":100,"vw":10.69},{"c":10.5448,"h":10.5448,"l":10.5397,"n":2,"o":10.5397,"t":"2026-08-07T22:45:00Z","v":400,"vw":10.543525},{"c":10.65,"h":10.65,"l":10.58,"n":2,"o":10.58,"t":"2026-08-07T23:15:00Z","v":600,"vw":10.638333},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-08-07T23:45:00Z","v":1000,"vw":10.55},{"c":10.6,"h":10.71,"l":10.4613,"n":78,"o":10.5003,"t":"2026-08-10T08:00:00Z","v":10445,"vw":10.69023},{"c":10.72,"h":10.72,"l":10.7,"n":41,"o":10.7,"t":"2026-08-10T08:15:00Z","v":6008,"vw":10.708371},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-08-10T08:30:00Z","v":221,"vw":10.65},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-08-10T08:45:00Z","v":200,"vw":10.68},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-08-10T09:00:00Z","v":230,"vw":10.67},{"c":10.66,"h":10.68,"l":10.66,"n":12,"o":10.68,"t":"2026-08-10T09:15:00Z","v":1150,"vw":10.671963},{"c":10.5803,"h":10.59,"l":10.5803,"n":8,"o":10.59,"t":"2026-08-10T09:30:00Z","v":419,"vw":10.586363},{"c":10.57,"h":10.58,"l":10.57,"n":25,"o":10.58,"t":"2026-08-10T09:45:00Z","v":9940,"vw":10.570622},{"c":10.59,"h":10.59,"l":10.59,"n":9,"o":10.59,"t":"2026-08-10T10:00:00Z","v":568,"vw":10.59},{"c":10.5802,"h":10.59,"l":10.5802,"n":9,"o":10.59,"t":"2026-08-10T10:30:00Z","v":3202,"vw":10.588359},{"c":10.55,"h":10.5815,"l":10.55,"n":28,"o":10.5815,"t":"2026-08-10T11:00:00Z","v":4841,"vw":10.560786},{"c":10.58,"h":10.58,"l":10.58,"n":14,"o":10.58,"t":"2026-08-10T11:15:00Z","v":759,"vw":10.58},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-08-10T11:30:00Z","v":176,"vw":10.61},{"c":10.62,"h":10.64,"l":10.61,"n":20,"o":10.61,"t":"2026-08-10T12:00:00Z","v":3885,"vw":10.617332},{"c":10.58,"h":10.59,"l":10.58,"n":9,"o":10.59,"t":"2026-08-10T12:15:00Z","v":431,"vw":10.586667},{"c":10.54,"h":10.5402,"l":10.52,"n":82,"o":10.5402,"t":"2026-08-10T12:30:00Z","v":12649,"vw":10.523241},{"c":10.4698,"h":10.54,"l":10.46,"n":39,"o":10.54,"t":"2026-08-10T12:45:00Z","v":5204,"vw":10.498345},{"c":10.46,"h":10.47,"l":10.45,"n":17,"o":10.47,"t":"2026-08-10T13:00:00Z","v":2769,"vw":10.457527},{"c":10.46,"h":10.49,"l":10.46,"n":22,"o":10.48,"t":"2026-08-10T13:15:00Z","v":7045,"vw":10.461471},{"c":10.385,"h":10.47,"l":10.365,"n":487,"o":10.46,"t":"2026-08-10T13:30:00Z","v":55353,"vw":10.425946},{"c":10.355,"h":10.405,"l":10.31,"n":572,"o":10.38,"t":"2026-08-10T13:45:00Z","v":51600,"vw":10.35009},{"c":10.38,"h":10.4,"l":10.34,"n":356,"o":10.35,"t":"2026-08-10T14:00:00Z","v":29655,"vw":10.35805},{"c":10.385,"h":10.39,"l":10.3492,"n":149,"o":10.39,"t":"2026-08-10T14:15:00Z","v":21249,"vw":10.373081},{"c":10.375,"h":10.4,"l":10.35,"n":127,"o":10.36,"t":"2026-08-10T14:30:00Z","v":12313,"vw":10.377588},{"c":10.29,"h":10.3892,"l":10.29,"n":276,"o":10.38,"t":"2026-08-10T14:45:00Z","v":43637,"vw":10.304231},{"c":10.11,"h":10.285,"l":10.11,"n":560,"o":10.28,"t":"2026-08-10T15:00:00Z","v":91336,"vw":10.200608},{"c":10.11,"h":10.16,"l":10.08,"n":312,"o":10.11,"t":"2026-08-10T15:15:00Z","v":43368,"vw":10.116012},{"c":10.14,"h":10.15,"l":10.09,"n":169,"o":10.115,"t":"2026-08-10T15:30:00Z","v":29651,"vw":10.120298},{"c":10.12,"h":10.155,"l":10.105,"n":127,"o":10.13,"t":"2026-08-10T15:45:00Z","v":22447,"vw":10.1236},{"c":10.105,"h":10.135,"l":10.09,"n":192,"o":10.11,"t":"2026-08-10T16:00:00Z","v":15726,"vw":10.11742},{"c":10.1,"h":10.1,"l":10.035,"n":103,"o":10.1,"t":"2026-08-10T16:15:00Z","v":14278,"vw":10.086548},{"c":10.12,"h":10.12,"l":10.07,"n":160,"o":10.1,"t":"2026-08-10T16:30:00Z","v":21366,"vw":10.083649},{"c":10.055,"h":10.071,"l":10.03,"n":76,"o":10.0598,"t":"2026-08-10T16:45:00Z","v":14636,"vw":10.062182},{"c":10.09,"h":10.1,"l":10.03,"n":178,"o":10.065,"t":"2026-08-10T17:00:00Z","v":74288,"vw":10.042513},{"c":10.09,"h":10.105,"l":10.065,"n":51,"o":10.0888,"t":"2026-08-10T17:15:00Z","v":7161,"vw":10.084375},{"c":10.095,"h":10.11,"l":10.08,"n":65,"o":10.08,"t":"2026-08-10T17:30:00Z","v":9542,"vw":10.092602},{"c":10.075,"h":10.095,"l":10.07,"n":61,"o":10.09,"t":"2026-08-10T17:45:00Z","v":6776,"vw":10.080501},{"c":10.075,"h":10.09,"l":10.06,"n":38,"o":10.09,"t":"2026-08-10T18:00:00Z","v":9994,"vw":10.065515},{"c":10.07,"h":10.0805,"l":10.04,"n":50,"o":10.045,"t":"2026-08-10T18:15:00Z","v":7875,"vw":10.058086},{"c":10.06,"h":10.06,"l":10.035,"n":56,"o":10.05,"t":"2026-08-10T18:30:00Z","v":4941,"vw":10.047653},{"c":10.07,"h":10.07,"l":10.02,"n":25,"o":10.035,"t":"2026-08-10T18:45:00Z","v":1981,"vw":10.043386},{"c":10.095,"h":10.095,"l":10.07,"n":71,"o":10.08,"t":"2026-08-10T19:00:00Z","v":10579,"vw":10.084697},{"c":10.135,"h":10.135,"l":10.1,"n":45,"o":10.1,"t":"2026-08-10T19:15:00Z","v":9128,"vw":10.114576},{"c":10.14,"h":10.16,"l":10.12,"n":65,"o":10.135,"t":"2026-08-10T19:30:00Z","v":9310,"vw":10.139982},{"c":10.1201,"h":10.145,"l":10.115,"n":158,"o":10.14,"t":"2026-08-10T19:45:00Z","v":24560,"vw":10.123445},{"c":10.13,"h":10.13,"l":10.12,"n":9,"o":10.12,"t":"2026-08-10T20:00:00Z","v":4011,"vw":10.120503},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-08-10T20:15:00Z","v":150,"vw":10.16},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-08-10T20:30:00Z","v":1600,"vw":10.17},{"c":10.1838,"h":10.1838,"l":10.15,"n":10,"o":10.15,"t":"2026-08-10T20:45:00Z","v":1190,"vw":10.168795},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-08-10T21:30:00Z","v":150,"vw":10.14},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.12,"t":"2026-08-10T22:00:00Z","v":353,"vw":10.114149},{"c":10.11,"h":10.1999,"l":10.11,"n":7,"o":10.1999,"t":"2026-08-10T22:15:00Z","v":1483,"vw":10.155128},{"c":10.07,"h":10.1,"l":10.07,"n":10,"o":10.1,"t":"2026-08-10T22:30:00Z","v":5919,"vw":10.071525},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-08-10T22:45:00Z","v":200,"vw":10.11},{"c":10.1016,"h":10.1016,"l":10.1016,"n":3,"o":10.1016,"t":"2026-08-10T23:00:00Z","v":848,"vw":10.1016},{"c":10.11,"h":10.11,"l":10.09,"n":7,"o":10.1,"t":"2026-08-10T23:15:00Z","v":597,"vw":10.102},{"c":10.1007,"h":10.1007,"l":10.1007,"n":2,"o":10.1007,"t":"2026-08-10T23:30:00Z","v":534,"vw":10.1007},{"c":10.08,"h":10.14,"l":10.07,"n":24,"o":10.12,"t":"2026-08-11T08:00:00Z","v":2341,"vw":10.117286},{"c":10.12,"h":10.12,"l":10.12,"n":3,"o":10.12,"t":"2026-08-11T08:15:00Z","v":955,"vw":10.12},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-08-11T08:30:00Z","v":200,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-08-11T08:45:00Z","v":620,"vw":10.15},{"c":10.13,"h":10.14,"l":10.13,"n":7,"o":10.14,"t":"2026-08-11T09:00:00Z","v":2201,"vw":10.13484},{"c":10.1595,"h":10.1595,"l":10.13,"n":7,"o":10.13,"t":"2026-08-11T09:15:00Z","v":680,"vw":10.1399},{"c":10.16,"h":10.16,"l":10.16,"n":9,"o":10.16,"t":"2026-08-11T09:30:00Z","v":610,"vw":10.16},{"c":10.17,"h":10.17,"l":10.16,"n":5,"o":10.16,"t":"2026-08-11T09:45:00Z","v":2330,"vw":10.169091},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-08-11T10:00:00Z","v":210,"vw":10.23},{"c":10.25,"h":10.25,"l":10.19,"n":45,"o":10.2,"t":"2026-08-11T10:15:00Z","v":9665,"vw":10.199554},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-08-11T10:30:00Z","v":200,"vw":10.25},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-11T10:45:00Z","v":200,"vw":10.24},{"c":10.32,"h":10.32,"l":10.24,"n":46,"o":10.24,"t":"2026-08-11T11:00:00Z","v":5573,"vw":10.297563},{"c":10.29,"h":10.29,"l":10.28,"n":5,"o":10.29,"t":"2026-08-11T11:15:00Z","v":1125,"vw":10.287534},{"c":10.3,"h":10.3,"l":10.29,"n":14,"o":10.29,"t":"2026-08-11T11:30:00Z","v":4920,"vw":10.299781},{"c":10.29,"h":10.3,"l":10.29,"n":34,"o":10.2905,"t":"2026-08-11T11:45:00Z","v":2735,"vw":10.293121},{"c":10.35,"h":10.35,"l":10.33,"n":20,"o":10.33,"t":"2026-08-11T12:00:00Z","v":1257,"vw":10.343318},{"c":10.27,"h":10.3,"l":10.27,"n":48,"o":10.3,"t":"2026-08-11T12:15:00Z","v":4321,"vw":10.285323},{"c":10.26,"h":10.28,"l":10.26,"n":11,"o":10.26,"t":"2026-08-11T12:30:00Z","v":1943,"vw":10.272389},{"c":10.2797,"h":10.2797,"l":10.24,"n":9,"o":10.24,"t":"2026-08-11T13:00:00Z","v":755,"vw":10.247421},{"c":10.2,"h":10.25,"l":10.2,"n":29,"o":10.24,"t":"2026-08-11T13:15:00Z","v":4904,"vw":10.213749},{"c":10.27,"h":10.285,"l":10.19,"n":264,"o":10.21,"t":"2026-08-11T13:30:00Z","v":32907,"vw":10.246232},{"c":10.27,"h":10.28,"l":10.24,"n":288,"o":10.26,"t":"2026-08-11T13:45:00Z","v":38563,"vw":10.25858},{"c":10.2561,"h":10.27,"l":10.22,"n":186,"o":10.25,"t":"2026-08-11T14:00:00Z","v":19823,"vw":10.254096},{"c":10.16,"h":10.2786,"l":10.14,"n":298,"o":10.26,"t":"2026-08-11T14:15:00Z","v":18691,"vw":10.22346},{"c":10.12,"h":10.16,"l":10.09,"n":215,"o":10.14,"t":"2026-08-11T14:30:00Z","v":88628,"vw":10.122209},{"c":10.075,"h":10.13,"l":10.05,"n":216,"o":10.12,"t":"2026-08-11T14:45:00Z","v":32410,"vw":10.074252},{"c":10.08,"h":10.12,"l":10.075,"n":145,"o":10.075,"t":"2026-08-11T15:00:00Z","v":16316,"vw":10.084228},{"c":10.105,"h":10.1194,"l":10.04,"n":134,"o":10.07,"t":"2026-08-11T15:15:00Z","v":30224,"vw":10.095956},{"c":9.93,"h":10.105,"l":9.87,"n":338,"o":10.1001,"t":"2026-08-11T15:30:00Z","v":58136,"vw":9.958584},{"c":9.96,"h":9.97,"l":9.9,"n":259,"o":9.92,"t":"2026-08-11T15:45:00Z","v":40858,"vw":9.927873},{"c":9.97,"h":9.99,"l":9.93,"n":224,"o":9.95,"t":"2026-08-11T16:00:00Z","v":31243,"vw":9.964448},{"c":9.975,"h":10.005,"l":9.97,"n":90,"o":9.98,"t":"2026-08-11T16:15:00Z","v":13276,"vw":9.991221},{"c":9.97,"h":9.99,"l":9.955,"n":85,"o":9.975,"t":"2026-08-11T16:30:00Z","v":11148,"vw":9.976492},{"c":9.985,"h":9.99,"l":9.97,"n":102,"o":9.98,"t":"2026-08-11T16:45:00Z","v":13561,"vw":9.983612},{"c":9.98,"h":9.99,"l":9.96,"n":185,"o":9.99,"t":"2026-08-11T17:00:00Z","v":13784,"vw":9.978355},{"c":9.98,"h":10.01,"l":9.96,"n":108,"o":9.97,"t":"2026-08-11T17:15:00Z","v":16661,"vw":9.972935},{"c":9.98,"h":9.99,"l":9.965,"n":82,"o":9.985,"t":"2026-08-11T17:30:00Z","v":10544,"vw":9.979822},{"c":9.995,"h":10,"l":9.97,"n":97,"o":9.975,"t":"2026-08-11T17:45:00Z","v":13503,"vw":9.980456},{"c":9.98,"h":9.9897,"l":9.97,"n":228,"o":9.98,"t":"2026-08-11T18:00:00Z","v":31607,"vw":9.983459},{"c":9.95,"h":9.985,"l":9.945,"n":299,"o":9.97,"t":"2026-08-11T18:15:00Z","v":26898,"vw":9.977329},{"c":9.962,"h":9.99,"l":9.92,"n":225,"o":9.95,"t":"2026-08-11T18:30:00Z","v":19528,"vw":9.963853},{"c":9.985,"h":10,"l":9.9661,"n":125,"o":9.97,"t":"2026-08-11T18:45:00Z","v":24967,"vw":9.980477},{"c":9.97,"h":9.9934,"l":9.96,"n":77,"o":9.9934,"t":"2026-08-11T19:00:00Z","v":7818,"vw":9.973134},{"c":10.03,"h":10.035,"l":9.97,"n":50,"o":9.97,"t":"2026-08-11T19:15:00Z","v":6453,"vw":10.013333},{"c":10.05,"h":10.07,"l":10.02,"n":60,"o":10.04,"t":"2026-08-11T19:30:00Z","v":8124,"vw":10.035443},{"c":10.165,"h":10.19,"l":10.0499,"n":170,"o":10.055,"t":"2026-08-11T19:45:00Z","v":31330,"vw":10.125046},{"c":10.2098,"h":10.2098,"l":10.16,"n":16,"o":10.17,"t":"2026-08-11T20:00:00Z","v":4131,"vw":10.168789},{"c":10.18,"h":10.18,"l":10.16,"n":12,"o":10.16,"t":"2026-08-11T20:15:00Z","v":8105,"vw":10.170617},{"c":10.18,"h":10.18,"l":10.18,"n":9,"o":10.18,"t":"2026-08-11T20:30:00Z","v":2080,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-08-11T21:30:00Z","v":3200,"vw":10.18},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-08-11T21:45:00Z","v":1510,"vw":10.17},{"c":10.16,"h":10.2,"l":10.16,"n":8,"o":10.18,"t":"2026-08-11T22:00:00Z","v":1387,"vw":10.17607},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-08-11T22:15:00Z","v":200,"vw":10.24},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-08-11T22:45:00Z","v":200,"vw":10.12},{"c":10.141,"h":10.141,"l":10.141,"n":1,"o":10.141,"t":"2026-08-11T23:00:00Z","v":100,"vw":10.141},{"c":10.31,"h":10.31,"l":10.18,"n":11,"o":10.18,"t":"2026-08-12T08:00:00Z","v":5941,"vw":10.206231},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-08-12T08:45:00Z","v":100,"vw":10.29},{"c":10.28,"h":10.28,"l":10.27,"n":6,"o":10.27,"t":"2026-08-12T09:00:00Z","v":1339,"vw":10.277112},{"c":10.39,"h":10.41,"l":10.33,"n":14,"o":10.335,"t":"2026-08-12T09:15:00Z","v":3005,"vw":10.350595},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-08-12T09:30:00Z","v":200,"vw":10.43},{"c":10.44,"h":10.44,"l":10.43,"n":6,"o":10.43,"t":"2026-08-12T09:45:00Z","v":385,"vw":10.433333},{"c":10.51,"h":10.51,"l":10.51,"n":8,"o":10.51,"t":"2026-08-12T10:00:00Z","v":738,"vw":10.51},{"c":10.52,"h":10.52,"l":10.51,"n":8,"o":10.51,"t":"2026-08-12T10:15:00Z","v":727,"vw":10.512275},{"c":10.5,"h":10.5,"l":10.5,"n":12,"o":10.5,"t":"2026-08-12T10:30:00Z","v":1483,"vw":10.5},{"c":10.46,"h":10.49,"l":10.45,"n":28,"o":10.49,"t":"2026-08-12T10:45:00Z","v":2998,"vw":10.475559},{"c":10.46,"h":10.49,"l":10.45,"n":75,"o":10.46,"t":"2026-08-12T11:00:00Z","v":12520,"vw":10.467471},{"c":10.51,"h":10.51,"l":10.46,"n":28,"o":10.46,"t":"2026-08-12T11:15:00Z","v":3500,"vw":10.502116},{"c":10.52,"h":10.53,"l":10.5002,"n":63,"o":10.52,"t":"2026-08-12T11:30:00Z","v":39784,"vw":10.525383},{"c":10.54,"h":10.54,"l":10.53,"n":21,"o":10.53,"t":"2026-08-12T11:45:00Z","v":3463,"vw":10.537284},{"c":10.54,"h":10.56,"l":10.54,"n":15,"o":10.55,"t":"2026-08-12T12:00:00Z","v":5480,"vw":10.558077},{"c":10.6,"h":10.625,"l":10.52,"n":43,"o":10.5579,"t":"2026-08-12T12:15:00Z","v":3459,"vw":10.589743},{"c":10.48,"h":10.64,"l":10.46,"n":117,"o":10.64,"t":"2026-08-12T12:30:00Z","v":8940,"vw":10.493901},{"c":10.5,"h":10.51,"l":10.44,"n":31,"o":10.47,"t":"2026-08-12T12:45:00Z","v":3618,"vw":10.482437},{"c":10.45,"h":10.5,"l":10.44,"n":39,"o":10.4798,"t":"2026-08-12T13:00:00Z","v":2493,"vw":10.478574},{"c":10.43,"h":10.4797,"l":10.43,"n":41,"o":10.46,"t":"2026-08-12T13:15:00Z","v":12495,"vw":10.466947},{"c":10.405,"h":10.46,"l":10.38,"n":367,"o":10.45,"t":"2026-08-12T13:30:00Z","v":152435,"vw":10.414291},{"c":10.39,"h":10.445,"l":10.37,"n":236,"o":10.4188,"t":"2026-08-12T13:45:00Z","v":35706,"vw":10.413798},{"c":10.36,"h":10.4096,"l":10.25,"n":565,"o":10.38,"t":"2026-08-12T14:00:00Z","v":75896,"vw":10.32644},{"c":10.2799,"h":10.36,"l":10.2799,"n":394,"o":10.3536,"t":"2026-08-12T14:15:00Z","v":44785,"vw":10.30971},{"c":10.28,"h":10.2992,"l":10.235,"n":328,"o":10.29,"t":"2026-08-12T14:30:00Z","v":58467,"vw":10.25276},{"c":10.21,"h":10.305,"l":10.2,"n":186,"o":10.27,"t":"2026-08-12T14:45:00Z","v":26901,"vw":10.258045},{"c":10.28,"h":10.29,"l":10.19,"n":138,"o":10.21,"t":"2026-08-12T15:00:00Z","v":15174,"vw":10.251296},{"c":10.29,"h":10.31,"l":10.2702,"n":200,"o":10.28,"t":"2026-08-12T15:15:00Z","v":12027,"vw":10.28808},{"c":10.3,"h":10.31,"l":10.27,"n":120,"o":10.3,"t":"2026-08-12T15:30:00Z","v":13307,"vw":10.292343},{"c":10.28,"h":10.31,"l":10.28,"n":52,"o":10.3,"t":"2026-08-12T15:45:00Z","v":3417,"vw":10.291627},{"c":10.2799,"h":10.285,"l":10.25,"n":94,"o":10.285,"t":"2026-08-12T16:00:00Z","v":10083,"vw":10.263737},{"c":10.3008,"h":10.31,"l":10.28,"n":66,"o":10.28,"t":"2026-08-12T16:15:00Z","v":13772,"vw":10.296669},{"c":10.275,"h":10.305,"l":10.275,"n":156,"o":10.3,"t":"2026-08-12T16:30:00Z","v":17663,"vw":10.287617},{"c":10.27,"h":10.27,"l":10.255,"n":70,"o":10.27,"t":"2026-08-12T16:45:00Z","v":5675,"vw":10.26283},{"c":10.25,"h":10.265,"l":10.245,"n":52,"o":10.26,"t":"2026-08-12T17:00:00Z","v":8627,"vw":10.253697},{"c":10.22,"h":10.255,"l":10.21,"n":301,"o":10.255,"t":"2026-08-12T17:15:00Z","v":15998,"vw":10.234763},{"c":10.24,"h":10.25,"l":10.205,"n":73,"o":10.21,"t":"2026-08-12T17:30:00Z","v":5019,"vw":10.232718},{"c":10.23,"h":10.2588,"l":10.23,"n":115,"o":10.23,"t":"2026-08-12T17:45:00Z","v":16766,"vw":10.232433},{"c":10.24,"h":10.245,"l":10.215,"n":174,"o":10.22,"t":"2026-08-12T18:00:00Z","v":50056,"vw":10.234229},{"c":10.21,"h":10.23,"l":10.195,"n":194,"o":10.23,"t":"2026-08-12T18:15:00Z","v":9079,"vw":10.20308},{"c":10.21,"h":10.26,"l":10.21,"n":133,"o":10.22,"t":"2026-08-12T18:30:00Z","v":19852,"vw":10.222305},{"c":10.2,"h":10.21,"l":10.195,"n":29,"o":10.21,"t":"2026-08-12T18:45:00Z","v":2248,"vw":10.203702},{"c":10.17,"h":10.2,"l":10.17,"n":67,"o":10.1874,"t":"2026-08-12T19:00:00Z","v":16804,"vw":10.192938},{"c":10.175,"h":10.19,"l":10.1592,"n":71,"o":10.17,"t":"2026-08-12T19:15:00Z","v":16528,"vw":10.166645},{"c":10.14,"h":10.18,"l":10.14,"n":60,"o":10.175,"t":"2026-08-12T19:30:00Z","v":9484,"vw":10.177138},{"c":10.14,"h":10.15,"l":10.115,"n":255,"o":10.135,"t":"2026-08-12T19:45:00Z","v":46949,"vw":10.135163},{"c":10.142,"h":10.15,"l":10.139,"n":17,"o":10.15,"t":"2026-08-12T20:00:00Z","v":4961,"vw":10.148241},{"c":10.2158,"h":10.23,"l":10.2158,"n":2,"o":10.23,"t":"2026-08-12T20:15:00Z","v":700,"vw":10.223914},{"c":10.26,"h":10.26,"l":10.19,"n":4,"o":10.19,"t":"2026-08-12T20:30:00Z","v":715,"vw":10.216829},{"c":10.22,"h":10.24,"l":10.22,"n":21,"o":10.22,"t":"2026-08-12T21:00:00Z","v":676,"vw":10.224587},{"c":10.15,"h":10.18,"l":10.15,"n":11,"o":10.18,"t":"2026-08-12T21:15:00Z","v":1247,"vw":10.155426},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-08-12T21:45:00Z","v":126,"vw":10.1},{"c":10.1055,"h":10.153,"l":10.1055,"n":4,"o":10.153,"t":"2026-08-12T22:30:00Z","v":702,"vw":10.12925},{"c":10.16,"h":10.1648,"l":10.16,"n":6,"o":10.1648,"t":"2026-08-12T22:45:00Z","v":9480,"vw":10.160183},{"c":10.11,"h":10.11,"l":10.11,"n":2,"o":10.11,"t":"2026-08-12T23:00:00Z","v":529,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-08-12T23:15:00Z","v":138,"vw":10.1},{"c":10.1037,"h":10.1037,"l":10.1037,"n":2,"o":10.1037,"t":"2026-08-12T23:45:00Z","v":814,"vw":10.1037},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-08-13T08:30:00Z","v":435,"vw":10.32},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-08-13T08:45:00Z","v":1018,"vw":10.25},{"c":10.2,"h":10.24,"l":10.2,"n":6,"o":10.24,"t":"2026-08-13T09:00:00Z","v":1745,"vw":10.203423},{"c":10.21,"h":10.22,"l":10.2,"n":11,"o":10.2,"t":"2026-08-13T09:15:00Z","v":4730,"vw":10.213077},{"c":10.23,"h":10.23,"l":10.21,"n":7,"o":10.21,"t":"2026-08-13T09:30:00Z","v":1270,"vw":10.214456},{"c":10.2,"h":10.21,"l":10.2,"n":11,"o":10.21,"t":"2026-08-13T10:00:00Z","v":4456,"vw":10.200918},{"c":10.2,"h":10.21,"l":10.2,"n":16,"o":10.21,"t":"2026-08-13T10:15:00Z","v":1235,"vw":10.207156},{"c":10.18,"h":10.18,"l":10.17,"n":6,"o":10.18,"t":"2026-08-13T10:30:00Z","v":976,"vw":10.178943},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-08-13T10:45:00Z","v":1958,"vw":10.18},{"c":10.15,"h":10.175,"l":10.15,"n":37,"o":10.175,"t":"2026-08-13T11:00:00Z","v":6554,"vw":10.166306},{"c":10.11,"h":10.15,"l":10.1,"n":53,"o":10.15,"t":"2026-08-13T11:15:00Z","v":18992,"vw":10.112174},{"c":10.12,"h":10.13,"l":10.09,"n":24,"o":10.09,"t":"2026-08-13T11:30:00Z","v":8869,"vw":10.117643},{"c":10.13,"h":10.15,"l":10.13,"n":22,"o":10.15,"t":"2026-08-13T11:45:00Z","v":1355,"vw":10.136221},{"c":10.17,"h":10.18,"l":10.14,"n":21,"o":10.14,"t":"2026-08-13T12:00:00Z","v":12270,"vw":10.152914},{"c":10.2,"h":10.2,"l":10.17,"n":16,"o":10.17,"t":"2026-08-13T12:15:00Z","v":16593,"vw":10.199137},{"c":10.21,"h":10.25,"l":10.17,"n":25,"o":10.2,"t":"2026-08-13T12:30:00Z","v":5074,"vw":10.216856},{"c":10.24,"h":10.24,"l":10.22,"n":16,"o":10.22,"t":"2026-08-13T12:45:00Z","v":1525,"vw":10.2244},{"c":10.28,"h":10.2901,"l":10.24,"n":17,"o":10.24,"t":"2026-08-13T13:00:00Z","v":4368,"vw":10.274797},{"c":10.22,"h":10.27,"l":10.22,"n":72,"o":10.27,"t":"2026-08-13T13:15:00Z","v":17651,"vw":10.236745},{"c":10.285,"h":10.31,"l":10.21,"n":361,"o":10.23,"t":"2026-08-13T13:30:00Z","v":55008,"vw":10.277552},{"c":10.255,"h":10.29,"l":10.25,"n":405,"o":10.285,"t":"2026-08-13T13:45:00Z","v":57136,"vw":10.266868},{"c":10.28,"h":10.295,"l":10.235,"n":372,"o":10.26,"t":"2026-08-13T14:00:00Z","v":76036,"vw":10.263484},{"c":10.255,"h":10.29,"l":10.245,"n":246,"o":10.27,"t":"2026-08-13T14:15:00Z","v":40505,"vw":10.276645},{"c":10.315,"h":10.335,"l":10.245,"n":226,"o":10.255,"t":"2026-08-13T14:30:00Z","v":37500,"vw":10.301501},{"c":10.285,"h":10.32,"l":10.28,"n":102,"o":10.32,"t":"2026-08-13T14:45:00Z","v":16471,"vw":10.297607},{"c":10.275,"h":10.3175,"l":10.265,"n":92,"o":10.29,"t":"2026-08-13T15:00:00Z","v":21605,"vw":10.301769},{"c":10.2,"h":10.29,"l":10.18,"n":120,"o":10.27,"t":"2026-08-13T15:15:00Z","v":19238,"vw":10.243329},{"c":10.26,"h":10.27,"l":10.19,"n":123,"o":10.19,"t":"2026-08-13T15:30:00Z","v":41392,"vw":10.245977},{"c":10.14,"h":10.25,"l":10.14,"n":92,"o":10.25,"t":"2026-08-13T15:45:00Z","v":11104,"vw":10.212597},{"c":10.135,"h":10.175,"l":10.12,"n":107,"o":10.14,"t":"2026-08-13T16:00:00Z","v":50474,"vw":10.144031},{"c":10.12,"h":10.18,"l":10.12,"n":96,"o":10.14,"t":"2026-08-13T16:15:00Z","v":16777,"vw":10.153173},{"c":10.04,"h":10.15,"l":9.96,"n":256,"o":10.125,"t":"2026-08-13T16:30:00Z","v":48789,"vw":10.048734},{"c":10.08,"h":10.1,"l":10.02,"n":77,"o":10.035,"t":"2026-08-13T16:45:00Z","v":7734,"vw":10.050882},{"c":10.095,"h":10.105,"l":10.07,"n":147,"o":10.08,"t":"2026-08-13T17:00:00Z","v":32169,"vw":10.096874},{"c":10.1099,"h":10.13,"l":10.085,"n":111,"o":10.095,"t":"2026-08-13T17:15:00Z","v":21556,"vw":10.105666},{"c":10.1386,"h":10.1386,"l":10.09,"n":69,"o":10.11,"t":"2026-08-13T17:30:00Z","v":13258,"vw":10.121909},{"c":10.105,"h":10.15,"l":10.105,"n":80,"o":10.14,"t":"2026-08-13T17:45:00Z","v":15314,"vw":10.113397},{"c":10.125,"h":10.15,"l":10.1,"n":63,"o":10.1,"t":"2026-08-13T18:00:00Z","v":8202,"vw":10.130325},{"c":10.095,"h":10.15,"l":10.095,"n":93,"o":10.125,"t":"2026-08-13T18:15:00Z","v":29819,"vw":10.128135},{"c":10.125,"h":10.125,"l":10.095,"n":96,"o":10.095,"t":"2026-08-13T18:30:00Z","v":15713,"vw":10.104907},{"c":10.205,"h":10.21,"l":10.125,"n":80,"o":10.125,"t":"2026-08-13T18:45:00Z","v":11977,"vw":10.186021},{"c":10.2387,"h":10.27,"l":10.2,"n":217,"o":10.205,"t":"2026-08-13T19:00:00Z","v":79688,"vw":10.245967},{"c":10.22,"h":10.25,"l":10.21,"n":92,"o":10.23,"t":"2026-08-13T19:15:00Z","v":15063,"vw":10.231449},{"c":10.21,"h":10.225,"l":10.205,"n":134,"o":10.22,"t":"2026-08-13T19:30:00Z","v":30224,"vw":10.216404},{"c":10.22,"h":10.235,"l":10.2,"n":338,"o":10.22,"t":"2026-08-13T19:45:00Z","v":101811,"vw":10.211707},{"c":10.21,"h":10.23,"l":10.2002,"n":85,"o":10.22,"t":"2026-08-13T20:00:00Z","v":14819,"vw":10.217268},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-08-13T20:15:00Z","v":287,"vw":10.21},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-08-13T20:30:00Z","v":500,"vw":10.22},{"c":10.2384,"h":10.2384,"l":10.2384,"n":1,"o":10.2384,"t":"2026-08-13T21:30:00Z","v":250,"vw":10.2384},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-08-13T21:45:00Z","v":146,"vw":10.23},{"c":10.25,"h":10.25,"l":10.2499,"n":8,"o":10.2499,"t":"2026-08-13T22:00:00Z","v":10347,"vw":10.249999},{"c":10.2504,"h":10.29,"l":10.2504,"n":2,"o":10.29,"t":"2026-08-13T22:15:00Z","v":300,"vw":10.2702},{"c":10.25,"h":10.26,"l":10.25,"n":7,"o":10.26,"t":"2026-08-13T22:30:00Z","v":1140,"vw":10.25816},{"c":10.22,"h":10.24,"l":10.22,"n":38,"o":10.23,"t":"2026-08-13T23:15:00Z","v":4716,"vw":10.234662},{"c":10.2,"h":10.2201,"l":10.2,"n":3,"o":10.2201,"t":"2026-08-13T23:30:00Z","v":1053,"vw":10.211425},{"c":10.07,"h":10.08,"l":10.07,"n":15,"o":10.08,"t":"2026-08-14T08:00:00Z","v":243,"vw":10.075},{"c":10.02,"h":10.03,"l":10.01,"n":13,"o":10.03,"t":"2026-08-14T08:15:00Z","v":1129,"vw":10.024044},{"c":10.05,"h":10.08,"l":10.03,"n":22,"o":10.03,"t":"2026-08-14T08:30:00Z","v":6886,"vw":10.051485},{"c":10.1,"h":10.1,"l":10.07,"n":28,"o":10.07,"t":"2026-08-14T08:45:00Z","v":11610,"vw":10.098061},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-08-14T09:00:00Z","v":411,"vw":10.11},{"c":10.09,"h":10.09,"l":10.07,"n":4,"o":10.07,"t":"2026-08-14T09:15:00Z","v":788,"vw":10.08},{"c":10.03,"h":10.06,"l":10.03,"n":40,"o":10.06,"t":"2026-08-14T09:30:00Z","v":4493,"vw":10.045731},{"c":10.05,"h":10.0595,"l":10.0405,"n":16,"o":10.05,"t":"2026-08-14T09:45:00Z","v":2543,"vw":10.049996},{"c":10.06,"h":10.08,"l":10.06,"n":9,"o":10.08,"t":"2026-08-14T10:00:00Z","v":677,"vw":10.068764},{"c":10.07,"h":10.07,"l":10.07,"n":9,"o":10.07,"t":"2026-08-14T10:15:00Z","v":1240,"vw":10.07},{"c":10.08,"h":10.0905,"l":10.08,"n":9,"o":10.0905,"t":"2026-08-14T10:30:00Z","v":1017,"vw":10.082492},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2026-08-14T10:45:00Z","v":972,"vw":10.08},{"c":10.09,"h":10.1001,"l":10.07,"n":38,"o":10.07,"t":"2026-08-14T11:00:00Z","v":7357,"vw":10.092944},{"c":10.09,"h":10.1002,"l":10.09,"n":3,"o":10.1002,"t":"2026-08-14T11:15:00Z","v":4300,"vw":10.093543},{"c":10.1,"h":10.13,"l":10.1,"n":13,"o":10.13,"t":"2026-08-14T11:30:00Z","v":15331,"vw":10.128451},{"c":10.11,"h":10.13,"l":10.11,"n":7,"o":10.13,"t":"2026-08-14T11:45:00Z","v":5810,"vw":10.114159},{"c":10.06,"h":10.1,"l":10.06,"n":53,"o":10.1,"t":"2026-08-14T12:00:00Z","v":23824,"vw":10.073062},{"c":10.07,"h":10.09,"l":10.07,"n":7,"o":10.09,"t":"2026-08-14T12:15:00Z","v":744,"vw":10.077578},{"c":10.07,"h":10.11,"l":10.07,"n":24,"o":10.11,"t":"2026-08-14T12:30:00Z","v":7084,"vw":10.091683},{"c":10.05,"h":10.08,"l":10.05,"n":69,"o":10.07,"t":"2026-08-14T12:45:00Z","v":14578,"vw":10.059046},{"c":10.0115,"h":10.05,"l":9.99,"n":67,"o":10.05,"t":"2026-08-14T13:00:00Z","v":19243,"vw":10.017224},{"c":10.04,"h":10.04,"l":9.97,"n":138,"o":10.01,"t":"2026-08-14T13:15:00Z","v":23209,"vw":9.984242},{"c":10.005,"h":10.0483,"l":9.97,"n":441,"o":10.01,"t":"2026-08-14T13:30:00Z","v":68003,"vw":10.009767},{"c":10,"h":10.0114,"l":9.975,"n":393,"o":10.01,"t":"2026-08-14T13:45:00Z","v":37191,"vw":9.990003},{"c":9.99,"h":10.03,"l":9.9708,"n":395,"o":10,"t":"2026-08-14T14:00:00Z","v":36694,"vw":9.993797},{"c":9.99,"h":10,"l":9.945,"n":446,"o":9.985,"t":"2026-08-14T14:15:00Z","v":63724,"vw":9.957311},{"c":10.0199,"h":10.0437,"l":9.99,"n":487,"o":9.99,"t":"2026-08-14T14:30:00Z","v":77283,"vw":10.031753},{"c":9.97,"h":10.0299,"l":9.95,"n":151,"o":10.015,"t":"2026-08-14T14:45:00Z","v":47080,"vw":9.996624},{"c":9.985,"h":9.995,"l":9.9632,"n":172,"o":9.97,"t":"2026-08-14T15:00:00Z","v":51089,"vw":9.978},{"c":10.1,"h":10.1,"l":9.99,"n":207,"o":9.99,"t":"2026-08-14T15:15:00Z","v":27211,"vw":10.0347},{"c":10.16,"h":10.16,"l":10.08,"n":171,"o":10.11,"t":"2026-08-14T15:30:00Z","v":51789,"vw":10.110948},{"c":10.145,"h":10.175,"l":10.145,"n":198,"o":10.17,"t":"2026-08-14T15:45:00Z","v":30943,"vw":10.154378},{"c":10.14,"h":10.16,"l":10.12,"n":86,"o":10.145,"t":"2026-08-14T16:00:00Z","v":8494,"vw":10.14851},{"c":10.1792,"h":10.18,"l":10.13,"n":89,"o":10.14,"t":"2026-08-14T16:15:00Z","v":9065,"vw":10.150568},{"c":10.205,"h":10.22,"l":10.17,"n":152,"o":10.18,"t":"2026-08-14T16:30:00Z","v":26725,"vw":10.202341},{"c":10.19,"h":10.205,"l":10.18,"n":174,"o":10.2,"t":"2026-08-14T16:45:00Z","v":9870,"vw":10.198119},{"c":10.19,"h":10.195,"l":10.17,"n":136,"o":10.195,"t":"2026-08-14T17:00:00Z","v":12396,"vw":10.186684},{"c":10.195,"h":10.215,"l":10.18,"n":190,"o":10.19,"t":"2026-08-14T17:15:00Z","v":28825,"vw":10.194329},{"c":10.17,"h":10.2,"l":10.17,"n":43,"o":10.185,"t":"2026-08-14T17:30:00Z","v":4330,"vw":10.191438},{"c":10.115,"h":10.175,"l":10.1,"n":142,"o":10.17,"t":"2026-08-14T17:45:00Z","v":13211,"vw":10.14382},{"c":10.09,"h":10.12,"l":10.07,"n":174,"o":10.115,"t":"2026-08-14T18:00:00Z","v":20981,"vw":10.097902},{"c":10.09,"h":10.11,"l":10.09,"n":104,"o":10.09,"t":"2026-08-14T18:15:00Z","v":11209,"vw":10.103106},{"c":10.095,"h":10.1,"l":10.07,"n":70,"o":10.08,"t":"2026-08-14T18:30:00Z","v":5514,"vw":10.085267},{"c":10.0813,"h":10.09,"l":10.06,"n":37,"o":10.09,"t":"2026-08-14T18:45:00Z","v":4914,"vw":10.081126},{"c":10.055,"h":10.08,"l":10.055,"n":56,"o":10.08,"t":"2026-08-14T19:00:00Z","v":11486,"vw":10.068968},{"c":10.1,"h":10.1,"l":10.06,"n":68,"o":10.06,"t":"2026-08-14T19:15:00Z","v":12717,"vw":10.070616},{"c":10.12,"h":10.12,"l":10.085,"n":41,"o":10.095,"t":"2026-08-14T19:30:00Z","v":4321,"vw":10.096112},{"c":10.14,"h":10.14,"l":10.12,"n":94,"o":10.125,"t":"2026-08-14T19:45:00Z","v":13824,"vw":10.133653},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2026-08-14T20:00:00Z","v":1564,"vw":10.14},{"c":10.1,"h":10.12,"l":10.1,"n":7,"o":10.12,"t":"2026-08-14T20:15:00Z","v":1014,"vw":10.107107},{"c":10.0981,"h":10.0981,"l":10.075,"n":2,"o":10.075,"t":"2026-08-14T21:00:00Z","v":319,"vw":10.086514},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-08-14T21:15:00Z","v":263,"vw":10.11},{"c":10.1683,"h":10.1683,"l":10.1683,"n":1,"o":10.1683,"t":"2026-08-14T22:00:00Z","v":350,"vw":10.1683},{"c":10.06,"h":10.06,"l":10.06,"n":15,"o":10.06,"t":"2026-08-14T22:15:00Z","v":381,"vw":10.06},{"c":10.0662,"h":10.0662,"l":10.0662,"n":2,"o":10.0662,"t":"2026-08-14T23:15:00Z","v":220,"vw":10.0662},{"c":10.0677,"h":10.08,"l":10.0663,"n":3,"o":10.08,"t":"2026-08-14T23:30:00Z","v":734,"vw":10.072916},{"c":10.07,"h":10.08,"l":10.07,"n":15,"o":10.07,"t":"2026-08-14T23:45:00Z","v":10400,"vw":10.070308},{"c":10.29,"h":10.43,"l":10.27,"n":21,"o":10.43,"t":"2026-08-17T08:00:00Z","v":5620,"vw":10.313514},{"c":10.28,"h":10.3,"l":10.25,"n":30,"o":10.29,"t":"2026-08-17T08:15:00Z","v":7069,"vw":10.283046},{"c":10.26,"h":10.28,"l":10.26,"n":8,"o":10.28,"t":"2026-08-17T08:30:00Z","v":3447,"vw":10.270882},{"c":10.26,"h":10.27,"l":10.25,"n":28,"o":10.27,"t":"2026-08-17T08:45:00Z","v":5870,"vw":10.260909},{"c":10.29,"h":10.29,"l":10.28,"n":6,"o":10.28,"t":"2026-08-17T09:00:00Z","v":1353,"vw":10.286808},{"c":10.28,"h":10.3,"l":10.28,"n":9,"o":10.3,"t":"2026-08-17T09:15:00Z","v":1806,"vw":10.28896},{"c":10.27,"h":10.28,"l":10.27,"n":3,"o":10.28,"t":"2026-08-17T09:30:00Z","v":801,"vw":10.275},{"c":10.26,"h":10.26,"l":10.26,"n":10,"o":10.26,"t":"2026-08-17T09:45:00Z","v":2900,"vw":10.26},{"c":10.25,"h":10.26,"l":10.25,"n":13,"o":10.26,"t":"2026-08-17T10:00:00Z","v":3440,"vw":10.25876},{"c":10.31,"h":10.31,"l":10.25,"n":32,"o":10.26,"t":"2026-08-17T10:15:00Z","v":5834,"vw":10.274768},{"c":10.4,"h":10.4,"l":10.32,"n":64,"o":10.32,"t":"2026-08-17T10:30:00Z","v":11570,"vw":10.361842},{"c":10.4,"h":10.43,"l":10.4,"n":51,"o":10.43,"t":"2026-08-17T10:45:00Z","v":11770,"vw":10.415244},{"c":10.41,"h":10.41,"l":10.4,"n":26,"o":10.41,"t":"2026-08-17T11:00:00Z","v":9484,"vw":10.400819},{"c":10.4,"h":10.41,"l":10.4,"n":32,"o":10.41,"t":"2026-08-17T11:15:00Z","v":5487,"vw":10.406401},{"c":10.41,"h":10.41,"l":10.4,"n":12,"o":10.4,"t":"2026-08-17T11:30:00Z","v":1681,"vw":10.408617},{"c":10.39,"h":10.42,"l":10.39,"n":34,"o":10.41,"t":"2026-08-17T11:45:00Z","v":4835,"vw":10.40586},{"c":10.38,"h":10.4,"l":10.36,"n":57,"o":10.38,"t":"2026-08-17T12:00:00Z","v":7388,"vw":10.382535},{"c":10.31,"h":10.38,"l":10.31,"n":81,"o":10.38,"t":"2026-08-17T12:15:00Z","v":9921,"vw":10.355192},{"c":10.3,"h":10.34,"l":10.3,"n":37,"o":10.32,"t":"2026-08-17T12:30:00Z","v":5626,"vw":10.324936},{"c":10.33,"h":10.33,"l":10.315,"n":22,"o":10.32,"t":"2026-08-17T12:45:00Z","v":1798,"vw":10.319719},{"c":10.33,"h":10.34,"l":10.32,"n":16,"o":10.32,"t":"2026-08-17T13:00:00Z","v":3210,"vw":10.32931},{"c":10.32,"h":10.32,"l":10.29,"n":48,"o":10.32,"t":"2026-08-17T13:15:00Z","v":12295,"vw":10.303752},{"c":10.395,"h":10.44,"l":10.31,"n":390,"o":10.33,"t":"2026-08-17T13:30:00Z","v":184241,"vw":10.38729},{"c":10.385,"h":10.4286,"l":10.36,"n":726,"o":10.39,"t":"2026-08-17T13:45:00Z","v":402051,"vw":10.390949},{"c":10.345,"h":10.38,"l":10.325,"n":604,"o":10.38,"t":"2026-08-17T14:00:00Z","v":385327,"vw":10.352768},{"c":10.315,"h":10.37,"l":10.305,"n":876,"o":10.345,"t":"2026-08-17T14:15:00Z","v":363494,"vw":10.341798},{"c":10.345,"h":10.35,"l":10.31,"n":180,"o":10.315,"t":"2026-08-17T14:30:00Z","v":29207,"vw":10.328544},{"c":10.445,"h":10.45,"l":10.335,"n":107,"o":10.345,"t":"2026-08-17T14:45:00Z","v":31098,"vw":10.413361},{"c":10.4,"h":10.445,"l":10.4,"n":115,"o":10.445,"t":"2026-08-17T15:00:00Z","v":32510,"vw":10.424573},{"c":10.46,"h":10.475,"l":10.39,"n":97,"o":10.4,"t":"2026-08-17T15:15:00Z","v":35332,"vw":10.425731},{"c":10.455,"h":10.458,"l":10.425,"n":91,"o":10.458,"t":"2026-08-17T15:30:00Z","v":17824,"vw":10.444903},{"c":10.49,"h":10.5085,"l":10.445,"n":172,"o":10.45,"t":"2026-08-17T15:45:00Z","v":37066,"vw":10.480406},{"c":10.44,"h":10.49,"l":10.44,"n":100,"o":10.49,"t":"2026-08-17T16:00:00Z","v":27236,"vw":10.467873},{"c":10.435,"h":10.46,"l":10.435,"n":49,"o":10.44,"t":"2026-08-17T16:15:00Z","v":7544,"vw":10.445123},{"c":10.43,"h":10.465,"l":10.43,"n":41,"o":10.431,"t":"2026-08-17T16:30:00Z","v":6897,"vw":10.448052},{"c":10.42,"h":10.44,"l":10.41,"n":44,"o":10.43,"t":"2026-08-17T16:45:00Z","v":8917,"vw":10.419604},{"c":10.4,"h":10.42,"l":10.4,"n":52,"o":10.42,"t":"2026-08-17T17:00:00Z","v":9676,"vw":10.407357},{"c":10.44,"h":10.495,"l":10.395,"n":248,"o":10.4,"t":"2026-08-17T17:15:00Z","v":55872,"vw":10.455675},{"c":10.4301,"h":10.44,"l":10.4,"n":73,"o":10.43,"t":"2026-08-17T17:30:00Z","v":10981,"vw":10.423488},{"c":10.44,"h":10.45,"l":10.425,"n":126,"o":10.425,"t":"2026-08-17T17:45:00Z","v":24742,"vw":10.439631},{"c":10.4399,"h":10.44,"l":10.43,"n":111,"o":10.435,"t":"2026-08-17T18:00:00Z","v":45628,"vw":10.431301},{"c":10.46,"h":10.48,"l":10.44,"n":117,"o":10.44,"t":"2026-08-17T18:15:00Z","v":29532,"vw":10.462663},{"c":10.45,"h":10.46,"l":10.435,"n":115,"o":10.46,"t":"2026-08-17T18:30:00Z","v":31042,"vw":10.447763},{"c":10.45,"h":10.46,"l":10.445,"n":82,"o":10.45,"t":"2026-08-17T18:45:00Z","v":13566,"vw":10.450045},{"c":10.42,"h":10.45,"l":10.42,"n":71,"o":10.45,"t":"2026-08-17T19:00:00Z","v":9435,"vw":10.435518},{"c":10.445,"h":10.445,"l":10.41,"n":80,"o":10.42,"t":"2026-08-17T19:15:00Z","v":10935,"vw":10.427179},{"c":10.445,"h":10.46,"l":10.425,"n":140,"o":10.445,"t":"2026-08-17T19:30:00Z","v":27618,"vw":10.439225},{"c":10.43,"h":10.445,"l":10.415,"n":187,"o":10.445,"t":"2026-08-17T19:45:00Z","v":92063,"vw":10.427269},{"c":10.42,"h":10.43,"l":10.42,"n":22,"o":10.43,"t":"2026-08-17T20:00:00Z","v":3825,"vw":10.428904},{"c":10.41,"h":10.41,"l":10.41,"n":12,"o":10.41,"t":"2026-08-17T20:15:00Z","v":379,"vw":10.41},{"c":10.42,"h":10.43,"l":10.42,"n":5,"o":10.421,"t":"2026-08-17T20:30:00Z","v":10670,"vw":10.421368},{"c":10.41,"h":10.4315,"l":10.41,"n":9,"o":10.43,"t":"2026-08-17T20:45:00Z","v":658,"vw":10.425666},{"c":10.45,"h":10.48,"l":10.44,"n":13,"o":10.44,"t":"2026-08-17T21:15:00Z","v":3645,"vw":10.454141},{"c":10.3888,"h":10.3888,"l":10.3888,"n":1,"o":10.3888,"t":"2026-08-17T22:00:00Z","v":400,"vw":10.3888},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-08-17T22:15:00Z","v":254,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-08-17T22:30:00Z","v":452,"vw":10.39},{"c":10.43,"h":10.43,"l":10.42,"n":30,"o":10.42,"t":"2026-08-17T22:45:00Z","v":9847,"vw":10.427331},{"c":10.4308,"h":10.4308,"l":10.43,"n":2,"o":10.43,"t":"2026-08-17T23:15:00Z","v":524,"vw":10.430153},{"c":10.5,"h":10.6,"l":10.48,"n":22,"o":10.5,"t":"2026-08-17T23:30:00Z","v":7275,"vw":10.549651},{"c":10.3804,"h":10.55,"l":10.3804,"n":2,"o":10.55,"t":"2026-08-17T23:45:00Z","v":600,"vw":10.521733},{"c":10.26,"h":10.39,"l":10.26,"n":27,"o":10.36,"t":"2026-08-18T08:00:00Z","v":4886,"vw":10.294727},{"c":10.32,"h":10.32,"l":10.3,"n":4,"o":10.3,"t":"2026-08-18T08:15:00Z","v":1050,"vw":10.301942},{"c":10.34,"h":10.35,"l":10.31,"n":35,"o":10.31,"t":"2026-08-18T08:30:00Z","v":3339,"vw":10.34242},{"c":10.33,"h":10.33,"l":10.32,"n":6,"o":10.33,"t":"2026-08-18T08:45:00Z","v":610,"vw":10.328333},{"c":10.32,"h":10.33,"l":10.32,"n":7,"o":10.33,"t":"2026-08-18T09:00:00Z","v":880,"vw":10.3225},{"c":10.2805,"h":10.315,"l":10.28,"n":15,"o":10.315,"t":"2026-08-18T09:15:00Z","v":4314,"vw":10.303269},{"c":10.29,"h":10.29,"l":10.29,"n":5,"o":10.29,"t":"2026-08-18T09:45:00Z","v":800,"vw":10.29},{"c":10.3,"h":10.3,"l":10.29,"n":7,"o":10.29,"t":"2026-08-18T10:00:00Z","v":847,"vw":10.2975},{"c":10.29,"h":10.29,"l":10.28,"n":8,"o":10.28,"t":"2026-08-18T10:15:00Z","v":1220,"vw":10.286667},{"c":10.31,"h":10.31,"l":10.3,"n":25,"o":10.3,"t":"2026-08-18T10:30:00Z","v":4396,"vw":10.309495},{"c":10.3403,"h":10.3403,"l":10.32,"n":24,"o":10.33,"t":"2026-08-18T11:00:00Z","v":2448,"vw":10.327749},{"c":10.39,"h":10.39,"l":10.37,"n":10,"o":10.37,"t":"2026-08-18T11:15:00Z","v":1571,"vw":10.387398},{"c":10.3785,"h":10.38,"l":10.375,"n":17,"o":10.38,"t":"2026-08-18T11:30:00Z","v":2232,"vw":10.379402},{"c":10.37,"h":10.38,"l":10.37,"n":10,"o":10.38,"t":"2026-08-18T11:45:00Z","v":2973,"vw":10.379526},{"c":10.36,"h":10.3603,"l":10.3599,"n":18,"o":10.36,"t":"2026-08-18T12:00:00Z","v":3608,"vw":10.360028},{"c":10.34,"h":10.36,"l":10.34,"n":16,"o":10.34,"t":"2026-08-18T12:15:00Z","v":1801,"vw":10.344},{"c":10.3405,"h":10.3405,"l":10.34,"n":4,"o":10.34,"t":"2026-08-18T12:30:00Z","v":380,"vw":10.34025},{"c":10.33,"h":10.33,"l":10.32,"n":26,"o":10.32,"t":"2026-08-18T12:45:00Z","v":3010,"vw":10.323237},{"c":10.31,"h":10.31,"l":10.31,"n":14,"o":10.31,"t":"2026-08-18T13:00:00Z","v":356,"vw":10.31},{"c":10.26,"h":10.3,"l":10.26,"n":80,"o":10.3,"t":"2026-08-18T13:15:00Z","v":11815,"vw":10.285696},{"c":10.29,"h":10.33,"l":10.26,"n":357,"o":10.26,"t":"2026-08-18T13:30:00Z","v":63942,"vw":10.2903},{"c":10.3001,"h":10.33,"l":10.28,"n":121,"o":10.29,"t":"2026-08-18T13:45:00Z","v":12558,"vw":10.29815},{"c":10.305,"h":10.36,"l":10.3,"n":146,"o":10.315,"t":"2026-08-18T14:00:00Z","v":23389,"vw":10.334879},{"c":10.55,"h":10.56,"l":10.305,"n":313,"o":10.31,"t":"2026-08-18T14:15:00Z","v":60845,"vw":10.467227},{"c":10.485,"h":10.5992,"l":10.47,"n":238,"o":10.5592,"t":"2026-08-18T14:30:00Z","v":92504,"vw":10.532918},{"c":10.47,"h":10.515,"l":10.445,"n":228,"o":10.49,"t":"2026-08-18T14:45:00Z","v":60038,"vw":10.484591},{"c":10.48,"h":10.535,"l":10.44,"n":267,"o":10.47,"t":"2026-08-18T15:00:00Z","v":49747,"vw":10.501942},{"c":10.525,"h":10.53,"l":10.475,"n":162,"o":10.48,"t":"2026-08-18T15:15:00Z","v":35182,"vw":10.500888},{"c":10.5496,"h":10.565,"l":10.515,"n":238,"o":10.52,"t":"2026-08-18T15:30:00Z","v":108149,"vw":10.538373},{"c":10.545,"h":10.56,"l":10.53,"n":76,"o":10.54,"t":"2026-08-18T15:45:00Z","v":17892,"vw":10.543372},{"c":10.515,"h":10.56,"l":10.515,"n":178,"o":10.55,"t":"2026-08-18T16:00:00Z","v":53729,"vw":10.540412},{"c":10.5005,"h":10.53,"l":10.5,"n":66,"o":10.51,"t":"2026-08-18T16:15:00Z","v":15975,"vw":10.515199},{"c":10.55,"h":10.55,"l":10.49,"n":52,"o":10.5,"t":"2026-08-18T16:30:00Z","v":7133,"vw":10.517466},{"c":10.55,"h":10.595,"l":10.55,"n":89,"o":10.55,"t":"2026-08-18T16:45:00Z","v":13012,"vw":10.563869},{"c":10.52,"h":10.55,"l":10.515,"n":65,"o":10.55,"t":"2026-08-18T17:00:00Z","v":13388,"vw":10.524171},{"c":10.53,"h":10.53,"l":10.505,"n":44,"o":10.52,"t":"2026-08-18T17:15:00Z","v":9760,"vw":10.521509},{"c":10.5025,"h":10.53,"l":10.49,"n":95,"o":10.53,"t":"2026-08-18T17:30:00Z","v":28761,"vw":10.503778},{"c":10.47,"h":10.505,"l":10.47,"n":57,"o":10.505,"t":"2026-08-18T17:45:00Z","v":13288,"vw":10.485719},{"c":10.49,"h":10.49,"l":10.4619,"n":62,"o":10.465,"t":"2026-08-18T18:00:00Z","v":16685,"vw":10.472494},{"c":10.52,"h":10.52,"l":10.5,"n":48,"o":10.5,"t":"2026-08-18T18:15:00Z","v":9298,"vw":10.512134},{"c":10.52,"h":10.53,"l":10.511,"n":48,"o":10.525,"t":"2026-08-18T18:30:00Z","v":13335,"vw":10.524899},{"c":10.52,"h":10.53,"l":10.515,"n":31,"o":10.52,"t":"2026-08-18T18:45:00Z","v":8631,"vw":10.520883},{"c":10.495,"h":10.52,"l":10.495,"n":69,"o":10.52,"t":"2026-08-18T19:00:00Z","v":14165,"vw":10.510261},{"c":10.525,"h":10.53,"l":10.49,"n":55,"o":10.49,"t":"2026-08-18T19:15:00Z","v":12210,"vw":10.507552},{"c":10.5001,"h":10.53,"l":10.5001,"n":41,"o":10.525,"t":"2026-08-18T19:30:00Z","v":9053,"vw":10.518907},{"c":10.475,"h":10.5099,"l":10.475,"n":66,"o":10.505,"t":"2026-08-18T19:45:00Z","v":11281,"vw":10.49333},{"c":10.481,"h":10.481,"l":10.48,"n":4,"o":10.48,"t":"2026-08-18T20:00:00Z","v":1778,"vw":10.480113},{"c":10.4973,"h":10.4973,"l":10.47,"n":10,"o":10.47,"t":"2026-08-18T20:15:00Z","v":2100,"vw":10.471326},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-08-18T21:00:00Z","v":395,"vw":10.49},{"c":10.48,"h":10.49,"l":10.48,"n":6,"o":10.49,"t":"2026-08-18T21:15:00Z","v":736,"vw":10.481377},{"c":10.5,"h":10.5,"l":10.4823,"n":8,"o":10.4886,"t":"2026-08-18T22:00:00Z","v":2997,"vw":10.4921},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-08-18T23:00:00Z","v":1124,"vw":10.5},{"c":10.5789,"h":10.5789,"l":10.5789,"n":1,"o":10.5789,"t":"2026-08-18T23:30:00Z","v":1500,"vw":10.5789},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-08-19T08:00:00Z","v":225,"vw":10.48},{"c":10.58,"h":10.61,"l":10.58,"n":4,"o":10.61,"t":"2026-08-19T08:45:00Z","v":950,"vw":10.595234},{"c":10.55,"h":10.6,"l":10.55,"n":7,"o":10.6,"t":"2026-08-19T09:15:00Z","v":792,"vw":10.582497},{"c":10.51,"h":10.55,"l":10.51,"n":3,"o":10.55,"t":"2026-08-19T09:30:00Z","v":245,"vw":10.53},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-08-19T10:00:00Z","v":113,"vw":10.53},{"c":10.54,"h":10.55,"l":10.54,"n":15,"o":10.54,"t":"2026-08-19T10:30:00Z","v":2886,"vw":10.544411},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.5928,"t":"2026-08-19T11:00:00Z","v":1107,"vw":10.594272},{"c":10.584,"h":10.59,"l":10.5698,"n":8,"o":10.57,"t":"2026-08-19T11:15:00Z","v":1395,"vw":10.575553},{"c":10.58,"h":10.6,"l":10.56,"n":10,"o":10.56,"t":"2026-08-19T11:30:00Z","v":5654,"vw":10.590422},{"c":10.6,"h":10.6,"l":10.58,"n":2,"o":10.58,"t":"2026-08-19T11:45:00Z","v":548,"vw":10.592701},{"c":10.59,"h":10.59,"l":10.58,"n":14,"o":10.58,"t":"2026-08-19T12:00:00Z","v":2660,"vw":10.582308},{"c":10.5891,"h":10.5891,"l":10.5891,"n":1,"o":10.5891,"t":"2026-08-19T12:15:00Z","v":1000,"vw":10.5891},{"c":10.659,"h":10.659,"l":10.5891,"n":29,"o":10.5891,"t":"2026-08-19T12:30:00Z","v":11974,"vw":10.624974},{"c":10.7502,"h":10.7995,"l":10.7,"n":35,"o":10.7,"t":"2026-08-19T12:45:00Z","v":22406,"vw":10.757696},{"c":10.769,"h":10.769,"l":10.7,"n":25,"o":10.75,"t":"2026-08-19T13:00:00Z","v":4338,"vw":10.732045},{"c":10.759,"h":10.77,"l":10.73,"n":28,"o":10.735,"t":"2026-08-19T13:15:00Z","v":10560,"vw":10.742282},{"c":10.695,"h":10.78,"l":10.65,"n":540,"o":10.77,"t":"2026-08-19T13:30:00Z","v":152678,"vw":10.710913},{"c":10.695,"h":10.72,"l":10.65,"n":426,"o":10.69,"t":"2026-08-19T13:45:00Z","v":118337,"vw":10.693351},{"c":10.755,"h":10.775,"l":10.695,"n":513,"o":10.695,"t":"2026-08-19T14:00:00Z","v":122077,"vw":10.739497},{"c":10.745,"h":10.78,"l":10.735,"n":279,"o":10.755,"t":"2026-08-19T14:15:00Z","v":46287,"vw":10.76302},{"c":10.78,"h":10.8,"l":10.71,"n":226,"o":10.73,"t":"2026-08-19T14:30:00Z","v":68700,"vw":10.768478},{"c":11.135,"h":11.215,"l":10.78,"n":758,"o":10.78,"t":"2026-08-19T14:45:00Z","v":182234,"vw":11.041948},{"c":11.59,"h":11.665,"l":11.1,"n":1745,"o":11.14,"t":"2026-08-19T15:00:00Z","v":505814,"vw":11.483614},{"c":12.245,"h":12.72,"l":11.555,"n":2437,"o":11.58,"t":"2026-08-19T15:15:00Z","v":701603,"vw":12.158257},{"c":12.42,"h":12.425,"l":12.08,"n":1785,"o":12.265,"t":"2026-08-19T15:30:00Z","v":438477,"vw":12.281198},{"c":12.42,"h":12.445,"l":12.295,"n":814,"o":12.4,"t":"2026-08-19T15:45:00Z","v":212592,"vw":12.370162},{"c":12.45,"h":12.64,"l":12.37,"n":757,"o":12.425,"t":"2026-08-19T16:00:00Z","v":212319,"vw":12.510098},{"c":12.56,"h":12.58,"l":12.445,"n":353,"o":12.445,"t":"2026-08-19T16:15:00Z","v":98778,"vw":12.531484},{"c":12.435,"h":12.57,"l":12.405,"n":324,"o":12.555,"t":"2026-08-19T16:30:00Z","v":175480,"vw":12.527802},{"c":12.44,"h":12.48,"l":12.395,"n":297,"o":12.43,"t":"2026-08-19T16:45:00Z","v":127684,"vw":12.423777},{"c":12.315,"h":12.445,"l":12.315,"n":209,"o":12.44,"t":"2026-08-19T17:00:00Z","v":95017,"vw":12.369321},{"c":12.3,"h":12.33,"l":12.205,"n":143,"o":12.32,"t":"2026-08-19T17:15:00Z","v":46248,"vw":12.250637},{"c":12.39,"h":12.39,"l":12.2201,"n":124,"o":12.305,"t":"2026-08-19T17:30:00Z","v":63067,"vw":12.281556},{"c":12.465,"h":12.47,"l":12.3899,"n":188,"o":12.3899,"t":"2026-08-19T17:45:00Z","v":64400,"vw":12.452102},{"c":12.3901,"h":12.48,"l":12.33,"n":378,"o":12.468,"t":"2026-08-19T18:00:00Z","v":125892,"vw":12.415411},{"c":12.415,"h":12.44,"l":12.385,"n":152,"o":12.4,"t":"2026-08-19T18:15:00Z","v":42883,"vw":12.41719},{"c":12.445,"h":12.455,"l":12.4,"n":164,"o":12.41,"t":"2026-08-19T18:30:00Z","v":33095,"vw":12.430596},{"c":12.465,"h":12.465,"l":12.421,"n":187,"o":12.45,"t":"2026-08-19T18:45:00Z","v":63030,"vw":12.446322},{"c":12.435,"h":12.56,"l":12.425,"n":456,"o":12.4699,"t":"2026-08-19T19:00:00Z","v":185473,"vw":12.492681},{"c":12.465,"h":12.555,"l":12.45,"n":246,"o":12.45,"t":"2026-08-19T19:15:00Z","v":82088,"vw":12.501494},{"c":12.54,"h":12.555,"l":12.442,"n":213,"o":12.48,"t":"2026-08-19T19:30:00Z","v":89726,"vw":12.510723},{"c":12.58,"h":12.615,"l":12.515,"n":593,"o":12.54,"t":"2026-08-19T19:45:00Z","v":144859,"vw":12.581721},{"c":12.73,"h":12.7764,"l":12.57,"n":236,"o":12.57,"t":"2026-08-19T20:00:00Z","v":22335,"vw":12.661858},{"c":12.85,"h":12.89,"l":12.6933,"n":176,"o":12.7,"t":"2026-08-19T20:15:00Z","v":18699,"vw":12.809868},{"c":12.88,"h":12.89,"l":12.7672,"n":27,"o":12.8601,"t":"2026-08-19T20:30:00Z","v":6167,"vw":12.846138},{"c":13.9401,"h":14,"l":12.83,"n":296,"o":12.83,"t":"2026-08-19T20:45:00Z","v":103864,"vw":13.773672},{"c":14.41,"h":15.31,"l":13.96,"n":393,"o":13.98,"t":"2026-08-19T21:00:00Z","v":134756,"vw":14.429395},{"c":14.75,"h":14.8181,"l":14.41,"n":292,"o":14.474,"t":"2026-08-19T21:15:00Z","v":123635,"vw":14.540738},{"c":14.6111,"h":14.98,"l":14.5602,"n":173,"o":14.72,"t":"2026-08-19T21:30:00Z","v":33419,"vw":14.702236},{"c":14.7,"h":14.85,"l":14.63,"n":162,"o":14.63,"t":"2026-08-19T21:45:00Z","v":20071,"vw":14.783376},{"c":14.54,"h":14.78,"l":14.4759,"n":98,"o":14.7676,"t":"2026-08-19T22:00:00Z","v":13480,"vw":14.601546},{"c":14.41,"h":14.56,"l":14.41,"n":61,"o":14.56,"t":"2026-08-19T22:15:00Z","v":17098,"vw":14.488501},{"c":14.43,"h":14.48,"l":14.25,"n":59,"o":14.37,"t":"2026-08-19T22:30:00Z","v":13158,"vw":14.404577},{"c":14.33,"h":14.4264,"l":14.256,"n":64,"o":14.39,"t":"2026-08-19T22:45:00Z","v":11881,"vw":14.332988},{"c":14.35,"h":14.35,"l":14.2926,"n":33,"o":14.2926,"t":"2026-08-19T23:00:00Z","v":25432,"vw":14.322412},{"c":14.35,"h":14.4283,"l":14.3,"n":44,"o":14.3,"t":"2026-08-19T23:15:00Z","v":6176,"vw":14.320402},{"c":14.44,"h":14.44,"l":14.28,"n":35,"o":14.3826,"t":"2026-08-19T23:30:00Z","v":6630,"vw":14.378247},{"c":14.31,"h":14.42,"l":14.3,"n":27,"o":14.42,"t":"2026-08-19T23:45:00Z","v":11548,"vw":14.356782},{"c":14.74,"h":14.74,"l":14.18,"n":179,"o":14.36,"t":"2026-08-20T08:00:00Z","v":23895,"vw":14.483698},{"c":14.67,"h":14.74,"l":14.58,"n":108,"o":14.74,"t":"2026-08-20T08:15:00Z","v":21472,"vw":14.654162},{"c":14.58,"h":14.65,"l":14.5232,"n":76,"o":14.65,"t":"2026-08-20T08:30:00Z","v":8096,"vw":14.597892},{"c":14.7,"h":14.72,"l":14.61,"n":65,"o":14.61,"t":"2026-08-20T08:45:00Z","v":9556,"vw":14.650855},{"c":14.84,"h":14.88,"l":14.645,"n":103,"o":14.69,"t":"2026-08-20T09:00:00Z","v":6906,"vw":14.749864},{"c":14.75,"h":14.87,"l":14.75,"n":90,"o":14.82,"t":"2026-08-20T09:15:00Z","v":9560,"vw":14.81612},{"c":14.79,"h":14.82,"l":14.65,"n":47,"o":14.755,"t":"2026-08-20T09:30:00Z","v":3698,"vw":14.759456},{"c":14.62,"h":14.798,"l":14.62,"n":19,"o":14.798,"t":"2026-08-20T09:45:00Z","v":3617,"vw":14.728685},{"c":14.75,"h":14.75,"l":14.66,"n":19,"o":14.68,"t":"2026-08-20T10:00:00Z","v":2154,"vw":14.708831},{"c":14.7568,"h":14.81,"l":14.75,"n":42,"o":14.81,"t":"2026-08-20T10:15:00Z","v":3135,"vw":14.776284},{"c":14.72,"h":14.75,"l":14.72,"n":28,"o":14.75,"t":"2026-08-20T10:30:00Z","v":1830,"vw":14.726269},{"c":14.71,"h":14.71,"l":14.68,"n":39,"o":14.71,"t":"2026-08-20T10:45:00Z","v":3337,"vw":14.691666},{"c":14.75,"h":14.8383,"l":14.7,"n":166,"o":14.71,"t":"2026-08-20T11:00:00Z","v":78198,"vw":14.79016},{"c":14.86,"h":14.86,"l":14.78,"n":52,"o":14.78,"t":"2026-08-20T11:15:00Z","v":15426,"vw":14.814866},{"c":15,"h":15.08,"l":14.8554,"n":222,"o":14.86,"t":"2026-08-20T11:30:00Z","v":39331,"vw":15.018865},{"c":14.87,"h":15.13,"l":14.84,"n":191,"o":15.02,"t":"2026-08-20T11:45:00Z","v":61371,"vw":14.978061},{"c":14.62,"h":14.88,"l":14.54,"n":193,"o":14.88,"t":"2026-08-20T12:00:00Z","v":33657,"vw":14.658593},{"c":14.64,"h":14.69,"l":14.58,"n":112,"o":14.63,"t":"2026-08-20T12:15:00Z","v":28609,"vw":14.61897},{"c":14.67,"h":14.7001,"l":14.59,"n":155,"o":14.66,"t":"2026-08-20T12:30:00Z","v":41267,"vw":14.682109},{"c":14.77,"h":14.83,"l":14.54,"n":109,"o":14.67,"t":"2026-08-20T12:45:00Z","v":14500,"vw":14.672041},{"c":14.846,"h":14.89,"l":14.76,"n":104,"o":14.7785,"t":"2026-08-20T13:00:00Z","v":28075,"vw":14.850999},{"c":14.77,"h":14.85,"l":14.74,"n":164,"o":14.8397,"t":"2026-08-20T13:15:00Z","v":32090,"vw":14.792466},{"c":14.61,"h":14.78,"l":14.39,"n":1952,"o":14.78,"t":"2026-08-20T13:30:00Z","v":374038,"vw":14.552684},{"c":14.615,"h":14.67,"l":14.495,"n":932,"o":14.62,"t":"2026-08-20T13:45:00Z","v":171672,"vw":14.601565},{"c":14.675,"h":14.78,"l":14.62,"n":679,"o":14.62,"t":"2026-08-20T14:00:00Z","v":83487,"vw":14.716446},{"c":14.6043,"h":14.69,"l":14.575,"n":743,"o":14.67,"t":"2026-08-20T14:15:00Z","v":120323,"vw":14.648243},{"c":14.64,"h":14.74,"l":14.6008,"n":390,"o":14.61,"t":"2026-08-20T14:30:00Z","v":42462,"vw":14.663479},{"c":14.68,"h":14.68,"l":14.565,"n":352,"o":14.615,"t":"2026-08-20T14:45:00Z","v":43983,"vw":14.628598},{"c":14.89,"h":15,"l":14.69,"n":1069,"o":14.69,"t":"2026-08-20T15:00:00Z","v":265525,"vw":14.877582},{"c":15.06,"h":15.065,"l":14.825,"n":637,"o":14.88,"t":"2026-08-20T15:15:00Z","v":206008,"vw":14.945629},{"c":14.955,"h":15.185,"l":14.9,"n":796,"o":15.07,"t":"2026-08-20T15:30:00Z","v":179567,"vw":15.011436},{"c":15.24,"h":15.37,"l":14.95,"n":1050,"o":14.96,"t":"2026-08-20T15:45:00Z","v":254333,"vw":15.223011},{"c":15.145,"h":15.275,"l":15.13,"n":329,"o":15.2399,"t":"2026-08-20T16:00:00Z","v":112373,"vw":15.190255},{"c":15.24,"h":15.24,"l":15.11,"n":228,"o":15.15,"t":"2026-08-20T16:15:00Z","v":54876,"vw":15.188942},{"c":15.5,"h":15.627,"l":15.17,"n":582,"o":15.23,"t":"2026-08-20T16:30:00Z","v":149941,"vw":15.420149},{"c":15.455,"h":15.51,"l":15.4,"n":427,"o":15.495,"t":"2026-08-20T16:45:00Z","v":128199,"vw":15.443937},{"c":15.355,"h":15.46,"l":15.3,"n":233,"o":15.45,"t":"2026-08-20T17:00:00Z","v":66610,"vw":15.376223},{"c":15.46,"h":15.48,"l":15.34,"n":220,"o":15.36,"t":"2026-08-20T17:15:00Z","v":60293,"vw":15.411101},{"c":15.45,"h":15.495,"l":15.4077,"n":199,"o":15.46,"t":"2026-08-20T17:30:00Z","v":85950,"vw":15.460425},{"c":15.445,"h":15.535,"l":15.44,"n":350,"o":15.455,"t":"2026-08-20T17:45:00Z","v":90939,"vw":15.477556},{"c":15.285,"h":15.485,"l":15.22,"n":534,"o":15.45,"t":"2026-08-20T18:00:00Z","v":150795,"vw":15.328133},{"c":15.255,"h":15.33,"l":15.18,"n":246,"o":15.275,"t":"2026-08-20T18:15:00Z","v":62398,"vw":15.268083},{"c":15.115,"h":15.2425,"l":15.04,"n":570,"o":15.225,"t":"2026-08-20T18:30:00Z","v":205509,"vw":15.086731},{"c":15.125,"h":15.2,"l":15.1,"n":163,"o":15.115,"t":"2026-08-20T18:45:00Z","v":39439,"vw":15.148742},{"c":15.18,"h":15.22,"l":15.07,"n":250,"o":15.13,"t":"2026-08-20T19:00:00Z","v":74861,"vw":15.171441},{"c":15.27,"h":15.2903,"l":15.185,"n":138,"o":15.185,"t":"2026-08-20T19:15:00Z","v":35387,"vw":15.255172},{"c":15.285,"h":15.3199,"l":15.21,"n":222,"o":15.26,"t":"2026-08-20T19:30:00Z","v":39639,"vw":15.274902},{"c":15.21,"h":15.3099,"l":15.19,"n":396,"o":15.29,"t":"2026-08-20T19:45:00Z","v":93898,"vw":15.233014},{"c":15.1951,"h":15.24,"l":15.189,"n":63,"o":15.2,"t":"2026-08-20T20:00:00Z","v":19513,"vw":15.207398},{"c":15.24,"h":15.28,"l":15.13,"n":67,"o":15.16,"t":"2026-08-20T20:15:00Z","v":11015,"vw":15.204198},{"c":15.18,"h":15.3,"l":15.17,"n":36,"o":15.3,"t":"2026-08-20T20:30:00Z","v":10681,"vw":15.271585},{"c":15.12,"h":15.17,"l":15.1,"n":53,"o":15.17,"t":"2026-08-20T20:45:00Z","v":19420,"vw":15.16269},{"c":15.0801,"h":15.12,"l":15.0801,"n":14,"o":15.1109,"t":"2026-08-20T21:00:00Z","v":7434,"vw":15.089415},{"c":15.2,"h":15.2,"l":15.13,"n":6,"o":15.14,"t":"2026-08-20T21:15:00Z","v":686,"vw":15.155767},{"c":15.21,"h":15.23,"l":15.1,"n":54,"o":15.1,"t":"2026-08-20T21:30:00Z","v":16358,"vw":15.213398},{"c":15.189,"h":15.22,"l":15.16,"n":16,"o":15.22,"t":"2026-08-20T21:45:00Z","v":4784,"vw":15.200245},{"c":15.0558,"h":15.18,"l":15.0558,"n":15,"o":15.16,"t":"2026-08-20T22:00:00Z","v":7169,"vw":15.112922},{"c":15.12,"h":15.12,"l":15,"n":26,"o":15.05,"t":"2026-08-20T22:15:00Z","v":4559,"vw":15.101214},{"c":15.07,"h":15.12,"l":15.07,"n":5,"o":15.12,"t":"2026-08-20T22:30:00Z","v":3100,"vw":15.071613},{"c":15.1092,"h":15.12,"l":15.05,"n":13,"o":15.05,"t":"2026-08-20T22:45:00Z","v":821,"vw":15.080314},{"c":15.2014,"h":15.2343,"l":15.1,"n":50,"o":15.12,"t":"2026-08-20T23:00:00Z","v":8330,"vw":15.164698},{"c":15.3894,"h":15.43,"l":15.1982,"n":102,"o":15.1982,"t":"2026-08-20T23:15:00Z","v":25958,"vw":15.333183},{"c":15.26,"h":15.4,"l":15.26,"n":165,"o":15.392,"t":"2026-08-20T23:30:00Z","v":58191,"vw":15.337174},{"c":15.27,"h":15.29,"l":15.25,"n":27,"o":15.29,"t":"2026-08-20T23:45:00Z","v":7355,"vw":15.262636},{"c":15.99,"h":16.08,"l":15.45,"n":185,"o":15.64,"t":"2026-08-21T08:00:00Z","v":28873,"vw":15.877616},{"c":16.03,"h":16.1,"l":15.93,"n":158,"o":16.01,"t":"2026-08-21T08:15:00Z","v":18716,"vw":15.9999},{"c":16.34,"h":16.38,"l":16.03,"n":252,"o":16.03,"t":"2026-08-21T08:30:00Z","v":19100,"vw":16.246098},{"c":16.75,"h":16.8,"l":16.3332,"n":406,"o":16.3332,"t":"2026-08-21T08:45:00Z","v":35251,"vw":16.626134},{"c":16.18,"h":16.75,"l":15.92,"n":397,"o":16.75,"t":"2026-08-21T09:00:00Z","v":44587,"vw":16.213391},{"c":16.07,"h":16.18,"l":16.01,"n":126,"o":16.18,"t":"2026-08-21T09:15:00Z","v":13388,"vw":16.091244},{"c":16.31,"h":16.35,"l":16.02,"n":73,"o":16.04,"t":"2026-08-21T09:30:00Z","v":23134,"vw":16.216381},{"c":16.21,"h":16.37,"l":16.1,"n":125,"o":16.32,"t":"2026-08-21T09:45:00Z","v":9866,"vw":16.247753},{"c":16.25,"h":16.27,"l":16.16,"n":50,"o":16.27,"t":"2026-08-21T10:00:00Z","v":5311,"vw":16.189041},{"c":16.18,"h":16.34,"l":16.11,"n":90,"o":16.28,"t":"2026-08-21T10:15:00Z","v":5243,"vw":16.252562},{"c":16.16,"h":16.17,"l":16.12,"n":37,"o":16.17,"t":"2026-08-21T10:30:00Z","v":4268,"vw":16.144115},{"c":16.18,"h":16.23,"l":16.15,"n":27,"o":16.18,"t":"2026-08-21T10:45:00Z","v":2279,"vw":16.183591},{"c":15.98,"h":16.1722,"l":15.93,"n":179,"o":16.16,"t":"2026-08-21T11:00:00Z","v":33969,"vw":16.101908},{"c":15.98,"h":16.05,"l":15.89,"n":141,"o":16.01,"t":"2026-08-21T11:15:00Z","v":25730,"vw":15.961892},{"c":15.8342,"h":15.98,"l":15.65,"n":194,"o":15.98,"t":"2026-08-21T11:30:00Z","v":54847,"vw":15.859748},{"c":15.8,"h":15.8893,"l":15.75,"n":105,"o":15.87,"t":"2026-08-21T11:45:00Z","v":45074,"vw":15.839395},{"c":15.94,"h":15.94,"l":15.7902,"n":71,"o":15.7999,"t":"2026-08-21T12:00:00Z","v":24649,"vw":15.827246},{"c":15.86,"h":15.91,"l":15.81,"n":143,"o":15.9005,"t":"2026-08-21T12:15:00Z","v":54319,"vw":15.881833},{"c":16.1286,"h":16.13,"l":15.8602,"n":146,"o":15.8602,"t":"2026-08-21T12:30:00Z","v":40784,"vw":16.01861},{"c":16.03,"h":16.15,"l":15.99,"n":78,"o":16.1221,"t":"2026-08-21T12:45:00Z","v":10719,"vw":16.077912},{"c":16.05,"h":16.1,"l":15.98,"n":125,"o":16.0262,"t":"2026-08-21T13:00:00Z","v":26115,"vw":16.020451},{"c":15.99,"h":16.04,"l":15.95,"n":141,"o":16.02,"t":"2026-08-21T13:15:00Z","v":24268,"vw":16.012467},{"c":16.13,"h":16.19,"l":15.78,"n":1639,"o":16.02,"t":"2026-08-21T13:30:00Z","v":271203,"vw":15.9908},{"c":16.0014,"h":16.2698,"l":15.9401,"n":1442,"o":16.13,"t":"2026-08-21T13:45:00Z","v":293970,"vw":16.130398},{"c":15.9077,"h":16.015,"l":15.855,"n":960,"o":16.015,"t":"2026-08-21T14:00:00Z","v":146554,"vw":15.932143},{"c":16.08,"h":16.085,"l":15.785,"n":787,"o":15.92,"t":"2026-08-21T14:15:00Z","v":153174,"vw":15.874021},{"c":16.01,"h":16.155,"l":15.9,"n":1176,"o":16.1,"t":"2026-08-21T14:30:00Z","v":369868,"vw":16.021043},{"c":16.09,"h":16.115,"l":16.015,"n":1055,"o":16.0201,"t":"2026-08-21T14:45:00Z","v":295916,"vw":16.095754},{"c":16.23,"h":16.27,"l":16.071,"n":611,"o":16.1,"t":"2026-08-21T15:00:00Z","v":116323,"vw":16.166249},{"c":16.18,"h":16.3,"l":16.16,"n":316,"o":16.23,"t":"2026-08-21T15:15:00Z","v":59777,"vw":16.216164},{"c":16.19,"h":16.25,"l":16.12,"n":298,"o":16.18,"t":"2026-08-21T15:30:00Z","v":44111,"vw":16.191277},{"c":16.11,"h":16.235,"l":16.1,"n":271,"o":16.2,"t":"2026-08-21T15:45:00Z","v":47408,"vw":16.182942},{"c":16,"h":16.165,"l":16,"n":436,"o":16.12,"t":"2026-08-21T16:00:00Z","v":82044,"vw":16.047725},{"c":16.23,"h":16.23,"l":16,"n":382,"o":16,"t":"2026-08-21T16:15:00Z","v":56607,"vw":16.156761},{"c":16.22,"h":16.2401,"l":16.19,"n":238,"o":16.23,"t":"2026-08-21T16:30:00Z","v":54582,"vw":16.224565},{"c":16.285,"h":16.365,"l":16.215,"n":347,"o":16.225,"t":"2026-08-21T16:45:00Z","v":142201,"vw":16.314405},{"c":16.41,"h":16.47,"l":16.27,"n":468,"o":16.275,"t":"2026-08-21T17:00:00Z","v":92744,"vw":16.388499},{"c":16.41,"h":16.42,"l":16.24,"n":424,"o":16.41,"t":"2026-08-21T17:15:00Z","v":96254,"vw":16.334403},{"c":16.4551,"h":16.53,"l":16.405,"n":551,"o":16.42,"t":"2026-08-21T17:30:00Z","v":108470,"vw":16.47065},{"c":16.52,"h":16.5625,"l":16.4205,"n":532,"o":16.45,"t":"2026-08-21T17:45:00Z","v":169950,"vw":16.529594},{"c":16.5,"h":16.555,"l":16.435,"n":358,"o":16.52,"t":"2026-08-21T18:00:00Z","v":73251,"vw":16.512198},{"c":16.52,"h":16.61,"l":16.49,"n":296,"o":16.49,"t":"2026-08-21T18:15:00Z","v":43884,"vw":16.546689},{"c":16.3,"h":16.545,"l":16.3,"n":320,"o":16.52,"t":"2026-08-21T18:30:00Z","v":70301,"vw":16.442385},{"c":16.46,"h":16.48,"l":16.14,"n":455,"o":16.31,"t":"2026-08-21T18:45:00Z","v":105649,"vw":16.271721},{"c":16.4,"h":16.46,"l":16.295,"n":190,"o":16.455,"t":"2026-08-21T19:00:00Z","v":45634,"vw":16.374582},{"c":16.445,"h":16.45,"l":16.3,"n":242,"o":16.39,"t":"2026-08-21T19:15:00Z","v":56922,"vw":16.367403},{"c":16.425,"h":16.465,"l":16.39,"n":299,"o":16.445,"t":"2026-08-21T19:30:00Z","v":57576,"vw":16.420796},{"c":16.38,"h":16.44,"l":16.37,"n":424,"o":16.42,"t":"2026-08-21T19:45:00Z","v":116634,"vw":16.396322},{"c":16.59,"h":16.6081,"l":16.35,"n":51,"o":16.37,"t":"2026-08-21T20:00:00Z","v":11136,"vw":16.436775},{"c":16.76,"h":16.8,"l":16.59,"n":383,"o":16.59,"t":"2026-08-21T20:15:00Z","v":34311,"vw":16.695027},{"c":16.72,"h":16.77,"l":16.67,"n":23,"o":16.77,"t":"2026-08-21T20:30:00Z","v":1975,"vw":16.71122},{"c":16.71,"h":16.72,"l":16.57,"n":64,"o":16.6,"t":"2026-08-21T20:45:00Z","v":6903,"vw":16.676514},{"c":16.9,"h":16.97,"l":16.67,"n":99,"o":16.72,"t":"2026-08-21T21:00:00Z","v":46250,"vw":16.779714},{"c":17.3864,"h":17.3864,"l":16.8,"n":170,"o":16.8,"t":"2026-08-21T21:15:00Z","v":68745,"vw":17.115463},{"c":17.19,"h":17.3991,"l":16.49,"n":192,"o":17.21,"t":"2026-08-21T21:30:00Z","v":114215,"vw":16.993532},{"c":17.2805,"h":17.4,"l":16.8702,"n":194,"o":16.8702,"t":"2026-08-21T21:45:00Z","v":95891,"vw":17.070671},{"c":17.6,"h":17.6,"l":17.05,"n":473,"o":17.4151,"t":"2026-08-21T22:00:00Z","v":93794,"vw":17.345027},{"c":17.6,"h":17.77,"l":17.29,"n":269,"o":17.61,"t":"2026-08-21T22:15:00Z","v":35936,"vw":17.605802},{"c":17.49,"h":17.6,"l":17.3,"n":100,"o":17.52,"t":"2026-08-21T22:30:00Z","v":10764,"vw":17.457047},{"c":17.44,"h":17.48,"l":17.2,"n":170,"o":17.48,"t":"2026-08-21T22:45:00Z","v":51865,"vw":17.344297},{"c":17.6,"h":17.6,"l":17.38,"n":232,"o":17.38,"t":"2026-08-21T23:00:00Z","v":55960,"vw":17.420506},{"c":17.6,"h":17.89,"l":17.5139,"n":77,"o":17.6333,"t":"2026-08-21T23:15:00Z","v":16096,"vw":17.71931},{"c":17.5152,"h":17.7353,"l":17.49,"n":105,"o":17.5986,"t":"2026-08-21T23:30:00Z","v":16778,"vw":17.538552},{"c":17.54,"h":17.8,"l":17.4049,"n":47,"o":17.47,"t":"2026-08-21T23:45:00Z","v":13371,"vw":17.516973},{"c":16.83,"h":17.11,"l":16.7,"n":274,"o":17.11,"t":"2026-08-24T08:00:00Z","v":89786,"vw":16.858742},{"c":16.69,"h":16.83,"l":16.6731,"n":67,"o":16.83,"t":"2026-08-24T08:15:00Z","v":13777,"vw":16.782076},{"c":16.83,"h":16.83,"l":16.71,"n":33,"o":16.7258,"t":"2026-08-24T08:30:00Z","v":6172,"vw":16.749084},{"c":16.91,"h":16.92,"l":16.89,"n":25,"o":16.89,"t":"2026-08-24T08:45:00Z","v":3600,"vw":16.901699},{"c":17.01,"h":17.03,"l":16.93,"n":31,"o":16.93,"t":"2026-08-24T09:00:00Z","v":3939,"vw":16.989736},{"c":16.93,"h":17.03,"l":16.93,"n":42,"o":17.03,"t":"2026-08-24T09:15:00Z","v":3621,"vw":16.974129},{"c":17,"h":17.01,"l":16.99,"n":9,"o":16.99,"t":"2026-08-24T09:30:00Z","v":850,"vw":17.003934},{"c":17.04,"h":17.04,"l":17.03,"n":4,"o":17.03,"t":"2026-08-24T09:45:00Z","v":451,"vw":17.0375},{"c":17.29,"h":17.35,"l":17.03,"n":75,"o":17.03,"t":"2026-08-24T10:00:00Z","v":12057,"vw":17.195199},{"c":17.16,"h":17.25,"l":17.16,"n":43,"o":17.25,"t":"2026-08-24T10:15:00Z","v":2362,"vw":17.218925},{"c":17.08,"h":17.22,"l":17.07,"n":35,"o":17.19,"t":"2026-08-24T10:30:00Z","v":4471,"vw":17.165127},{"c":17.13,"h":17.13,"l":17.12,"n":6,"o":17.12,"t":"2026-08-24T10:45:00Z","v":391,"vw":17.125},{"c":17.12,"h":17.12,"l":16.93,"n":170,"o":17.05,"t":"2026-08-24T11:00:00Z","v":52924,"vw":17.05999},{"c":17.16,"h":17.1729,"l":17.0984,"n":106,"o":17.11,"t":"2026-08-24T11:15:00Z","v":15934,"vw":17.123253},{"c":17.6269,"h":17.6269,"l":17.1515,"n":302,"o":17.1515,"t":"2026-08-24T11:30:00Z","v":44909,"vw":17.438748},{"c":17.44,"h":17.65,"l":17.39,"n":247,"o":17.63,"t":"2026-08-24T11:45:00Z","v":104173,"vw":17.475163},{"c":17.33,"h":17.4554,"l":17.31,"n":175,"o":17.44,"t":"2026-08-24T12:00:00Z","v":39208,"vw":17.372681},{"c":17.44,"h":17.47,"l":17.24,"n":175,"o":17.33,"t":"2026-08-24T12:15:00Z","v":50394,"vw":17.317748},{"c":17.5205,"h":17.62,"l":17.41,"n":562,"o":17.45,"t":"2026-08-24T12:30:00Z","v":72953,"vw":17.530857},{"c":17.72,"h":17.77,"l":17.53,"n":234,"o":17.53,"t":"2026-08-24T12:45:00Z","v":21701,"vw":17.681305},{"c":17.7591,"h":17.78,"l":17.58,"n":220,"o":17.7087,"t":"2026-08-24T13:00:00Z","v":31569,"vw":17.675847},{"c":17.61,"h":17.75,"l":17.59,"n":305,"o":17.73,"t":"2026-08-24T13:15:00Z","v":52281,"vw":17.639973},{"c":17.34,"h":17.61,"l":17.295,"n":2264,"o":17.54,"t":"2026-08-24T13:30:00Z","v":357862,"vw":17.478437},{"c":17.435,"h":17.465,"l":17.18,"n":1839,"o":17.32,"t":"2026-08-24T13:45:00Z","v":387511,"vw":17.31785},{"c":17.68,"h":17.685,"l":17.4091,"n":1603,"o":17.4493,"t":"2026-08-24T14:00:00Z","v":268152,"vw":17.584168},{"c":17.785,"h":17.895,"l":17.57,"n":2055,"o":17.685,"t":"2026-08-24T14:15:00Z","v":299569,"vw":17.726144},{"c":17.8786,"h":17.975,"l":17.75,"n":1961,"o":17.7791,"t":"2026-08-24T14:30:00Z","v":214368,"vw":17.877719},{"c":17.75,"h":17.875,"l":17.66,"n":1346,"o":17.86,"t":"2026-08-24T14:45:00Z","v":138884,"vw":17.750546},{"c":17.75,"h":17.8276,"l":17.67,"n":1762,"o":17.76,"t":"2026-08-24T15:00:00Z","v":223177,"vw":17.726588},{"c":17.855,"h":17.98,"l":17.74,"n":1182,"o":17.7599,"t":"2026-08-24T15:15:00Z","v":100848,"vw":17.860899},{"c":17.48,"h":17.88,"l":17.39,"n":1391,"o":17.85,"t":"2026-08-24T15:30:00Z","v":147831,"vw":17.581133},{"c":17.34,"h":17.5698,"l":17.25,"n":2074,"o":17.45,"t":"2026-08-24T15:45:00Z","v":267512,"vw":17.403492},{"c":17.52,"h":17.625,"l":17.35,"n":1237,"o":17.37,"t":"2026-08-24T16:00:00Z","v":138243,"vw":17.491271},{"c":17.535,"h":17.615,"l":17.53,"n":826,"o":17.53,"t":"2026-08-24T16:15:00Z","v":53634,"vw":17.568722},{"c":17.4082,"h":17.555,"l":17.39,"n":578,"o":17.555,"t":"2026-08-24T16:30:00Z","v":49625,"vw":17.48316},{"c":17.23,"h":17.42,"l":17.14,"n":923,"o":17.4,"t":"2026-08-24T16:45:00Z","v":81043,"vw":17.243646},{"c":17.218,"h":17.315,"l":17.05,"n":1272,"o":17.19,"t":"2026-08-24T17:00:00Z","v":252330,"vw":17.198585},{"c":16.97,"h":17.25,"l":16.92,"n":1157,"o":17.205,"t":"2026-08-24T17:15:00Z","v":125626,"vw":17.050263},{"c":17.01,"h":17.12,"l":16.96,"n":846,"o":16.99,"t":"2026-08-24T17:30:00Z","v":65327,"vw":17.023496},{"c":17.115,"h":17.1386,"l":16.965,"n":626,"o":17.02,"t":"2026-08-24T17:45:00Z","v":63672,"vw":17.057349},{"c":17.28,"h":17.305,"l":17.13,"n":842,"o":17.135,"t":"2026-08-24T18:00:00Z","v":92166,"vw":17.219951},{"c":17.29,"h":17.315,"l":17.21,"n":564,"o":17.28,"t":"2026-08-24T18:15:00Z","v":48180,"vw":17.267944},{"c":17.215,"h":17.3,"l":17.095,"n":496,"o":17.3,"t":"2026-08-24T18:30:00Z","v":35479,"vw":17.199847},{"c":17.2,"h":17.28,"l":17.18,"n":421,"o":17.235,"t":"2026-08-24T18:45:00Z","v":50959,"vw":17.231471},{"c":17.19,"h":17.24,"l":17.07,"n":678,"o":17.2,"t":"2026-08-24T19:00:00Z","v":66739,"vw":17.137591},{"c":17.15,"h":17.19,"l":17.02,"n":489,"o":17.19,"t":"2026-08-24T19:15:00Z","v":39340,"vw":17.088144},{"c":17.1502,"h":17.2,"l":17.11,"n":442,"o":17.15,"t":"2026-08-24T19:30:00Z","v":51946,"vw":17.149083},{"c":17.152,"h":17.175,"l":17.07,"n":548,"o":17.175,"t":"2026-08-24T19:45:00Z","v":74491,"vw":17.131772},{"c":17.2,"h":17.2,"l":17.1,"n":36,"o":17.17,"t":"2026-08-24T20:00:00Z","v":6747,"vw":17.163538},{"c":17.15,"h":17.19,"l":17.14,"n":11,"o":17.14,"t":"2026-08-24T20:15:00Z","v":1587,"vw":17.163139},{"c":17.3,"h":17.3,"l":17.0937,"n":6,"o":17.0937,"t":"2026-08-24T20:30:00Z","v":751,"vw":17.199427},{"c":17.22,"h":17.22,"l":17.15,"n":74,"o":17.2,"t":"2026-08-24T20:45:00Z","v":3605,"vw":17.164571},{"c":17.28,"h":17.29,"l":17.28,"n":3,"o":17.29,"t":"2026-08-24T21:00:00Z","v":636,"vw":17.284671},{"c":17.23,"h":17.3,"l":17.23,"n":28,"o":17.26,"t":"2026-08-24T21:15:00Z","v":2122,"vw":17.273049},{"c":17.23,"h":17.34,"l":17.23,"n":13,"o":17.31,"t":"2026-08-24T21:30:00Z","v":818,"vw":17.311429},{"c":17.4211,"h":17.4211,"l":17.29,"n":13,"o":17.32,"t":"2026-08-24T21:45:00Z","v":2725,"vw":17.339776},{"c":17.3,"h":17.3,"l":17.29,"n":9,"o":17.29,"t":"2026-08-24T22:00:00Z","v":3773,"vw":17.290725},{"c":17.23,"h":17.23,"l":17.23,"n":6,"o":17.23,"t":"2026-08-24T22:15:00Z","v":536,"vw":17.23},{"c":17.25,"h":17.29,"l":17.25,"n":17,"o":17.29,"t":"2026-08-24T22:30:00Z","v":2259,"vw":17.282763},{"c":17.25,"h":17.25,"l":17.235,"n":3,"o":17.235,"t":"2026-08-24T22:45:00Z","v":290,"vw":17.244526},{"c":17.2642,"h":17.2642,"l":17.23,"n":4,"o":17.24,"t":"2026-08-24T23:00:00Z","v":950,"vw":17.240358},{"c":17.3599,"h":17.3599,"l":17.29,"n":3,"o":17.29,"t":"2026-08-24T23:15:00Z","v":735,"vw":17.322476},{"c":17.33,"h":17.35,"l":17.33,"n":6,"o":17.35,"t":"2026-08-24T23:30:00Z","v":4378,"vw":17.348982},{"c":17.32,"h":17.35,"l":17.29,"n":36,"o":17.33,"t":"2026-08-24T23:45:00Z","v":11108,"vw":17.294751},{"c":17.35,"h":18,"l":17.1,"n":213,"o":18,"t":"2026-08-25T08:00:00Z","v":31324,"vw":17.277082},{"c":17.5,"h":17.5074,"l":17.38,"n":80,"o":17.38,"t":"2026-08-25T08:15:00Z","v":5558,"vw":17.439341},{"c":17.42,"h":17.48,"l":17.4,"n":15,"o":17.46,"t":"2026-08-25T08:30:00Z","v":1154,"vw":17.445762},{"c":17.28,"h":17.34,"l":17.28,"n":31,"o":17.34,"t":"2026-08-25T08:45:00Z","v":2844,"vw":17.295023},{"c":17.33,"h":17.33,"l":17.26,"n":21,"o":17.3137,"t":"2026-08-25T09:00:00Z","v":1452,"vw":17.295364},{"c":17.4211,"h":17.43,"l":17.35,"n":54,"o":17.35,"t":"2026-08-25T09:15:00Z","v":1937,"vw":17.396415},{"c":17.35,"h":17.37,"l":17.34,"n":7,"o":17.34,"t":"2026-08-25T09:30:00Z","v":798,"vw":17.351137},{"c":17.11,"h":17.33,"l":17.07,"n":74,"o":17.33,"t":"2026-08-25T09:45:00Z","v":7293,"vw":17.1409},{"c":17.23,"h":17.23,"l":17.11,"n":18,"o":17.12,"t":"2026-08-25T10:00:00Z","v":2629,"vw":17.169587},{"c":17.24,"h":17.24,"l":17.24,"n":3,"o":17.24,"t":"2026-08-25T10:15:00Z","v":135,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-08-25T10:30:00Z","v":657,"vw":17.24},{"c":17.31,"h":17.33,"l":17.3,"n":29,"o":17.3,"t":"2026-08-25T10:45:00Z","v":1540,"vw":17.312821},{"c":17.18,"h":17.3097,"l":17.16,"n":204,"o":17.3,"t":"2026-08-25T11:00:00Z","v":22736,"vw":17.218264},{"c":17.22,"h":17.23,"l":17.19,"n":32,"o":17.19,"t":"2026-08-25T11:15:00Z","v":4394,"vw":17.211681},{"c":17.25,"h":17.28,"l":17.2381,"n":35,"o":17.2381,"t":"2026-08-25T11:30:00Z","v":23131,"vw":17.252584},{"c":17.25,"h":17.28,"l":17.22,"n":21,"o":17.25,"t":"2026-08-25T11:45:00Z","v":5930,"vw":17.232295},{"c":17.22,"h":17.28,"l":17.1,"n":118,"o":17.26,"t":"2026-08-25T12:00:00Z","v":24321,"vw":17.147132},{"c":17.07,"h":17.2,"l":16.95,"n":192,"o":17.2,"t":"2026-08-25T12:15:00Z","v":38036,"vw":17.045752},{"c":17.1,"h":17.13,"l":16.99,"n":85,"o":17.09,"t":"2026-08-25T12:30:00Z","v":7355,"vw":17.07531},{"c":17.2,"h":17.229,"l":17.11,"n":55,"o":17.11,"t":"2026-08-25T12:45:00Z","v":6207,"vw":17.174315},{"c":17.1,"h":17.2,"l":17.05,"n":200,"o":17.17,"t":"2026-08-25T13:00:00Z","v":19626,"vw":17.084965},{"c":16.94,"h":17.06,"l":16.92,"n":229,"o":17.06,"t":"2026-08-25T13:15:00Z","v":18077,"vw":16.985777},{"c":17.045,"h":17.24,"l":16.915,"n":1333,"o":16.96,"t":"2026-08-25T13:30:00Z","v":207679,"vw":17.097046},{"c":17,"h":17.06,"l":16.715,"n":1566,"o":17.04,"t":"2026-08-25T13:45:00Z","v":197339,"vw":16.910016},{"c":17.09,"h":17.1795,"l":16.9,"n":894,"o":17,"t":"2026-08-25T14:00:00Z","v":128234,"vw":17.078051},{"c":17.26,"h":17.28,"l":17.06,"n":952,"o":17.1,"t":"2026-08-25T14:15:00Z","v":127901,"vw":17.153004},{"c":17.19,"h":17.33,"l":17.115,"n":1222,"o":17.215,"t":"2026-08-25T14:30:00Z","v":174519,"vw":17.219581},{"c":17.235,"h":17.27,"l":17.21,"n":498,"o":17.23,"t":"2026-08-25T14:45:00Z","v":70063,"vw":17.240373},{"c":17.12,"h":17.245,"l":17.1,"n":488,"o":17.24,"t":"2026-08-25T15:00:00Z","v":57625,"vw":17.184024},{"c":17.21,"h":17.25,"l":17.09,"n":285,"o":17.1073,"t":"2026-08-25T15:15:00Z","v":26899,"vw":17.187348},{"c":17.245,"h":17.29,"l":17.15,"n":540,"o":17.205,"t":"2026-08-25T15:30:00Z","v":48640,"vw":17.217295},{"c":17.32,"h":17.33,"l":17.17,"n":470,"o":17.25,"t":"2026-08-25T15:45:00Z","v":67715,"vw":17.269496},{"c":17.17,"h":17.35,"l":17.16,"n":614,"o":17.315,"t":"2026-08-25T16:00:00Z","v":70214,"vw":17.274824},{"c":17.17,"h":17.23,"l":17.11,"n":352,"o":17.17,"t":"2026-08-25T16:15:00Z","v":46469,"vw":17.175009},{"c":17.215,"h":17.255,"l":17.17,"n":398,"o":17.17,"t":"2026-08-25T16:30:00Z","v":28809,"vw":17.22323},{"c":17.15,"h":17.28,"l":17.14,"n":504,"o":17.22,"t":"2026-08-25T16:45:00Z","v":41311,"vw":17.195345},{"c":17.04,"h":17.16,"l":16.9499,"n":711,"o":17.13,"t":"2026-08-25T17:00:00Z","v":114636,"vw":17.039659},{"c":16.97,"h":17.1,"l":16.955,"n":459,"o":17.04,"t":"2026-08-25T17:15:00Z","v":36091,"vw":17.038446},{"c":17.1,"h":17.115,"l":16.99,"n":392,"o":16.99,"t":"2026-08-25T17:30:00Z","v":73264,"vw":17.084816},{"c":17.14,"h":17.15,"l":17.1,"n":386,"o":17.11,"t":"2026-08-25T17:45:00Z","v":45696,"vw":17.119085},{"c":17.19,"h":17.205,"l":17.13,"n":496,"o":17.15,"t":"2026-08-25T18:00:00Z","v":55276,"vw":17.166153},{"c":17.16,"h":17.2,"l":17.14,"n":225,"o":17.19,"t":"2026-08-25T18:15:00Z","v":37350,"vw":17.17977},{"c":17.1,"h":17.16,"l":17.085,"n":342,"o":17.16,"t":"2026-08-25T18:30:00Z","v":42895,"vw":17.117523},{"c":17.11,"h":17.1301,"l":17.06,"n":340,"o":17.11,"t":"2026-08-25T18:45:00Z","v":27638,"vw":17.097007},{"c":17.125,"h":17.13,"l":17.04,"n":265,"o":17.11,"t":"2026-08-25T19:00:00Z","v":31782,"vw":17.093588},{"c":17.03,"h":17.14,"l":17.025,"n":333,"o":17.12,"t":"2026-08-25T19:15:00Z","v":28783,"vw":17.089201},{"c":16.92,"h":17.02,"l":16.92,"n":424,"o":17.02,"t":"2026-08-25T19:30:00Z","v":49731,"vw":16.977825},{"c":17.045,"h":17.045,"l":16.935,"n":487,"o":16.95,"t":"2026-08-25T19:45:00Z","v":63545,"vw":17.018057},{"c":16.95,"h":17.05,"l":16.88,"n":95,"o":17.05,"t":"2026-08-25T20:00:00Z","v":23365,"vw":17.011},{"c":16.97,"h":16.9758,"l":16.97,"n":3,"o":16.9758,"t":"2026-08-25T20:15:00Z","v":1605,"vw":16.97542},{"c":16.76,"h":16.95,"l":16.76,"n":43,"o":16.95,"t":"2026-08-25T20:30:00Z","v":10477,"vw":16.852433},{"c":16.65,"h":16.7,"l":16.601,"n":156,"o":16.7,"t":"2026-08-25T20:45:00Z","v":30269,"vw":16.645841},{"c":16.526,"h":16.71,"l":16.3511,"n":130,"o":16.71,"t":"2026-08-25T21:00:00Z","v":26813,"vw":16.462948},{"c":16.6,"h":16.62,"l":16.5,"n":34,"o":16.5,"t":"2026-08-25T21:15:00Z","v":14751,"vw":16.544804},{"c":16.88,"h":16.9,"l":16.65,"n":27,"o":16.65,"t":"2026-08-25T21:30:00Z","v":8251,"vw":16.674209},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-08-25T21:45:00Z","v":258,"vw":16.95},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-08-25T22:00:00Z","v":849,"vw":16.89},{"c":16.78,"h":16.83,"l":16.78,"n":8,"o":16.83,"t":"2026-08-25T22:15:00Z","v":638,"vw":16.800883},{"c":16.95,"h":16.95,"l":16.81,"n":34,"o":16.85,"t":"2026-08-25T22:45:00Z","v":15380,"vw":16.92583},{"c":16.89,"h":16.92,"l":16.89,"n":11,"o":16.9,"t":"2026-08-25T23:00:00Z","v":2652,"vw":16.9002},{"c":16.834,"h":16.94,"l":16.834,"n":7,"o":16.94,"t":"2026-08-25T23:15:00Z","v":3116,"vw":16.930706},{"c":16.77,"h":16.81,"l":16.77,"n":6,"o":16.81,"t":"2026-08-25T23:30:00Z","v":1049,"vw":16.790307},{"c":16.69,"h":16.7892,"l":16.69,"n":17,"o":16.7892,"t":"2026-08-25T23:45:00Z","v":6369,"vw":16.710017},{"c":17,"h":17.07,"l":16.92,"n":38,"o":17.05,"t":"2026-08-26T08:00:00Z","v":2306,"vw":17.022949},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-08-26T08:15:00Z","v":512,"vw":17.05},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-08-26T08:30:00Z","v":201,"vw":17},{"c":16.93,"h":17,"l":16.93,"n":9,"o":17,"t":"2026-08-26T08:45:00Z","v":1432,"vw":16.989466},{"c":16.99,"h":17,"l":16.92,"n":16,"o":16.99,"t":"2026-08-26T09:00:00Z","v":4999,"vw":16.954542},{"c":16.85,"h":16.85,"l":16.8,"n":13,"o":16.81,"t":"2026-08-26T09:15:00Z","v":1082,"vw":16.814493},{"c":16.82,"h":16.89,"l":16.82,"n":13,"o":16.88,"t":"2026-08-26T09:30:00Z","v":1754,"vw":16.863811},{"c":16.8,"h":16.8,"l":16.78,"n":13,"o":16.78,"t":"2026-08-26T09:45:00Z","v":493,"vw":16.787596},{"c":16.83,"h":16.83,"l":16.79,"n":18,"o":16.8,"t":"2026-08-26T10:00:00Z","v":2363,"vw":16.802816},{"c":16.92,"h":16.92,"l":16.85,"n":16,"o":16.85,"t":"2026-08-26T10:15:00Z","v":1242,"vw":16.88837},{"c":17.08,"h":17.08,"l":16.94,"n":21,"o":16.94,"t":"2026-08-26T10:30:00Z","v":2252,"vw":17.01681},{"c":17.13,"h":17.13,"l":17.08,"n":10,"o":17.08,"t":"2026-08-26T10:45:00Z","v":922,"vw":17.105287},{"c":17.12,"h":17.12,"l":17.11,"n":57,"o":17.11,"t":"2026-08-26T11:00:00Z","v":6570,"vw":17.119528},{"c":17.06,"h":17.12,"l":17.06,"n":15,"o":17.09,"t":"2026-08-26T11:15:00Z","v":1381,"vw":17.102636},{"c":16.99,"h":17.08,"l":16.96,"n":38,"o":17.08,"t":"2026-08-26T11:30:00Z","v":3671,"vw":17.001394},{"c":17.07,"h":17.0863,"l":16.98,"n":35,"o":17,"t":"2026-08-26T11:45:00Z","v":6727,"vw":17.032485},{"c":17.01,"h":17.03,"l":17,"n":17,"o":17,"t":"2026-08-26T12:00:00Z","v":1090,"vw":17.014742},{"c":17.13,"h":17.1558,"l":16.99,"n":32,"o":17,"t":"2026-08-26T12:15:00Z","v":3422,"vw":17.112428},{"c":16.9219,"h":17.135,"l":16.88,"n":68,"o":17.135,"t":"2026-08-26T12:30:00Z","v":9142,"vw":16.995439},{"c":16.91,"h":16.99,"l":16.89,"n":74,"o":16.97,"t":"2026-08-26T12:45:00Z","v":16725,"vw":16.93503},{"c":16.7846,"h":16.95,"l":16.75,"n":129,"o":16.91,"t":"2026-08-26T13:00:00Z","v":20099,"vw":16.809507},{"c":16.73,"h":16.8001,"l":16.7,"n":129,"o":16.8001,"t":"2026-08-26T13:15:00Z","v":16551,"vw":16.73294},{"c":16.965,"h":16.965,"l":16.7706,"n":788,"o":16.79,"t":"2026-08-26T13:30:00Z","v":88077,"vw":16.868657},{"c":16.96,"h":17.01,"l":16.85,"n":831,"o":16.98,"t":"2026-08-26T13:45:00Z","v":84475,"vw":16.930468},{"c":16.93,"h":17.02,"l":16.91,"n":740,"o":16.93,"t":"2026-08-26T14:00:00Z","v":107325,"vw":16.988856},{"c":16.865,"h":17.01,"l":16.84,"n":559,"o":16.93,"t":"2026-08-26T14:15:00Z","v":53822,"vw":16.922568},{"c":16.8,"h":16.89,"l":16.78,"n":493,"o":16.86,"t":"2026-08-26T14:30:00Z","v":34821,"vw":16.843411},{"c":16.69,"h":16.81,"l":16.68,"n":608,"o":16.78,"t":"2026-08-26T14:45:00Z","v":64202,"vw":16.749353},{"c":16.72,"h":16.76,"l":16.59,"n":698,"o":16.68,"t":"2026-08-26T15:00:00Z","v":100463,"vw":16.655735},{"c":16.91,"h":16.92,"l":16.67,"n":379,"o":16.68,"t":"2026-08-26T15:15:00Z","v":47428,"vw":16.760485},{"c":16.845,"h":16.865,"l":16.75,"n":291,"o":16.855,"t":"2026-08-26T15:30:00Z","v":27947,"vw":16.805733},{"c":16.842,"h":16.895,"l":16.842,"n":319,"o":16.845,"t":"2026-08-26T15:45:00Z","v":24765,"vw":16.878942},{"c":16.87,"h":16.945,"l":16.83,"n":362,"o":16.87,"t":"2026-08-26T16:00:00Z","v":40415,"vw":16.882085},{"c":16.86,"h":16.9,"l":16.83,"n":221,"o":16.88,"t":"2026-08-26T16:15:00Z","v":15393,"vw":16.867022},{"c":16.705,"h":16.905,"l":16.69,"n":385,"o":16.85,"t":"2026-08-26T16:30:00Z","v":46828,"vw":16.775845},{"c":16.77,"h":16.86,"l":16.71,"n":233,"o":16.71,"t":"2026-08-26T16:45:00Z","v":16971,"vw":16.80096},{"c":16.81,"h":16.82,"l":16.77,"n":181,"o":16.78,"t":"2026-08-26T17:00:00Z","v":16705,"vw":16.797888},{"c":17.03,"h":17.05,"l":16.815,"n":396,"o":16.815,"t":"2026-08-26T17:15:00Z","v":54093,"vw":16.963818},{"c":17.03,"h":17.09,"l":17.01,"n":320,"o":17.03,"t":"2026-08-26T17:30:00Z","v":30194,"vw":17.044051},{"c":17,"h":17.03,"l":16.94,"n":170,"o":17,"t":"2026-08-26T17:45:00Z","v":12490,"vw":16.984775},{"c":17.08,"h":17.13,"l":16.985,"n":494,"o":16.985,"t":"2026-08-26T18:00:00Z","v":51607,"vw":17.080866},{"c":17.03,"h":17.1,"l":17.015,"n":331,"o":17.075,"t":"2026-08-26T18:15:00Z","v":23279,"vw":17.067285},{"c":17.04,"h":17.08,"l":17.02,"n":241,"o":17.04,"t":"2026-08-26T18:30:00Z","v":18634,"vw":17.048317},{"c":17.17,"h":17.2,"l":17.05,"n":248,"o":17.05,"t":"2026-08-26T18:45:00Z","v":37102,"vw":17.135742},{"c":17.135,"h":17.175,"l":17.115,"n":220,"o":17.15,"t":"2026-08-26T19:00:00Z","v":14100,"vw":17.152738},{"c":17.27,"h":17.31,"l":17.1309,"n":470,"o":17.14,"t":"2026-08-26T19:15:00Z","v":50041,"vw":17.236046},{"c":17.14,"h":17.27,"l":17.105,"n":558,"o":17.27,"t":"2026-08-26T19:30:00Z","v":158185,"vw":17.195809},{"c":17.125,"h":17.18,"l":17.125,"n":427,"o":17.1497,"t":"2026-08-26T19:45:00Z","v":63004,"vw":17.151528},{"c":17.14,"h":17.14,"l":17.14,"n":10,"o":17.14,"t":"2026-08-26T20:00:00Z","v":7869,"vw":17.14},{"c":17.09,"h":17.14,"l":17.09,"n":25,"o":17.13,"t":"2026-08-26T20:15:00Z","v":11325,"vw":17.093695},{"c":17.0484,"h":17.11,"l":17.0484,"n":9,"o":17.11,"t":"2026-08-26T20:30:00Z","v":6013,"vw":17.095875},{"c":17.14,"h":17.15,"l":17.1392,"n":14,"o":17.1392,"t":"2026-08-26T20:45:00Z","v":3100,"vw":17.14168},{"c":17.38,"h":17.5,"l":17.16,"n":68,"o":17.16,"t":"2026-08-26T21:00:00Z","v":9650,"vw":17.331952},{"c":17.56,"h":17.56,"l":17.3309,"n":45,"o":17.4651,"t":"2026-08-26T21:15:00Z","v":9934,"vw":17.440597},{"c":17.55,"h":17.58,"l":17.45,"n":31,"o":17.56,"t":"2026-08-26T21:30:00Z","v":9412,"vw":17.511584},{"c":17.53,"h":17.53,"l":17.45,"n":7,"o":17.5,"t":"2026-08-26T21:45:00Z","v":1190,"vw":17.499535},{"c":17.55,"h":17.63,"l":17.53,"n":57,"o":17.53,"t":"2026-08-26T22:00:00Z","v":9010,"vw":17.590126},{"c":17.65,"h":17.7,"l":17.62,"n":26,"o":17.62,"t":"2026-08-26T22:15:00Z","v":5799,"vw":17.64866},{"c":17.5,"h":17.66,"l":17.48,"n":18,"o":17.48,"t":"2026-08-26T22:30:00Z","v":3281,"vw":17.499342},{"c":17.4,"h":17.47,"l":17.4,"n":9,"o":17.47,"t":"2026-08-26T23:00:00Z","v":1680,"vw":17.425724},{"c":17.5,"h":17.51,"l":17.42,"n":37,"o":17.42,"t":"2026-08-26T23:15:00Z","v":36196,"vw":17.458461},{"c":17.6,"h":17.62,"l":17.5,"n":18,"o":17.54,"t":"2026-08-26T23:30:00Z","v":5676,"vw":17.56611},{"c":17.65,"h":17.6883,"l":17.6193,"n":24,"o":17.63,"t":"2026-08-26T23:45:00Z","v":4516,"vw":17.648732},{"c":17.86,"h":17.91,"l":17.25,"n":106,"o":17.42,"t":"2026-08-27T08:00:00Z","v":13678,"vw":17.684196},{"c":17.86,"h":17.86,"l":17.71,"n":50,"o":17.8141,"t":"2026-08-27T08:15:00Z","v":24825,"vw":17.796641},{"c":18,"h":18.18,"l":18,"n":92,"o":18,"t":"2026-08-27T08:30:00Z","v":10664,"vw":18.11349},{"c":17.97,"h":18.09,"l":17.97,"n":76,"o":18.06,"t":"2026-08-27T08:45:00Z","v":7627,"vw":18.050813},{"c":18.01,"h":18.0461,"l":17.95,"n":46,"o":17.97,"t":"2026-08-27T09:00:00Z","v":3737,"vw":17.984491},{"c":18.35,"h":18.38,"l":18,"n":74,"o":18.01,"t":"2026-08-27T09:15:00Z","v":8901,"vw":18.260026},{"c":18.13,"h":18.27,"l":18.12,"n":46,"o":18.27,"t":"2026-08-27T09:30:00Z","v":2656,"vw":18.169427},{"c":18,"h":18.15,"l":18,"n":67,"o":18.15,"t":"2026-08-27T09:45:00Z","v":10792,"vw":18.011016},{"c":18.04,"h":18.04,"l":17.97,"n":40,"o":18.01,"t":"2026-08-27T10:00:00Z","v":1913,"vw":18.010778},{"c":17.69,"h":17.96,"l":17.45,"n":139,"o":17.95,"t":"2026-08-27T10:15:00Z","v":20481,"vw":17.675977},{"c":17.66,"h":17.69,"l":17.51,"n":45,"o":17.68,"t":"2026-08-27T10:30:00Z","v":1966,"vw":17.616412},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-08-27T10:45:00Z","v":110,"vw":17.66},{"c":17.62,"h":17.67,"l":17.6,"n":25,"o":17.6376,"t":"2026-08-27T11:00:00Z","v":4831,"vw":17.630482},{"c":17.5893,"h":17.6763,"l":17.53,"n":72,"o":17.61,"t":"2026-08-27T11:15:00Z","v":17844,"vw":17.652999},{"c":17.58,"h":17.62,"l":17.5001,"n":34,"o":17.55,"t":"2026-08-27T11:30:00Z","v":11108,"vw":17.524641},{"c":17.52,"h":17.5724,"l":17.49,"n":87,"o":17.54,"t":"2026-08-27T11:45:00Z","v":20889,"vw":17.519207},{"c":17.65,"h":17.65,"l":17.5774,"n":13,"o":17.5774,"t":"2026-08-27T12:00:00Z","v":5236,"vw":17.645691},{"c":17.6174,"h":17.64,"l":17.6174,"n":11,"o":17.64,"t":"2026-08-27T12:15:00Z","v":595,"vw":17.627391},{"c":17.4869,"h":17.54,"l":17.4869,"n":42,"o":17.54,"t":"2026-08-27T12:30:00Z","v":10730,"vw":17.501611},{"c":17.46,"h":17.51,"l":17.45,"n":52,"o":17.49,"t":"2026-08-27T12:45:00Z","v":2893,"vw":17.481767},{"c":17.51,"h":17.51,"l":17.46,"n":34,"o":17.47,"t":"2026-08-27T13:00:00Z","v":2598,"vw":17.48447},{"c":17.57,"h":17.6299,"l":17.5,"n":51,"o":17.52,"t":"2026-08-27T13:15:00Z","v":19941,"vw":17.542413},{"c":17.38,"h":17.58,"l":17.32,"n":1269,"o":17.58,"t":"2026-08-27T13:30:00Z","v":155234,"vw":17.411683},{"c":17.495,"h":17.505,"l":17.295,"n":1342,"o":17.39,"t":"2026-08-27T13:45:00Z","v":130166,"vw":17.411215},{"c":17.42,"h":17.6,"l":17.37,"n":768,"o":17.495,"t":"2026-08-27T14:00:00Z","v":82064,"vw":17.477212},{"c":17.635,"h":17.64,"l":17.4,"n":724,"o":17.42,"t":"2026-08-27T14:15:00Z","v":85411,"vw":17.556916},{"c":17.82,"h":17.845,"l":17.61,"n":819,"o":17.6575,"t":"2026-08-27T14:30:00Z","v":105596,"vw":17.71392},{"c":17.78,"h":17.83,"l":17.7,"n":418,"o":17.83,"t":"2026-08-27T14:45:00Z","v":26594,"vw":17.745231},{"c":17.91,"h":17.97,"l":17.74,"n":732,"o":17.795,"t":"2026-08-27T15:00:00Z","v":82562,"vw":17.879924},{"c":17.855,"h":17.94,"l":17.8,"n":819,"o":17.91,"t":"2026-08-27T15:15:00Z","v":108946,"vw":17.860898},{"c":17.92,"h":17.97,"l":17.765,"n":643,"o":17.87,"t":"2026-08-27T15:30:00Z","v":73899,"vw":17.892705},{"c":17.85,"h":17.91,"l":17.815,"n":409,"o":17.91,"t":"2026-08-27T15:45:00Z","v":29860,"vw":17.854969},{"c":17.87,"h":17.935,"l":17.7751,"n":488,"o":17.8461,"t":"2026-08-27T16:00:00Z","v":112612,"vw":17.819977},{"c":17.86,"h":17.94,"l":17.855,"n":507,"o":17.89,"t":"2026-08-27T16:15:00Z","v":68639,"vw":17.925762},{"c":18.01,"h":18.01,"l":17.805,"n":384,"o":17.85,"t":"2026-08-27T16:30:00Z","v":32873,"vw":17.934028},{"c":17.845,"h":17.9899,"l":17.845,"n":388,"o":17.9899,"t":"2026-08-27T16:45:00Z","v":43834,"vw":17.914918},{"c":17.96,"h":17.98,"l":17.765,"n":363,"o":17.85,"t":"2026-08-27T17:00:00Z","v":21210,"vw":17.866153},{"c":17.89,"h":18.01,"l":17.87,"n":302,"o":17.98,"t":"2026-08-27T17:15:00Z","v":25559,"vw":17.957381},{"c":17.815,"h":17.91,"l":17.8,"n":771,"o":17.88,"t":"2026-08-27T17:30:00Z","v":204722,"vw":17.840803},{"c":17.81,"h":17.86,"l":17.78,"n":363,"o":17.81,"t":"2026-08-27T17:45:00Z","v":64227,"vw":17.818589},{"c":17.525,"h":17.8,"l":17.45,"n":747,"o":17.8,"t":"2026-08-27T18:00:00Z","v":124005,"vw":17.655845},{"c":17.45,"h":17.57,"l":17.375,"n":665,"o":17.55,"t":"2026-08-27T18:15:00Z","v":80004,"vw":17.458174},{"c":17.4999,"h":17.51,"l":17.4222,"n":380,"o":17.455,"t":"2026-08-27T18:30:00Z","v":41611,"vw":17.472881},{"c":17.635,"h":17.635,"l":17.48,"n":345,"o":17.49,"t":"2026-08-27T18:45:00Z","v":35727,"vw":17.536788},{"c":17.68,"h":17.72,"l":17.615,"n":480,"o":17.64,"t":"2026-08-27T19:00:00Z","v":54058,"vw":17.669874},{"c":17.695,"h":17.705,"l":17.6499,"n":280,"o":17.66,"t":"2026-08-27T19:15:00Z","v":30280,"vw":17.671786},{"c":17.665,"h":17.73,"l":17.64,"n":382,"o":17.7,"t":"2026-08-27T19:30:00Z","v":49290,"vw":17.68257},{"c":17.515,"h":17.685,"l":17.51,"n":701,"o":17.67,"t":"2026-08-27T19:45:00Z","v":264860,"vw":17.599717},{"c":17.49,"h":17.5493,"l":17.49,"n":36,"o":17.52,"t":"2026-08-27T20:00:00Z","v":5824,"vw":17.512502},{"c":17.59,"h":17.59,"l":17.51,"n":2,"o":17.51,"t":"2026-08-27T20:15:00Z","v":1423,"vw":17.578756},{"c":17.66,"h":17.66,"l":17.55,"n":5,"o":17.57,"t":"2026-08-27T20:30:00Z","v":1200,"vw":17.576},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-08-27T20:45:00Z","v":245,"vw":17.61},{"c":17.62,"h":17.62,"l":17.6,"n":6,"o":17.6,"t":"2026-08-27T21:00:00Z","v":5460,"vw":17.618525},{"c":17.59,"h":17.59,"l":17.5874,"n":8,"o":17.5874,"t":"2026-08-27T21:15:00Z","v":554,"vw":17.589152},{"c":18.05,"h":18.05,"l":17.62,"n":4,"o":17.62,"t":"2026-08-27T21:30:00Z","v":721,"vw":17.930418},{"c":17.65,"h":17.65,"l":17.46,"n":27,"o":17.55,"t":"2026-08-27T21:45:00Z","v":4362,"vw":17.557426},{"c":17.7,"h":17.7,"l":17.68,"n":3,"o":17.68,"t":"2026-08-27T22:00:00Z","v":589,"vw":17.694907},{"c":17.74,"h":17.77,"l":17.74,"n":18,"o":17.74,"t":"2026-08-27T22:15:00Z","v":1373,"vw":17.743359},{"c":17.67,"h":17.71,"l":17.65,"n":12,"o":17.71,"t":"2026-08-27T22:30:00Z","v":1491,"vw":17.700714},{"c":17.78,"h":17.78,"l":17.69,"n":7,"o":17.69,"t":"2026-08-27T22:45:00Z","v":7687,"vw":17.691302},{"c":17.7,"h":17.78,"l":17.67,"n":9,"o":17.74,"t":"2026-08-27T23:00:00Z","v":4940,"vw":17.722907},{"c":17.68,"h":17.68,"l":17.67,"n":11,"o":17.67,"t":"2026-08-27T23:15:00Z","v":1184,"vw":17.675524},{"c":17.76,"h":17.76,"l":17.69,"n":12,"o":17.72,"t":"2026-08-27T23:30:00Z","v":9742,"vw":17.745464},{"c":17.66,"h":17.69,"l":17.66,"n":9,"o":17.69,"t":"2026-08-27T23:45:00Z","v":2566,"vw":17.672768},{"c":17.49,"h":17.57,"l":17.28,"n":82,"o":17.57,"t":"2026-08-28T08:00:00Z","v":9065,"vw":17.4628},{"c":17.54,"h":17.54,"l":17.5,"n":3,"o":17.5,"t":"2026-08-28T08:15:00Z","v":2807,"vw":17.50228},{"c":17.46,"h":17.49,"l":17.46,"n":5,"o":17.49,"t":"2026-08-28T08:30:00Z","v":681,"vw":17.485588},{"c":17.34,"h":17.42,"l":17.34,"n":36,"o":17.42,"t":"2026-08-28T08:45:00Z","v":5829,"vw":17.369441},{"c":17.43,"h":17.43,"l":17.29,"n":26,"o":17.32,"t":"2026-08-28T09:00:00Z","v":4888,"vw":17.351421},{"c":17.4,"h":17.41,"l":17.39,"n":32,"o":17.39,"t":"2026-08-28T09:30:00Z","v":9584,"vw":17.408881},{"c":17.36,"h":17.36,"l":17.36,"n":3,"o":17.36,"t":"2026-08-28T09:45:00Z","v":316,"vw":17.36},{"c":17.26,"h":17.37,"l":17.25,"n":27,"o":17.37,"t":"2026-08-28T10:00:00Z","v":3762,"vw":17.274394},{"c":17.35,"h":17.35,"l":17.31,"n":7,"o":17.31,"t":"2026-08-28T10:15:00Z","v":1575,"vw":17.336747},{"c":17.45,"h":17.45,"l":17.4,"n":12,"o":17.42,"t":"2026-08-28T10:30:00Z","v":7642,"vw":17.42644},{"c":17.61,"h":17.61,"l":17.47,"n":14,"o":17.47,"t":"2026-08-28T10:45:00Z","v":2017,"vw":17.567127},{"c":17.65,"h":17.66,"l":17.61,"n":38,"o":17.615,"t":"2026-08-28T11:00:00Z","v":3816,"vw":17.627932},{"c":17.59,"h":17.66,"l":17.58,"n":20,"o":17.66,"t":"2026-08-28T11:15:00Z","v":3551,"vw":17.616289},{"c":17.56,"h":17.6499,"l":17.56,"n":9,"o":17.61,"t":"2026-08-28T11:30:00Z","v":1217,"vw":17.615485},{"c":17.5601,"h":17.61,"l":17.5601,"n":6,"o":17.6,"t":"2026-08-28T11:45:00Z","v":4312,"vw":17.567611},{"c":17.53,"h":17.61,"l":17.53,"n":7,"o":17.61,"t":"2026-08-28T12:00:00Z","v":516,"vw":17.575936},{"c":17.53,"h":17.5829,"l":17.53,"n":5,"o":17.53,"t":"2026-08-28T12:15:00Z","v":865,"vw":17.558094},{"c":17.5,"h":17.5,"l":17.47,"n":11,"o":17.5,"t":"2026-08-28T12:30:00Z","v":9953,"vw":17.496565},{"c":17.51,"h":17.5332,"l":17.49,"n":40,"o":17.5332,"t":"2026-08-28T12:45:00Z","v":12577,"vw":17.512076},{"c":17.54,"h":17.54,"l":17.48,"n":18,"o":17.49,"t":"2026-08-28T13:00:00Z","v":1968,"vw":17.49607},{"c":17.48,"h":17.49,"l":17.45,"n":31,"o":17.48,"t":"2026-08-28T13:15:00Z","v":4043,"vw":17.469108},{"c":17.46,"h":17.57,"l":17.45,"n":482,"o":17.5,"t":"2026-08-28T13:30:00Z","v":72070,"vw":17.498054},{"c":17.715,"h":17.77,"l":17.45,"n":702,"o":17.465,"t":"2026-08-28T13:45:00Z","v":92345,"vw":17.647857},{"c":17.17,"h":17.88,"l":17.06,"n":2170,"o":17.65,"t":"2026-08-28T14:00:00Z","v":320671,"vw":17.372597},{"c":17.38,"h":17.4,"l":17.12,"n":1093,"o":17.16,"t":"2026-08-28T14:15:00Z","v":90297,"vw":17.281867},{"c":17.66,"h":17.8718,"l":17.32,"n":1405,"o":17.37,"t":"2026-08-28T14:30:00Z","v":170275,"vw":17.677614},{"c":17.7,"h":17.7331,"l":17.52,"n":683,"o":17.65,"t":"2026-08-28T14:45:00Z","v":48794,"vw":17.641951},{"c":17.585,"h":17.8,"l":17.545,"n":641,"o":17.71,"t":"2026-08-28T15:00:00Z","v":96178,"vw":17.651607},{"c":17.6127,"h":17.695,"l":17.56,"n":700,"o":17.57,"t":"2026-08-28T15:15:00Z","v":58940,"vw":17.609719},{"c":17.36,"h":17.635,"l":17.36,"n":603,"o":17.635,"t":"2026-08-28T15:30:00Z","v":45372,"vw":17.488498},{"c":17.08,"h":17.435,"l":17.08,"n":863,"o":17.34,"t":"2026-08-28T15:45:00Z","v":130985,"vw":17.198235},{"c":16.72,"h":17.115,"l":16.715,"n":2170,"o":17.085,"t":"2026-08-28T16:00:00Z","v":322156,"vw":16.810553},{"c":16.53,"h":16.785,"l":16.19,"n":3955,"o":16.7282,"t":"2026-08-28T16:15:00Z","v":479247,"vw":16.447383},{"c":16.61,"h":16.725,"l":16.515,"n":707,"o":16.52,"t":"2026-08-28T16:30:00Z","v":92407,"vw":16.611263},{"c":16.68,"h":16.71,"l":16.62,"n":524,"o":16.63,"t":"2026-08-28T16:45:00Z","v":35651,"vw":16.670807},{"c":16.72,"h":16.73,"l":16.61,"n":720,"o":16.68,"t":"2026-08-28T17:00:00Z","v":64819,"vw":16.643636},{"c":16.685,"h":16.76,"l":16.62,"n":432,"o":16.74,"t":"2026-08-28T17:15:00Z","v":45169,"vw":16.70651},{"c":16.63,"h":16.73,"l":16.615,"n":322,"o":16.67,"t":"2026-08-28T17:30:00Z","v":19637,"vw":16.668987},{"c":16.7,"h":16.75,"l":16.63,"n":309,"o":16.63,"t":"2026-08-28T17:45:00Z","v":60077,"vw":16.693288},{"c":16.63,"h":16.72,"l":16.63,"n":321,"o":16.705,"t":"2026-08-28T18:00:00Z","v":33499,"vw":16.663842},{"c":16.55,"h":16.66,"l":16.52,"n":539,"o":16.64,"t":"2026-08-28T18:15:00Z","v":75474,"vw":16.545262},{"c":16.41,"h":16.55,"l":16.38,"n":557,"o":16.53,"t":"2026-08-28T18:30:00Z","v":66032,"vw":16.443341},{"c":16.495,"h":16.5,"l":16.35,"n":677,"o":16.42,"t":"2026-08-28T18:45:00Z","v":87780,"vw":16.42063},{"c":16.61,"h":16.625,"l":16.5,"n":457,"o":16.5,"t":"2026-08-28T19:00:00Z","v":135247,"vw":16.601081},{"c":16.64,"h":16.68,"l":16.575,"n":393,"o":16.595,"t":"2026-08-28T19:15:00Z","v":68686,"vw":16.629339},{"c":16.605,"h":16.64,"l":16.59,"n":353,"o":16.63,"t":"2026-08-28T19:30:00Z","v":40031,"vw":16.621776},{"c":16.6,"h":16.62,"l":16.525,"n":873,"o":16.595,"t":"2026-08-28T19:45:00Z","v":169424,"vw":16.585778},{"c":16.55,"h":16.57,"l":16.54,"n":316,"o":16.57,"t":"2026-08-28T20:00:00Z","v":50857,"vw":16.568595},{"c":16.54,"h":16.55,"l":16.54,"n":4,"o":16.55,"t":"2026-08-28T20:15:00Z","v":500,"vw":16.547947},{"c":16.5,"h":16.52,"l":16.25,"n":16,"o":16.4496,"t":"2026-08-28T20:30:00Z","v":3060,"vw":16.370645},{"c":16.495,"h":16.495,"l":16.45,"n":3,"o":16.45,"t":"2026-08-28T20:45:00Z","v":1210,"vw":16.45375},{"c":16.47,"h":16.4826,"l":16.47,"n":46,"o":16.47,"t":"2026-08-28T21:00:00Z","v":3388,"vw":16.47162},{"c":16.4119,"h":16.49,"l":16.4119,"n":3,"o":16.49,"t":"2026-08-28T21:15:00Z","v":416,"vw":16.447044},{"c":16.54,"h":16.54,"l":16.52,"n":3,"o":16.52,"t":"2026-08-28T21:30:00Z","v":3246,"vw":16.521504},{"c":16.63,"h":16.66,"l":16.63,"n":5,"o":16.66,"t":"2026-08-28T21:45:00Z","v":519,"vw":16.636699},{"c":16.4287,"h":16.6873,"l":16.4287,"n":6,"o":16.6873,"t":"2026-08-28T22:00:00Z","v":289,"vw":16.523425},{"c":16.72,"h":16.72,"l":16.63,"n":4,"o":16.63,"t":"2026-08-28T22:15:00Z","v":10054,"vw":16.695191},{"c":16.4,"h":16.64,"l":16.4,"n":7,"o":16.61,"t":"2026-08-28T22:30:00Z","v":1466,"vw":16.486111},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-08-28T22:45:00Z","v":287,"vw":16.59},{"c":16.5926,"h":16.75,"l":16.5926,"n":5,"o":16.71,"t":"2026-08-28T23:00:00Z","v":2240,"vw":16.674},{"c":16.74,"h":16.8,"l":16.74,"n":21,"o":16.74,"t":"2026-08-28T23:15:00Z","v":3019,"vw":16.751177},{"c":16.65,"h":16.7,"l":16.65,"n":2,"o":16.7,"t":"2026-08-28T23:30:00Z","v":400,"vw":16.6625},{"c":16.5003,"h":16.8474,"l":16.5003,"n":7,"o":16.7,"t":"2026-08-28T23:45:00Z","v":7206,"vw":16.65211},{"c":16.7,"h":16.7374,"l":16.23,"n":265,"o":16.59,"t":"2026-08-31T08:00:00Z","v":16600,"vw":16.538573},{"c":16.6,"h":16.6,"l":16.6,"n":8,"o":16.6,"t":"2026-08-31T08:15:00Z","v":999,"vw":16.6},{"c":16.72,"h":16.72,"l":16.6,"n":9,"o":16.6,"t":"2026-08-31T08:30:00Z","v":992,"vw":16.630048},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-08-31T08:45:00Z","v":650,"vw":16.7},{"c":16.79,"h":16.79,"l":16.75,"n":10,"o":16.75,"t":"2026-08-31T09:00:00Z","v":1272,"vw":16.77},{"c":16.79,"h":16.79,"l":16.77,"n":19,"o":16.78,"t":"2026-08-31T09:15:00Z","v":2017,"vw":16.775348},{"c":16.75,"h":16.7779,"l":16.75,"n":4,"o":16.7779,"t":"2026-08-31T09:30:00Z","v":506,"vw":16.75558},{"c":16.79,"h":16.86,"l":16.79,"n":12,"o":16.81,"t":"2026-08-31T09:45:00Z","v":718,"vw":16.812},{"c":16.7,"h":16.71,"l":16.6606,"n":7,"o":16.71,"t":"2026-08-31T10:00:00Z","v":3250,"vw":16.665165},{"c":16.71,"h":16.74,"l":16.71,"n":37,"o":16.74,"t":"2026-08-31T10:15:00Z","v":13784,"vw":16.722739},{"c":16.74,"h":16.77,"l":16.72,"n":12,"o":16.74,"t":"2026-08-31T10:30:00Z","v":1052,"vw":16.733131},{"c":16.84,"h":16.84,"l":16.81,"n":8,"o":16.81,"t":"2026-08-31T10:45:00Z","v":717,"vw":16.822857},{"c":16.82,"h":16.8547,"l":16.82,"n":17,"o":16.8433,"t":"2026-08-31T11:00:00Z","v":8407,"vw":16.844533},{"c":16.79,"h":16.87,"l":16.79,"n":18,"o":16.83,"t":"2026-08-31T11:15:00Z","v":3604,"vw":16.82315},{"c":16.7654,"h":16.7999,"l":16.74,"n":27,"o":16.7999,"t":"2026-08-31T11:30:00Z","v":10264,"vw":16.767465},{"c":16.7,"h":16.7669,"l":16.7,"n":12,"o":16.7669,"t":"2026-08-31T11:45:00Z","v":1128,"vw":16.713355},{"c":16.83,"h":16.85,"l":16.735,"n":122,"o":16.753,"t":"2026-08-31T12:00:00Z","v":19268,"vw":16.789636},{"c":16.81,"h":16.95,"l":16.74,"n":32,"o":16.83,"t":"2026-08-31T12:15:00Z","v":3881,"vw":16.891584},{"c":16.75,"h":16.9,"l":16.75,"n":300,"o":16.83,"t":"2026-08-31T12:30:00Z","v":30491,"vw":16.869576},{"c":16.78,"h":16.78,"l":16.7217,"n":13,"o":16.76,"t":"2026-08-31T12:45:00Z","v":1954,"vw":16.744541},{"c":16.73,"h":16.8,"l":16.73,"n":12,"o":16.8,"t":"2026-08-31T13:15:00Z","v":1025,"vw":16.776635},{"c":16.745,"h":16.87,"l":16.69,"n":1225,"o":16.79,"t":"2026-08-31T13:30:00Z","v":297503,"vw":16.777623},{"c":16.625,"h":16.76,"l":16.58,"n":738,"o":16.75,"t":"2026-08-31T13:45:00Z","v":83430,"vw":16.676576},{"c":16.655,"h":16.74,"l":16.595,"n":506,"o":16.63,"t":"2026-08-31T14:00:00Z","v":56503,"vw":16.655867},{"c":16.705,"h":16.73,"l":16.59,"n":411,"o":16.605,"t":"2026-08-31T14:15:00Z","v":44238,"vw":16.681547},{"c":16.9901,"h":17.11,"l":16.69,"n":1077,"o":16.695,"t":"2026-08-31T14:30:00Z","v":130549,"vw":16.89162},{"c":17.005,"h":17.05,"l":16.93,"n":596,"o":16.995,"t":"2026-08-31T14:45:00Z","v":80335,"vw":16.992511},{"c":16.91,"h":17.06,"l":16.91,"n":370,"o":17.035,"t":"2026-08-31T15:00:00Z","v":23808,"vw":16.993113},{"c":17.03,"h":17.06,"l":16.885,"n":483,"o":16.8986,"t":"2026-08-31T15:15:00Z","v":51645,"vw":16.98918},{"c":17.155,"h":17.16,"l":17.01,"n":510,"o":17.01,"t":"2026-08-31T15:30:00Z","v":198479,"vw":17.102163},{"c":17.01,"h":17.16,"l":17,"n":474,"o":17.15,"t":"2026-08-31T15:45:00Z","v":118089,"vw":17.091831},{"c":17.005,"h":17.07,"l":16.975,"n":172,"o":17.015,"t":"2026-08-31T16:00:00Z","v":24115,"vw":17.023948},{"c":16.98,"h":17.06,"l":16.935,"n":139,"o":16.98,"t":"2026-08-31T16:15:00Z","v":32489,"vw":16.981271},{"c":17.06,"h":17.09,"l":16.98,"n":224,"o":17,"t":"2026-08-31T16:30:00Z","v":57812,"vw":17.00463},{"c":17.05,"h":17.14,"l":17.03,"n":280,"o":17.0659,"t":"2026-08-31T16:45:00Z","v":58579,"vw":17.070472},{"c":17.08,"h":17.1,"l":17.03,"n":231,"o":17.045,"t":"2026-08-31T17:00:00Z","v":23275,"vw":17.060183},{"c":16.93,"h":17.09,"l":16.93,"n":318,"o":17.07,"t":"2026-08-31T17:15:00Z","v":34987,"vw":17.051088},{"c":17.069,"h":17.115,"l":16.94,"n":201,"o":16.955,"t":"2026-08-31T17:30:00Z","v":41376,"vw":17.000582},{"c":17.13,"h":17.145,"l":17.055,"n":143,"o":17.07,"t":"2026-08-31T17:45:00Z","v":14034,"vw":17.114627},{"c":17.09,"h":17.095,"l":17.06,"n":124,"o":17.095,"t":"2026-08-31T18:00:00Z","v":16454,"vw":17.083408},{"c":17.06,"h":17.19,"l":17.05,"n":206,"o":17.1,"t":"2026-08-31T18:15:00Z","v":24160,"vw":17.131119},{"c":17.285,"h":17.305,"l":17.05,"n":248,"o":17.05,"t":"2026-08-31T18:30:00Z","v":27327,"vw":17.163737},{"c":17.175,"h":17.2882,"l":17.145,"n":175,"o":17.2882,"t":"2026-08-31T18:45:00Z","v":21471,"vw":17.214933},{"c":17.275,"h":17.32,"l":17.17,"n":243,"o":17.17,"t":"2026-08-31T19:00:00Z","v":67811,"vw":17.285232},{"c":17.26,"h":17.28,"l":17.22,"n":213,"o":17.255,"t":"2026-08-31T19:15:00Z","v":30467,"vw":17.246264},{"c":17.18,"h":17.265,"l":17.18,"n":179,"o":17.255,"t":"2026-08-31T19:30:00Z","v":29764,"vw":17.22622},{"c":17.211,"h":17.2582,"l":17.155,"n":354,"o":17.1851,"t":"2026-08-31T19:45:00Z","v":71873,"vw":17.21029},{"c":17.1411,"h":17.22,"l":17.1411,"n":7,"o":17.22,"t":"2026-08-31T20:00:00Z","v":5803,"vw":17.197519},{"c":17.19,"h":17.19,"l":17.16,"n":3,"o":17.16,"t":"2026-08-31T20:15:00Z","v":5259,"vw":17.163155},{"c":17.065,"h":17.065,"l":17.065,"n":1,"o":17.065,"t":"2026-08-31T20:30:00Z","v":259,"vw":17.065},{"c":17.09,"h":17.09,"l":17.09,"n":19,"o":17.09,"t":"2026-08-31T20:45:00Z","v":3202,"vw":17.09},{"c":17.18,"h":17.18,"l":17.03,"n":120,"o":17.03,"t":"2026-08-31T21:00:00Z","v":8438,"vw":17.040099},{"c":17.1866,"h":17.19,"l":17.0427,"n":26,"o":17.0427,"t":"2026-08-31T21:15:00Z","v":8830,"vw":17.173554},{"c":17.2,"h":17.2,"l":17.19,"n":14,"o":17.19,"t":"2026-08-31T21:30:00Z","v":9370,"vw":17.199893},{"c":17.13,"h":17.13,"l":17.13,"n":4,"o":17.13,"t":"2026-08-31T22:00:00Z","v":341,"vw":17.13},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-08-31T22:15:00Z","v":200,"vw":17.1},{"c":17.04,"h":17.06,"l":17.04,"n":5,"o":17.05,"t":"2026-08-31T22:30:00Z","v":2223,"vw":17.049601},{"c":17.1014,"h":17.1014,"l":17.1014,"n":3,"o":17.1014,"t":"2026-08-31T22:45:00Z","v":106,"vw":17.1014},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-08-31T23:00:00Z","v":293,"vw":17},{"c":17.02,"h":17.02,"l":16.96,"n":25,"o":17.01,"t":"2026-08-31T23:15:00Z","v":8019,"vw":17.009709},{"c":16.9602,"h":17.02,"l":16.9602,"n":4,"o":17.02,"t":"2026-08-31T23:30:00Z","v":624,"vw":16.984538},{"c":16.98,"h":17.02,"l":16.9602,"n":5,"o":16.9602,"t":"2026-08-31T23:45:00Z","v":510,"vw":16.98406},{"c":16.95,"h":17.21,"l":16.92,"n":72,"o":17.17,"t":"2026-09-01T08:00:00Z","v":7855,"vw":17.076285},{"c":16.74,"h":16.91,"l":16.74,"n":26,"o":16.91,"t":"2026-09-01T08:15:00Z","v":3583,"vw":16.785576},{"c":16.74,"h":16.74,"l":16.69,"n":41,"o":16.7,"t":"2026-09-01T08:30:00Z","v":8914,"vw":16.704029},{"c":16.7,"h":16.74,"l":16.69,"n":16,"o":16.69,"t":"2026-09-01T08:45:00Z","v":1772,"vw":16.700999},{"c":16.65,"h":16.7,"l":16.65,"n":17,"o":16.7,"t":"2026-09-01T09:00:00Z","v":1314,"vw":16.684991},{"c":16.76,"h":16.76,"l":16.76,"n":2,"o":16.76,"t":"2026-09-01T09:15:00Z","v":110,"vw":16.76},{"c":16.7526,"h":16.7974,"l":16.7526,"n":3,"o":16.7974,"t":"2026-09-01T09:45:00Z","v":254,"vw":16.778255},{"c":16.77,"h":16.79,"l":16.74,"n":19,"o":16.79,"t":"2026-09-01T10:00:00Z","v":3107,"vw":16.786167},{"c":16.8,"h":16.8,"l":16.72,"n":9,"o":16.72,"t":"2026-09-01T10:15:00Z","v":1915,"vw":16.787074},{"c":16.88,"h":16.9,"l":16.87,"n":10,"o":16.9,"t":"2026-09-01T10:30:00Z","v":2950,"vw":16.881816},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-09-01T10:45:00Z","v":606,"vw":16.83},{"c":16.81,"h":16.81,"l":16.7833,"n":14,"o":16.79,"t":"2026-09-01T11:00:00Z","v":3913,"vw":16.802682},{"c":16.83,"h":16.83,"l":16.8,"n":33,"o":16.81,"t":"2026-09-01T11:15:00Z","v":6823,"vw":16.813392},{"c":16.86,"h":16.86,"l":16.81,"n":5,"o":16.81,"t":"2026-09-01T11:30:00Z","v":326,"vw":16.836667},{"c":16.8608,"h":16.91,"l":16.8608,"n":8,"o":16.876,"t":"2026-09-01T11:45:00Z","v":2480,"vw":16.881864},{"c":16.79,"h":16.8495,"l":16.79,"n":32,"o":16.81,"t":"2026-09-01T12:00:00Z","v":6098,"vw":16.816463},{"c":16.81,"h":16.84,"l":16.77,"n":34,"o":16.82,"t":"2026-09-01T12:15:00Z","v":4488,"vw":16.802595},{"c":16.682,"h":16.8,"l":16.57,"n":412,"o":16.8,"t":"2026-09-01T12:30:00Z","v":171108,"vw":16.655048},{"c":16.7,"h":16.81,"l":16.6273,"n":725,"o":16.6273,"t":"2026-09-01T12:45:00Z","v":133381,"vw":16.757096},{"c":16.5346,"h":16.7,"l":16.47,"n":66,"o":16.7,"t":"2026-09-01T13:00:00Z","v":8245,"vw":16.558414},{"c":16.68,"h":16.68,"l":16.59,"n":12,"o":16.62,"t":"2026-09-01T13:15:00Z","v":1319,"vw":16.626257},{"c":16.65,"h":16.7,"l":16.48,"n":533,"o":16.64,"t":"2026-09-01T13:30:00Z","v":111301,"vw":16.584865},{"c":16.62,"h":16.735,"l":16.605,"n":491,"o":16.63,"t":"2026-09-01T13:45:00Z","v":70835,"vw":16.673835},{"c":16.76,"h":16.82,"l":16.64,"n":490,"o":16.65,"t":"2026-09-01T14:00:00Z","v":85988,"vw":16.746145},{"c":16.755,"h":16.82,"l":16.695,"n":490,"o":16.76,"t":"2026-09-01T14:15:00Z","v":52222,"vw":16.757777},{"c":16.78,"h":16.83,"l":16.745,"n":246,"o":16.75,"t":"2026-09-01T14:30:00Z","v":21492,"vw":16.794826},{"c":16.73,"h":16.855,"l":16.71,"n":331,"o":16.81,"t":"2026-09-01T14:45:00Z","v":39605,"vw":16.755732},{"c":16.57,"h":16.73,"l":16.5251,"n":466,"o":16.73,"t":"2026-09-01T15:00:00Z","v":38998,"vw":16.581783},{"c":16.65,"h":16.65,"l":16.53,"n":245,"o":16.56,"t":"2026-09-01T15:15:00Z","v":16279,"vw":16.580252},{"c":16.73,"h":16.74,"l":16.615,"n":233,"o":16.64,"t":"2026-09-01T15:30:00Z","v":17631,"vw":16.684825},{"c":16.74,"h":16.805,"l":16.7191,"n":191,"o":16.72,"t":"2026-09-01T15:45:00Z","v":20408,"vw":16.764699},{"c":16.52,"h":16.745,"l":16.52,"n":244,"o":16.74,"t":"2026-09-01T16:00:00Z","v":23792,"vw":16.635071},{"c":16.51,"h":16.57,"l":16.41,"n":360,"o":16.525,"t":"2026-09-01T16:15:00Z","v":35419,"vw":16.489191},{"c":16.455,"h":16.53,"l":16.33,"n":349,"o":16.51,"t":"2026-09-01T16:30:00Z","v":49276,"vw":16.386673},{"c":16.52,"h":16.53,"l":16.465,"n":234,"o":16.465,"t":"2026-09-01T16:45:00Z","v":33845,"vw":16.489174},{"c":16.515,"h":16.525,"l":16.48,"n":245,"o":16.49,"t":"2026-09-01T17:00:00Z","v":28779,"vw":16.502866},{"c":16.505,"h":16.55,"l":16.45,"n":321,"o":16.51,"t":"2026-09-01T17:15:00Z","v":32645,"vw":16.4998},{"c":16.57,"h":16.6,"l":16.52,"n":203,"o":16.52,"t":"2026-09-01T17:30:00Z","v":22429,"vw":16.567993},{"c":16.31,"h":16.505,"l":16.31,"n":316,"o":16.505,"t":"2026-09-01T17:45:00Z","v":24608,"vw":16.378475},{"c":16.27,"h":16.35,"l":16.165,"n":586,"o":16.32,"t":"2026-09-01T18:00:00Z","v":65441,"vw":16.254621},{"c":16.26,"h":16.275,"l":16.115,"n":600,"o":16.27,"t":"2026-09-01T18:15:00Z","v":86500,"vw":16.195298},{"c":15.9201,"h":16.2801,"l":15.9,"n":1083,"o":16.25,"t":"2026-09-01T18:30:00Z","v":256308,"vw":15.954627},{"c":16.215,"h":16.22,"l":15.81,"n":653,"o":15.895,"t":"2026-09-01T18:45:00Z","v":71498,"vw":15.995219},{"c":16.25,"h":16.29,"l":16.21,"n":300,"o":16.21,"t":"2026-09-01T19:00:00Z","v":46973,"vw":16.269589},{"c":16.335,"h":16.375,"l":16.23,"n":345,"o":16.24,"t":"2026-09-01T19:15:00Z","v":30425,"vw":16.322541},{"c":16.2764,"h":16.335,"l":16.265,"n":293,"o":16.31,"t":"2026-09-01T19:30:00Z","v":50239,"vw":16.302963},{"c":16.3,"h":16.31,"l":16.2,"n":416,"o":16.28,"t":"2026-09-01T19:45:00Z","v":69655,"vw":16.255731},{"c":16.27,"h":16.3,"l":16.24,"n":23,"o":16.27,"t":"2026-09-01T20:00:00Z","v":3156,"vw":16.276559},{"c":16.29,"h":16.3588,"l":16.29,"n":3,"o":16.3588,"t":"2026-09-01T20:15:00Z","v":601,"vw":16.347333},{"c":16.3,"h":16.3,"l":16.27,"n":9,"o":16.29,"t":"2026-09-01T20:30:00Z","v":993,"vw":16.290284},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-09-01T20:45:00Z","v":600,"vw":16.28},{"c":16.16,"h":16.21,"l":16.11,"n":20,"o":16.21,"t":"2026-09-01T21:00:00Z","v":3315,"vw":16.161251},{"c":16.22,"h":16.22,"l":16.05,"n":13,"o":16.05,"t":"2026-09-01T21:15:00Z","v":1460,"vw":16.09912},{"c":16.4658,"h":16.4658,"l":16.22,"n":126,"o":16.22,"t":"2026-09-01T21:30:00Z","v":5195,"vw":16.407577},{"c":16.23,"h":16.26,"l":16.2,"n":11,"o":16.2537,"t":"2026-09-01T21:45:00Z","v":2002,"vw":16.244308},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-01T22:00:00Z","v":100,"vw":16.24},{"c":16.21,"h":16.25,"l":16.21,"n":23,"o":16.25,"t":"2026-09-01T22:15:00Z","v":9504,"vw":16.239407},{"c":16.23,"h":16.23,"l":16.11,"n":8,"o":16.12,"t":"2026-09-01T22:30:00Z","v":2009,"vw":16.126726},{"c":16.2298,"h":16.42,"l":16.1318,"n":5,"o":16.1318,"t":"2026-09-01T22:45:00Z","v":1322,"vw":16.266841},{"c":16.2,"h":16.2,"l":16.15,"n":2,"o":16.15,"t":"2026-09-01T23:15:00Z","v":2000,"vw":16.175},{"c":16.3613,"h":16.3613,"l":16.3613,"n":1,"o":16.3613,"t":"2026-09-01T23:30:00Z","v":250,"vw":16.3613},{"c":16.33,"h":16.4047,"l":16.33,"n":4,"o":16.4047,"t":"2026-09-01T23:45:00Z","v":650,"vw":16.358731},{"c":16.27,"h":16.36,"l":15.95,"n":44,"o":16.36,"t":"2026-09-02T08:00:00Z","v":9843,"vw":16.269851},{"c":16.22,"h":16.22,"l":16.22,"n":4,"o":16.22,"t":"2026-09-02T08:15:00Z","v":715,"vw":16.22},{"c":16,"h":16.22,"l":16,"n":16,"o":16.22,"t":"2026-09-02T08:30:00Z","v":1141,"vw":16.153141},{"c":15.9,"h":16.04,"l":15.9,"n":18,"o":16.04,"t":"2026-09-02T08:45:00Z","v":3469,"vw":15.971786},{"c":16.02,"h":16.02,"l":15.93,"n":11,"o":15.93,"t":"2026-09-02T09:00:00Z","v":2240,"vw":15.973752},{"c":15.82,"h":15.92,"l":15.77,"n":36,"o":15.92,"t":"2026-09-02T09:15:00Z","v":2889,"vw":15.87043},{"c":15.64,"h":15.67,"l":15.63,"n":20,"o":15.67,"t":"2026-09-02T09:30:00Z","v":1655,"vw":15.65864},{"c":15.7,"h":15.7,"l":15.61,"n":14,"o":15.63,"t":"2026-09-02T09:45:00Z","v":918,"vw":15.650296},{"c":15.61,"h":15.65,"l":15.61,"n":19,"o":15.65,"t":"2026-09-02T10:00:00Z","v":3493,"vw":15.633486},{"c":15.62,"h":15.69,"l":15.62,"n":23,"o":15.669,"t":"2026-09-02T10:15:00Z","v":2377,"vw":15.660318},{"c":15.5342,"h":15.59,"l":15.5117,"n":43,"o":15.59,"t":"2026-09-02T10:30:00Z","v":5234,"vw":15.53167},{"c":15.64,"h":15.64,"l":15.48,"n":46,"o":15.54,"t":"2026-09-02T10:45:00Z","v":5829,"vw":15.520062},{"c":15.69,"h":15.78,"l":15.58,"n":280,"o":15.68,"t":"2026-09-02T11:00:00Z","v":35415,"vw":15.691034},{"c":15.6116,"h":15.71,"l":15.6116,"n":8,"o":15.71,"t":"2026-09-02T11:15:00Z","v":2119,"vw":15.667565},{"c":15.72,"h":15.8,"l":15.68,"n":143,"o":15.69,"t":"2026-09-02T11:30:00Z","v":22844,"vw":15.731221},{"c":15.76,"h":15.7725,"l":15.71,"n":18,"o":15.72,"t":"2026-09-02T11:45:00Z","v":2729,"vw":15.735661},{"c":15.79,"h":15.79,"l":15.75,"n":15,"o":15.77,"t":"2026-09-02T12:00:00Z","v":1417,"vw":15.770741},{"c":15.87,"h":15.9,"l":15.77,"n":42,"o":15.8,"t":"2026-09-02T12:15:00Z","v":10168,"vw":15.827279},{"c":15.7806,"h":15.89,"l":15.7806,"n":131,"o":15.87,"t":"2026-09-02T12:30:00Z","v":32393,"vw":15.843994},{"c":15.74,"h":15.78,"l":15.74,"n":61,"o":15.78,"t":"2026-09-02T12:45:00Z","v":12721,"vw":15.747812},{"c":15.8169,"h":15.82,"l":15.75,"n":15,"o":15.75,"t":"2026-09-02T13:00:00Z","v":3026,"vw":15.809185},{"c":15.9,"h":15.9,"l":15.82,"n":28,"o":15.82,"t":"2026-09-02T13:15:00Z","v":6720,"vw":15.853876},{"c":16.24,"h":16.25,"l":15.76,"n":718,"o":15.87,"t":"2026-09-02T13:30:00Z","v":80647,"vw":15.893938},{"c":16.0601,"h":16.3,"l":16,"n":669,"o":16.26,"t":"2026-09-02T13:45:00Z","v":74830,"vw":16.135492},{"c":16.13,"h":16.15,"l":15.98,"n":599,"o":16.065,"t":"2026-09-02T14:00:00Z","v":50989,"vw":16.078741},{"c":16.095,"h":16.185,"l":16.06,"n":452,"o":16.13,"t":"2026-09-02T14:15:00Z","v":46828,"vw":16.109078},{"c":16.08,"h":16.09,"l":15.94,"n":537,"o":16.09,"t":"2026-09-02T14:30:00Z","v":66726,"vw":15.996543},{"c":15.985,"h":16.09,"l":15.97,"n":376,"o":16.08,"t":"2026-09-02T14:45:00Z","v":33173,"vw":16.029424},{"c":15.825,"h":15.99,"l":15.74,"n":583,"o":15.95,"t":"2026-09-02T15:00:00Z","v":82294,"vw":15.826304},{"c":15.87,"h":15.93,"l":15.82,"n":260,"o":15.82,"t":"2026-09-02T15:15:00Z","v":18316,"vw":15.869647},{"c":16.005,"h":16.02,"l":15.83,"n":576,"o":15.88,"t":"2026-09-02T15:30:00Z","v":53754,"vw":15.939961},{"c":15.9,"h":16.01,"l":15.82,"n":297,"o":16.01,"t":"2026-09-02T15:45:00Z","v":35838,"vw":15.884573},{"c":15.985,"h":16,"l":15.85,"n":374,"o":15.9,"t":"2026-09-02T16:00:00Z","v":43012,"vw":15.936341},{"c":16.01,"h":16.1,"l":15.95,"n":199,"o":15.97,"t":"2026-09-02T16:15:00Z","v":41256,"vw":16.0206},{"c":15.9,"h":16.06,"l":15.9,"n":91,"o":16.05,"t":"2026-09-02T16:30:00Z","v":12716,"vw":15.99044},{"c":15.85,"h":15.91,"l":15.83,"n":128,"o":15.91,"t":"2026-09-02T16:45:00Z","v":20529,"vw":15.86671},{"c":15.77,"h":15.86,"l":15.72,"n":224,"o":15.86,"t":"2026-09-02T17:00:00Z","v":41471,"vw":15.785536},{"c":15.755,"h":15.78,"l":15.67,"n":131,"o":15.765,"t":"2026-09-02T17:15:00Z","v":25667,"vw":15.725987},{"c":15.9,"h":15.9,"l":15.755,"n":173,"o":15.76,"t":"2026-09-02T17:30:00Z","v":30416,"vw":15.834372},{"c":15.95,"h":15.97,"l":15.92,"n":93,"o":15.92,"t":"2026-09-02T17:45:00Z","v":22005,"vw":15.936576},{"c":15.975,"h":15.995,"l":15.93,"n":97,"o":15.96,"t":"2026-09-02T18:00:00Z","v":26356,"vw":15.964324},{"c":15.995,"h":16.04,"l":15.97,"n":167,"o":16,"t":"2026-09-02T18:15:00Z","v":39866,"vw":15.996189},{"c":15.94,"h":16,"l":15.93,"n":83,"o":16,"t":"2026-09-02T18:30:00Z","v":19603,"vw":15.961824},{"c":15.98,"h":15.98,"l":15.915,"n":61,"o":15.93,"t":"2026-09-02T18:45:00Z","v":16421,"vw":15.962277},{"c":15.99,"h":16.005,"l":15.96,"n":105,"o":15.97,"t":"2026-09-02T19:00:00Z","v":23182,"vw":15.982451},{"c":15.9,"h":16,"l":15.87,"n":78,"o":16,"t":"2026-09-02T19:15:00Z","v":12744,"vw":15.917868},{"c":15.87,"h":15.875,"l":15.81,"n":240,"o":15.85,"t":"2026-09-02T19:30:00Z","v":39720,"vw":15.840628},{"c":15.93,"h":15.93,"l":15.845,"n":784,"o":15.875,"t":"2026-09-02T19:45:00Z","v":189688,"vw":15.892198},{"c":15.94,"h":15.94,"l":15.94,"n":6,"o":15.94,"t":"2026-09-02T20:00:00Z","v":79410,"vw":15.94},{"c":15.89,"h":15.89,"l":15.89,"n":47,"o":15.89,"t":"2026-09-02T20:15:00Z","v":2647,"vw":15.89},{"c":15.95,"h":15.97,"l":15.94,"n":6,"o":15.94,"t":"2026-09-02T20:30:00Z","v":2658,"vw":15.951611},{"c":15.9767,"h":15.9767,"l":15.9767,"n":1,"o":15.9767,"t":"2026-09-02T21:00:00Z","v":100,"vw":15.9767},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-09-02T21:15:00Z","v":272,"vw":15.94},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-09-02T21:45:00Z","v":362,"vw":15.94},{"c":15.85,"h":15.94,"l":15.85,"n":19,"o":15.94,"t":"2026-09-02T22:00:00Z","v":2124,"vw":15.866435},{"c":15.78,"h":15.8,"l":15.78,"n":5,"o":15.8,"t":"2026-09-02T22:15:00Z","v":1451,"vw":15.782859},{"c":15.8079,"h":15.85,"l":15.8079,"n":2,"o":15.85,"t":"2026-09-02T22:30:00Z","v":4100,"vw":15.808927},{"c":15.86,"h":15.86,"l":15.75,"n":7,"o":15.75,"t":"2026-09-02T23:00:00Z","v":1830,"vw":15.837767},{"c":15.8598,"h":15.8598,"l":15.82,"n":3,"o":15.82,"t":"2026-09-02T23:15:00Z","v":3500,"vw":15.854114},{"c":15.89,"h":15.93,"l":15.86,"n":23,"o":15.86,"t":"2026-09-02T23:30:00Z","v":892,"vw":15.893074},{"c":16.19,"h":16.29,"l":15.77,"n":151,"o":16.09,"t":"2026-09-03T08:00:00Z","v":24591,"vw":16.067345},{"c":16.06,"h":16.07,"l":16.05,"n":50,"o":16.07,"t":"2026-09-03T08:15:00Z","v":2150,"vw":16.054621},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-09-03T08:45:00Z","v":146,"vw":16.06},{"c":16.04,"h":16.07,"l":16.04,"n":4,"o":16.07,"t":"2026-09-03T09:15:00Z","v":957,"vw":16.04523},{"c":15.97,"h":16.03,"l":15.96,"n":21,"o":16.03,"t":"2026-09-03T09:30:00Z","v":2231,"vw":15.993234},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-09-03T09:45:00Z","v":650,"vw":15.96},{"c":15.93,"h":15.94,"l":15.93,"n":2,"o":15.94,"t":"2026-09-03T10:00:00Z","v":300,"vw":15.933333},{"c":15.9,"h":15.92,"l":15.9,"n":4,"o":15.92,"t":"2026-09-03T10:15:00Z","v":801,"vw":15.904615},{"c":15.98,"h":15.98,"l":15.97,"n":2,"o":15.97,"t":"2026-09-03T11:00:00Z","v":513,"vw":15.971949},{"c":16.08,"h":16.1,"l":16.02,"n":216,"o":16.04,"t":"2026-09-03T11:15:00Z","v":29871,"vw":16.053072},{"c":16.12,"h":16.12,"l":16.07,"n":32,"o":16.1,"t":"2026-09-03T11:30:00Z","v":5281,"vw":16.090193},{"c":16.1868,"h":16.1868,"l":16.1868,"n":2,"o":16.1868,"t":"2026-09-03T11:45:00Z","v":268,"vw":16.1868},{"c":16.16,"h":16.17,"l":16.11,"n":47,"o":16.13,"t":"2026-09-03T12:00:00Z","v":8071,"vw":16.138131},{"c":16.1887,"h":16.1887,"l":16.12,"n":258,"o":16.17,"t":"2026-09-03T12:15:00Z","v":40122,"vw":16.163733},{"c":16.21,"h":16.295,"l":16.18,"n":99,"o":16.205,"t":"2026-09-03T12:30:00Z","v":13400,"vw":16.245662},{"c":16.36,"h":16.41,"l":16.2198,"n":109,"o":16.2198,"t":"2026-09-03T12:45:00Z","v":21419,"vw":16.362612},{"c":16.32,"h":16.36,"l":16.27,"n":46,"o":16.36,"t":"2026-09-03T13:00:00Z","v":9976,"vw":16.335649},{"c":16.3,"h":16.32,"l":16.285,"n":19,"o":16.3,"t":"2026-09-03T13:15:00Z","v":3379,"vw":16.295792},{"c":16.515,"h":16.535,"l":16.29,"n":690,"o":16.29,"t":"2026-09-03T13:30:00Z","v":104267,"vw":16.438668},{"c":16.46,"h":16.54,"l":16.379,"n":611,"o":16.51,"t":"2026-09-03T13:45:00Z","v":96534,"vw":16.466069},{"c":16.59,"h":16.59,"l":16.4,"n":732,"o":16.44,"t":"2026-09-03T14:00:00Z","v":91297,"vw":16.503179},{"c":16.73,"h":16.75,"l":16.57,"n":915,"o":16.6,"t":"2026-09-03T14:15:00Z","v":182422,"vw":16.64852},{"c":16.805,"h":16.9,"l":16.7,"n":964,"o":16.73,"t":"2026-09-03T14:30:00Z","v":123517,"vw":16.828307},{"c":17.26,"h":17.26,"l":16.81,"n":1258,"o":16.8186,"t":"2026-09-03T14:45:00Z","v":129796,"vw":17.084661},{"c":17.22,"h":17.41,"l":17.12,"n":1356,"o":17.24,"t":"2026-09-03T15:00:00Z","v":137351,"vw":17.285778},{"c":17.26,"h":17.3,"l":17.175,"n":650,"o":17.22,"t":"2026-09-03T15:15:00Z","v":103606,"vw":17.241045},{"c":17.32,"h":17.35,"l":17.24,"n":975,"o":17.26,"t":"2026-09-03T15:30:00Z","v":154239,"vw":17.293097},{"c":17.61,"h":17.625,"l":17.23,"n":939,"o":17.3,"t":"2026-09-03T15:45:00Z","v":80471,"vw":17.486651},{"c":17.42,"h":17.63,"l":17.35,"n":725,"o":17.63,"t":"2026-09-03T16:00:00Z","v":178244,"vw":17.426336},{"c":17.29,"h":17.42,"l":17.2401,"n":391,"o":17.415,"t":"2026-09-03T16:15:00Z","v":39108,"vw":17.327839},{"c":17.26,"h":17.37,"l":17.2597,"n":489,"o":17.29,"t":"2026-09-03T16:30:00Z","v":87229,"vw":17.329187},{"c":17.32,"h":17.355,"l":17.285,"n":350,"o":17.2899,"t":"2026-09-03T16:45:00Z","v":38642,"vw":17.322495},{"c":17.39,"h":17.395,"l":17.29,"n":365,"o":17.32,"t":"2026-09-03T17:00:00Z","v":50202,"vw":17.337638},{"c":17.39,"h":17.445,"l":17.35,"n":461,"o":17.39,"t":"2026-09-03T17:15:00Z","v":57321,"vw":17.386147},{"c":17.44,"h":17.49,"l":17.38,"n":342,"o":17.41,"t":"2026-09-03T17:30:00Z","v":30399,"vw":17.451663},{"c":17.415,"h":17.4801,"l":17.4,"n":273,"o":17.43,"t":"2026-09-03T17:45:00Z","v":24815,"vw":17.428719},{"c":17.51,"h":17.535,"l":17.4,"n":459,"o":17.41,"t":"2026-09-03T18:00:00Z","v":77493,"vw":17.468496},{"c":17.38,"h":17.485,"l":17.375,"n":607,"o":17.485,"t":"2026-09-03T18:15:00Z","v":89751,"vw":17.437748},{"c":17.38,"h":17.43,"l":17.37,"n":317,"o":17.375,"t":"2026-09-03T18:30:00Z","v":44374,"vw":17.3957},{"c":17.565,"h":17.57,"l":17.385,"n":349,"o":17.385,"t":"2026-09-03T18:45:00Z","v":69565,"vw":17.497961},{"c":17.515,"h":17.79,"l":17.515,"n":848,"o":17.565,"t":"2026-09-03T19:00:00Z","v":147926,"vw":17.654064},{"c":17.6,"h":17.65,"l":17.495,"n":645,"o":17.5109,"t":"2026-09-03T19:15:00Z","v":142591,"vw":17.589841},{"c":17.61,"h":17.63,"l":17.51,"n":597,"o":17.6,"t":"2026-09-03T19:30:00Z","v":80500,"vw":17.560022},{"c":17.64,"h":17.6501,"l":17.525,"n":826,"o":17.605,"t":"2026-09-03T19:45:00Z","v":179294,"vw":17.598367},{"c":17.6,"h":17.62,"l":17.5,"n":37,"o":17.61,"t":"2026-09-03T20:00:00Z","v":7399,"vw":17.566587},{"c":17.54,"h":17.57,"l":17.52,"n":16,"o":17.55,"t":"2026-09-03T20:15:00Z","v":1521,"vw":17.544753},{"c":17.424,"h":17.47,"l":17.4195,"n":17,"o":17.4568,"t":"2026-09-03T20:30:00Z","v":3894,"vw":17.460105},{"c":17.43,"h":17.46,"l":17.42,"n":8,"o":17.46,"t":"2026-09-03T20:45:00Z","v":2050,"vw":17.4448},{"c":17.5,"h":17.5,"l":17.4,"n":5,"o":17.47,"t":"2026-09-03T21:00:00Z","v":571,"vw":17.477032},{"c":17.46,"h":17.61,"l":17.46,"n":18,"o":17.61,"t":"2026-09-03T21:15:00Z","v":2486,"vw":17.577575},{"c":17.68,"h":17.69,"l":17.6,"n":18,"o":17.61,"t":"2026-09-03T21:30:00Z","v":5692,"vw":17.665126},{"c":17.6605,"h":17.6605,"l":17.51,"n":4,"o":17.51,"t":"2026-09-03T21:45:00Z","v":391,"vw":17.580406},{"c":17.44,"h":17.46,"l":17.35,"n":9,"o":17.46,"t":"2026-09-03T22:00:00Z","v":9160,"vw":17.36145},{"c":17.3,"h":17.48,"l":17.3,"n":34,"o":17.46,"t":"2026-09-03T22:15:00Z","v":5049,"vw":17.450994},{"c":17.3,"h":17.3,"l":17.24,"n":40,"o":17.26,"t":"2026-09-03T22:30:00Z","v":9574,"vw":17.278231},{"c":17.3,"h":17.35,"l":17.3,"n":3,"o":17.35,"t":"2026-09-03T22:45:00Z","v":684,"vw":17.335073},{"c":17.32,"h":17.37,"l":17.3,"n":18,"o":17.3139,"t":"2026-09-03T23:00:00Z","v":2662,"vw":17.326657},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-09-03T23:15:00Z","v":547,"vw":17.37},{"c":17.51,"h":17.51,"l":17.34,"n":6,"o":17.34,"t":"2026-09-03T23:30:00Z","v":515,"vw":17.445},{"c":17.4845,"h":17.51,"l":17.44,"n":10,"o":17.5,"t":"2026-09-03T23:45:00Z","v":1670,"vw":17.482723},{"c":17.5545,"h":17.66,"l":17.35,"n":143,"o":17.47,"t":"2026-09-04T08:00:00Z","v":21571,"vw":17.482477},{"c":17.58,"h":17.58,"l":17.55,"n":6,"o":17.55,"t":"2026-09-04T08:15:00Z","v":1120,"vw":17.576182},{"c":17.67,"h":17.67,"l":17.5335,"n":9,"o":17.5335,"t":"2026-09-04T08:30:00Z","v":1230,"vw":17.619322},{"c":17.7,"h":17.77,"l":17.7,"n":9,"o":17.77,"t":"2026-09-04T08:45:00Z","v":2459,"vw":17.714783},{"c":17.85,"h":17.85,"l":17.72,"n":29,"o":17.74,"t":"2026-09-04T09:00:00Z","v":3777,"vw":17.789165},{"c":17.67,"h":18,"l":17.67,"n":54,"o":17.86,"t":"2026-09-04T09:15:00Z","v":9732,"vw":17.821839},{"c":17.8,"h":17.8,"l":17.75,"n":4,"o":17.75,"t":"2026-09-04T09:30:00Z","v":305,"vw":17.766667},{"c":17.7,"h":17.8065,"l":17.69,"n":9,"o":17.8065,"t":"2026-09-04T09:45:00Z","v":2290,"vw":17.730484},{"c":17.63,"h":17.63,"l":17.63,"n":5,"o":17.63,"t":"2026-09-04T10:00:00Z","v":525,"vw":17.63},{"c":17.62,"h":17.62,"l":17.6,"n":8,"o":17.6,"t":"2026-09-04T10:15:00Z","v":1474,"vw":17.613802},{"c":17.75,"h":17.75,"l":17.6,"n":10,"o":17.67,"t":"2026-09-04T10:30:00Z","v":1943,"vw":17.713344},{"c":17.78,"h":17.78,"l":17.73,"n":5,"o":17.75,"t":"2026-09-04T10:45:00Z","v":617,"vw":17.756549},{"c":17.67,"h":17.6917,"l":17.67,"n":11,"o":17.67,"t":"2026-09-04T11:00:00Z","v":3723,"vw":17.672948},{"c":17.73,"h":17.79,"l":17.68,"n":38,"o":17.68,"t":"2026-09-04T11:15:00Z","v":104706,"vw":17.771474},{"c":17.69,"h":17.72,"l":17.69,"n":12,"o":17.72,"t":"2026-09-04T11:30:00Z","v":3504,"vw":17.719122},{"c":17.73,"h":17.74,"l":17.7,"n":22,"o":17.74,"t":"2026-09-04T11:45:00Z","v":7677,"vw":17.712328},{"c":17.7,"h":17.7,"l":17.64,"n":20,"o":17.65,"t":"2026-09-04T12:00:00Z","v":5406,"vw":17.656812},{"c":17.67,"h":17.7,"l":17.65,"n":12,"o":17.7,"t":"2026-09-04T12:15:00Z","v":2513,"vw":17.683976},{"c":16.67,"h":17.73,"l":16.55,"n":657,"o":17.73,"t":"2026-09-04T12:30:00Z","v":89800,"vw":16.87766},{"c":16.6362,"h":16.76,"l":16.42,"n":231,"o":16.64,"t":"2026-09-04T12:45:00Z","v":62984,"vw":16.59379},{"c":16.61,"h":16.72,"l":16.58,"n":48,"o":16.63,"t":"2026-09-04T13:00:00Z","v":12564,"vw":16.616283},{"c":16.66,"h":16.73,"l":16.58,"n":142,"o":16.58,"t":"2026-09-04T13:15:00Z","v":22812,"vw":16.674565},{"c":16.64,"h":16.72,"l":16.42,"n":2463,"o":16.66,"t":"2026-09-04T13:30:00Z","v":378686,"vw":16.587905},{"c":16.645,"h":16.815,"l":16.595,"n":1118,"o":16.64,"t":"2026-09-04T13:45:00Z","v":189993,"vw":16.695413},{"c":16.69,"h":16.74,"l":16.595,"n":1142,"o":16.645,"t":"2026-09-04T14:00:00Z","v":173697,"vw":16.673765},{"c":16.67,"h":16.72,"l":16.54,"n":801,"o":16.685,"t":"2026-09-04T14:15:00Z","v":92640,"vw":16.670621},{"c":16.53,"h":16.75,"l":16.451,"n":718,"o":16.68,"t":"2026-09-04T14:30:00Z","v":80996,"vw":16.615286},{"c":16.49,"h":16.585,"l":16.37,"n":934,"o":16.54,"t":"2026-09-04T14:45:00Z","v":120728,"vw":16.497728},{"c":16.615,"h":16.615,"l":16.465,"n":548,"o":16.49,"t":"2026-09-04T15:00:00Z","v":57111,"vw":16.543727},{"c":16.7199,"h":16.735,"l":16.62,"n":597,"o":16.62,"t":"2026-09-04T15:15:00Z","v":81456,"vw":16.677605},{"c":16.73,"h":16.77,"l":16.69,"n":433,"o":16.705,"t":"2026-09-04T15:30:00Z","v":47971,"vw":16.718835},{"c":16.665,"h":16.735,"l":16.65,"n":298,"o":16.735,"t":"2026-09-04T15:45:00Z","v":38068,"vw":16.70634},{"c":16.655,"h":16.71,"l":16.645,"n":376,"o":16.66,"t":"2026-09-04T16:00:00Z","v":53702,"vw":16.680084},{"c":16.705,"h":16.705,"l":16.64,"n":252,"o":16.64,"t":"2026-09-04T16:15:00Z","v":28384,"vw":16.664129},{"c":16.8,"h":16.81,"l":16.7,"n":520,"o":16.7,"t":"2026-09-04T16:30:00Z","v":75060,"vw":16.769024},{"c":16.79,"h":16.845,"l":16.775,"n":437,"o":16.8,"t":"2026-09-04T16:45:00Z","v":56416,"vw":16.805446},{"c":16.7099,"h":16.7997,"l":16.7099,"n":327,"o":16.79,"t":"2026-09-04T17:00:00Z","v":39604,"vw":16.755014},{"c":16.595,"h":16.655,"l":16.595,"n":254,"o":16.65,"t":"2026-09-04T17:15:00Z","v":17552,"vw":16.629865},{"c":16.59,"h":16.63,"l":16.55,"n":254,"o":16.5924,"t":"2026-09-04T17:30:00Z","v":24674,"vw":16.602494},{"c":16.5603,"h":16.59,"l":16.52,"n":278,"o":16.585,"t":"2026-09-04T17:45:00Z","v":28073,"vw":16.542118},{"c":16.56,"h":16.625,"l":16.555,"n":275,"o":16.57,"t":"2026-09-04T18:00:00Z","v":38693,"vw":16.58586},{"c":16.59,"h":16.615,"l":16.555,"n":157,"o":16.56,"t":"2026-09-04T18:15:00Z","v":23062,"vw":16.601461},{"c":16.6404,"h":16.66,"l":16.6,"n":308,"o":16.6,"t":"2026-09-04T18:30:00Z","v":36690,"vw":16.632165},{"c":16.6303,"h":16.6401,"l":16.6103,"n":189,"o":16.6399,"t":"2026-09-04T18:45:00Z","v":27326,"vw":16.632241},{"c":16.6848,"h":16.7,"l":16.635,"n":300,"o":16.635,"t":"2026-09-04T19:00:00Z","v":31901,"vw":16.679263},{"c":16.74,"h":16.745,"l":16.675,"n":212,"o":16.68,"t":"2026-09-04T19:15:00Z","v":24853,"vw":16.713951},{"c":16.695,"h":16.73,"l":16.68,"n":308,"o":16.73,"t":"2026-09-04T19:30:00Z","v":46340,"vw":16.703572},{"c":16.71,"h":16.73,"l":16.67,"n":643,"o":16.695,"t":"2026-09-04T19:45:00Z","v":117398,"vw":16.703043},{"c":16.76,"h":16.76,"l":16.72,"n":17,"o":16.72,"t":"2026-09-04T20:00:00Z","v":7432,"vw":16.723641},{"c":16.6616,"h":16.6616,"l":16.6616,"n":1,"o":16.6616,"t":"2026-09-04T20:15:00Z","v":749,"vw":16.6616},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-09-04T20:30:00Z","v":311,"vw":16.66},{"c":16.69,"h":16.69,"l":16.68,"n":3,"o":16.68,"t":"2026-09-04T20:45:00Z","v":500,"vw":16.685},{"c":16.72,"h":16.72,"l":16.72,"n":10,"o":16.72,"t":"2026-09-04T21:30:00Z","v":6111,"vw":16.72},{"c":16.66,"h":16.7127,"l":16.66,"n":16,"o":16.7127,"t":"2026-09-04T21:45:00Z","v":435,"vw":16.682586},{"c":16.6345,"h":16.6345,"l":16.6345,"n":1,"o":16.6345,"t":"2026-09-04T23:00:00Z","v":100,"vw":16.6345},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-09-04T23:15:00Z","v":500,"vw":16.7},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-09-04T23:45:00Z","v":350,"vw":16.62},{"c":16.85,"h":17.06,"l":16.77,"n":183,"o":16.99,"t":"2026-09-08T08:00:00Z","v":28822,"vw":16.924091},{"c":16.94,"h":16.94,"l":16.94,"n":4,"o":16.94,"t":"2026-09-08T08:15:00Z","v":834,"vw":16.94},{"c":17.02,"h":17.02,"l":16.96,"n":5,"o":16.96,"t":"2026-09-08T08:30:00Z","v":3540,"vw":16.974803},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-08T08:45:00Z","v":150,"vw":16.95},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-09-08T09:00:00Z","v":400,"vw":16.99},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-09-08T09:15:00Z","v":100,"vw":16.99},{"c":17.21,"h":17.21,"l":17.07,"n":11,"o":17.07,"t":"2026-09-08T09:30:00Z","v":2627,"vw":17.16963},{"c":17.15,"h":17.21,"l":17.15,"n":22,"o":17.19,"t":"2026-09-08T09:45:00Z","v":5962,"vw":17.180138},{"c":17.11,"h":17.1685,"l":17.11,"n":18,"o":17.1685,"t":"2026-09-08T10:00:00Z","v":8809,"vw":17.124565},{"c":17.25,"h":17.27,"l":17.0913,"n":22,"o":17.0913,"t":"2026-09-08T10:15:00Z","v":6766,"vw":17.124524},{"c":17.06,"h":17.22,"l":17.06,"n":20,"o":17.22,"t":"2026-09-08T10:30:00Z","v":2851,"vw":17.116398},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-09-08T10:45:00Z","v":754,"vw":17.06},{"c":16.89,"h":17.01,"l":16.89,"n":18,"o":17.01,"t":"2026-09-08T11:00:00Z","v":3414,"vw":16.983087},{"c":16.94,"h":16.99,"l":16.89,"n":20,"o":16.89,"t":"2026-09-08T11:15:00Z","v":10253,"vw":16.904539},{"c":16.95,"h":16.9561,"l":16.93,"n":12,"o":16.9561,"t":"2026-09-08T11:30:00Z","v":2160,"vw":16.942545},{"c":16.92,"h":16.93,"l":16.88,"n":68,"o":16.9,"t":"2026-09-08T11:45:00Z","v":14579,"vw":16.898936},{"c":16.87,"h":16.92,"l":16.85,"n":40,"o":16.91,"t":"2026-09-08T12:00:00Z","v":7951,"vw":16.886569},{"c":16.94,"h":17,"l":16.88,"n":314,"o":16.88,"t":"2026-09-08T12:15:00Z","v":39916,"vw":16.963474},{"c":16.91,"h":16.94,"l":16.89,"n":128,"o":16.92,"t":"2026-09-08T12:30:00Z","v":11329,"vw":16.909699},{"c":16.9,"h":16.95,"l":16.9,"n":27,"o":16.9,"t":"2026-09-08T12:45:00Z","v":8091,"vw":16.934092},{"c":16.91,"h":16.92,"l":16.88,"n":21,"o":16.89,"t":"2026-09-08T13:00:00Z","v":2976,"vw":16.89838},{"c":16.87,"h":16.89,"l":16.86,"n":16,"o":16.89,"t":"2026-09-08T13:15:00Z","v":1335,"vw":16.876956},{"c":16.56,"h":16.87,"l":16.47,"n":738,"o":16.87,"t":"2026-09-08T13:30:00Z","v":88612,"vw":16.619023},{"c":16.71,"h":16.78,"l":16.53,"n":503,"o":16.555,"t":"2026-09-08T13:45:00Z","v":44900,"vw":16.651624},{"c":16.885,"h":16.925,"l":16.69,"n":634,"o":16.715,"t":"2026-09-08T14:00:00Z","v":85338,"vw":16.786438},{"c":17.005,"h":17.06,"l":16.92,"n":692,"o":16.92,"t":"2026-09-08T14:15:00Z","v":104718,"vw":16.997075},{"c":17.035,"h":17.06,"l":16.97,"n":365,"o":17.01,"t":"2026-09-08T14:30:00Z","v":48440,"vw":17.009422},{"c":17.11,"h":17.11,"l":17.03,"n":482,"o":17.03,"t":"2026-09-08T14:45:00Z","v":67421,"vw":17.080503},{"c":17.15,"h":17.18,"l":17.075,"n":381,"o":17.105,"t":"2026-09-08T15:00:00Z","v":90438,"vw":17.119458},{"c":17.06,"h":17.19,"l":17.05,"n":473,"o":17.15,"t":"2026-09-08T15:15:00Z","v":100669,"vw":17.105556},{"c":17.25,"h":17.27,"l":17.06,"n":514,"o":17.06,"t":"2026-09-08T15:30:00Z","v":107607,"vw":17.203086},{"c":17.29,"h":17.32,"l":17.22,"n":409,"o":17.255,"t":"2026-09-08T15:45:00Z","v":56251,"vw":17.266383},{"c":17.16,"h":17.29,"l":17.145,"n":356,"o":17.29,"t":"2026-09-08T16:00:00Z","v":43513,"vw":17.24069},{"c":17.16,"h":17.19,"l":17.12,"n":194,"o":17.16,"t":"2026-09-08T16:15:00Z","v":16460,"vw":17.167464},{"c":17.26,"h":17.37,"l":17.16,"n":218,"o":17.16,"t":"2026-09-08T16:30:00Z","v":23182,"vw":17.287552},{"c":17.24,"h":17.32,"l":17.22,"n":277,"o":17.27,"t":"2026-09-08T16:45:00Z","v":29959,"vw":17.264507},{"c":17.25,"h":17.335,"l":17.22,"n":273,"o":17.2503,"t":"2026-09-08T17:00:00Z","v":31920,"vw":17.275697},{"c":17.18,"h":17.26,"l":17.15,"n":147,"o":17.25,"t":"2026-09-08T17:15:00Z","v":10057,"vw":17.19669},{"c":17.17,"h":17.23,"l":17.155,"n":100,"o":17.195,"t":"2026-09-08T17:30:00Z","v":7976,"vw":17.191169},{"c":17.135,"h":17.2,"l":17.135,"n":164,"o":17.14,"t":"2026-09-08T17:45:00Z","v":17070,"vw":17.159272},{"c":17.265,"h":17.29,"l":17.13,"n":162,"o":17.13,"t":"2026-09-08T18:00:00Z","v":17943,"vw":17.231102},{"c":17.305,"h":17.39,"l":17.27,"n":123,"o":17.28,"t":"2026-09-08T18:15:00Z","v":15461,"vw":17.309184},{"c":17.24,"h":17.345,"l":17.222,"n":64,"o":17.32,"t":"2026-09-08T18:30:00Z","v":9050,"vw":17.299972},{"c":17.12,"h":17.265,"l":16.99,"n":210,"o":17.25,"t":"2026-09-08T18:45:00Z","v":55346,"vw":17.093387},{"c":17.11,"h":17.19,"l":17.095,"n":113,"o":17.12,"t":"2026-09-08T19:00:00Z","v":24929,"vw":17.145746},{"c":17.11,"h":17.145,"l":17.065,"n":95,"o":17.115,"t":"2026-09-08T19:15:00Z","v":24625,"vw":17.094091},{"c":17.0809,"h":17.1109,"l":17.01,"n":78,"o":17.1,"t":"2026-09-08T19:30:00Z","v":18095,"vw":17.082128},{"c":17.04,"h":17.04,"l":16.96,"n":443,"o":17.035,"t":"2026-09-08T19:45:00Z","v":90063,"vw":16.994518},{"c":17.18,"h":17.18,"l":17.04,"n":20,"o":17.04,"t":"2026-09-08T20:00:00Z","v":10893,"vw":17.060216},{"c":17.09,"h":17.1617,"l":17.08,"n":24,"o":17.1617,"t":"2026-09-08T20:15:00Z","v":6438,"vw":17.091665},{"c":17.04,"h":17.05,"l":17.01,"n":45,"o":17.021,"t":"2026-09-08T20:30:00Z","v":15996,"vw":17.02107},{"c":17.13,"h":17.14,"l":17.1,"n":21,"o":17.1,"t":"2026-09-08T20:45:00Z","v":5344,"vw":17.120326},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-09-08T21:00:00Z","v":300,"vw":17.07},{"c":17.2,"h":17.2,"l":17.1853,"n":2,"o":17.1853,"t":"2026-09-08T21:30:00Z","v":300,"vw":17.1902},{"c":17.02,"h":17.02,"l":17,"n":9,"o":17.01,"t":"2026-09-08T22:00:00Z","v":5747,"vw":17.005417},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-09-08T22:15:00Z","v":618,"vw":17.07},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-09-08T22:30:00Z","v":305,"vw":17.08},{"c":17.07,"h":17.11,"l":17.07,"n":3,"o":17.11,"t":"2026-09-08T23:00:00Z","v":962,"vw":17.09079},{"c":17.07,"h":17.07,"l":17.07,"n":9,"o":17.07,"t":"2026-09-08T23:30:00Z","v":10005,"vw":17.07},{"c":17.05,"h":17.06,"l":17.05,"n":3,"o":17.06,"t":"2026-09-08T23:45:00Z","v":1300,"vw":17.053846},{"c":17.55,"h":17.55,"l":17.18,"n":143,"o":17.5,"t":"2026-09-09T08:00:00Z","v":10970,"vw":17.411818},{"c":17.57,"h":17.61,"l":17.57,"n":12,"o":17.61,"t":"2026-09-09T08:30:00Z","v":2498,"vw":17.581725},{"c":17.57,"h":17.57,"l":17.5568,"n":7,"o":17.5568,"t":"2026-09-09T08:45:00Z","v":687,"vw":17.564634},{"c":17.47,"h":17.57,"l":17.47,"n":12,"o":17.57,"t":"2026-09-09T09:00:00Z","v":836,"vw":17.53},{"c":17.42,"h":17.4561,"l":17.42,"n":13,"o":17.45,"t":"2026-09-09T09:15:00Z","v":762,"vw":17.437123},{"c":17.2,"h":17.41,"l":17.2,"n":30,"o":17.4,"t":"2026-09-09T09:30:00Z","v":2713,"vw":17.329986},{"c":17.17,"h":17.23,"l":17.17,"n":7,"o":17.23,"t":"2026-09-09T09:45:00Z","v":845,"vw":17.193249},{"c":17.15,"h":17.195,"l":17.14,"n":15,"o":17.16,"t":"2026-09-09T10:00:00Z","v":2226,"vw":17.169783},{"c":17.1412,"h":17.17,"l":17.11,"n":16,"o":17.15,"t":"2026-09-09T10:15:00Z","v":1667,"vw":17.143844},{"c":17.18,"h":17.18,"l":17.18,"n":3,"o":17.18,"t":"2026-09-09T10:30:00Z","v":440,"vw":17.18},{"c":17.1,"h":17.14,"l":17.05,"n":29,"o":17.14,"t":"2026-09-09T10:45:00Z","v":2065,"vw":17.077101},{"c":17.1,"h":17.1,"l":17.08,"n":16,"o":17.1,"t":"2026-09-09T11:00:00Z","v":802,"vw":17.095},{"c":17.14,"h":17.14,"l":17.0841,"n":13,"o":17.09,"t":"2026-09-09T11:15:00Z","v":1296,"vw":17.098817},{"c":17.2,"h":17.21,"l":17.1604,"n":27,"o":17.19,"t":"2026-09-09T11:30:00Z","v":5243,"vw":17.183127},{"c":17.315,"h":17.32,"l":17.24,"n":20,"o":17.24,"t":"2026-09-09T11:45:00Z","v":1300,"vw":17.274817},{"c":17.32,"h":17.33,"l":17.28,"n":7,"o":17.28,"t":"2026-09-09T12:00:00Z","v":1107,"vw":17.307636},{"c":17.34,"h":17.37,"l":17.305,"n":56,"o":17.305,"t":"2026-09-09T12:15:00Z","v":15883,"vw":17.336704},{"c":17.42,"h":17.44,"l":17.34,"n":60,"o":17.34,"t":"2026-09-09T12:30:00Z","v":20763,"vw":17.38868},{"c":17.45,"h":17.48,"l":17.4292,"n":113,"o":17.4292,"t":"2026-09-09T12:45:00Z","v":23227,"vw":17.464892},{"c":17.48,"h":17.48,"l":17.42,"n":52,"o":17.42,"t":"2026-09-09T13:00:00Z","v":11386,"vw":17.441815},{"c":17.496,"h":17.51,"l":17.46,"n":77,"o":17.48,"t":"2026-09-09T13:15:00Z","v":19310,"vw":17.499506},{"c":17.365,"h":17.6,"l":17.3,"n":470,"o":17.49,"t":"2026-09-09T13:30:00Z","v":91631,"vw":17.439931},{"c":17.31,"h":17.48,"l":17.31,"n":494,"o":17.375,"t":"2026-09-09T13:45:00Z","v":73982,"vw":17.419066},{"c":17.3,"h":17.395,"l":17.22,"n":547,"o":17.33,"t":"2026-09-09T14:00:00Z","v":69321,"vw":17.270509},{"c":17.4595,"h":17.46,"l":17.22,"n":335,"o":17.31,"t":"2026-09-09T14:15:00Z","v":49936,"vw":17.288431},{"c":17.3,"h":17.5,"l":17.3,"n":317,"o":17.4511,"t":"2026-09-09T14:30:00Z","v":130466,"vw":17.444214},{"c":17.27,"h":17.38,"l":17.2514,"n":122,"o":17.2751,"t":"2026-09-09T14:45:00Z","v":11811,"vw":17.312259},{"c":17.08,"h":17.43,"l":17.01,"n":567,"o":17.4,"t":"2026-09-09T15:00:00Z","v":60008,"vw":17.19327},{"c":17,"h":17.14,"l":16.871,"n":529,"o":17.07,"t":"2026-09-09T15:15:00Z","v":96847,"vw":16.910213},{"c":17.1999,"h":17.23,"l":17.01,"n":262,"o":17.015,"t":"2026-09-09T15:30:00Z","v":57085,"vw":17.13876},{"c":17.16,"h":17.21,"l":17.16,"n":260,"o":17.195,"t":"2026-09-09T15:45:00Z","v":124741,"vw":17.179569},{"c":17.19,"h":17.2499,"l":17.125,"n":152,"o":17.16,"t":"2026-09-09T16:00:00Z","v":37510,"vw":17.21516},{"c":17.17,"h":17.185,"l":17.11,"n":44,"o":17.185,"t":"2026-09-09T16:15:00Z","v":10124,"vw":17.141072},{"c":17.28,"h":17.29,"l":17.195,"n":49,"o":17.195,"t":"2026-09-09T16:30:00Z","v":15334,"vw":17.256802},{"c":17.25,"h":17.285,"l":17.24,"n":44,"o":17.285,"t":"2026-09-09T16:45:00Z","v":10262,"vw":17.264665},{"c":17.26,"h":17.27,"l":17.205,"n":66,"o":17.235,"t":"2026-09-09T17:00:00Z","v":10087,"vw":17.245182},{"c":17.26,"h":17.29,"l":17.24,"n":60,"o":17.25,"t":"2026-09-09T17:15:00Z","v":22604,"vw":17.251212},{"c":17.17,"h":17.25,"l":17.1603,"n":32,"o":17.25,"t":"2026-09-09T17:30:00Z","v":6411,"vw":17.201721},{"c":17.22,"h":17.24,"l":17.15,"n":64,"o":17.17,"t":"2026-09-09T17:45:00Z","v":54851,"vw":17.191533},{"c":17.16,"h":17.24,"l":17.16,"n":19,"o":17.23,"t":"2026-09-09T18:00:00Z","v":8237,"vw":17.178615},{"c":17.1675,"h":17.18,"l":17.13,"n":24,"o":17.15,"t":"2026-09-09T18:15:00Z","v":1852,"vw":17.157357},{"c":17.12,"h":17.13,"l":17.1,"n":94,"o":17.13,"t":"2026-09-09T18:30:00Z","v":32745,"vw":17.117708},{"c":17.025,"h":17.12,"l":17.025,"n":241,"o":17.12,"t":"2026-09-09T18:45:00Z","v":50501,"vw":17.078027},{"c":17.03,"h":17.035,"l":16.98,"n":87,"o":17.03,"t":"2026-09-09T19:00:00Z","v":24933,"vw":16.999814},{"c":17.03,"h":17.075,"l":17.03,"n":119,"o":17.05,"t":"2026-09-09T19:15:00Z","v":30664,"vw":17.052844},{"c":16.89,"h":17.03,"l":16.8899,"n":126,"o":17.02,"t":"2026-09-09T19:30:00Z","v":50382,"vw":16.977829},{"c":16.79,"h":16.895,"l":16.76,"n":510,"o":16.88,"t":"2026-09-09T19:45:00Z","v":136168,"vw":16.797159},{"c":16.8575,"h":16.92,"l":16.79,"n":34,"o":16.79,"t":"2026-09-09T20:00:00Z","v":11260,"vw":16.806465},{"c":16.84,"h":16.94,"l":16.84,"n":7,"o":16.91,"t":"2026-09-09T20:15:00Z","v":1903,"vw":16.863861},{"c":16.7976,"h":16.7976,"l":16.7341,"n":2,"o":16.7341,"t":"2026-09-09T20:30:00Z","v":600,"vw":16.76585},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-09-09T20:45:00Z","v":10000,"vw":16.8},{"c":16.79,"h":16.8,"l":16.75,"n":39,"o":16.8,"t":"2026-09-09T21:00:00Z","v":12271,"vw":16.755831},{"c":16.88,"h":16.88,"l":16.86,"n":18,"o":16.86,"t":"2026-09-09T21:15:00Z","v":2650,"vw":16.872006},{"c":16.7045,"h":16.7045,"l":16.7045,"n":2,"o":16.7045,"t":"2026-09-09T21:30:00Z","v":1001,"vw":16.7045},{"c":16.8,"h":16.8,"l":16.73,"n":3,"o":16.73,"t":"2026-09-09T21:45:00Z","v":569,"vw":16.754648},{"c":16.61,"h":16.7,"l":16.55,"n":38,"o":16.7,"t":"2026-09-09T22:00:00Z","v":4316,"vw":16.595277},{"c":16.53,"h":16.62,"l":16.53,"n":22,"o":16.53,"t":"2026-09-09T22:15:00Z","v":1612,"vw":16.553411},{"c":16.69,"h":16.7281,"l":16.62,"n":9,"o":16.64,"t":"2026-09-09T22:30:00Z","v":5395,"vw":16.643038},{"c":16.73,"h":16.73,"l":16.7,"n":2,"o":16.7,"t":"2026-09-09T23:15:00Z","v":365,"vw":16.712329},{"c":16.95,"h":16.95,"l":16.72,"n":7,"o":16.72,"t":"2026-09-09T23:45:00Z","v":15111,"vw":16.933818},{"c":16.84,"h":17.06,"l":16.79,"n":49,"o":16.79,"t":"2026-09-10T08:00:00Z","v":6449,"vw":16.940259},{"c":16.87,"h":16.87,"l":16.83,"n":5,"o":16.84,"t":"2026-09-10T08:15:00Z","v":636,"vw":16.843581},{"c":16.9,"h":16.9,"l":16.89,"n":6,"o":16.89,"t":"2026-09-10T09:00:00Z","v":749,"vw":16.896887},{"c":16.81,"h":16.9,"l":16.81,"n":5,"o":16.9,"t":"2026-09-10T09:30:00Z","v":322,"vw":16.87},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-09-10T09:45:00Z","v":134,"vw":16.84},{"c":16.84,"h":16.85,"l":16.83,"n":8,"o":16.85,"t":"2026-09-10T10:00:00Z","v":951,"vw":16.837643},{"c":16.82,"h":16.85,"l":16.82,"n":10,"o":16.85,"t":"2026-09-10T10:15:00Z","v":1874,"vw":16.84042},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-09-10T10:30:00Z","v":174,"vw":16.81},{"c":16.83,"h":16.83,"l":16.82,"n":5,"o":16.82,"t":"2026-09-10T10:45:00Z","v":738,"vw":16.827135},{"c":16.73,"h":16.74,"l":16.69,"n":28,"o":16.74,"t":"2026-09-10T11:00:00Z","v":6494,"vw":16.709215},{"c":16.82,"h":16.82,"l":16.79,"n":4,"o":16.79,"t":"2026-09-10T11:15:00Z","v":713,"vw":16.813659},{"c":16.83,"h":16.83,"l":16.83,"n":14,"o":16.83,"t":"2026-09-10T11:30:00Z","v":1632,"vw":16.83},{"c":16.76,"h":16.76,"l":16.76,"n":4,"o":16.76,"t":"2026-09-10T11:45:00Z","v":1020,"vw":16.76},{"c":16.71,"h":16.71,"l":16.66,"n":20,"o":16.71,"t":"2026-09-10T12:00:00Z","v":9653,"vw":16.685431},{"c":16.7,"h":16.72,"l":16.65,"n":301,"o":16.68,"t":"2026-09-10T12:15:00Z","v":40959,"vw":16.688296},{"c":16.38,"h":16.76,"l":16.31,"n":215,"o":16.76,"t":"2026-09-10T12:30:00Z","v":40447,"vw":16.530126},{"c":16.08,"h":16.39,"l":16.04,"n":404,"o":16.39,"t":"2026-09-10T12:45:00Z","v":48225,"vw":16.167218},{"c":16.02,"h":16.18,"l":16,"n":137,"o":16.18,"t":"2026-09-10T13:00:00Z","v":9047,"vw":16.09418},{"c":16.15,"h":16.1683,"l":16.03,"n":151,"o":16.04,"t":"2026-09-10T13:15:00Z","v":35119,"vw":16.072465},{"c":16.24,"h":16.29,"l":16.13,"n":569,"o":16.16,"t":"2026-09-10T13:30:00Z","v":81049,"vw":16.211214},{"c":16.37,"h":16.395,"l":16.21,"n":520,"o":16.23,"t":"2026-09-10T13:45:00Z","v":57503,"vw":16.313806},{"c":16.34,"h":16.45,"l":16.3,"n":529,"o":16.37,"t":"2026-09-10T14:00:00Z","v":92800,"vw":16.373814},{"c":16.44,"h":16.505,"l":16.275,"n":421,"o":16.32,"t":"2026-09-10T14:15:00Z","v":62474,"vw":16.418009},{"c":16.45,"h":16.48,"l":16.43,"n":232,"o":16.44,"t":"2026-09-10T14:30:00Z","v":29891,"vw":16.458734},{"c":16.485,"h":16.5,"l":16.415,"n":172,"o":16.445,"t":"2026-09-10T14:45:00Z","v":26298,"vw":16.451299},{"c":16.48,"h":16.51,"l":16.425,"n":191,"o":16.495,"t":"2026-09-10T15:00:00Z","v":20572,"vw":16.471513},{"c":16.38,"h":16.485,"l":16.3399,"n":211,"o":16.48,"t":"2026-09-10T15:15:00Z","v":32369,"vw":16.406535},{"c":16.405,"h":16.49,"l":16.37,"n":150,"o":16.37,"t":"2026-09-10T15:30:00Z","v":9286,"vw":16.42912},{"c":16.46,"h":16.465,"l":16.38,"n":237,"o":16.4,"t":"2026-09-10T15:45:00Z","v":20325,"vw":16.406304},{"c":16.415,"h":16.5,"l":16.37,"n":170,"o":16.455,"t":"2026-09-10T16:00:00Z","v":14515,"vw":16.427271},{"c":16.43,"h":16.455,"l":16.35,"n":256,"o":16.4,"t":"2026-09-10T16:15:00Z","v":20033,"vw":16.397202},{"c":16.43,"h":16.46,"l":16.335,"n":382,"o":16.43,"t":"2026-09-10T16:30:00Z","v":49063,"vw":16.389624},{"c":16.5599,"h":16.585,"l":16.46,"n":201,"o":16.46,"t":"2026-09-10T16:45:00Z","v":29733,"vw":16.543853},{"c":16.6113,"h":16.645,"l":16.5401,"n":232,"o":16.56,"t":"2026-09-10T17:00:00Z","v":25669,"vw":16.593814},{"c":16.73,"h":16.73,"l":16.615,"n":219,"o":16.625,"t":"2026-09-10T17:15:00Z","v":25430,"vw":16.692453},{"c":16.795,"h":16.93,"l":16.72,"n":349,"o":16.73,"t":"2026-09-10T17:30:00Z","v":54342,"vw":16.832838},{"c":16.82,"h":16.885,"l":16.79,"n":160,"o":16.83,"t":"2026-09-10T17:45:00Z","v":13427,"vw":16.854125},{"c":16.67,"h":16.82,"l":16.635,"n":184,"o":16.7911,"t":"2026-09-10T18:00:00Z","v":25834,"vw":16.701501},{"c":16.7301,"h":16.78,"l":16.665,"n":137,"o":16.665,"t":"2026-09-10T18:15:00Z","v":12564,"vw":16.733095},{"c":16.735,"h":16.765,"l":16.671,"n":126,"o":16.71,"t":"2026-09-10T18:30:00Z","v":18971,"vw":16.717692},{"c":16.835,"h":16.84,"l":16.72,"n":208,"o":16.75,"t":"2026-09-10T18:45:00Z","v":29667,"vw":16.772361},{"c":16.79,"h":16.83,"l":16.75,"n":127,"o":16.82,"t":"2026-09-10T19:00:00Z","v":13777,"vw":16.791621},{"c":16.795,"h":16.83,"l":16.75,"n":174,"o":16.78,"t":"2026-09-10T19:15:00Z","v":28098,"vw":16.789021},{"c":16.845,"h":16.88,"l":16.755,"n":203,"o":16.815,"t":"2026-09-10T19:30:00Z","v":29236,"vw":16.806208},{"c":16.74,"h":16.84,"l":16.72,"n":372,"o":16.84,"t":"2026-09-10T19:45:00Z","v":87203,"vw":16.756511},{"c":16.74,"h":16.75,"l":16.74,"n":7,"o":16.75,"t":"2026-09-10T20:00:00Z","v":2565,"vw":16.749609},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-09-10T20:30:00Z","v":210,"vw":16.77},{"c":16.76,"h":16.76,"l":16.76,"n":5,"o":16.76,"t":"2026-09-10T20:45:00Z","v":878,"vw":16.76},{"c":16.76,"h":16.76,"l":16.76,"n":8,"o":16.76,"t":"2026-09-10T21:00:00Z","v":629,"vw":16.76},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-10T21:15:00Z","v":100,"vw":16.73},{"c":16.7,"h":16.71,"l":16.7,"n":6,"o":16.71,"t":"2026-09-10T21:30:00Z","v":1153,"vw":16.708484},{"c":16.69,"h":16.69,"l":16.69,"n":4,"o":16.69,"t":"2026-09-10T22:00:00Z","v":422,"vw":16.69},{"c":16.58,"h":16.62,"l":16.58,"n":6,"o":16.62,"t":"2026-09-10T22:30:00Z","v":1271,"vw":16.6008},{"c":16.44,"h":16.44,"l":16.44,"n":4,"o":16.44,"t":"2026-09-10T23:00:00Z","v":213,"vw":16.44},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-09-10T23:30:00Z","v":423,"vw":16.47},{"c":16.38,"h":16.48,"l":16.38,"n":3,"o":16.48,"t":"2026-09-10T23:45:00Z","v":1200,"vw":16.396667},{"c":16.88,"h":16.88,"l":16.52,"n":90,"o":16.72,"t":"2026-09-11T08:00:00Z","v":6194,"vw":16.784269},{"c":16.92,"h":16.94,"l":16.82,"n":13,"o":16.82,"t":"2026-09-11T08:15:00Z","v":4097,"vw":16.863668},{"c":17.05,"h":17.05,"l":16.97,"n":24,"o":16.97,"t":"2026-09-11T08:30:00Z","v":2647,"vw":17.020141},{"c":16.91,"h":16.99,"l":16.91,"n":5,"o":16.99,"t":"2026-09-11T09:00:00Z","v":710,"vw":16.922598},{"c":16.77,"h":16.9,"l":16.77,"n":10,"o":16.9,"t":"2026-09-11T09:30:00Z","v":2529,"vw":16.806123},{"c":16.82,"h":16.82,"l":16.79,"n":4,"o":16.79,"t":"2026-09-11T09:45:00Z","v":1222,"vw":16.798666},{"c":16.785,"h":16.785,"l":16.785,"n":3,"o":16.785,"t":"2026-09-11T10:00:00Z","v":103,"vw":16.785},{"c":16.73,"h":16.73,"l":16.7249,"n":3,"o":16.7249,"t":"2026-09-11T10:30:00Z","v":1400,"vw":16.726674},{"c":16.7774,"h":16.8361,"l":16.73,"n":6,"o":16.73,"t":"2026-09-11T10:45:00Z","v":6236,"vw":16.738277},{"c":16.63,"h":16.74,"l":16.61,"n":23,"o":16.74,"t":"2026-09-11T11:00:00Z","v":9679,"vw":16.689116},{"c":16.68,"h":16.68,"l":16.66,"n":2,"o":16.66,"t":"2026-09-11T11:15:00Z","v":821,"vw":16.67123},{"c":16.69,"h":16.69,"l":16.65,"n":21,"o":16.66,"t":"2026-09-11T11:30:00Z","v":8086,"vw":16.679698},{"c":16.66,"h":16.68,"l":16.65,"n":5,"o":16.68,"t":"2026-09-11T11:45:00Z","v":2240,"vw":16.659545},{"c":16.6,"h":16.71,"l":16.58,"n":28,"o":16.67,"t":"2026-09-11T12:00:00Z","v":3816,"vw":16.659236},{"c":16.82,"h":16.82,"l":16.61,"n":177,"o":16.61,"t":"2026-09-11T12:15:00Z","v":38379,"vw":16.676201},{"c":17.2007,"h":17.27,"l":16.34,"n":228,"o":16.51,"t":"2026-09-11T12:30:00Z","v":47245,"vw":16.985123},{"c":17.34,"h":17.46,"l":17.22,"n":95,"o":17.22,"t":"2026-09-11T12:45:00Z","v":15754,"vw":17.373807},{"c":17.28,"h":17.34,"l":17.21,"n":153,"o":17.3,"t":"2026-09-11T13:00:00Z","v":21465,"vw":17.285997},{"c":17.28,"h":17.41,"l":17.25,"n":45,"o":17.29,"t":"2026-09-11T13:15:00Z","v":13432,"vw":17.258944},{"c":17.6,"h":17.61,"l":17.125,"n":1075,"o":17.26,"t":"2026-09-11T13:30:00Z","v":180287,"vw":17.340034},{"c":19.07,"h":19.24,"l":17.54,"n":9163,"o":17.56,"t":"2026-09-11T13:45:00Z","v":1322231,"vw":18.487036},{"c":18.81,"h":19.525,"l":18.64,"n":5799,"o":19.06,"t":"2026-09-11T14:00:00Z","v":979535,"vw":19.150443},{"c":18.9176,"h":18.975,"l":18.71,"n":897,"o":18.79,"t":"2026-09-11T14:15:00Z","v":238581,"vw":18.835995},{"c":18.74,"h":18.915,"l":18.66,"n":767,"o":18.9,"t":"2026-09-11T14:30:00Z","v":368030,"vw":18.82248},{"c":18.7514,"h":18.825,"l":18.5601,"n":572,"o":18.74,"t":"2026-09-11T14:45:00Z","v":111446,"vw":18.682181},{"c":18.715,"h":18.815,"l":18.65,"n":414,"o":18.76,"t":"2026-09-11T15:00:00Z","v":59421,"vw":18.717318},{"c":18.82,"h":18.89,"l":18.695,"n":360,"o":18.695,"t":"2026-09-11T15:15:00Z","v":71357,"vw":18.847174},{"c":18.77,"h":18.85,"l":18.76,"n":158,"o":18.8,"t":"2026-09-11T15:30:00Z","v":17626,"vw":18.803627},{"c":18.09,"h":18.78,"l":17.89,"n":2172,"o":18.76,"t":"2026-09-11T15:45:00Z","v":321372,"vw":18.213312},{"c":18.1,"h":18.325,"l":18.07,"n":203,"o":18.07,"t":"2026-09-11T16:00:00Z","v":41986,"vw":18.199567},{"c":18.16,"h":18.19,"l":17.89,"n":373,"o":18.11,"t":"2026-09-11T16:15:00Z","v":79384,"vw":18.023298},{"c":18.27,"h":18.2701,"l":18.125,"n":303,"o":18.13,"t":"2026-09-11T16:30:00Z","v":60306,"vw":18.196431},{"c":18.3477,"h":18.41,"l":18.26,"n":237,"o":18.26,"t":"2026-09-11T16:45:00Z","v":37993,"vw":18.342874},{"c":18.26,"h":18.42,"l":18.26,"n":219,"o":18.385,"t":"2026-09-11T17:00:00Z","v":45800,"vw":18.346624},{"c":18.32,"h":18.37,"l":18.25,"n":196,"o":18.26,"t":"2026-09-11T17:15:00Z","v":31144,"vw":18.325005},{"c":18.26,"h":18.375,"l":18.2,"n":180,"o":18.32,"t":"2026-09-11T17:30:00Z","v":20841,"vw":18.315112},{"c":18.1894,"h":18.28,"l":18.14,"n":226,"o":18.22,"t":"2026-09-11T17:45:00Z","v":64954,"vw":18.175695},{"c":17.8,"h":18.2,"l":17.665,"n":753,"o":18.2,"t":"2026-09-11T18:00:00Z","v":163719,"vw":17.821857},{"c":17.835,"h":17.93,"l":17.7898,"n":168,"o":17.8,"t":"2026-09-11T18:15:00Z","v":35578,"vw":17.863801},{"c":17.885,"h":17.94,"l":17.83,"n":93,"o":17.87,"t":"2026-09-11T18:30:00Z","v":18561,"vw":17.883776},{"c":17.76,"h":17.95,"l":17.69,"n":457,"o":17.88,"t":"2026-09-11T18:45:00Z","v":84125,"vw":17.814735},{"c":17.885,"h":17.915,"l":17.715,"n":165,"o":17.77,"t":"2026-09-11T19:00:00Z","v":46320,"vw":17.856376},{"c":17.9,"h":17.915,"l":17.8,"n":112,"o":17.89,"t":"2026-09-11T19:15:00Z","v":20579,"vw":17.87525},{"c":17.8618,"h":17.915,"l":17.84,"n":307,"o":17.9,"t":"2026-09-11T19:30:00Z","v":58448,"vw":17.882306},{"c":17.81,"h":17.865,"l":17.79,"n":616,"o":17.85,"t":"2026-09-11T19:45:00Z","v":122103,"vw":17.822145},{"c":17.929,"h":17.929,"l":17.7741,"n":36,"o":17.82,"t":"2026-09-11T20:00:00Z","v":5072,"vw":17.833828},{"c":17.8,"h":17.87,"l":17.8,"n":4,"o":17.87,"t":"2026-09-11T20:15:00Z","v":415,"vw":17.850602},{"c":17.79,"h":17.8,"l":17.79,"n":6,"o":17.8,"t":"2026-09-11T20:30:00Z","v":1277,"vw":17.797247},{"c":17.67,"h":17.71,"l":17.6,"n":161,"o":17.67,"t":"2026-09-11T20:45:00Z","v":47207,"vw":17.67268},{"c":17.82,"h":17.82,"l":17.77,"n":14,"o":17.77,"t":"2026-09-11T21:00:00Z","v":3070,"vw":17.78343},{"c":17.8,"h":17.8359,"l":17.77,"n":19,"o":17.81,"t":"2026-09-11T21:15:00Z","v":3985,"vw":17.81297},{"c":17.8,"h":17.8,"l":17.79,"n":8,"o":17.79,"t":"2026-09-11T21:30:00Z","v":2226,"vw":17.799524},{"c":17.47,"h":17.79,"l":17.47,"n":29,"o":17.79,"t":"2026-09-11T21:45:00Z","v":2130,"vw":17.698556},{"c":17.5,"h":17.5,"l":17.35,"n":35,"o":17.45,"t":"2026-09-11T22:00:00Z","v":21107,"vw":17.498552},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-09-11T22:15:00Z","v":200,"vw":17.69},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-09-11T22:30:00Z","v":143,"vw":17.48},{"c":17.46,"h":17.47,"l":17.41,"n":7,"o":17.47,"t":"2026-09-11T22:45:00Z","v":895,"vw":17.448844},{"c":17.41,"h":17.67,"l":17.41,"n":7,"o":17.67,"t":"2026-09-11T23:00:00Z","v":1281,"vw":17.548347},{"c":17.438,"h":17.438,"l":17.4317,"n":4,"o":17.4317,"t":"2026-09-11T23:30:00Z","v":592,"vw":17.433796},{"c":17.7,"h":17.7,"l":17.41,"n":21,"o":17.5,"t":"2026-09-11T23:45:00Z","v":7203,"vw":17.506676},{"c":17.62,"h":17.62,"l":17.38,"n":163,"o":17.58,"t":"2026-09-14T08:00:00Z","v":13737,"vw":17.506727},{"c":17.52,"h":17.66,"l":17.51,"n":18,"o":17.51,"t":"2026-09-14T08:15:00Z","v":3511,"vw":17.612135},{"c":17.54,"h":17.55,"l":17.54,"n":5,"o":17.55,"t":"2026-09-14T08:30:00Z","v":647,"vw":17.548333},{"c":17.46,"h":17.55,"l":17.46,"n":12,"o":17.55,"t":"2026-09-14T08:45:00Z","v":462,"vw":17.513571},{"c":17.46,"h":17.49,"l":17.45,"n":8,"o":17.47,"t":"2026-09-14T09:00:00Z","v":927,"vw":17.468416},{"c":17.38,"h":17.38,"l":17.3624,"n":7,"o":17.37,"t":"2026-09-14T09:15:00Z","v":1712,"vw":17.372891},{"c":17.53,"h":17.56,"l":17.5,"n":21,"o":17.5,"t":"2026-09-14T09:30:00Z","v":2631,"vw":17.533901},{"c":17.59,"h":17.59,"l":17.56,"n":3,"o":17.56,"t":"2026-09-14T09:45:00Z","v":1235,"vw":17.565802},{"c":17.55,"h":17.55,"l":17.54,"n":4,"o":17.55,"t":"2026-09-14T10:00:00Z","v":1800,"vw":17.548333},{"c":17.48,"h":17.48,"l":17.46,"n":11,"o":17.46,"t":"2026-09-14T10:15:00Z","v":5370,"vw":17.461356},{"c":17.46,"h":17.48,"l":17.44,"n":17,"o":17.45,"t":"2026-09-14T10:30:00Z","v":2320,"vw":17.46094},{"c":17.44,"h":17.49,"l":17.43,"n":42,"o":17.47,"t":"2026-09-14T10:45:00Z","v":8026,"vw":17.466878},{"c":17.3985,"h":17.43,"l":17.35,"n":64,"o":17.43,"t":"2026-09-14T11:00:00Z","v":26662,"vw":17.398905},{"c":17.43,"h":17.45,"l":17.373,"n":28,"o":17.4,"t":"2026-09-14T11:15:00Z","v":8997,"vw":17.392076},{"c":17.3946,"h":17.47,"l":17.3946,"n":36,"o":17.46,"t":"2026-09-14T11:30:00Z","v":13094,"vw":17.458082},{"c":17.33,"h":17.39,"l":17.3001,"n":50,"o":17.3807,"t":"2026-09-14T11:45:00Z","v":20599,"vw":17.335103},{"c":17.38,"h":17.3899,"l":17.33,"n":13,"o":17.33,"t":"2026-09-14T12:00:00Z","v":2120,"vw":17.370755},{"c":17.41,"h":17.41,"l":17.3723,"n":5,"o":17.38,"t":"2026-09-14T12:15:00Z","v":5040,"vw":17.40503},{"c":17.43,"h":17.46,"l":17.31,"n":71,"o":17.46,"t":"2026-09-14T12:30:00Z","v":19291,"vw":17.378727},{"c":17.2751,"h":17.39,"l":17.27,"n":33,"o":17.39,"t":"2026-09-14T12:45:00Z","v":12767,"vw":17.297841},{"c":17.19,"h":17.26,"l":17.08,"n":100,"o":17.26,"t":"2026-09-14T13:00:00Z","v":14683,"vw":17.16942},{"c":17.26,"h":17.29,"l":17.23,"n":87,"o":17.25,"t":"2026-09-14T13:15:00Z","v":21279,"vw":17.248334},{"c":17.33,"h":17.485,"l":17.18,"n":920,"o":17.25,"t":"2026-09-14T13:30:00Z","v":151747,"vw":17.324901},{"c":17.23,"h":17.445,"l":17.17,"n":725,"o":17.325,"t":"2026-09-14T13:45:00Z","v":88197,"vw":17.337853},{"c":17.43,"h":17.44,"l":17.25,"n":506,"o":17.26,"t":"2026-09-14T14:00:00Z","v":62199,"vw":17.345838},{"c":17.28,"h":17.45,"l":17.1635,"n":500,"o":17.45,"t":"2026-09-14T14:15:00Z","v":57245,"vw":17.294157},{"c":17.175,"h":17.41,"l":17.1743,"n":580,"o":17.29,"t":"2026-09-14T14:30:00Z","v":53190,"vw":17.306675},{"c":17.255,"h":17.35,"l":17.225,"n":328,"o":17.23,"t":"2026-09-14T14:45:00Z","v":33159,"vw":17.270994},{"c":17.285,"h":17.3699,"l":17.19,"n":364,"o":17.23,"t":"2026-09-14T15:00:00Z","v":59756,"vw":17.250618},{"c":17.225,"h":17.34,"l":17.22,"n":146,"o":17.28,"t":"2026-09-14T15:15:00Z","v":21663,"vw":17.27361},{"c":17.39,"h":17.41,"l":17.21,"n":243,"o":17.22,"t":"2026-09-14T15:30:00Z","v":44662,"vw":17.303594},{"c":17.34,"h":17.37,"l":17.29,"n":181,"o":17.36,"t":"2026-09-14T15:45:00Z","v":34360,"vw":17.343577},{"c":17.335,"h":17.37,"l":17.285,"n":96,"o":17.35,"t":"2026-09-14T16:00:00Z","v":18461,"vw":17.328979},{"c":17.545,"h":17.68,"l":17.36,"n":343,"o":17.36,"t":"2026-09-14T16:15:00Z","v":135897,"vw":17.568074},{"c":17.55,"h":17.6025,"l":17.52,"n":153,"o":17.53,"t":"2026-09-14T16:30:00Z","v":42828,"vw":17.549754},{"c":17.65,"h":17.75,"l":17.555,"n":170,"o":17.555,"t":"2026-09-14T16:45:00Z","v":48281,"vw":17.686779},{"c":17.7,"h":17.7,"l":17.6,"n":92,"o":17.63,"t":"2026-09-14T17:00:00Z","v":19193,"vw":17.642034},{"c":17.67,"h":17.73,"l":17.66,"n":63,"o":17.7,"t":"2026-09-14T17:15:00Z","v":22338,"vw":17.692505},{"c":17.615,"h":17.67,"l":17.56,"n":75,"o":17.67,"t":"2026-09-14T17:30:00Z","v":21142,"vw":17.606147},{"c":17.69,"h":17.72,"l":17.61,"n":95,"o":17.61,"t":"2026-09-14T17:45:00Z","v":16034,"vw":17.673078},{"c":17.685,"h":17.755,"l":17.675,"n":110,"o":17.71,"t":"2026-09-14T18:00:00Z","v":28690,"vw":17.713719},{"c":17.79,"h":17.8047,"l":17.665,"n":184,"o":17.68,"t":"2026-09-14T18:15:00Z","v":33265,"vw":17.759058},{"c":17.785,"h":17.835,"l":17.7228,"n":130,"o":17.79,"t":"2026-09-14T18:30:00Z","v":26020,"vw":17.796883},{"c":17.78,"h":17.8601,"l":17.76,"n":94,"o":17.79,"t":"2026-09-14T18:45:00Z","v":15866,"vw":17.807801},{"c":17.79,"h":17.8,"l":17.73,"n":107,"o":17.785,"t":"2026-09-14T19:00:00Z","v":22475,"vw":17.758687},{"c":17.88,"h":17.94,"l":17.79,"n":155,"o":17.79,"t":"2026-09-14T19:15:00Z","v":33157,"vw":17.867997},{"c":17.845,"h":17.88,"l":17.74,"n":174,"o":17.87,"t":"2026-09-14T19:30:00Z","v":51088,"vw":17.816862},{"c":17.8,"h":17.88,"l":17.795,"n":222,"o":17.85,"t":"2026-09-14T19:45:00Z","v":43676,"vw":17.826668},{"c":18.12,"h":18.12,"l":17.79,"n":51,"o":17.79,"t":"2026-09-14T20:00:00Z","v":5084,"vw":17.884224},{"c":18.6488,"h":18.8586,"l":18.3,"n":130,"o":18.3,"t":"2026-09-14T20:15:00Z","v":41343,"vw":18.51442},{"c":18.55,"h":18.66,"l":18.53,"n":40,"o":18.6598,"t":"2026-09-14T20:30:00Z","v":7781,"vw":18.56065},{"c":18.2,"h":18.42,"l":18.1696,"n":44,"o":18.42,"t":"2026-09-14T20:45:00Z","v":14012,"vw":18.346093},{"c":18.04,"h":18.1039,"l":17.8512,"n":20,"o":17.8512,"t":"2026-09-14T21:00:00Z","v":2030,"vw":18.034636},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-09-14T21:15:00Z","v":287,"vw":17.98},{"c":17.98,"h":18,"l":17.98,"n":6,"o":18,"t":"2026-09-14T21:30:00Z","v":5681,"vw":17.998436},{"c":17.82,"h":17.99,"l":17.82,"n":8,"o":17.99,"t":"2026-09-14T21:45:00Z","v":5574,"vw":17.848188},{"c":17.99,"h":17.99,"l":17.95,"n":14,"o":17.95,"t":"2026-09-14T22:00:00Z","v":948,"vw":17.965409},{"c":17.84,"h":17.9,"l":17.81,"n":21,"o":17.9,"t":"2026-09-14T22:15:00Z","v":9301,"vw":17.833563},{"c":17.8396,"h":17.8396,"l":17.72,"n":10,"o":17.81,"t":"2026-09-14T22:30:00Z","v":2252,"vw":17.786349},{"c":17.68,"h":17.77,"l":17.68,"n":28,"o":17.77,"t":"2026-09-14T22:45:00Z","v":8580,"vw":17.725123},{"c":17.63,"h":17.64,"l":17.6139,"n":4,"o":17.64,"t":"2026-09-14T23:00:00Z","v":624,"vw":17.621212},{"c":17.55,"h":17.6295,"l":17.55,"n":40,"o":17.6295,"t":"2026-09-14T23:15:00Z","v":7602,"vw":17.552584},{"c":17.52,"h":17.53,"l":17.44,"n":29,"o":17.52,"t":"2026-09-14T23:30:00Z","v":4222,"vw":17.487516},{"c":17.45,"h":17.53,"l":17.45,"n":29,"o":17.53,"t":"2026-09-14T23:45:00Z","v":2876,"vw":17.484818},{"c":16.7274,"h":17.2,"l":16.7,"n":364,"o":17.11,"t":"2026-09-15T08:00:00Z","v":36489,"vw":16.991263},{"c":16.8,"h":16.8,"l":16.8,"n":17,"o":16.8,"t":"2026-09-15T08:15:00Z","v":1758,"vw":16.8},{"c":16.82,"h":16.82,"l":16.77,"n":10,"o":16.78,"t":"2026-09-15T08:30:00Z","v":1408,"vw":16.799892},{"c":16.85,"h":16.85,"l":16.82,"n":10,"o":16.82,"t":"2026-09-15T08:45:00Z","v":629,"vw":16.838},{"c":16.82,"h":16.85,"l":16.8021,"n":13,"o":16.85,"t":"2026-09-15T09:00:00Z","v":1163,"vw":16.831477},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-15T09:15:00Z","v":200,"vw":16.82},{"c":16.84,"h":16.87,"l":16.84,"n":10,"o":16.85,"t":"2026-09-15T09:30:00Z","v":610,"vw":16.855849},{"c":16.84,"h":16.9,"l":16.84,"n":13,"o":16.87,"t":"2026-09-15T09:45:00Z","v":904,"vw":16.881223},{"c":16.84,"h":16.87,"l":16.84,"n":15,"o":16.84,"t":"2026-09-15T10:00:00Z","v":780,"vw":16.846},{"c":16.81,"h":16.86,"l":16.81,"n":30,"o":16.86,"t":"2026-09-15T10:15:00Z","v":4166,"vw":16.826584},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-09-15T10:30:00Z","v":175,"vw":16.87},{"c":16.95,"h":16.95,"l":16.92,"n":4,"o":16.92,"t":"2026-09-15T10:45:00Z","v":670,"vw":16.934615},{"c":17,"h":17.0029,"l":16.9318,"n":66,"o":16.9318,"t":"2026-09-15T11:00:00Z","v":38024,"vw":16.964945},{"c":16.91,"h":16.99,"l":16.91,"n":38,"o":16.96,"t":"2026-09-15T11:15:00Z","v":5925,"vw":16.917887},{"c":16.87,"h":16.92,"l":16.82,"n":44,"o":16.92,"t":"2026-09-15T11:30:00Z","v":7526,"vw":16.862296},{"c":16.86,"h":16.86,"l":16.8007,"n":20,"o":16.8217,"t":"2026-09-15T11:45:00Z","v":5159,"vw":16.815816},{"c":16.9,"h":16.93,"l":16.83,"n":38,"o":16.84,"t":"2026-09-15T12:00:00Z","v":18162,"vw":16.885042},{"c":16.88,"h":16.9,"l":16.87,"n":17,"o":16.87,"t":"2026-09-15T12:15:00Z","v":6758,"vw":16.895086},{"c":16.88,"h":16.88,"l":16.85,"n":32,"o":16.87,"t":"2026-09-15T12:30:00Z","v":5075,"vw":16.85871},{"c":16.9,"h":17,"l":16.84,"n":183,"o":16.85,"t":"2026-09-15T12:45:00Z","v":30510,"vw":16.901285},{"c":16.89,"h":16.98,"l":16.8806,"n":79,"o":16.93,"t":"2026-09-15T13:00:00Z","v":12472,"vw":16.94176},{"c":16.891,"h":16.9,"l":16.88,"n":13,"o":16.89,"t":"2026-09-15T13:15:00Z","v":643,"vw":16.890338},{"c":16.4599,"h":16.884,"l":16.24,"n":1940,"o":16.88,"t":"2026-09-15T13:30:00Z","v":282514,"vw":16.545811},{"c":16.51,"h":16.51,"l":16.32,"n":1149,"o":16.46,"t":"2026-09-15T13:45:00Z","v":177696,"vw":16.420874},{"c":16.42,"h":16.56,"l":16.4,"n":575,"o":16.51,"t":"2026-09-15T14:00:00Z","v":65192,"vw":16.475923},{"c":16.32,"h":16.465,"l":16.28,"n":725,"o":16.42,"t":"2026-09-15T14:15:00Z","v":70601,"vw":16.352026},{"c":15.991,"h":16.3,"l":15.92,"n":1203,"o":16.3,"t":"2026-09-15T14:30:00Z","v":131019,"vw":16.088483},{"c":15.88,"h":16,"l":15.61,"n":1410,"o":15.9895,"t":"2026-09-15T14:45:00Z","v":194170,"vw":15.783107},{"c":15.94,"h":15.965,"l":15.74,"n":556,"o":15.86,"t":"2026-09-15T15:00:00Z","v":55568,"vw":15.919692},{"c":16.135,"h":16.185,"l":15.92,"n":501,"o":15.97,"t":"2026-09-15T15:15:00Z","v":55064,"vw":16.06123},{"c":16.175,"h":16.215,"l":16.11,"n":448,"o":16.15,"t":"2026-09-15T15:30:00Z","v":47911,"vw":16.163105},{"c":16.12,"h":16.235,"l":16.1,"n":473,"o":16.16,"t":"2026-09-15T15:45:00Z","v":46701,"vw":16.156796},{"c":15.95,"h":16.12,"l":15.9465,"n":298,"o":16.1,"t":"2026-09-15T16:00:00Z","v":24788,"vw":16.040778},{"c":16.105,"h":16.1183,"l":15.96,"n":287,"o":15.96,"t":"2026-09-15T16:15:00Z","v":24758,"vw":16.067913},{"c":16.055,"h":16.11,"l":16.04,"n":193,"o":16.11,"t":"2026-09-15T16:30:00Z","v":11569,"vw":16.071768},{"c":16.11,"h":16.13,"l":16.06,"n":126,"o":16.06,"t":"2026-09-15T16:45:00Z","v":23749,"vw":16.099718},{"c":16.015,"h":16.1197,"l":15.96,"n":207,"o":16.11,"t":"2026-09-15T17:00:00Z","v":30953,"vw":16.086066},{"c":16.13,"h":16.14,"l":15.99,"n":96,"o":16.01,"t":"2026-09-15T17:15:00Z","v":11916,"vw":16.081192},{"c":16.205,"h":16.465,"l":16.12,"n":420,"o":16.12,"t":"2026-09-15T17:30:00Z","v":86266,"vw":16.279875},{"c":16.365,"h":16.41,"l":16.195,"n":374,"o":16.195,"t":"2026-09-15T17:45:00Z","v":154318,"vw":16.361454},{"c":16.28,"h":16.38,"l":16.27,"n":220,"o":16.36,"t":"2026-09-15T18:00:00Z","v":35445,"vw":16.324117},{"c":16.28,"h":16.41,"l":16.1,"n":339,"o":16.285,"t":"2026-09-15T18:15:00Z","v":51540,"vw":16.238446},{"c":15.5823,"h":16.28,"l":15.48,"n":2697,"o":16.28,"t":"2026-09-15T18:30:00Z","v":438951,"vw":15.798065},{"c":15.84,"h":15.985,"l":15.1701,"n":1162,"o":15.59,"t":"2026-09-15T18:45:00Z","v":277238,"vw":15.576041},{"c":15.865,"h":15.985,"l":15.74,"n":468,"o":15.84,"t":"2026-09-15T19:00:00Z","v":123419,"vw":15.854737},{"c":15.827,"h":16.05,"l":15.827,"n":226,"o":15.87,"t":"2026-09-15T19:15:00Z","v":77936,"vw":15.940465},{"c":15.86,"h":15.91,"l":15.81,"n":303,"o":15.85,"t":"2026-09-15T19:30:00Z","v":45249,"vw":15.856818},{"c":16.005,"h":16.015,"l":15.84,"n":444,"o":15.86,"t":"2026-09-15T19:45:00Z","v":91590,"vw":15.930726},{"c":15.9,"h":16.01,"l":15.8901,"n":102,"o":15.99,"t":"2026-09-15T20:00:00Z","v":15139,"vw":15.97499},{"c":15.6933,"h":15.88,"l":15.41,"n":8,"o":15.88,"t":"2026-09-15T20:15:00Z","v":884,"vw":15.765297},{"c":15.86,"h":15.86,"l":15.43,"n":281,"o":15.656,"t":"2026-09-15T20:30:00Z","v":36376,"vw":15.563555},{"c":15.88,"h":15.88,"l":15.86,"n":12,"o":15.87,"t":"2026-09-15T20:45:00Z","v":5106,"vw":15.872157},{"c":15.81,"h":15.81,"l":15.72,"n":16,"o":15.8,"t":"2026-09-15T21:00:00Z","v":3000,"vw":15.772846},{"c":15.7193,"h":15.87,"l":15.7193,"n":17,"o":15.8,"t":"2026-09-15T21:15:00Z","v":4111,"vw":15.835626},{"c":15.81,"h":15.81,"l":15.71,"n":8,"o":15.71,"t":"2026-09-15T21:30:00Z","v":1897,"vw":15.745781},{"c":15.72,"h":15.78,"l":15.71,"n":8,"o":15.72,"t":"2026-09-15T21:45:00Z","v":11950,"vw":15.721849},{"c":15.6887,"h":15.76,"l":15.64,"n":41,"o":15.64,"t":"2026-09-15T22:00:00Z","v":11878,"vw":15.675947},{"c":15.59,"h":15.65,"l":15.58,"n":36,"o":15.64,"t":"2026-09-15T22:15:00Z","v":22068,"vw":15.632089},{"c":15.704,"h":15.8405,"l":15.704,"n":49,"o":15.7785,"t":"2026-09-15T22:30:00Z","v":6820,"vw":15.761604},{"c":15.7685,"h":15.77,"l":15.76,"n":7,"o":15.77,"t":"2026-09-15T22:45:00Z","v":1026,"vw":15.765449},{"c":15.8,"h":15.85,"l":15.76,"n":10,"o":15.78,"t":"2026-09-15T23:00:00Z","v":2852,"vw":15.7894},{"c":15.98,"h":15.98,"l":15.96,"n":4,"o":15.96,"t":"2026-09-15T23:15:00Z","v":480,"vw":15.9725},{"c":15.8107,"h":15.8412,"l":15.79,"n":14,"o":15.8412,"t":"2026-09-15T23:30:00Z","v":2230,"vw":15.815492},{"c":15.9199,"h":15.9199,"l":15.79,"n":7,"o":15.8,"t":"2026-09-15T23:45:00Z","v":3284,"vw":15.846729},{"c":15.61,"h":15.9,"l":15.59,"n":175,"o":15.72,"t":"2026-09-16T08:00:00Z","v":11911,"vw":15.776958},{"c":15.67,"h":15.67,"l":15.63,"n":15,"o":15.63,"t":"2026-09-16T08:15:00Z","v":1303,"vw":15.652498},{"c":15.69,"h":15.69,"l":15.6131,"n":17,"o":15.6131,"t":"2026-09-16T08:30:00Z","v":5445,"vw":15.675145},{"c":15.7926,"h":15.8379,"l":15.71,"n":16,"o":15.71,"t":"2026-09-16T08:45:00Z","v":9192,"vw":15.715188},{"c":15.8469,"h":15.8469,"l":15.8469,"n":1,"o":15.8469,"t":"2026-09-16T09:00:00Z","v":224,"vw":15.8469},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-09-16T09:15:00Z","v":597,"vw":15.82},{"c":15.87,"h":15.87,"l":15.855,"n":5,"o":15.86,"t":"2026-09-16T09:45:00Z","v":679,"vw":15.859424},{"c":15.77,"h":15.83,"l":15.77,"n":13,"o":15.83,"t":"2026-09-16T10:00:00Z","v":575,"vw":15.810455},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-09-16T10:15:00Z","v":1020,"vw":15.85},{"c":15.87,"h":15.87,"l":15.85,"n":6,"o":15.85,"t":"2026-09-16T10:30:00Z","v":1231,"vw":15.858534},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-09-16T10:45:00Z","v":215,"vw":15.86},{"c":15.86,"h":15.92,"l":15.86,"n":31,"o":15.88,"t":"2026-09-16T11:00:00Z","v":3087,"vw":15.888143},{"c":15.85,"h":15.86,"l":15.84,"n":15,"o":15.84,"t":"2026-09-16T11:15:00Z","v":2216,"vw":15.851285},{"c":16.11,"h":16.11,"l":15.88,"n":36,"o":15.88,"t":"2026-09-16T11:30:00Z","v":8586,"vw":15.96263},{"c":16.086,"h":16.14,"l":16.06,"n":39,"o":16.13,"t":"2026-09-16T11:45:00Z","v":8930,"vw":16.106344},{"c":15.98,"h":16.11,"l":15.98,"n":43,"o":16.09,"t":"2026-09-16T12:00:00Z","v":5471,"vw":16.043527},{"c":15.87,"h":15.98,"l":15.87,"n":21,"o":15.95,"t":"2026-09-16T12:15:00Z","v":2154,"vw":15.935255},{"c":15.87,"h":15.9,"l":15.86,"n":16,"o":15.86,"t":"2026-09-16T12:30:00Z","v":3112,"vw":15.88381},{"c":15.86,"h":16.1,"l":15.84,"n":185,"o":15.87,"t":"2026-09-16T12:45:00Z","v":34726,"vw":15.912104},{"c":15.8,"h":15.86,"l":15.73,"n":62,"o":15.86,"t":"2026-09-16T13:00:00Z","v":4044,"vw":15.769863},{"c":15.82,"h":15.8397,"l":15.8,"n":19,"o":15.83,"t":"2026-09-16T13:15:00Z","v":1223,"vw":15.820756},{"c":15.76,"h":15.815,"l":15.64,"n":676,"o":15.8,"t":"2026-09-16T13:30:00Z","v":83899,"vw":15.725871},{"c":15.66,"h":15.82,"l":15.655,"n":519,"o":15.75,"t":"2026-09-16T13:45:00Z","v":66089,"vw":15.726639},{"c":15.615,"h":15.685,"l":15.545,"n":765,"o":15.665,"t":"2026-09-16T14:00:00Z","v":122925,"vw":15.609536},{"c":15.748,"h":15.748,"l":15.6,"n":517,"o":15.63,"t":"2026-09-16T14:15:00Z","v":45079,"vw":15.640845},{"c":15.685,"h":15.735,"l":15.58,"n":335,"o":15.735,"t":"2026-09-16T14:30:00Z","v":28703,"vw":15.650602},{"c":15.6386,"h":15.65,"l":15.51,"n":341,"o":15.65,"t":"2026-09-16T14:45:00Z","v":23902,"vw":15.565235},{"c":15.69,"h":15.725,"l":15.635,"n":231,"o":15.675,"t":"2026-09-16T15:00:00Z","v":28465,"vw":15.690063},{"c":15.6,"h":15.685,"l":15.6,"n":236,"o":15.685,"t":"2026-09-16T15:15:00Z","v":13319,"vw":15.636786},{"c":15.65,"h":15.7,"l":15.56,"n":171,"o":15.5802,"t":"2026-09-16T15:30:00Z","v":10882,"vw":15.628057},{"c":15.68,"h":15.8,"l":15.655,"n":213,"o":15.655,"t":"2026-09-16T15:45:00Z","v":33686,"vw":15.711007},{"c":15.745,"h":15.75,"l":15.645,"n":161,"o":15.68,"t":"2026-09-16T16:00:00Z","v":33060,"vw":15.702387},{"c":15.69,"h":15.78,"l":15.69,"n":71,"o":15.745,"t":"2026-09-16T16:15:00Z","v":14622,"vw":15.752205},{"c":15.62,"h":15.7501,"l":15.62,"n":33,"o":15.75,"t":"2026-09-16T16:30:00Z","v":10066,"vw":15.6752},{"c":15.665,"h":15.71,"l":15.62,"n":45,"o":15.62,"t":"2026-09-16T16:45:00Z","v":6309,"vw":15.689583},{"c":15.65,"h":15.69,"l":15.6,"n":93,"o":15.66,"t":"2026-09-16T17:00:00Z","v":12072,"vw":15.655641},{"c":15.635,"h":15.69,"l":15.595,"n":236,"o":15.655,"t":"2026-09-16T17:15:00Z","v":71174,"vw":15.637682},{"c":15.46,"h":15.635,"l":15.405,"n":656,"o":15.635,"t":"2026-09-16T17:30:00Z","v":140500,"vw":15.500298},{"c":15.68,"h":15.71,"l":15.41,"n":194,"o":15.5,"t":"2026-09-16T17:45:00Z","v":32388,"vw":15.551858},{"c":15.76,"h":16.19,"l":15.41,"n":987,"o":15.67,"t":"2026-09-16T18:00:00Z","v":175570,"vw":15.858345},{"c":15.95,"h":15.95,"l":15.73,"n":379,"o":15.78,"t":"2026-09-16T18:15:00Z","v":51175,"vw":15.860624},{"c":15.955,"h":16.045,"l":15.39,"n":443,"o":15.92,"t":"2026-09-16T18:30:00Z","v":65457,"vw":15.74279},{"c":15.755,"h":15.91,"l":15.6401,"n":167,"o":15.91,"t":"2026-09-16T18:45:00Z","v":17873,"vw":15.722562},{"c":15.86,"h":16.01,"l":15.78,"n":242,"o":15.88,"t":"2026-09-16T19:00:00Z","v":58498,"vw":15.852851},{"c":15.58,"h":15.89,"l":15.45,"n":288,"o":15.88,"t":"2026-09-16T19:15:00Z","v":68552,"vw":15.586334},{"c":15.84,"h":15.855,"l":15.5299,"n":169,"o":15.59,"t":"2026-09-16T19:30:00Z","v":35757,"vw":15.75214},{"c":15.9,"h":15.92,"l":15.86,"n":185,"o":15.86,"t":"2026-09-16T19:45:00Z","v":31921,"vw":15.884018},{"c":15.9873,"h":16,"l":15.87,"n":15,"o":15.88,"t":"2026-09-16T20:00:00Z","v":1805,"vw":15.911567},{"c":16,"h":16,"l":15.9591,"n":8,"o":15.9591,"t":"2026-09-16T20:15:00Z","v":461,"vw":15.985415},{"c":15.89,"h":15.93,"l":15.89,"n":33,"o":15.93,"t":"2026-09-16T20:30:00Z","v":12562,"vw":15.900751},{"c":15.95,"h":15.95,"l":15.93,"n":3,"o":15.93,"t":"2026-09-16T21:00:00Z","v":250,"vw":15.941968},{"c":15.93,"h":15.9682,"l":15.89,"n":7,"o":15.9682,"t":"2026-09-16T21:30:00Z","v":6502,"vw":15.934829},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-16T21:45:00Z","v":150,"vw":15.95},{"c":15.71,"h":15.79,"l":15.71,"n":5,"o":15.79,"t":"2026-09-16T22:15:00Z","v":680,"vw":15.73406},{"c":15.68,"h":15.71,"l":15.6704,"n":5,"o":15.6704,"t":"2026-09-16T22:30:00Z","v":568,"vw":15.687407},{"c":15.71,"h":15.75,"l":15.71,"n":5,"o":15.75,"t":"2026-09-16T22:45:00Z","v":1319,"vw":15.746391},{"c":15.95,"h":15.95,"l":15.89,"n":5,"o":15.89,"t":"2026-09-16T23:15:00Z","v":2754,"vw":15.935215},{"c":16,"h":16,"l":15.99,"n":10,"o":15.996,"t":"2026-09-16T23:30:00Z","v":4666,"vw":15.996592},{"c":16.07,"h":16.0753,"l":16.05,"n":6,"o":16.0753,"t":"2026-09-16T23:45:00Z","v":909,"vw":16.063771},{"c":16.28,"h":16.5,"l":16.12,"n":527,"o":16.34,"t":"2026-09-17T08:00:00Z","v":17390,"vw":16.347405},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-17T08:15:00Z","v":100,"vw":16.3},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-09-17T08:30:00Z","v":661,"vw":16.35},{"c":16.4,"h":16.4,"l":16.38,"n":47,"o":16.39,"t":"2026-09-17T09:00:00Z","v":2536,"vw":16.396052},{"c":16.38,"h":16.42,"l":16.38,"n":27,"o":16.39,"t":"2026-09-17T09:15:00Z","v":3592,"vw":16.385392},{"c":16.4,"h":16.41,"l":16.38,"n":17,"o":16.38,"t":"2026-09-17T09:30:00Z","v":4501,"vw":16.389035},{"c":16.29,"h":16.34,"l":16.2895,"n":14,"o":16.34,"t":"2026-09-17T09:45:00Z","v":3195,"vw":16.315555},{"c":16.24,"h":16.28,"l":16.21,"n":15,"o":16.28,"t":"2026-09-17T10:00:00Z","v":3447,"vw":16.261138},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-09-17T10:15:00Z","v":1232,"vw":16.23},{"c":16.22,"h":16.23,"l":16.21,"n":16,"o":16.22,"t":"2026-09-17T10:30:00Z","v":1243,"vw":16.218182},{"c":16.21,"h":16.21,"l":16.19,"n":8,"o":16.19,"t":"2026-09-17T10:45:00Z","v":232,"vw":16.2},{"c":16.26,"h":16.28,"l":16.22,"n":34,"o":16.26,"t":"2026-09-17T11:00:00Z","v":7193,"vw":16.244979},{"c":16.26,"h":16.28,"l":16.24,"n":13,"o":16.28,"t":"2026-09-17T11:15:00Z","v":1756,"vw":16.25537},{"c":16.15,"h":16.24,"l":16.1416,"n":13,"o":16.22,"t":"2026-09-17T11:30:00Z","v":1433,"vw":16.178956},{"c":16.31,"h":16.33,"l":16.15,"n":17,"o":16.15,"t":"2026-09-17T11:45:00Z","v":1406,"vw":16.232222},{"c":16.51,"h":16.51,"l":16.29,"n":57,"o":16.33,"t":"2026-09-17T12:00:00Z","v":18602,"vw":16.436682},{"c":16.83,"h":16.83,"l":16.5475,"n":60,"o":16.5475,"t":"2026-09-17T12:15:00Z","v":10725,"vw":16.621089},{"c":16.6438,"h":16.85,"l":16.6438,"n":236,"o":16.71,"t":"2026-09-17T12:30:00Z","v":50231,"vw":16.752525},{"c":16.599,"h":16.64,"l":16.59,"n":62,"o":16.63,"t":"2026-09-17T12:45:00Z","v":17876,"vw":16.612329},{"c":16.54,"h":16.65,"l":16.51,"n":73,"o":16.5988,"t":"2026-09-17T13:00:00Z","v":16870,"vw":16.578212},{"c":16.4505,"h":16.56,"l":16.4505,"n":84,"o":16.52,"t":"2026-09-17T13:15:00Z","v":24018,"vw":16.529785},{"c":16.27,"h":16.49,"l":16.19,"n":467,"o":16.48,"t":"2026-09-17T13:30:00Z","v":148261,"vw":16.351739},{"c":16.62,"h":16.62,"l":16.235,"n":348,"o":16.28,"t":"2026-09-17T13:45:00Z","v":39630,"vw":16.498756},{"c":16.84,"h":16.84,"l":16.4603,"n":464,"o":16.63,"t":"2026-09-17T14:00:00Z","v":91355,"vw":16.688614},{"c":16.855,"h":16.89,"l":16.68,"n":320,"o":16.8,"t":"2026-09-17T14:15:00Z","v":43110,"vw":16.785921},{"c":16.63,"h":16.8599,"l":16.625,"n":375,"o":16.81,"t":"2026-09-17T14:30:00Z","v":60991,"vw":16.764635},{"c":16.6,"h":16.69,"l":16.6,"n":159,"o":16.68,"t":"2026-09-17T14:45:00Z","v":17896,"vw":16.661597},{"c":16.44,"h":16.58,"l":16.415,"n":270,"o":16.58,"t":"2026-09-17T15:00:00Z","v":48033,"vw":16.475581},{"c":16.5,"h":16.505,"l":16.42,"n":150,"o":16.465,"t":"2026-09-17T15:15:00Z","v":10709,"vw":16.480539},{"c":16.72,"h":16.7886,"l":16.5018,"n":276,"o":16.515,"t":"2026-09-17T15:30:00Z","v":32891,"vw":16.704303},{"c":16.71,"h":16.76,"l":16.68,"n":180,"o":16.7073,"t":"2026-09-17T15:45:00Z","v":11103,"vw":16.70612},{"c":16.71,"h":16.76,"l":16.685,"n":199,"o":16.705,"t":"2026-09-17T16:00:00Z","v":25608,"vw":16.724734},{"c":16.695,"h":16.73,"l":16.66,"n":132,"o":16.71,"t":"2026-09-17T16:15:00Z","v":48936,"vw":16.682732},{"c":16.62,"h":16.665,"l":16.525,"n":148,"o":16.665,"t":"2026-09-17T16:30:00Z","v":16905,"vw":16.593756},{"c":16.7,"h":16.7,"l":16.59,"n":140,"o":16.6471,"t":"2026-09-17T16:45:00Z","v":26387,"vw":16.655546},{"c":16.7,"h":16.78,"l":16.7,"n":97,"o":16.72,"t":"2026-09-17T17:00:00Z","v":12003,"vw":16.742574},{"c":16.7261,"h":16.8,"l":16.69,"n":81,"o":16.7001,"t":"2026-09-17T17:15:00Z","v":25818,"vw":16.74723},{"c":16.65,"h":16.769,"l":16.65,"n":134,"o":16.755,"t":"2026-09-17T17:30:00Z","v":17008,"vw":16.716489},{"c":16.605,"h":16.645,"l":16.575,"n":140,"o":16.64,"t":"2026-09-17T17:45:00Z","v":21424,"vw":16.614795},{"c":16.5901,"h":16.5999,"l":16.554,"n":161,"o":16.585,"t":"2026-09-17T18:00:00Z","v":28426,"vw":16.578601},{"c":16.575,"h":16.615,"l":16.57,"n":268,"o":16.585,"t":"2026-09-17T18:15:00Z","v":40621,"vw":16.589834},{"c":16.51,"h":16.585,"l":16.44,"n":359,"o":16.585,"t":"2026-09-17T18:30:00Z","v":52153,"vw":16.510199},{"c":16.46,"h":16.55,"l":16.46,"n":102,"o":16.515,"t":"2026-09-17T18:45:00Z","v":12569,"vw":16.505313},{"c":16.46,"h":16.515,"l":16.455,"n":134,"o":16.455,"t":"2026-09-17T19:00:00Z","v":15168,"vw":16.485361},{"c":16.475,"h":16.5,"l":16.44,"n":151,"o":16.455,"t":"2026-09-17T19:15:00Z","v":15143,"vw":16.465908},{"c":16.445,"h":16.5,"l":16.425,"n":171,"o":16.485,"t":"2026-09-17T19:30:00Z","v":25397,"vw":16.449609},{"c":16.435,"h":16.505,"l":16.375,"n":357,"o":16.445,"t":"2026-09-17T19:45:00Z","v":69367,"vw":16.445709},{"c":16.49,"h":16.49,"l":16.42,"n":14,"o":16.42,"t":"2026-09-17T20:00:00Z","v":9300,"vw":16.427194},{"c":16.588,"h":16.5991,"l":16.48,"n":68,"o":16.52,"t":"2026-09-17T20:15:00Z","v":7089,"vw":16.542969},{"c":16.45,"h":16.55,"l":16.45,"n":42,"o":16.5,"t":"2026-09-17T20:30:00Z","v":27025,"vw":16.486303},{"c":16.51,"h":16.51,"l":16.45,"n":11,"o":16.45,"t":"2026-09-17T20:45:00Z","v":2290,"vw":16.482015},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-17T21:30:00Z","v":207,"vw":16.47},{"c":16.338,"h":16.338,"l":16.338,"n":2,"o":16.338,"t":"2026-09-17T21:45:00Z","v":520,"vw":16.338},{"c":16.37,"h":16.42,"l":16.37,"n":4,"o":16.42,"t":"2026-09-17T22:00:00Z","v":1882,"vw":16.398943},{"c":16.32,"h":16.32,"l":16.32,"n":14,"o":16.32,"t":"2026-09-17T22:15:00Z","v":1231,"vw":16.32},{"c":16.42,"h":16.43,"l":16.4,"n":6,"o":16.4,"t":"2026-09-17T23:00:00Z","v":1803,"vw":16.420905},{"c":16.4108,"h":16.4108,"l":16.4108,"n":1,"o":16.4108,"t":"2026-09-17T23:15:00Z","v":1000,"vw":16.4108},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-17T23:30:00Z","v":750,"vw":16.41},{"c":16.4,"h":16.42,"l":16.4,"n":2,"o":16.42,"t":"2026-09-17T23:45:00Z","v":409,"vw":16.40978},{"c":16.94,"h":17.12,"l":16.72,"n":149,"o":16.82,"t":"2026-09-18T08:00:00Z","v":16493,"vw":16.92297},{"c":17.14,"h":17.15,"l":17.02,"n":12,"o":17.02,"t":"2026-09-18T08:15:00Z","v":1011,"vw":17.116671},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-09-18T08:30:00Z","v":200,"vw":17.07},{"c":17.15,"h":17.15,"l":17.07,"n":12,"o":17.07,"t":"2026-09-18T08:45:00Z","v":1184,"vw":17.142308},{"c":17.25,"h":17.27,"l":17.2,"n":26,"o":17.2158,"t":"2026-09-18T09:00:00Z","v":5729,"vw":17.224305},{"c":17.22,"h":17.39,"l":17.21,"n":31,"o":17.33,"t":"2026-09-18T09:15:00Z","v":4781,"vw":17.320513},{"c":17.1822,"h":17.2362,"l":17.15,"n":27,"o":17.2362,"t":"2026-09-18T09:30:00Z","v":6775,"vw":17.192681},{"c":17.23,"h":17.23,"l":17.2,"n":5,"o":17.2,"t":"2026-09-18T09:45:00Z","v":580,"vw":17.221818},{"c":17.28,"h":17.28,"l":17.26,"n":16,"o":17.27,"t":"2026-09-18T10:00:00Z","v":1110,"vw":17.274438},{"c":17.3699,"h":17.3699,"l":17.3,"n":24,"o":17.32,"t":"2026-09-18T10:15:00Z","v":4714,"vw":17.36707},{"c":17.3669,"h":17.3669,"l":17.36,"n":8,"o":17.36,"t":"2026-09-18T10:30:00Z","v":916,"vw":17.362292},{"c":17.2,"h":17.39,"l":17.14,"n":45,"o":17.28,"t":"2026-09-18T11:00:00Z","v":8343,"vw":17.20751},{"c":17.2299,"h":17.23,"l":17.17,"n":24,"o":17.17,"t":"2026-09-18T11:15:00Z","v":6295,"vw":17.198348},{"c":17.22,"h":17.26,"l":17.22,"n":7,"o":17.23,"t":"2026-09-18T11:30:00Z","v":1031,"vw":17.234},{"c":17.2988,"h":17.3,"l":17.2,"n":16,"o":17.2,"t":"2026-09-18T11:45:00Z","v":21085,"vw":17.296671},{"c":17.18,"h":17.246,"l":17.15,"n":48,"o":17.246,"t":"2026-09-18T12:00:00Z","v":17039,"vw":17.182374},{"c":17.16,"h":17.17,"l":17.16,"n":6,"o":17.17,"t":"2026-09-18T12:15:00Z","v":517,"vw":17.164318},{"c":17.24,"h":17.24,"l":17.1204,"n":39,"o":17.14,"t":"2026-09-18T12:30:00Z","v":7406,"vw":17.152195},{"c":17.17,"h":17.19,"l":17.17,"n":6,"o":17.19,"t":"2026-09-18T12:45:00Z","v":415,"vw":17.180987},{"c":17.0999,"h":17.11,"l":17.05,"n":46,"o":17.11,"t":"2026-09-18T13:00:00Z","v":7579,"vw":17.088329},{"c":17.18,"h":17.2,"l":17.16,"n":129,"o":17.16,"t":"2026-09-18T13:15:00Z","v":21163,"vw":17.187323},{"c":17.645,"h":17.655,"l":17.17,"n":826,"o":17.21,"t":"2026-09-18T13:30:00Z","v":119535,"vw":17.441668},{"c":17.81,"h":18.1577,"l":17.575,"n":1116,"o":17.63,"t":"2026-09-18T13:45:00Z","v":192175,"vw":17.888818},{"c":17.94,"h":18.07,"l":17.85,"n":439,"o":17.85,"t":"2026-09-18T14:00:00Z","v":71819,"vw":17.958462},{"c":18.1,"h":18.2368,"l":17.93,"n":503,"o":17.9901,"t":"2026-09-18T14:15:00Z","v":61561,"vw":18.111787},{"c":18.2,"h":18.2,"l":18,"n":669,"o":18.07,"t":"2026-09-18T14:30:00Z","v":98716,"vw":18.087801},{"c":18.2658,"h":18.28,"l":18.145,"n":427,"o":18.185,"t":"2026-09-18T14:45:00Z","v":39622,"vw":18.228511},{"c":18.14,"h":18.3387,"l":18.0401,"n":408,"o":18.28,"t":"2026-09-18T15:00:00Z","v":91645,"vw":18.179834},{"c":18.3,"h":18.42,"l":18.1699,"n":433,"o":18.1699,"t":"2026-09-18T15:15:00Z","v":110131,"vw":18.312889},{"c":18.15,"h":18.32,"l":18.145,"n":153,"o":18.32,"t":"2026-09-18T15:30:00Z","v":22920,"vw":18.223793},{"c":18.265,"h":18.28,"l":18.085,"n":221,"o":18.11,"t":"2026-09-18T15:45:00Z","v":31706,"vw":18.217097},{"c":18.42,"h":18.43,"l":18.235,"n":184,"o":18.29,"t":"2026-09-18T16:00:00Z","v":11169,"vw":18.343303},{"c":18.475,"h":18.53,"l":18.3798,"n":440,"o":18.4513,"t":"2026-09-18T16:15:00Z","v":73896,"vw":18.449527},{"c":18.5198,"h":18.6299,"l":18.4805,"n":214,"o":18.52,"t":"2026-09-18T16:30:00Z","v":32388,"vw":18.532135},{"c":18.4599,"h":18.51,"l":18.3899,"n":156,"o":18.51,"t":"2026-09-18T16:45:00Z","v":26113,"vw":18.451222},{"c":18.43,"h":18.455,"l":18.341,"n":150,"o":18.455,"t":"2026-09-18T17:00:00Z","v":58517,"vw":18.380488},{"c":18.4,"h":18.48,"l":18.31,"n":138,"o":18.43,"t":"2026-09-18T17:15:00Z","v":16488,"vw":18.423355},{"c":18.425,"h":18.425,"l":18.3,"n":158,"o":18.3674,"t":"2026-09-18T17:30:00Z","v":50821,"vw":18.335569},{"c":18.58,"h":18.62,"l":18.47,"n":261,"o":18.47,"t":"2026-09-18T17:45:00Z","v":28975,"vw":18.558758},{"c":18.53,"h":18.6,"l":18.53,"n":182,"o":18.585,"t":"2026-09-18T18:00:00Z","v":26413,"vw":18.5646},{"c":18.615,"h":18.63,"l":18.56,"n":162,"o":18.57,"t":"2026-09-18T18:15:00Z","v":17592,"vw":18.582855},{"c":18.6399,"h":18.84,"l":18.59,"n":562,"o":18.64,"t":"2026-09-18T18:30:00Z","v":69091,"vw":18.742195},{"c":18.665,"h":18.72,"l":18.63,"n":462,"o":18.64,"t":"2026-09-18T18:45:00Z","v":87587,"vw":18.668948},{"c":18.84,"h":18.855,"l":18.65,"n":278,"o":18.67,"t":"2026-09-18T19:00:00Z","v":33156,"vw":18.7782},{"c":18.97,"h":19.0299,"l":18.83,"n":960,"o":18.84,"t":"2026-09-18T19:15:00Z","v":197717,"vw":18.976819},{"c":19.05,"h":19.05,"l":18.85,"n":357,"o":18.9698,"t":"2026-09-18T19:30:00Z","v":60384,"vw":18.957207},{"c":18.98,"h":19.11,"l":18.97,"n":811,"o":19.035,"t":"2026-09-18T19:45:00Z","v":201396,"vw":19.035479},{"c":18.95,"h":19,"l":18.891,"n":28,"o":19,"t":"2026-09-18T20:00:00Z","v":11532,"vw":18.974663},{"c":18.9,"h":19,"l":18.83,"n":21,"o":18.9987,"t":"2026-09-18T20:15:00Z","v":1380,"vw":18.910091},{"c":18.9,"h":18.9,"l":18.84,"n":32,"o":18.85,"t":"2026-09-18T20:30:00Z","v":6182,"vw":18.860957},{"c":18.97,"h":18.97,"l":18.94,"n":24,"o":18.94,"t":"2026-09-18T20:45:00Z","v":3453,"vw":18.964627},{"c":19,"h":19,"l":18.85,"n":51,"o":18.9,"t":"2026-09-18T21:00:00Z","v":6566,"vw":18.958926},{"c":18.9004,"h":19,"l":18.9,"n":21,"o":19,"t":"2026-09-18T21:15:00Z","v":2127,"vw":18.921485},{"c":18.91,"h":18.91,"l":18.9,"n":12,"o":18.9,"t":"2026-09-18T21:30:00Z","v":364,"vw":18.90375},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-09-18T21:45:00Z","v":100,"vw":18.85},{"c":18.94,"h":18.94,"l":18.82,"n":6,"o":18.82,"t":"2026-09-18T22:00:00Z","v":516,"vw":18.855714},{"c":18.86,"h":18.86,"l":18.86,"n":5,"o":18.86,"t":"2026-09-18T22:15:00Z","v":584,"vw":18.86},{"c":18.71,"h":18.87,"l":18.71,"n":27,"o":18.87,"t":"2026-09-18T22:30:00Z","v":3641,"vw":18.807422},{"c":18.61,"h":18.66,"l":18.61,"n":98,"o":18.66,"t":"2026-09-18T22:45:00Z","v":13607,"vw":18.61206},{"c":18.5735,"h":18.64,"l":18.5651,"n":5,"o":18.64,"t":"2026-09-18T23:00:00Z","v":2250,"vw":18.607089},{"c":18.61,"h":18.8,"l":18.61,"n":2,"o":18.8,"t":"2026-09-18T23:15:00Z","v":250,"vw":18.686},{"c":18.66,"h":18.66,"l":18.66,"n":9,"o":18.66,"t":"2026-09-18T23:30:00Z","v":788,"vw":18.66},{"c":18.64,"h":18.66,"l":18.64,"n":3,"o":18.66,"t":"2026-09-18T23:45:00Z","v":2150,"vw":18.649324},{"c":19.42,"h":19.5,"l":19.18,"n":196,"o":19.34,"t":"2026-09-21T08:00:00Z","v":15159,"vw":19.357721},{"c":19.65,"h":19.65,"l":19.42,"n":13,"o":19.42,"t":"2026-09-21T08:15:00Z","v":3674,"vw":19.589353},{"c":19.89,"h":20.01,"l":19.65,"n":175,"o":19.74,"t":"2026-09-21T08:30:00Z","v":25218,"vw":19.838528},{"c":19.9214,"h":19.9214,"l":19.8749,"n":58,"o":19.89,"t":"2026-09-21T08:45:00Z","v":9223,"vw":19.884882},{"c":19.85,"h":19.924,"l":19.8,"n":51,"o":19.8,"t":"2026-09-21T09:00:00Z","v":4668,"vw":19.886748},{"c":20.1,"h":20.1,"l":19.83,"n":80,"o":19.83,"t":"2026-09-21T09:15:00Z","v":6242,"vw":19.909107},{"c":20.46,"h":20.53,"l":20.29,"n":92,"o":20.29,"t":"2026-09-21T09:30:00Z","v":6489,"vw":20.44729},{"c":20.14,"h":20.46,"l":20.14,"n":60,"o":20.46,"t":"2026-09-21T09:45:00Z","v":5556,"vw":20.326745},{"c":20.15,"h":20.1793,"l":20.09,"n":31,"o":20.12,"t":"2026-09-21T10:00:00Z","v":3305,"vw":20.130779},{"c":20.08,"h":20.16,"l":20.08,"n":56,"o":20.16,"t":"2026-09-21T10:15:00Z","v":10882,"vw":20.10841},{"c":20.05,"h":20.0915,"l":20,"n":21,"o":20.0915,"t":"2026-09-21T10:30:00Z","v":4318,"vw":20.049188},{"c":20.06,"h":20.1,"l":20,"n":48,"o":20.08,"t":"2026-09-21T10:45:00Z","v":10693,"vw":20.064268},{"c":20.13,"h":20.1797,"l":20.03,"n":121,"o":20.07,"t":"2026-09-21T11:00:00Z","v":25418,"vw":20.102026},{"c":20.19,"h":20.19,"l":20.0807,"n":73,"o":20.0807,"t":"2026-09-21T11:15:00Z","v":11859,"vw":20.170252},{"c":20.27,"h":20.2793,"l":20.17,"n":49,"o":20.17,"t":"2026-09-21T11:30:00Z","v":8907,"vw":20.241975},{"c":20.2292,"h":20.25,"l":20.1562,"n":101,"o":20.24,"t":"2026-09-21T11:45:00Z","v":38302,"vw":20.214888},{"c":20.25,"h":20.26,"l":20.15,"n":82,"o":20.205,"t":"2026-09-21T12:00:00Z","v":22131,"vw":20.24081},{"c":20.253,"h":20.33,"l":20.12,"n":50,"o":20.21,"t":"2026-09-21T12:15:00Z","v":10708,"vw":20.244746},{"c":20.25,"h":20.3,"l":20.17,"n":45,"o":20.17,"t":"2026-09-21T12:30:00Z","v":7178,"vw":20.252013},{"c":20.4,"h":20.45,"l":20.21,"n":103,"o":20.3,"t":"2026-09-21T12:45:00Z","v":15935,"vw":20.331317},{"c":20.36,"h":20.495,"l":20.31,"n":120,"o":20.39,"t":"2026-09-21T13:00:00Z","v":19708,"vw":20.420706},{"c":20.35,"h":20.4232,"l":20.3,"n":65,"o":20.35,"t":"2026-09-21T13:15:00Z","v":10149,"vw":20.329067},{"c":20.16,"h":20.42,"l":20.12,"n":1059,"o":20.36,"t":"2026-09-21T13:30:00Z","v":223426,"vw":20.287016},{"c":20.3,"h":20.48,"l":20.17,"n":809,"o":20.17,"t":"2026-09-21T13:45:00Z","v":139924,"vw":20.32529},{"c":20.1699,"h":20.3716,"l":20.03,"n":446,"o":20.31,"t":"2026-09-21T14:00:00Z","v":71982,"vw":20.139214},{"c":20.335,"h":20.43,"l":20.115,"n":446,"o":20.115,"t":"2026-09-21T14:15:00Z","v":52812,"vw":20.30327},{"c":20.32,"h":20.51,"l":20.26,"n":580,"o":20.3276,"t":"2026-09-21T14:30:00Z","v":72937,"vw":20.400449},{"c":20.38,"h":20.66,"l":20.32,"n":629,"o":20.37,"t":"2026-09-21T14:45:00Z","v":67772,"vw":20.528009},{"c":20.56,"h":20.62,"l":20.37,"n":407,"o":20.38,"t":"2026-09-21T15:00:00Z","v":32501,"vw":20.472341},{"c":20.34,"h":20.52,"l":20.29,"n":324,"o":20.51,"t":"2026-09-21T15:15:00Z","v":35808,"vw":20.392447},{"c":20.515,"h":20.515,"l":20.28,"n":611,"o":20.345,"t":"2026-09-21T15:30:00Z","v":234665,"vw":20.477066},{"c":20.686,"h":20.795,"l":20.505,"n":818,"o":20.515,"t":"2026-09-21T15:45:00Z","v":83421,"vw":20.688744},{"c":20.58,"h":20.68,"l":20.5,"n":334,"o":20.67,"t":"2026-09-21T16:00:00Z","v":18980,"vw":20.571931},{"c":20.76,"h":20.84,"l":20.61,"n":427,"o":20.61,"t":"2026-09-21T16:15:00Z","v":51739,"vw":20.771039},{"c":20.74,"h":20.85,"l":20.592,"n":345,"o":20.7997,"t":"2026-09-21T16:30:00Z","v":39929,"vw":20.704043},{"c":20.685,"h":20.84,"l":20.68,"n":300,"o":20.73,"t":"2026-09-21T16:45:00Z","v":37255,"vw":20.748203},{"c":20.6,"h":20.715,"l":20.6,"n":187,"o":20.6301,"t":"2026-09-21T17:00:00Z","v":14443,"vw":20.670159},{"c":20.62,"h":20.63,"l":20.505,"n":203,"o":20.61,"t":"2026-09-21T17:15:00Z","v":21636,"vw":20.547097},{"c":20.52,"h":20.63,"l":20.52,"n":264,"o":20.59,"t":"2026-09-21T17:30:00Z","v":19386,"vw":20.584936},{"c":20.505,"h":20.525,"l":20.39,"n":473,"o":20.525,"t":"2026-09-21T17:45:00Z","v":69055,"vw":20.438991},{"c":20.6,"h":20.625,"l":20.44,"n":324,"o":20.51,"t":"2026-09-21T18:00:00Z","v":20267,"vw":20.550323},{"c":20.59,"h":20.65,"l":20.56,"n":304,"o":20.635,"t":"2026-09-21T18:15:00Z","v":28134,"vw":20.591047},{"c":20.57,"h":20.61,"l":20.53,"n":244,"o":20.58,"t":"2026-09-21T18:30:00Z","v":27344,"vw":20.57089},{"c":20.72,"h":20.72,"l":20.56,"n":341,"o":20.57,"t":"2026-09-21T18:45:00Z","v":37924,"vw":20.64062},{"c":20.76,"h":20.76,"l":20.68,"n":384,"o":20.705,"t":"2026-09-21T19:00:00Z","v":41093,"vw":20.711401},{"c":20.8,"h":20.925,"l":20.74,"n":740,"o":20.74,"t":"2026-09-21T19:15:00Z","v":175120,"vw":20.85536},{"c":20.83,"h":20.96,"l":20.78,"n":846,"o":20.81,"t":"2026-09-21T19:30:00Z","v":215099,"vw":20.886958},{"c":20.79,"h":20.85,"l":20.71,"n":892,"o":20.81,"t":"2026-09-21T19:45:00Z","v":198804,"vw":20.783757},{"c":20.94,"h":20.94,"l":20.75,"n":83,"o":20.75,"t":"2026-09-21T20:00:00Z","v":25118,"vw":20.855439},{"c":21.4154,"h":21.42,"l":20.97,"n":164,"o":20.97,"t":"2026-09-21T20:15:00Z","v":17670,"vw":21.266253},{"c":21.05,"h":21.35,"l":21.05,"n":62,"o":21.35,"t":"2026-09-21T20:30:00Z","v":12360,"vw":21.23011},{"c":21.07,"h":21.1462,"l":21,"n":21,"o":21.06,"t":"2026-09-21T20:45:00Z","v":3105,"vw":21.066835},{"c":21.1,"h":21.1,"l":20.9,"n":14,"o":21.06,"t":"2026-09-21T21:00:00Z","v":2475,"vw":20.973858},{"c":20.9403,"h":21.1599,"l":20.87,"n":18,"o":20.87,"t":"2026-09-21T21:15:00Z","v":8282,"vw":20.900694},{"c":21.08,"h":21.16,"l":20.96,"n":21,"o":20.96,"t":"2026-09-21T21:30:00Z","v":4338,"vw":21.081039},{"c":21.01,"h":21.06,"l":20.9,"n":35,"o":20.92,"t":"2026-09-21T21:45:00Z","v":14265,"vw":20.982047},{"c":21.05,"h":21.08,"l":20.8786,"n":23,"o":21.08,"t":"2026-09-21T22:00:00Z","v":12520,"vw":21.055688},{"c":20.9003,"h":20.99,"l":20.9003,"n":14,"o":20.99,"t":"2026-09-21T22:15:00Z","v":1111,"vw":20.95006},{"c":21.0339,"h":21.0339,"l":21.0339,"n":1,"o":21.0339,"t":"2026-09-21T22:30:00Z","v":200,"vw":21.0339},{"c":21,"h":21,"l":20.88,"n":19,"o":20.9186,"t":"2026-09-21T22:45:00Z","v":3386,"vw":20.947456},{"c":21.06,"h":21.06,"l":21.06,"n":6,"o":21.06,"t":"2026-09-21T23:00:00Z","v":558,"vw":21.06},{"c":20.94,"h":21.05,"l":20.9,"n":13,"o":21.03,"t":"2026-09-21T23:15:00Z","v":775,"vw":20.988571},{"c":20.95,"h":20.95,"l":20.85,"n":22,"o":20.85,"t":"2026-09-21T23:30:00Z","v":5059,"vw":20.8747},{"c":21.1459,"h":21.1459,"l":20.85,"n":18,"o":20.92,"t":"2026-09-21T23:45:00Z","v":4192,"vw":20.955708},{"c":20.2943,"h":20.43,"l":20.05,"n":420,"o":20.17,"t":"2026-09-22T08:00:00Z","v":58015,"vw":20.202539},{"c":20.3,"h":20.31,"l":20.29,"n":120,"o":20.3,"t":"2026-09-22T08:15:00Z","v":80617,"vw":20.299886},{"c":20.45,"h":20.45,"l":20.16,"n":30,"o":20.16,"t":"2026-09-22T08:30:00Z","v":3908,"vw":20.263125},{"c":20.55,"h":20.6,"l":20.55,"n":5,"o":20.6,"t":"2026-09-22T08:45:00Z","v":2258,"vw":20.593321},{"c":20.28,"h":20.5,"l":20.28,"n":4,"o":20.5,"t":"2026-09-22T09:00:00Z","v":556,"vw":20.44},{"c":20.44,"h":20.44,"l":20.4,"n":13,"o":20.43,"t":"2026-09-22T09:30:00Z","v":815,"vw":20.415369},{"c":20.46,"h":20.46,"l":20.45,"n":6,"o":20.45,"t":"2026-09-22T09:45:00Z","v":903,"vw":20.451812},{"c":20.49,"h":20.5,"l":20.49,"n":2,"o":20.5,"t":"2026-09-22T10:00:00Z","v":300,"vw":20.493333},{"c":20.4,"h":20.51,"l":20.4,"n":14,"o":20.51,"t":"2026-09-22T10:15:00Z","v":1004,"vw":20.421375},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-09-22T10:30:00Z","v":503,"vw":20.4},{"c":20.47,"h":20.47,"l":20.4064,"n":8,"o":20.4064,"t":"2026-09-22T10:45:00Z","v":3342,"vw":20.447671},{"c":20.3812,"h":20.48,"l":20.3812,"n":30,"o":20.4781,"t":"2026-09-22T11:00:00Z","v":3964,"vw":20.422649},{"c":20.4161,"h":20.49,"l":20.3908,"n":24,"o":20.3908,"t":"2026-09-22T11:15:00Z","v":3042,"vw":20.439134},{"c":20.4585,"h":20.4585,"l":20.45,"n":6,"o":20.45,"t":"2026-09-22T11:30:00Z","v":702,"vw":20.455464},{"c":20.42,"h":20.5159,"l":20.42,"n":15,"o":20.51,"t":"2026-09-22T11:45:00Z","v":1979,"vw":20.49164},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-09-22T12:00:00Z","v":1752,"vw":20.47},{"c":20.4887,"h":20.52,"l":20.3501,"n":16,"o":20.48,"t":"2026-09-22T12:15:00Z","v":5306,"vw":20.43594},{"c":20.54,"h":20.6,"l":20.5201,"n":79,"o":20.5541,"t":"2026-09-22T12:30:00Z","v":17891,"vw":20.58537},{"c":20.6459,"h":20.6469,"l":20.5506,"n":31,"o":20.57,"t":"2026-09-22T12:45:00Z","v":9007,"vw":20.586287},{"c":20.64,"h":20.7762,"l":20.6101,"n":45,"o":20.65,"t":"2026-09-22T13:00:00Z","v":15667,"vw":20.72527},{"c":20.54,"h":20.63,"l":20.52,"n":27,"o":20.63,"t":"2026-09-22T13:15:00Z","v":4635,"vw":20.535679},{"c":20.565,"h":20.745,"l":20.4,"n":732,"o":20.46,"t":"2026-09-22T13:30:00Z","v":200173,"vw":20.545992},{"c":20.7,"h":20.7,"l":20.52,"n":416,"o":20.54,"t":"2026-09-22T13:45:00Z","v":37748,"vw":20.608186},{"c":20.675,"h":20.72,"l":20.545,"n":604,"o":20.685,"t":"2026-09-22T14:00:00Z","v":103414,"vw":20.632235},{"c":20.41,"h":20.675,"l":20.41,"n":551,"o":20.66,"t":"2026-09-22T14:15:00Z","v":55377,"vw":20.535688},{"c":20.2201,"h":20.4,"l":20.08,"n":1402,"o":20.4,"t":"2026-09-22T14:30:00Z","v":344117,"vw":20.15517},{"c":20.45,"h":20.46,"l":20.23,"n":530,"o":20.23,"t":"2026-09-22T14:45:00Z","v":41730,"vw":20.331543},{"c":20.4999,"h":20.55,"l":20.42,"n":1033,"o":20.48,"t":"2026-09-22T15:00:00Z","v":135898,"vw":20.44496},{"c":20.48,"h":20.505,"l":20.35,"n":384,"o":20.4901,"t":"2026-09-22T15:15:00Z","v":28561,"vw":20.448597},{"c":20.57,"h":20.58,"l":20.42,"n":440,"o":20.45,"t":"2026-09-22T15:30:00Z","v":46035,"vw":20.507542},{"c":20.48,"h":20.66,"l":20.48,"n":326,"o":20.58,"t":"2026-09-22T15:45:00Z","v":18629,"vw":20.525435},{"c":20.28,"h":20.54,"l":20.275,"n":453,"o":20.475,"t":"2026-09-22T16:00:00Z","v":70389,"vw":20.384111},{"c":20.32,"h":20.38,"l":20.255,"n":425,"o":20.3,"t":"2026-09-22T16:15:00Z","v":43324,"vw":20.30679},{"c":20.42,"h":20.42,"l":20.2701,"n":263,"o":20.3099,"t":"2026-09-22T16:30:00Z","v":25759,"vw":20.351544},{"c":20.51,"h":20.58,"l":20.365,"n":319,"o":20.4,"t":"2026-09-22T16:45:00Z","v":31868,"vw":20.512734},{"c":20.53,"h":20.56,"l":20.48,"n":231,"o":20.48,"t":"2026-09-22T17:00:00Z","v":28344,"vw":20.53501},{"c":20.6,"h":20.6,"l":20.5,"n":292,"o":20.535,"t":"2026-09-22T17:15:00Z","v":29127,"vw":20.572524},{"c":20.58,"h":20.7176,"l":20.575,"n":392,"o":20.63,"t":"2026-09-22T17:30:00Z","v":60407,"vw":20.625884},{"c":20.62,"h":20.665,"l":20.535,"n":257,"o":20.59,"t":"2026-09-22T17:45:00Z","v":13693,"vw":20.611589},{"c":20.595,"h":20.645,"l":20.54,"n":299,"o":20.605,"t":"2026-09-22T18:00:00Z","v":17043,"vw":20.592181},{"c":20.49,"h":20.66,"l":20.49,"n":282,"o":20.62,"t":"2026-09-22T18:15:00Z","v":19294,"vw":20.567301},{"c":20.56,"h":20.59,"l":20.495,"n":250,"o":20.495,"t":"2026-09-22T18:30:00Z","v":22395,"vw":20.555545},{"c":20.62,"h":20.625,"l":20.56,"n":263,"o":20.565,"t":"2026-09-22T18:45:00Z","v":16834,"vw":20.588989},{"c":20.67,"h":20.69,"l":20.605,"n":238,"o":20.605,"t":"2026-09-22T19:00:00Z","v":19783,"vw":20.663551},{"c":20.77,"h":20.79,"l":20.6999,"n":186,"o":20.6999,"t":"2026-09-22T19:15:00Z","v":15008,"vw":20.738818},{"c":20.64,"h":20.775,"l":20.575,"n":322,"o":20.775,"t":"2026-09-22T19:30:00Z","v":31638,"vw":20.652105},{"c":20.6,"h":20.66,"l":20.495,"n":731,"o":20.6501,"t":"2026-09-22T19:45:00Z","v":91013,"vw":20.565158},{"c":20.57,"h":20.61,"l":20.5419,"n":17,"o":20.61,"t":"2026-09-22T20:00:00Z","v":8297,"vw":20.59403},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-09-22T20:15:00Z","v":100,"vw":20.63},{"c":20.69,"h":20.69,"l":20.63,"n":6,"o":20.63,"t":"2026-09-22T20:30:00Z","v":1504,"vw":20.681857},{"c":20.6,"h":20.6,"l":20.59,"n":14,"o":20.6,"t":"2026-09-22T20:45:00Z","v":1612,"vw":20.595356},{"c":20.56,"h":20.57,"l":20.55,"n":14,"o":20.55,"t":"2026-09-22T21:00:00Z","v":1703,"vw":20.563611},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-09-22T21:30:00Z","v":525,"vw":20.56},{"c":20.55,"h":20.58,"l":20.55,"n":9,"o":20.5798,"t":"2026-09-22T21:45:00Z","v":776,"vw":20.575773},{"c":20.3587,"h":20.55,"l":20.3587,"n":20,"o":20.55,"t":"2026-09-22T22:00:00Z","v":6719,"vw":20.47928},{"c":20.51,"h":20.58,"l":20.51,"n":4,"o":20.58,"t":"2026-09-22T22:15:00Z","v":468,"vw":20.541267},{"c":20.6,"h":20.6,"l":20.58,"n":21,"o":20.58,"t":"2026-09-22T22:30:00Z","v":4966,"vw":20.580435},{"c":20.61,"h":20.67,"l":20.61,"n":5,"o":20.66,"t":"2026-09-22T22:45:00Z","v":1639,"vw":20.658073},{"c":20.85,"h":20.89,"l":20.65,"n":31,"o":20.65,"t":"2026-09-22T23:00:00Z","v":4175,"vw":20.813937},{"c":20.704,"h":20.85,"l":20.704,"n":16,"o":20.85,"t":"2026-09-22T23:15:00Z","v":7353,"vw":20.82943},{"c":20.57,"h":20.6814,"l":20.57,"n":12,"o":20.63,"t":"2026-09-22T23:30:00Z","v":2294,"vw":20.630558},{"c":20.65,"h":20.73,"l":20.615,"n":11,"o":20.62,"t":"2026-09-22T23:45:00Z","v":1615,"vw":20.650062},{"c":20.42,"h":21.14,"l":20.42,"n":315,"o":21.1,"t":"2026-09-23T08:00:00Z","v":24910,"vw":20.79638},{"c":20.54,"h":20.56,"l":20.54,"n":11,"o":20.56,"t":"2026-09-23T08:15:00Z","v":2909,"vw":20.555237},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-09-23T08:30:00Z","v":400,"vw":20.5},{"c":20.28,"h":20.44,"l":20.26,"n":28,"o":20.44,"t":"2026-09-23T08:45:00Z","v":3195,"vw":20.329607},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-09-23T09:45:00Z","v":400,"vw":20.4},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-23T10:00:00Z","v":248,"vw":20.27},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-23T10:15:00Z","v":100,"vw":20.32},{"c":20.36,"h":20.36,"l":20.34,"n":7,"o":20.34,"t":"2026-09-23T10:45:00Z","v":570,"vw":20.351268},{"c":20.3,"h":20.4187,"l":20.3,"n":19,"o":20.4187,"t":"2026-09-23T11:00:00Z","v":5711,"vw":20.303124},{"c":20.21,"h":20.35,"l":20.2083,"n":74,"o":20.31,"t":"2026-09-23T11:15:00Z","v":5070,"vw":20.278429},{"c":20.08,"h":20.2394,"l":20.07,"n":67,"o":20.2394,"t":"2026-09-23T11:30:00Z","v":17538,"vw":20.101644},{"c":20.24,"h":20.24,"l":20.07,"n":24,"o":20.07,"t":"2026-09-23T11:45:00Z","v":1970,"vw":20.172938},{"c":20.1,"h":20.21,"l":20.1,"n":16,"o":20.21,"t":"2026-09-23T12:00:00Z","v":5971,"vw":20.172568},{"c":20.1703,"h":20.24,"l":20.02,"n":208,"o":20.15,"t":"2026-09-23T12:15:00Z","v":33636,"vw":20.168627},{"c":20.16,"h":20.2,"l":20.16,"n":20,"o":20.2,"t":"2026-09-23T12:30:00Z","v":2224,"vw":20.181266},{"c":20.1001,"h":20.23,"l":20.08,"n":50,"o":20.15,"t":"2026-09-23T12:45:00Z","v":20251,"vw":20.124455},{"c":19.97,"h":20.1,"l":19.93,"n":77,"o":20.1,"t":"2026-09-23T13:00:00Z","v":9075,"vw":19.959179},{"c":20.02,"h":20.07,"l":19.92,"n":63,"o":19.92,"t":"2026-09-23T13:15:00Z","v":14463,"vw":19.986648},{"c":20.13,"h":20.14,"l":19.98,"n":427,"o":20.02,"t":"2026-09-23T13:30:00Z","v":69982,"vw":20.044371},{"c":20.0499,"h":20.1,"l":19.96,"n":212,"o":20.1,"t":"2026-09-23T13:45:00Z","v":45689,"vw":20.014459},{"c":19.44,"h":20.1586,"l":19.17,"n":1274,"o":20.045,"t":"2026-09-23T14:00:00Z","v":231222,"vw":19.613476},{"c":19.045,"h":19.41,"l":18.995,"n":1506,"o":19.41,"t":"2026-09-23T14:15:00Z","v":209642,"vw":19.137285},{"c":19.34,"h":19.37,"l":19.02,"n":638,"o":19.09,"t":"2026-09-23T14:30:00Z","v":78454,"vw":19.234764},{"c":19.45,"h":19.49,"l":19.24,"n":615,"o":19.35,"t":"2026-09-23T14:45:00Z","v":64268,"vw":19.359354},{"c":19.51,"h":19.54,"l":19.41,"n":469,"o":19.45,"t":"2026-09-23T15:00:00Z","v":56806,"vw":19.473781},{"c":19.46,"h":19.57,"l":19.46,"n":378,"o":19.5,"t":"2026-09-23T15:15:00Z","v":48700,"vw":19.526014},{"c":19.285,"h":19.43,"l":19.23,"n":503,"o":19.42,"t":"2026-09-23T15:30:00Z","v":60327,"vw":19.279625},{"c":19.19,"h":19.31,"l":19.1469,"n":420,"o":19.28,"t":"2026-09-23T15:45:00Z","v":77030,"vw":19.184638},{"c":19.26,"h":19.285,"l":18.86,"n":934,"o":19.1464,"t":"2026-09-23T16:00:00Z","v":196526,"vw":19.054556},{"c":19.2406,"h":19.285,"l":19.2,"n":232,"o":19.24,"t":"2026-09-23T16:15:00Z","v":24613,"vw":19.233892},{"c":19.265,"h":19.3299,"l":19.18,"n":176,"o":19.3,"t":"2026-09-23T16:30:00Z","v":9963,"vw":19.268592},{"c":19.21,"h":19.295,"l":19.12,"n":140,"o":19.28,"t":"2026-09-23T16:45:00Z","v":19162,"vw":19.160115},{"c":19.08,"h":19.275,"l":19.025,"n":127,"o":19.215,"t":"2026-09-23T17:00:00Z","v":24369,"vw":19.095115},{"c":19.255,"h":19.335,"l":19.165,"n":215,"o":19.165,"t":"2026-09-23T17:15:00Z","v":30295,"vw":19.264095},{"c":19.33,"h":19.345,"l":19.16,"n":351,"o":19.265,"t":"2026-09-23T17:30:00Z","v":51480,"vw":19.2555},{"c":19.33,"h":19.365,"l":19.3,"n":171,"o":19.325,"t":"2026-09-23T17:45:00Z","v":22948,"vw":19.320305},{"c":19.26,"h":19.335,"l":19.26,"n":122,"o":19.33,"t":"2026-09-23T18:00:00Z","v":7338,"vw":19.312897},{"c":19.245,"h":19.26,"l":19.215,"n":101,"o":19.26,"t":"2026-09-23T18:15:00Z","v":23212,"vw":19.242842},{"c":19.25,"h":19.255,"l":19.2,"n":91,"o":19.255,"t":"2026-09-23T18:30:00Z","v":7431,"vw":19.219276},{"c":19.36,"h":19.405,"l":19.25,"n":156,"o":19.28,"t":"2026-09-23T18:45:00Z","v":20367,"vw":19.337065},{"c":19.35,"h":19.3962,"l":19.28,"n":161,"o":19.36,"t":"2026-09-23T19:00:00Z","v":14643,"vw":19.346466},{"c":19.405,"h":19.43,"l":19.3096,"n":127,"o":19.35,"t":"2026-09-23T19:15:00Z","v":18832,"vw":19.385647},{"c":19.44,"h":19.46,"l":19.41,"n":143,"o":19.44,"t":"2026-09-23T19:30:00Z","v":19401,"vw":19.442651},{"c":19.5099,"h":19.51,"l":19.435,"n":606,"o":19.435,"t":"2026-09-23T19:45:00Z","v":112155,"vw":19.476355},{"c":19.4488,"h":19.5,"l":19.4488,"n":13,"o":19.48,"t":"2026-09-23T20:00:00Z","v":9381,"vw":19.475707},{"c":19.36,"h":19.49,"l":19.36,"n":46,"o":19.49,"t":"2026-09-23T20:15:00Z","v":37857,"vw":19.455551},{"c":19.4986,"h":19.4986,"l":19.4592,"n":2,"o":19.4592,"t":"2026-09-23T20:30:00Z","v":604,"vw":19.465984},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-23T20:45:00Z","v":499,"vw":19.36},{"c":19.459,"h":19.459,"l":19.33,"n":34,"o":19.41,"t":"2026-09-23T21:00:00Z","v":24444,"vw":19.418141},{"c":19.4,"h":19.47,"l":19.37,"n":29,"o":19.37,"t":"2026-09-23T21:15:00Z","v":2393,"vw":19.426534},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-23T21:30:00Z","v":1538,"vw":19.47},{"c":19.72,"h":19.7691,"l":19.47,"n":20,"o":19.47,"t":"2026-09-23T22:00:00Z","v":3150,"vw":19.566934},{"c":19.62,"h":19.69,"l":19.62,"n":8,"o":19.69,"t":"2026-09-23T22:15:00Z","v":740,"vw":19.674286},{"c":19.6003,"h":19.73,"l":19.6003,"n":41,"o":19.64,"t":"2026-09-23T23:00:00Z","v":13570,"vw":19.65706},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-09-23T23:15:00Z","v":101,"vw":19.58},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-09-23T23:30:00Z","v":269,"vw":19.53},{"c":19.59,"h":19.7118,"l":19.54,"n":28,"o":19.54,"t":"2026-09-23T23:45:00Z","v":7121,"vw":19.56771},{"c":19.48,"h":19.8,"l":19.34,"n":101,"o":19.72,"t":"2026-09-24T08:00:00Z","v":17790,"vw":19.541872},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-09-24T08:15:00Z","v":350,"vw":19.6},{"c":19.35,"h":19.39,"l":19.35,"n":13,"o":19.35,"t":"2026-09-24T08:30:00Z","v":2306,"vw":19.359222},{"c":19.33,"h":19.33,"l":19.24,"n":5,"o":19.24,"t":"2026-09-24T08:45:00Z","v":440,"vw":19.3075},{"c":19.21,"h":19.29,"l":19.21,"n":10,"o":19.29,"t":"2026-09-24T09:00:00Z","v":932,"vw":19.272944},{"c":19.14,"h":19.21,"l":19.14,"n":21,"o":19.21,"t":"2026-09-24T09:15:00Z","v":1425,"vw":19.159828},{"c":18.94,"h":19.03,"l":18.87,"n":61,"o":19.03,"t":"2026-09-24T09:30:00Z","v":8169,"vw":18.938585},{"c":18.91,"h":18.93,"l":18.8726,"n":8,"o":18.93,"t":"2026-09-24T09:45:00Z","v":1687,"vw":18.910406},{"c":18.93,"h":18.95,"l":18.92,"n":9,"o":18.92,"t":"2026-09-24T10:00:00Z","v":722,"vw":18.931429},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-24T10:15:00Z","v":137,"vw":18.86},{"c":19.03,"h":19.03,"l":18.97,"n":4,"o":18.97,"t":"2026-09-24T10:45:00Z","v":212,"vw":19},{"c":19.07,"h":19.09,"l":19.0133,"n":53,"o":19.0133,"t":"2026-09-24T11:00:00Z","v":12611,"vw":19.061341},{"c":19.08,"h":19.08,"l":19.04,"n":19,"o":19.06,"t":"2026-09-24T11:15:00Z","v":2067,"vw":19.06},{"c":18.98,"h":19.03,"l":18.98,"n":28,"o":19.03,"t":"2026-09-24T11:30:00Z","v":5873,"vw":18.982632},{"c":19.02,"h":19.02,"l":18.97,"n":27,"o":18.9831,"t":"2026-09-24T11:45:00Z","v":14244,"vw":18.976974},{"c":19.03,"h":19.04,"l":18.95,"n":33,"o":18.9944,"t":"2026-09-24T12:00:00Z","v":4446,"vw":18.974244},{"c":19.0331,"h":19.1,"l":19.0218,"n":32,"o":19.03,"t":"2026-09-24T12:15:00Z","v":5452,"vw":19.034558},{"c":18.95,"h":19.25,"l":18.92,"n":363,"o":18.96,"t":"2026-09-24T12:30:00Z","v":59107,"vw":18.991786},{"c":19.0343,"h":19.04,"l":18.9224,"n":7,"o":18.9224,"t":"2026-09-24T12:45:00Z","v":1865,"vw":19.004771},{"c":19.1801,"h":19.1801,"l":19.13,"n":42,"o":19.1304,"t":"2026-09-24T13:00:00Z","v":32520,"vw":19.148265},{"c":19.26,"h":19.27,"l":19.1886,"n":22,"o":19.1886,"t":"2026-09-24T13:15:00Z","v":15380,"vw":19.254191},{"c":19.27,"h":19.45,"l":19.205,"n":481,"o":19.22,"t":"2026-09-24T13:30:00Z","v":79406,"vw":19.351899},{"c":19.34,"h":19.34,"l":19.2,"n":377,"o":19.27,"t":"2026-09-24T13:45:00Z","v":33695,"vw":19.260225},{"c":19.31,"h":19.38,"l":19.28,"n":189,"o":19.335,"t":"2026-09-24T14:00:00Z","v":15131,"vw":19.331855},{"c":19.705,"h":19.735,"l":19.28,"n":458,"o":19.32,"t":"2026-09-24T14:15:00Z","v":46951,"vw":19.519748},{"c":19.51,"h":19.8,"l":19.51,"n":349,"o":19.7,"t":"2026-09-24T14:30:00Z","v":39115,"vw":19.675635},{"c":19.16,"h":19.5007,"l":19.02,"n":378,"o":19.495,"t":"2026-09-24T14:45:00Z","v":28004,"vw":19.250417},{"c":19.235,"h":19.265,"l":19.09,"n":242,"o":19.16,"t":"2026-09-24T15:00:00Z","v":12871,"vw":19.199623},{"c":19.35,"h":19.42,"l":19.24,"n":333,"o":19.28,"t":"2026-09-24T15:15:00Z","v":35359,"vw":19.285787},{"c":19.52,"h":19.55,"l":19.33,"n":221,"o":19.36,"t":"2026-09-24T15:30:00Z","v":18546,"vw":19.46594},{"c":19.54,"h":19.55,"l":19.4508,"n":241,"o":19.54,"t":"2026-09-24T15:45:00Z","v":21643,"vw":19.50156},{"c":19.42,"h":19.475,"l":19.315,"n":158,"o":19.47,"t":"2026-09-24T16:00:00Z","v":11925,"vw":19.410786},{"c":19.745,"h":19.78,"l":19.425,"n":666,"o":19.425,"t":"2026-09-24T16:15:00Z","v":60557,"vw":19.692397},{"c":19.65,"h":19.86,"l":19.57,"n":242,"o":19.74,"t":"2026-09-24T16:30:00Z","v":33704,"vw":19.697074},{"c":19.61,"h":19.695,"l":19.53,"n":235,"o":19.64,"t":"2026-09-24T16:45:00Z","v":25675,"vw":19.646161},{"c":19.575,"h":19.64,"l":19.51,"n":155,"o":19.58,"t":"2026-09-24T17:00:00Z","v":33478,"vw":19.583445},{"c":19.53,"h":19.58,"l":19.45,"n":151,"o":19.565,"t":"2026-09-24T17:15:00Z","v":8002,"vw":19.510948},{"c":19.37,"h":19.565,"l":19.34,"n":280,"o":19.545,"t":"2026-09-24T17:30:00Z","v":18235,"vw":19.479475},{"c":19.34,"h":19.395,"l":19.31,"n":195,"o":19.345,"t":"2026-09-24T17:45:00Z","v":12344,"vw":19.344045},{"c":19.42,"h":19.42,"l":19.205,"n":377,"o":19.33,"t":"2026-09-24T18:00:00Z","v":58251,"vw":19.303128},{"c":19.54,"h":19.55,"l":19.4,"n":246,"o":19.42,"t":"2026-09-24T18:15:00Z","v":16692,"vw":19.483317},{"c":19.58,"h":19.645,"l":19.465,"n":279,"o":19.55,"t":"2026-09-24T18:30:00Z","v":42710,"vw":19.561897},{"c":19.64,"h":19.69,"l":19.575,"n":334,"o":19.605,"t":"2026-09-24T18:45:00Z","v":105375,"vw":19.618157},{"c":19.625,"h":19.665,"l":19.525,"n":132,"o":19.645,"t":"2026-09-24T19:00:00Z","v":14428,"vw":19.591864},{"c":19.73,"h":19.74,"l":19.625,"n":114,"o":19.625,"t":"2026-09-24T19:15:00Z","v":11166,"vw":19.69227},{"c":19.705,"h":19.74,"l":19.655,"n":173,"o":19.72,"t":"2026-09-24T19:30:00Z","v":18423,"vw":19.692957},{"c":19.71,"h":19.79,"l":19.67,"n":343,"o":19.7,"t":"2026-09-24T19:45:00Z","v":51125,"vw":19.745076},{"c":19.6996,"h":19.715,"l":19.64,"n":27,"o":19.71,"t":"2026-09-24T20:00:00Z","v":8169,"vw":19.674644},{"c":19.51,"h":19.63,"l":19.51,"n":9,"o":19.6,"t":"2026-09-24T20:15:00Z","v":1500,"vw":19.585726},{"c":19.61,"h":19.7,"l":19.61,"n":2,"o":19.7,"t":"2026-09-24T20:45:00Z","v":3200,"vw":19.615625},{"c":19.67,"h":19.69,"l":19.52,"n":17,"o":19.52,"t":"2026-09-24T21:00:00Z","v":1954,"vw":19.594722},{"c":19.57,"h":19.57,"l":19.5001,"n":3,"o":19.5001,"t":"2026-09-24T21:15:00Z","v":223,"vw":19.538227},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-09-24T21:30:00Z","v":1000,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-09-24T22:00:00Z","v":800,"vw":19.55},{"c":19.5694,"h":19.5694,"l":19.46,"n":7,"o":19.46,"t":"2026-09-24T22:15:00Z","v":699,"vw":19.536707},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-09-24T23:00:00Z","v":110,"vw":19.59},{"c":19.63,"h":19.64,"l":19.63,"n":2,"o":19.64,"t":"2026-09-24T23:15:00Z","v":200,"vw":19.635},{"c":19.6998,"h":19.6998,"l":19.6979,"n":4,"o":19.6987,"t":"2026-09-24T23:30:00Z","v":2970,"vw":19.698439},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-09-24T23:45:00Z","v":250,"vw":19.65},{"c":19.51,"h":19.53,"l":19.3,"n":125,"o":19.45,"t":"2026-09-25T08:00:00Z","v":8877,"vw":19.419908},{"c":19.69,"h":19.69,"l":19.55,"n":2,"o":19.55,"t":"2026-09-25T08:15:00Z","v":630,"vw":19.62},{"c":19.67,"h":19.67,"l":19.595,"n":2,"o":19.595,"t":"2026-09-25T08:45:00Z","v":415,"vw":19.645422},{"c":19.67,"h":19.76,"l":19.57,"n":16,"o":19.68,"t":"2026-09-25T09:00:00Z","v":1231,"vw":19.700097},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-25T09:15:00Z","v":159,"vw":19.86},{"c":19.97,"h":19.97,"l":19.89,"n":14,"o":19.89,"t":"2026-09-25T09:30:00Z","v":3043,"vw":19.931578},{"c":19.8132,"h":19.8132,"l":19.8132,"n":1,"o":19.8132,"t":"2026-09-25T09:45:00Z","v":1762,"vw":19.8132},{"c":19.75,"h":19.76,"l":19.7,"n":33,"o":19.7,"t":"2026-09-25T10:00:00Z","v":16581,"vw":19.726226},{"c":19.93,"h":19.93,"l":19.74,"n":7,"o":19.76,"t":"2026-09-25T10:15:00Z","v":1170,"vw":19.766087},{"c":19.97,"h":20.01,"l":19.97,"n":8,"o":20,"t":"2026-09-25T10:30:00Z","v":798,"vw":19.979615},{"c":19.98,"h":20.05,"l":19.98,"n":18,"o":19.98,"t":"2026-09-25T10:45:00Z","v":1872,"vw":19.994493},{"c":20.4,"h":20.4,"l":20.05,"n":100,"o":20.05,"t":"2026-09-25T11:00:00Z","v":14285,"vw":20.245706},{"c":20.17,"h":20.39,"l":20.1024,"n":44,"o":20.39,"t":"2026-09-25T11:15:00Z","v":5138,"vw":20.277547},{"c":20.1,"h":20.21,"l":20.1,"n":41,"o":20.12,"t":"2026-09-25T11:30:00Z","v":6220,"vw":20.133058},{"c":20.02,"h":20.08,"l":20.02,"n":23,"o":20.06,"t":"2026-09-25T11:45:00Z","v":1921,"vw":20.043116},{"c":19.93,"h":20.12,"l":19.93,"n":111,"o":20.05,"t":"2026-09-25T12:00:00Z","v":10902,"vw":20.050706},{"c":19.94,"h":20.05,"l":19.58,"n":555,"o":19.8481,"t":"2026-09-25T12:15:00Z","v":75059,"vw":19.967352},{"c":20.0992,"h":20.0992,"l":19.94,"n":69,"o":19.94,"t":"2026-09-25T12:30:00Z","v":16445,"vw":19.98153},{"c":20,"h":20,"l":19.94,"n":20,"o":19.94,"t":"2026-09-25T12:45:00Z","v":2160,"vw":19.981883},{"c":20.02,"h":20.025,"l":19.92,"n":17,"o":19.92,"t":"2026-09-25T13:00:00Z","v":1552,"vw":20.01112},{"c":19.8,"h":19.9831,"l":19.8,"n":64,"o":19.97,"t":"2026-09-25T13:15:00Z","v":37913,"vw":19.825459},{"c":19.635,"h":19.91,"l":19.59,"n":436,"o":19.78,"t":"2026-09-25T13:30:00Z","v":52347,"vw":19.740971},{"c":19.68,"h":19.7417,"l":19.455,"n":531,"o":19.675,"t":"2026-09-25T13:45:00Z","v":73497,"vw":19.613875},{"c":19.52,"h":19.705,"l":19.31,"n":587,"o":19.705,"t":"2026-09-25T14:00:00Z","v":54316,"vw":19.490609},{"c":19.54,"h":19.61,"l":19.46,"n":476,"o":19.49,"t":"2026-09-25T14:15:00Z","v":43375,"vw":19.536984},{"c":19.52,"h":19.7,"l":19.52,"n":269,"o":19.55,"t":"2026-09-25T14:30:00Z","v":17095,"vw":19.635552},{"c":19.71,"h":19.71,"l":19.46,"n":459,"o":19.505,"t":"2026-09-25T14:45:00Z","v":56912,"vw":19.582949},{"c":19.71,"h":19.76,"l":19.62,"n":292,"o":19.7,"t":"2026-09-25T15:00:00Z","v":33218,"vw":19.69059},{"c":19.61,"h":19.73,"l":19.57,"n":223,"o":19.71,"t":"2026-09-25T15:15:00Z","v":19798,"vw":19.639306},{"c":19.34,"h":19.66,"l":19.34,"n":332,"o":19.605,"t":"2026-09-25T15:30:00Z","v":27416,"vw":19.519465},{"c":19.55,"h":19.55,"l":19.295,"n":364,"o":19.37,"t":"2026-09-25T15:45:00Z","v":35871,"vw":19.341202},{"c":19.65,"h":19.735,"l":19.55,"n":180,"o":19.58,"t":"2026-09-25T16:00:00Z","v":24581,"vw":19.648819},{"c":19.63,"h":19.7,"l":19.55,"n":64,"o":19.7,"t":"2026-09-25T16:15:00Z","v":4815,"vw":19.629756},{"c":19.64,"h":19.69,"l":19.53,"n":82,"o":19.675,"t":"2026-09-25T16:30:00Z","v":13766,"vw":19.615141},{"c":19.51,"h":19.58,"l":19.47,"n":55,"o":19.58,"t":"2026-09-25T16:45:00Z","v":17109,"vw":19.527932},{"c":19.625,"h":19.625,"l":19.515,"n":63,"o":19.52,"t":"2026-09-25T17:00:00Z","v":10836,"vw":19.597367},{"c":19.46,"h":19.66,"l":19.46,"n":23,"o":19.6501,"t":"2026-09-25T17:15:00Z","v":3764,"vw":19.530583},{"c":19.555,"h":19.57,"l":19.43,"n":72,"o":19.455,"t":"2026-09-25T17:30:00Z","v":18574,"vw":19.516483},{"c":19.53,"h":19.53,"l":19.465,"n":26,"o":19.53,"t":"2026-09-25T17:45:00Z","v":3218,"vw":19.503606},{"c":19.695,"h":19.695,"l":19.55,"n":52,"o":19.58,"t":"2026-09-25T18:00:00Z","v":9840,"vw":19.591862},{"c":19.615,"h":19.73,"l":19.6049,"n":54,"o":19.72,"t":"2026-09-25T18:15:00Z","v":8424,"vw":19.692921},{"c":19.65,"h":19.67,"l":19.61,"n":88,"o":19.665,"t":"2026-09-25T18:30:00Z","v":22896,"vw":19.646813},{"c":19.655,"h":19.68,"l":19.64,"n":30,"o":19.68,"t":"2026-09-25T18:45:00Z","v":5150,"vw":19.657157},{"c":19.6701,"h":19.6701,"l":19.605,"n":70,"o":19.665,"t":"2026-09-25T19:00:00Z","v":11327,"vw":19.633587},{"c":19.6487,"h":19.685,"l":19.615,"n":98,"o":19.685,"t":"2026-09-25T19:15:00Z","v":43755,"vw":19.660888},{"c":19.63,"h":19.6701,"l":19.61,"n":112,"o":19.65,"t":"2026-09-25T19:30:00Z","v":20402,"vw":19.639759},{"c":19.652,"h":19.7,"l":19.62,"n":450,"o":19.645,"t":"2026-09-25T19:45:00Z","v":75290,"vw":19.654334},{"c":19.65,"h":19.65,"l":19.65,"n":7,"o":19.65,"t":"2026-09-25T20:00:00Z","v":2474,"vw":19.65},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-25T20:15:00Z","v":243,"vw":19.85},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-09-25T20:45:00Z","v":432,"vw":19.58},{"c":19.5733,"h":19.5733,"l":19.57,"n":2,"o":19.57,"t":"2026-09-25T21:45:00Z","v":1100,"vw":19.5703},{"c":19.6599,"h":19.6599,"l":19.64,"n":16,"o":19.64,"t":"2026-09-25T22:30:00Z","v":6176,"vw":19.657084},{"c":19.6587,"h":19.66,"l":19.6587,"n":3,"o":19.66,"t":"2026-09-25T22:45:00Z","v":463,"vw":19.659293},{"c":19.64,"h":19.64,"l":19.64,"n":5,"o":19.64,"t":"2026-09-25T23:00:00Z","v":1586,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-25T23:30:00Z","v":200,"vw":19.64},{"c":18.97,"h":19.11,"l":18.78,"n":322,"o":18.93,"t":"2026-09-28T08:00:00Z","v":34963,"vw":18.962248},{"c":18.92,"h":19.01,"l":18.88,"n":22,"o":19.01,"t":"2026-09-28T08:15:00Z","v":2730,"vw":18.941914},{"c":18.86,"h":18.95,"l":18.86,"n":9,"o":18.9,"t":"2026-09-28T08:30:00Z","v":2210,"vw":18.90537},{"c":18.96,"h":18.96,"l":18.83,"n":29,"o":18.86,"t":"2026-09-28T09:00:00Z","v":7516,"vw":18.853128},{"c":18.8564,"h":18.9758,"l":18.8564,"n":3,"o":18.9758,"t":"2026-09-28T09:15:00Z","v":1605,"vw":18.968338},{"c":18.905,"h":18.905,"l":18.905,"n":3,"o":18.905,"t":"2026-09-28T09:30:00Z","v":115,"vw":18.905},{"c":18.85,"h":18.86,"l":18.85,"n":6,"o":18.86,"t":"2026-09-28T09:45:00Z","v":1242,"vw":18.852095},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-09-28T10:00:00Z","v":2766,"vw":18.85},{"c":18.99,"h":18.99,"l":18.9108,"n":5,"o":18.9108,"t":"2026-09-28T10:15:00Z","v":3677,"vw":18.913636},{"c":19.05,"h":19.06,"l":19.05,"n":9,"o":19.06,"t":"2026-09-28T10:30:00Z","v":330,"vw":19.055},{"c":19.06,"h":19.11,"l":19.06,"n":9,"o":19.09,"t":"2026-09-28T10:45:00Z","v":1040,"vw":19.091667},{"c":19.16,"h":19.18,"l":19.07,"n":41,"o":19.07,"t":"2026-09-28T11:00:00Z","v":14071,"vw":19.165986},{"c":19.23,"h":19.23,"l":19.1605,"n":15,"o":19.1605,"t":"2026-09-28T11:15:00Z","v":3470,"vw":19.216817},{"c":19.25,"h":19.25,"l":19.2,"n":5,"o":19.24,"t":"2026-09-28T11:30:00Z","v":1624,"vw":19.24625},{"c":19.1957,"h":19.2,"l":19.1957,"n":7,"o":19.2,"t":"2026-09-28T11:45:00Z","v":1245,"vw":19.196504},{"c":19.49,"h":19.54,"l":19.27,"n":47,"o":19.27,"t":"2026-09-28T12:00:00Z","v":3562,"vw":19.388308},{"c":19.4999,"h":19.56,"l":19.46,"n":43,"o":19.52,"t":"2026-09-28T12:15:00Z","v":9886,"vw":19.504935},{"c":19.38,"h":19.49,"l":19.33,"n":30,"o":19.49,"t":"2026-09-28T12:30:00Z","v":1803,"vw":19.399659},{"c":19.6223,"h":19.64,"l":19.4524,"n":29,"o":19.52,"t":"2026-09-28T12:45:00Z","v":3719,"vw":19.543947},{"c":19.5355,"h":19.7,"l":19.49,"n":584,"o":19.56,"t":"2026-09-28T13:00:00Z","v":67232,"vw":19.543568},{"c":19.55,"h":19.55,"l":19.54,"n":3,"o":19.54,"t":"2026-09-28T13:15:00Z","v":3100,"vw":19.547411},{"c":19.7,"h":19.72,"l":19.48,"n":361,"o":19.58,"t":"2026-09-28T13:30:00Z","v":37971,"vw":19.62224},{"c":19.64,"h":19.755,"l":19.55,"n":508,"o":19.71,"t":"2026-09-28T13:45:00Z","v":50212,"vw":19.652544},{"c":19.43,"h":19.61,"l":19.41,"n":332,"o":19.61,"t":"2026-09-28T14:00:00Z","v":20718,"vw":19.499527},{"c":19.33,"h":19.57,"l":19.255,"n":311,"o":19.4588,"t":"2026-09-28T14:15:00Z","v":42115,"vw":19.472157},{"c":19.16,"h":19.495,"l":19.14,"n":872,"o":19.33,"t":"2026-09-28T14:30:00Z","v":275279,"vw":19.35854},{"c":19.2376,"h":19.29,"l":19.01,"n":306,"o":19.19,"t":"2026-09-28T14:45:00Z","v":26894,"vw":19.19411},{"c":19.1999,"h":19.425,"l":19.185,"n":484,"o":19.26,"t":"2026-09-28T15:00:00Z","v":60306,"vw":19.272261},{"c":19.255,"h":19.275,"l":19.0899,"n":229,"o":19.205,"t":"2026-09-28T15:15:00Z","v":17808,"vw":19.203081},{"c":19.36,"h":19.41,"l":19.24,"n":168,"o":19.26,"t":"2026-09-28T15:30:00Z","v":17556,"vw":19.333416},{"c":19.405,"h":19.445,"l":19.35,"n":157,"o":19.37,"t":"2026-09-28T15:45:00Z","v":15296,"vw":19.423666},{"c":19.36,"h":19.43,"l":19.3,"n":250,"o":19.41,"t":"2026-09-28T16:00:00Z","v":21473,"vw":19.382555},{"c":19.645,"h":19.715,"l":19.31,"n":514,"o":19.35,"t":"2026-09-28T16:15:00Z","v":53295,"vw":19.554487},{"c":19.5,"h":19.705,"l":19.47,"n":178,"o":19.685,"t":"2026-09-28T16:30:00Z","v":15556,"vw":19.60352},{"c":19.54,"h":19.55,"l":19.43,"n":168,"o":19.5,"t":"2026-09-28T16:45:00Z","v":15739,"vw":19.499968},{"c":20.0099,"h":20.01,"l":19.48,"n":649,"o":19.53,"t":"2026-09-28T17:00:00Z","v":74654,"vw":19.644491},{"c":19.755,"h":20.04,"l":19.72,"n":186,"o":20.03,"t":"2026-09-28T17:15:00Z","v":36315,"vw":19.889378},{"c":19.775,"h":19.79,"l":19.68,"n":42,"o":19.76,"t":"2026-09-28T17:30:00Z","v":5679,"vw":19.727298},{"c":19.675,"h":19.75,"l":19.66,"n":34,"o":19.75,"t":"2026-09-28T17:45:00Z","v":13076,"vw":19.700481},{"c":19.725,"h":19.725,"l":19.64,"n":45,"o":19.65,"t":"2026-09-28T18:00:00Z","v":7147,"vw":19.692918},{"c":19.687,"h":19.73,"l":19.65,"n":37,"o":19.705,"t":"2026-09-28T18:15:00Z","v":5322,"vw":19.691553},{"c":19.58,"h":19.68,"l":19.56,"n":141,"o":19.67,"t":"2026-09-28T18:30:00Z","v":29217,"vw":19.610419},{"c":19.725,"h":19.73,"l":19.575,"n":81,"o":19.585,"t":"2026-09-28T18:45:00Z","v":18161,"vw":19.652532},{"c":19.53,"h":19.7,"l":19.49,"n":79,"o":19.7,"t":"2026-09-28T19:00:00Z","v":11566,"vw":19.561846},{"c":19.465,"h":19.53,"l":19.46,"n":78,"o":19.53,"t":"2026-09-28T19:15:00Z","v":9299,"vw":19.48776},{"c":19.315,"h":19.472,"l":19.2,"n":316,"o":19.46,"t":"2026-09-28T19:30:00Z","v":49539,"vw":19.302708},{"c":19.33,"h":19.375,"l":19.275,"n":689,"o":19.315,"t":"2026-09-28T19:45:00Z","v":113728,"vw":19.325641},{"c":19.47,"h":19.47,"l":19.32,"n":11,"o":19.32,"t":"2026-09-28T20:00:00Z","v":6251,"vw":19.326989},{"c":19.43,"h":19.43,"l":19.43,"n":4,"o":19.43,"t":"2026-09-28T20:15:00Z","v":300,"vw":19.43},{"c":19.5,"h":19.51,"l":19.49,"n":14,"o":19.5,"t":"2026-09-28T21:15:00Z","v":1592,"vw":19.502077},{"c":19.4,"h":19.43,"l":19.4,"n":15,"o":19.43,"t":"2026-09-28T21:45:00Z","v":470,"vw":19.412329},{"c":19.3107,"h":19.3107,"l":19.25,"n":3,"o":19.25,"t":"2026-09-28T22:00:00Z","v":620,"vw":19.2652},{"c":19.3204,"h":19.33,"l":19.3104,"n":9,"o":19.32,"t":"2026-09-28T22:15:00Z","v":2874,"vw":19.315327},{"c":19.51,"h":19.51,"l":19.51,"n":5,"o":19.51,"t":"2026-09-28T22:30:00Z","v":1438,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-28T22:45:00Z","v":100,"vw":19.5},{"c":19.6333,"h":19.65,"l":19.6,"n":3,"o":19.6,"t":"2026-09-28T23:00:00Z","v":354,"vw":19.628611},{"c":19.55,"h":19.55,"l":19.54,"n":4,"o":19.54,"t":"2026-09-28T23:15:00Z","v":405,"vw":19.543974},{"c":19.85,"h":20.04,"l":19.15,"n":265,"o":19.92,"t":"2026-09-29T08:00:00Z","v":36173,"vw":19.616303},{"c":20.1,"h":20.21,"l":19.88,"n":22,"o":19.88,"t":"2026-09-29T08:15:00Z","v":2352,"vw":20.107793},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-09-29T08:30:00Z","v":200,"vw":20.05},{"c":19.88,"h":19.89,"l":19.85,"n":18,"o":19.85,"t":"2026-09-29T08:45:00Z","v":2377,"vw":19.877391},{"c":19.84,"h":19.84,"l":19.81,"n":8,"o":19.81,"t":"2026-09-29T09:00:00Z","v":675,"vw":19.830168},{"c":19.83,"h":19.83,"l":19.83,"n":9,"o":19.83,"t":"2026-09-29T09:30:00Z","v":296,"vw":19.83},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-09-29T09:45:00Z","v":509,"vw":20},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-09-29T10:00:00Z","v":230,"vw":19.94},{"c":19.92,"h":19.94,"l":19.92,"n":5,"o":19.94,"t":"2026-09-29T10:15:00Z","v":315,"vw":19.93},{"c":19.91,"h":19.91,"l":19.91,"n":9,"o":19.91,"t":"2026-09-29T10:30:00Z","v":300,"vw":19.91},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-09-29T10:45:00Z","v":293,"vw":19.92},{"c":20,"h":20,"l":19.89,"n":27,"o":19.89,"t":"2026-09-29T11:00:00Z","v":1264,"vw":19.975152},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-09-29T11:15:00Z","v":2015,"vw":19.99},{"c":20.07,"h":20.19,"l":20,"n":97,"o":20,"t":"2026-09-29T11:30:00Z","v":27542,"vw":20.127677},{"c":20.242,"h":20.242,"l":20.09,"n":29,"o":20.09,"t":"2026-09-29T11:45:00Z","v":17508,"vw":20.232388},{"c":20.21,"h":20.2332,"l":20.16,"n":36,"o":20.21,"t":"2026-09-29T12:00:00Z","v":6894,"vw":20.197178},{"c":20.28,"h":20.4,"l":20.22,"n":76,"o":20.24,"t":"2026-09-29T12:15:00Z","v":4958,"vw":20.27951},{"c":20.29,"h":20.36,"l":20.29,"n":28,"o":20.32,"t":"2026-09-29T12:30:00Z","v":7053,"vw":20.352058},{"c":20.26,"h":20.5,"l":20.25,"n":457,"o":20.3,"t":"2026-09-29T12:45:00Z","v":46282,"vw":20.34613},{"c":20.28,"h":20.31,"l":20.28,"n":55,"o":20.29,"t":"2026-09-29T13:00:00Z","v":4585,"vw":20.298352},{"c":20.23,"h":20.3,"l":20.23,"n":35,"o":20.2536,"t":"2026-09-29T13:15:00Z","v":4831,"vw":20.242021},{"c":20.118,"h":20.26,"l":20.05,"n":404,"o":20.26,"t":"2026-09-29T13:30:00Z","v":35948,"vw":20.141119},{"c":20.125,"h":20.26,"l":20.03,"n":433,"o":20.105,"t":"2026-09-29T13:45:00Z","v":58325,"vw":20.096013},{"c":20,"h":20.1986,"l":19.945,"n":480,"o":20.13,"t":"2026-09-29T14:00:00Z","v":64904,"vw":20.040982},{"c":20.005,"h":20.0278,"l":19.9,"n":407,"o":19.985,"t":"2026-09-29T14:15:00Z","v":45302,"vw":19.95844},{"c":19.93,"h":20,"l":19.84,"n":327,"o":19.92,"t":"2026-09-29T14:30:00Z","v":30722,"vw":19.945492},{"c":19.905,"h":19.98,"l":19.84,"n":252,"o":19.93,"t":"2026-09-29T14:45:00Z","v":17536,"vw":19.913073},{"c":19.61,"h":19.87,"l":19.57,"n":328,"o":19.8,"t":"2026-09-29T15:00:00Z","v":38815,"vw":19.715199},{"c":19.37,"h":19.68,"l":19.32,"n":496,"o":19.6,"t":"2026-09-29T15:15:00Z","v":80862,"vw":19.447401},{"c":19.4199,"h":19.49,"l":19.36,"n":450,"o":19.365,"t":"2026-09-29T15:30:00Z","v":79680,"vw":19.427017},{"c":19.32,"h":19.51,"l":19.26,"n":431,"o":19.44,"t":"2026-09-29T15:45:00Z","v":61810,"vw":19.384919},{"c":19.36,"h":19.395,"l":19.29,"n":237,"o":19.37,"t":"2026-09-29T16:00:00Z","v":36062,"vw":19.366258},{"c":19.445,"h":19.47,"l":19.36,"n":134,"o":19.37,"t":"2026-09-29T16:15:00Z","v":17133,"vw":19.408519},{"c":19.315,"h":19.47,"l":19.315,"n":157,"o":19.44,"t":"2026-09-29T16:30:00Z","v":14292,"vw":19.403653},{"c":19.36,"h":19.369,"l":19.25,"n":150,"o":19.28,"t":"2026-09-29T16:45:00Z","v":8666,"vw":19.318568},{"c":19.4,"h":19.415,"l":19.325,"n":138,"o":19.335,"t":"2026-09-29T17:00:00Z","v":11561,"vw":19.390619},{"c":19.37,"h":19.39,"l":19.305,"n":102,"o":19.385,"t":"2026-09-29T17:15:00Z","v":7495,"vw":19.350417},{"c":19.345,"h":19.4,"l":19.32,"n":132,"o":19.38,"t":"2026-09-29T17:30:00Z","v":8555,"vw":19.356269},{"c":19.3,"h":19.365,"l":19.265,"n":174,"o":19.35,"t":"2026-09-29T17:45:00Z","v":17190,"vw":19.315716},{"c":19.48,"h":19.49,"l":19.32,"n":223,"o":19.32,"t":"2026-09-29T18:00:00Z","v":18412,"vw":19.409979},{"c":19.52,"h":19.56,"l":19.48,"n":138,"o":19.48,"t":"2026-09-29T18:15:00Z","v":28860,"vw":19.529216},{"c":19.65,"h":19.67,"l":19.51,"n":161,"o":19.51,"t":"2026-09-29T18:30:00Z","v":10369,"vw":19.588078},{"c":19.65,"h":19.67,"l":19.62,"n":213,"o":19.655,"t":"2026-09-29T18:45:00Z","v":53204,"vw":19.62941},{"c":19.665,"h":19.705,"l":19.63,"n":147,"o":19.65,"t":"2026-09-29T19:00:00Z","v":11233,"vw":19.671929},{"c":19.65,"h":19.7,"l":19.65,"n":146,"o":19.665,"t":"2026-09-29T19:15:00Z","v":15217,"vw":19.676127},{"c":19.6,"h":19.675,"l":19.6,"n":169,"o":19.65,"t":"2026-09-29T19:30:00Z","v":12344,"vw":19.652905},{"c":19.545,"h":19.605,"l":19.51,"n":598,"o":19.555,"t":"2026-09-29T19:45:00Z","v":109045,"vw":19.560805},{"c":19.51,"h":19.55,"l":19.51,"n":6,"o":19.55,"t":"2026-09-29T20:00:00Z","v":5150,"vw":19.546113},{"c":19.6061,"h":19.6061,"l":19.6061,"n":1,"o":19.6061,"t":"2026-09-29T20:15:00Z","v":500,"vw":19.6061},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-29T20:30:00Z","v":600,"vw":19.6},{"c":19.61,"h":19.6288,"l":19.61,"n":3,"o":19.6288,"t":"2026-09-29T20:45:00Z","v":285,"vw":19.62128},{"c":19.38,"h":19.5,"l":19.38,"n":9,"o":19.5,"t":"2026-09-29T21:15:00Z","v":697,"vw":19.468375},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-09-29T21:30:00Z","v":290,"vw":19.37},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-09-29T21:45:00Z","v":417,"vw":19.41},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-29T22:00:00Z","v":750,"vw":19.5},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-29T22:15:00Z","v":683,"vw":19.42},{"c":19.38,"h":19.46,"l":19.38,"n":3,"o":19.46,"t":"2026-09-29T22:30:00Z","v":301,"vw":19.406667},{"c":19.46,"h":19.5199,"l":19.46,"n":5,"o":19.5199,"t":"2026-09-29T22:45:00Z","v":646,"vw":19.476234},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-09-29T23:00:00Z","v":520,"vw":19.48},{"c":19.47,"h":19.47,"l":19.45,"n":3,"o":19.45,"t":"2026-09-29T23:15:00Z","v":250,"vw":19.46},{"c":19.38,"h":19.4,"l":19.38,"n":4,"o":19.4,"t":"2026-09-29T23:30:00Z","v":226,"vw":19.39},{"c":19.21,"h":19.37,"l":19.08,"n":248,"o":19.33,"t":"2026-09-30T08:00:00Z","v":20146,"vw":19.215919},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-30T08:15:00Z","v":332,"vw":19.25},{"c":19.27,"h":19.27,"l":19.17,"n":8,"o":19.22,"t":"2026-09-30T08:30:00Z","v":855,"vw":19.22122},{"c":19.36,"h":19.39,"l":19.33,"n":10,"o":19.33,"t":"2026-09-30T09:00:00Z","v":1278,"vw":19.381714},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-30T09:15:00Z","v":200,"vw":19.45},{"c":19.5,"h":19.61,"l":19.5,"n":29,"o":19.58,"t":"2026-09-30T09:30:00Z","v":5292,"vw":19.558798},{"c":19.59,"h":19.59,"l":19.58,"n":2,"o":19.58,"t":"2026-09-30T10:00:00Z","v":946,"vw":19.584979},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-09-30T10:15:00Z","v":150,"vw":19.66},{"c":19.68,"h":19.68,"l":19.64,"n":3,"o":19.64,"t":"2026-09-30T10:30:00Z","v":335,"vw":19.664},{"c":19.58,"h":19.6508,"l":19.53,"n":13,"o":19.6508,"t":"2026-09-30T11:00:00Z","v":1158,"vw":19.576077},{"c":19.56,"h":19.56,"l":19.51,"n":3,"o":19.51,"t":"2026-09-30T11:15:00Z","v":467,"vw":19.531413},{"c":19.73,"h":19.73,"l":19.64,"n":16,"o":19.6452,"t":"2026-09-30T11:30:00Z","v":9258,"vw":19.694407},{"c":19.66,"h":19.66,"l":19.65,"n":8,"o":19.65,"t":"2026-09-30T11:45:00Z","v":1039,"vw":19.654},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-09-30T12:00:00Z","v":149,"vw":19.66},{"c":19.6323,"h":19.87,"l":19.6323,"n":406,"o":19.67,"t":"2026-09-30T12:15:00Z","v":51927,"vw":19.759285},{"c":20.17,"h":20.19,"l":19.76,"n":179,"o":19.76,"t":"2026-09-30T12:30:00Z","v":26379,"vw":20.054337},{"c":20.21,"h":20.31,"l":20.14,"n":128,"o":20.16,"t":"2026-09-30T12:45:00Z","v":12759,"vw":20.263405},{"c":20.22,"h":20.26,"l":20.14,"n":68,"o":20.14,"t":"2026-09-30T13:00:00Z","v":5935,"vw":20.201537},{"c":20.05,"h":20.26,"l":20.05,"n":57,"o":20.22,"t":"2026-09-30T13:15:00Z","v":10147,"vw":20.173187},{"c":19.72,"h":20.2406,"l":19.57,"n":522,"o":20.06,"t":"2026-09-30T13:30:00Z","v":58164,"vw":19.868113},{"c":19.85,"h":19.87,"l":19.72,"n":306,"o":19.7783,"t":"2026-09-30T13:45:00Z","v":87693,"vw":19.827245},{"c":19.74,"h":19.86,"l":19.63,"n":222,"o":19.85,"t":"2026-09-30T14:00:00Z","v":22984,"vw":19.759538},{"c":19.38,"h":19.72,"l":19.37,"n":476,"o":19.72,"t":"2026-09-30T14:15:00Z","v":86795,"vw":19.534763},{"c":19.306,"h":19.4422,"l":19.22,"n":456,"o":19.369,"t":"2026-09-30T14:30:00Z","v":50448,"vw":19.30703},{"c":19.385,"h":19.425,"l":19.305,"n":291,"o":19.305,"t":"2026-09-30T14:45:00Z","v":28304,"vw":19.392981},{"c":19.4,"h":19.45,"l":19.35,"n":282,"o":19.35,"t":"2026-09-30T15:00:00Z","v":21631,"vw":19.400667},{"c":19.35,"h":19.42,"l":19.26,"n":259,"o":19.4017,"t":"2026-09-30T15:15:00Z","v":24595,"vw":19.325638},{"c":19.41,"h":19.52,"l":19.36,"n":257,"o":19.36,"t":"2026-09-30T15:30:00Z","v":45879,"vw":19.453938},{"c":19.44,"h":19.54,"l":19.4001,"n":134,"o":19.4001,"t":"2026-09-30T15:45:00Z","v":10897,"vw":19.4784},{"c":19.5,"h":19.51,"l":19.41,"n":141,"o":19.43,"t":"2026-09-30T16:00:00Z","v":13051,"vw":19.463624},{"c":19.51,"h":19.59,"l":19.51,"n":92,"o":19.52,"t":"2026-09-30T16:15:00Z","v":6391,"vw":19.550106},{"c":19.57,"h":19.57,"l":19.45,"n":113,"o":19.5,"t":"2026-09-30T16:30:00Z","v":10300,"vw":19.498516},{"c":19.61,"h":19.62,"l":19.54,"n":107,"o":19.54,"t":"2026-09-30T16:45:00Z","v":11370,"vw":19.584574},{"c":19.58,"h":19.64,"l":19.58,"n":126,"o":19.62,"t":"2026-09-30T17:00:00Z","v":14217,"vw":19.588507},{"c":19.49,"h":19.58,"l":19.45,"n":103,"o":19.58,"t":"2026-09-30T17:15:00Z","v":11736,"vw":19.519749},{"c":19.4,"h":19.47,"l":19.35,"n":149,"o":19.47,"t":"2026-09-30T17:30:00Z","v":18114,"vw":19.402983},{"c":19.43,"h":19.46,"l":19.38,"n":141,"o":19.38,"t":"2026-09-30T17:45:00Z","v":14282,"vw":19.413108},{"c":19.4301,"h":19.45,"l":19.37,"n":126,"o":19.415,"t":"2026-09-30T18:00:00Z","v":14057,"vw":19.40631},{"c":19.38,"h":19.41,"l":19.35,"n":125,"o":19.41,"t":"2026-09-30T18:15:00Z","v":18248,"vw":19.397228},{"c":19.31,"h":19.41,"l":19.3,"n":137,"o":19.405,"t":"2026-09-30T18:30:00Z","v":20933,"vw":19.3259},{"c":19.36,"h":19.38,"l":19.3,"n":126,"o":19.31,"t":"2026-09-30T18:45:00Z","v":19347,"vw":19.34334},{"c":19.29,"h":19.39,"l":19.29,"n":115,"o":19.37,"t":"2026-09-30T19:00:00Z","v":10156,"vw":19.356225},{"c":19.295,"h":19.3,"l":19.22,"n":146,"o":19.265,"t":"2026-09-30T19:15:00Z","v":15275,"vw":19.27163},{"c":19.31,"h":19.3886,"l":19.27,"n":165,"o":19.27,"t":"2026-09-30T19:30:00Z","v":18084,"vw":19.326417},{"c":19.22,"h":19.31,"l":19.2,"n":629,"o":19.31,"t":"2026-09-30T19:45:00Z","v":132941,"vw":19.234126},{"c":19.23,"h":19.23,"l":19.23,"n":12,"o":19.23,"t":"2026-09-30T20:00:00Z","v":1657,"vw":19.23},{"c":19.4,"h":19.4,"l":19.35,"n":7,"o":19.35,"t":"2026-09-30T20:30:00Z","v":948,"vw":19.385553},{"c":19.45,"h":19.45,"l":19.45,"n":67,"o":19.45,"t":"2026-09-30T21:30:00Z","v":1257,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":13,"o":19.47,"t":"2026-09-30T22:15:00Z","v":1413,"vw":19.47},{"c":19.5792,"h":19.5792,"l":19.5792,"n":1,"o":19.5792,"t":"2026-09-30T23:15:00Z","v":397,"vw":19.5792},{"c":19.45,"h":19.5323,"l":19.45,"n":4,"o":19.5323,"t":"2026-09-30T23:45:00Z","v":736,"vw":19.481818},{"c":19.31,"h":19.97,"l":19.29,"n":179,"o":19.65,"t":"2026-10-01T08:00:00Z","v":12491,"vw":19.700144},{"c":19.4,"h":19.4,"l":19.31,"n":5,"o":19.31,"t":"2026-10-01T08:15:00Z","v":467,"vw":19.332549},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-01T08:30:00Z","v":159,"vw":19.27},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-01T08:45:00Z","v":143,"vw":19.43},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-01T09:00:00Z","v":113,"vw":19.52},{"c":19.54,"h":19.54,"l":19.49,"n":5,"o":19.49,"t":"2026-10-01T09:15:00Z","v":457,"vw":19.518524},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-01T09:30:00Z","v":100,"vw":19.59},{"c":19.59,"h":19.61,"l":19.58,"n":6,"o":19.58,"t":"2026-10-01T09:45:00Z","v":673,"vw":19.587685},{"c":19.53,"h":19.53,"l":19.33,"n":7,"o":19.33,"t":"2026-10-01T10:00:00Z","v":1225,"vw":19.408823},{"c":19.51,"h":19.51,"l":19.48,"n":9,"o":19.48,"t":"2026-10-01T10:15:00Z","v":1023,"vw":19.494953},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-10-01T10:30:00Z","v":593,"vw":19.51},{"c":19.7,"h":19.7,"l":19.62,"n":27,"o":19.62,"t":"2026-10-01T10:45:00Z","v":6387,"vw":19.635595},{"c":19.6991,"h":19.7257,"l":19.65,"n":7,"o":19.6923,"t":"2026-10-01T11:00:00Z","v":2408,"vw":19.675096},{"c":19.6937,"h":19.7,"l":19.61,"n":38,"o":19.6239,"t":"2026-10-01T11:15:00Z","v":20157,"vw":19.656507},{"c":19.76,"h":19.76,"l":19.6711,"n":10,"o":19.6711,"t":"2026-10-01T11:30:00Z","v":10141,"vw":19.755296},{"c":19.79,"h":19.7974,"l":19.78,"n":39,"o":19.79,"t":"2026-10-01T11:45:00Z","v":5705,"vw":19.789672},{"c":19.8,"h":19.8,"l":19.79,"n":8,"o":19.799,"t":"2026-10-01T12:00:00Z","v":20097,"vw":19.798851},{"c":19.8,"h":19.8,"l":19.73,"n":12,"o":19.74,"t":"2026-10-01T12:15:00Z","v":5561,"vw":19.732082},{"c":19.8434,"h":20,"l":19.71,"n":819,"o":19.8,"t":"2026-10-01T12:30:00Z","v":95853,"vw":19.855067},{"c":19.57,"h":19.83,"l":19.56,"n":57,"o":19.83,"t":"2026-10-01T12:45:00Z","v":8987,"vw":19.682237},{"c":19.55,"h":19.56,"l":19.51,"n":20,"o":19.56,"t":"2026-10-01T13:00:00Z","v":3117,"vw":19.540969},{"c":19.46,"h":19.5296,"l":19.44,"n":27,"o":19.4608,"t":"2026-10-01T13:15:00Z","v":7961,"vw":19.472003},{"c":19.66,"h":19.69,"l":19.46,"n":338,"o":19.46,"t":"2026-10-01T13:30:00Z","v":54072,"vw":19.592221},{"c":19.6699,"h":19.73,"l":19.57,"n":440,"o":19.68,"t":"2026-10-01T13:45:00Z","v":111342,"vw":19.642254},{"c":19.495,"h":19.68,"l":19.43,"n":788,"o":19.655,"t":"2026-10-01T14:00:00Z","v":165758,"vw":19.532447},{"c":19.67,"h":19.7,"l":19.485,"n":407,"o":19.55,"t":"2026-10-01T14:15:00Z","v":25478,"vw":19.602127},{"c":19.57,"h":19.765,"l":19.555,"n":424,"o":19.655,"t":"2026-10-01T14:30:00Z","v":34872,"vw":19.640207},{"c":19.52,"h":19.61,"l":19.3976,"n":296,"o":19.61,"t":"2026-10-01T14:45:00Z","v":30423,"vw":19.495353},{"c":19.485,"h":19.61,"l":19.38,"n":530,"o":19.5197,"t":"2026-10-01T15:00:00Z","v":69747,"vw":19.481431},{"c":19.53,"h":19.62,"l":19.51,"n":280,"o":19.51,"t":"2026-10-01T15:15:00Z","v":35333,"vw":19.572891},{"c":19.33,"h":19.46,"l":19.28,"n":365,"o":19.43,"t":"2026-10-01T15:30:00Z","v":53864,"vw":19.346506},{"c":19.39,"h":19.47,"l":19.35,"n":317,"o":19.35,"t":"2026-10-01T15:45:00Z","v":37959,"vw":19.420168},{"c":19.47,"h":19.54,"l":19.435,"n":201,"o":19.47,"t":"2026-10-01T16:00:00Z","v":12621,"vw":19.479504},{"c":19.44,"h":19.51,"l":19.425,"n":107,"o":19.485,"t":"2026-10-01T16:15:00Z","v":13270,"vw":19.450948},{"c":19.415,"h":19.59,"l":19.38,"n":174,"o":19.48,"t":"2026-10-01T16:30:00Z","v":19364,"vw":19.504061},{"c":19.345,"h":19.46,"l":19.32,"n":138,"o":19.46,"t":"2026-10-01T16:45:00Z","v":20188,"vw":19.365312},{"c":19.55,"h":19.55,"l":19.39,"n":180,"o":19.39,"t":"2026-10-01T17:00:00Z","v":22301,"vw":19.443764},{"c":19.7899,"h":19.79,"l":19.605,"n":187,"o":19.62,"t":"2026-10-01T17:15:00Z","v":24698,"vw":19.694165},{"c":19.79,"h":19.87,"l":19.7103,"n":251,"o":19.79,"t":"2026-10-01T17:30:00Z","v":19733,"vw":19.803228},{"c":19.6642,"h":19.81,"l":19.6642,"n":178,"o":19.81,"t":"2026-10-01T17:45:00Z","v":19132,"vw":19.784358},{"c":19.675,"h":19.73,"l":19.575,"n":226,"o":19.64,"t":"2026-10-01T18:00:00Z","v":24892,"vw":19.644189},{"c":19.69,"h":19.755,"l":19.655,"n":262,"o":19.69,"t":"2026-10-01T18:15:00Z","v":27111,"vw":19.708108},{"c":19.765,"h":19.87,"l":19.68,"n":302,"o":19.69,"t":"2026-10-01T18:30:00Z","v":47287,"vw":19.760473},{"c":19.69,"h":19.775,"l":19.66,"n":100,"o":19.775,"t":"2026-10-01T18:45:00Z","v":19342,"vw":19.721351},{"c":19.72,"h":19.78,"l":19.66,"n":138,"o":19.69,"t":"2026-10-01T19:00:00Z","v":11154,"vw":19.713599},{"c":19.58,"h":19.74,"l":19.58,"n":81,"o":19.73,"t":"2026-10-01T19:15:00Z","v":11676,"vw":19.679049},{"c":19.645,"h":19.665,"l":19.585,"n":116,"o":19.6,"t":"2026-10-01T19:30:00Z","v":18051,"vw":19.628616},{"c":19.67,"h":19.695,"l":19.605,"n":569,"o":19.65,"t":"2026-10-01T19:45:00Z","v":85516,"vw":19.653902},{"c":19.75,"h":19.75,"l":19.65,"n":17,"o":19.65,"t":"2026-10-01T20:00:00Z","v":14319,"vw":19.680669},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-01T20:30:00Z","v":210,"vw":19.67},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-01T20:45:00Z","v":107,"vw":19.66},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-01T21:15:00Z","v":5036,"vw":19.74},{"c":19.55,"h":19.55,"l":19.54,"n":23,"o":19.54,"t":"2026-10-01T21:45:00Z","v":2411,"vw":19.547966},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-01T22:00:00Z","v":866,"vw":19.55},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-01T22:15:00Z","v":170,"vw":19.74},{"c":19.5615,"h":19.5615,"l":19.5615,"n":1,"o":19.5615,"t":"2026-10-01T22:45:00Z","v":300,"vw":19.5615},{"c":19.6713,"h":19.6713,"l":19.6713,"n":1,"o":19.6713,"t":"2026-10-01T23:45:00Z","v":1319,"vw":19.6713},{"c":20.3,"h":20.4,"l":19.8,"n":453,"o":20.28,"t":"2026-10-02T08:00:00Z","v":77234,"vw":20.194851},{"c":20.5641,"h":20.83,"l":20.35,"n":91,"o":20.35,"t":"2026-10-02T08:15:00Z","v":21683,"vw":20.574853},{"c":20.61,"h":20.61,"l":20.56,"n":9,"o":20.61,"t":"2026-10-02T08:30:00Z","v":2522,"vw":20.607976},{"c":20.48,"h":20.5,"l":20.48,"n":16,"o":20.5,"t":"2026-10-02T08:45:00Z","v":810,"vw":20.494671},{"c":20.5,"h":20.5,"l":20.47,"n":14,"o":20.47,"t":"2026-10-02T09:00:00Z","v":1326,"vw":20.486908},{"c":20.39,"h":20.47,"l":20.39,"n":17,"o":20.47,"t":"2026-10-02T09:15:00Z","v":3634,"vw":20.41887},{"c":20.43,"h":20.43,"l":20.367,"n":5,"o":20.367,"t":"2026-10-02T09:30:00Z","v":1318,"vw":20.37363},{"c":20.39,"h":20.4109,"l":20.37,"n":19,"o":20.4,"t":"2026-10-02T09:45:00Z","v":931,"vw":20.391444},{"c":20.34,"h":20.42,"l":20.34,"n":14,"o":20.38,"t":"2026-10-02T10:00:00Z","v":2036,"vw":20.396207},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-02T10:15:00Z","v":391,"vw":20.32},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-02T10:30:00Z","v":1105,"vw":20.43},{"c":20.43,"h":20.43,"l":20.32,"n":43,"o":20.32,"t":"2026-10-02T11:00:00Z","v":13178,"vw":20.376946},{"c":20.3715,"h":20.43,"l":20.3715,"n":5,"o":20.43,"t":"2026-10-02T11:15:00Z","v":5760,"vw":20.426911},{"c":20.37,"h":20.45,"l":20.37,"n":204,"o":20.38,"t":"2026-10-02T11:30:00Z","v":30024,"vw":20.42649},{"c":20.36,"h":20.4291,"l":20.36,"n":23,"o":20.39,"t":"2026-10-02T11:45:00Z","v":14717,"vw":20.395679},{"c":20.35,"h":20.3951,"l":20.33,"n":17,"o":20.35,"t":"2026-10-02T12:00:00Z","v":2977,"vw":20.373895},{"c":20.42,"h":20.47,"l":20.33,"n":68,"o":20.35,"t":"2026-10-02T12:15:00Z","v":18917,"vw":20.430885},{"c":20.2764,"h":20.61,"l":20.2647,"n":199,"o":20.5,"t":"2026-10-02T12:30:00Z","v":34940,"vw":20.53434},{"c":20.5174,"h":20.54,"l":20.2808,"n":239,"o":20.2808,"t":"2026-10-02T12:45:00Z","v":46278,"vw":20.434923},{"c":20.43,"h":20.5592,"l":20.43,"n":52,"o":20.5,"t":"2026-10-02T13:00:00Z","v":6896,"vw":20.508948},{"c":20.42,"h":20.45,"l":20.41,"n":46,"o":20.41,"t":"2026-10-02T13:15:00Z","v":3359,"vw":20.43135},{"c":20.58,"h":20.72,"l":20.4,"n":569,"o":20.43,"t":"2026-10-02T13:30:00Z","v":94776,"vw":20.542991},{"c":20.33,"h":20.65,"l":20.3,"n":519,"o":20.62,"t":"2026-10-02T13:45:00Z","v":113696,"vw":20.413401},{"c":20.17,"h":20.41,"l":20.17,"n":242,"o":20.34,"t":"2026-10-02T14:00:00Z","v":29314,"vw":20.29729},{"c":20.0903,"h":20.3,"l":20.0903,"n":348,"o":20.18,"t":"2026-10-02T14:15:00Z","v":48881,"vw":20.217422},{"c":20.035,"h":20.09,"l":19.96,"n":400,"o":20.07,"t":"2026-10-02T14:30:00Z","v":66018,"vw":20.032869},{"c":19.8,"h":20.09,"l":19.69,"n":556,"o":20.03,"t":"2026-10-02T14:45:00Z","v":122032,"vw":19.88413},{"c":19.74,"h":19.83,"l":19.62,"n":374,"o":19.805,"t":"2026-10-02T15:00:00Z","v":58922,"vw":19.724891},{"c":19.655,"h":19.765,"l":19.59,"n":238,"o":19.74,"t":"2026-10-02T15:15:00Z","v":29682,"vw":19.687172},{"c":19.58,"h":19.685,"l":19.55,"n":274,"o":19.685,"t":"2026-10-02T15:30:00Z","v":30706,"vw":19.603782},{"c":19.605,"h":19.645,"l":19.535,"n":258,"o":19.585,"t":"2026-10-02T15:45:00Z","v":37565,"vw":19.592097},{"c":19.56,"h":19.69,"l":19.52,"n":252,"o":19.61,"t":"2026-10-02T16:00:00Z","v":23023,"vw":19.620035},{"c":19.53,"h":19.63,"l":19.5,"n":325,"o":19.585,"t":"2026-10-02T16:15:00Z","v":75756,"vw":19.558973},{"c":19.53,"h":19.555,"l":19.46,"n":256,"o":19.55,"t":"2026-10-02T16:30:00Z","v":19971,"vw":19.516416},{"c":19.5,"h":19.57,"l":19.475,"n":139,"o":19.54,"t":"2026-10-02T16:45:00Z","v":8745,"vw":19.522725},{"c":19.345,"h":19.53,"l":19.34,"n":170,"o":19.51,"t":"2026-10-02T17:00:00Z","v":15507,"vw":19.426869},{"c":19.385,"h":19.43,"l":19.32,"n":221,"o":19.325,"t":"2026-10-02T17:15:00Z","v":46341,"vw":19.381874},{"c":19.36,"h":19.435,"l":19.31,"n":270,"o":19.385,"t":"2026-10-02T17:30:00Z","v":38772,"vw":19.386455},{"c":19.42,"h":19.43,"l":19.35,"n":181,"o":19.365,"t":"2026-10-02T17:45:00Z","v":18855,"vw":19.380629},{"c":19.45,"h":19.49,"l":19.405,"n":167,"o":19.43,"t":"2026-10-02T18:00:00Z","v":20994,"vw":19.436343},{"c":19.325,"h":19.445,"l":19.295,"n":299,"o":19.44,"t":"2026-10-02T18:15:00Z","v":38265,"vw":19.334067},{"c":19.005,"h":19.335,"l":18.935,"n":706,"o":19.33,"t":"2026-10-02T18:30:00Z","v":114494,"vw":19.142913},{"c":19.12,"h":19.14,"l":18.9301,"n":185,"o":18.99,"t":"2026-10-02T18:45:00Z","v":45010,"vw":19.042871},{"c":19.1099,"h":19.1999,"l":19.105,"n":181,"o":19.14,"t":"2026-10-02T19:00:00Z","v":27148,"vw":19.162494},{"c":19.12,"h":19.17,"l":19.015,"n":215,"o":19.125,"t":"2026-10-02T19:15:00Z","v":28334,"vw":19.087863},{"c":19.14,"h":19.16,"l":19.12,"n":183,"o":19.14,"t":"2026-10-02T19:30:00Z","v":16986,"vw":19.145558},{"c":19.16,"h":19.18,"l":19.1,"n":709,"o":19.14,"t":"2026-10-02T19:45:00Z","v":162039,"vw":19.132142},{"c":19.18,"h":19.2195,"l":19.16,"n":12,"o":19.16,"t":"2026-10-02T20:00:00Z","v":3280,"vw":19.171094},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-02T20:15:00Z","v":250,"vw":19.19},{"c":19.15,"h":19.2,"l":19.15,"n":9,"o":19.2,"t":"2026-10-02T20:30:00Z","v":1578,"vw":19.158621},{"c":19.1,"h":19.13,"l":19.1,"n":9,"o":19.13,"t":"2026-10-02T20:45:00Z","v":1847,"vw":19.105744},{"c":19.15,"h":19.16,"l":19.15,"n":8,"o":19.15,"t":"2026-10-02T21:00:00Z","v":1020,"vw":19.153333},{"c":19.1,"h":19.11,"l":19.1,"n":7,"o":19.11,"t":"2026-10-02T21:15:00Z","v":606,"vw":19.107881},{"c":19.1917,"h":19.1917,"l":19.1917,"n":2,"o":19.1917,"t":"2026-10-02T21:30:00Z","v":101,"vw":19.1917},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-02T21:45:00Z","v":100,"vw":19.19},{"c":19.18,"h":19.206,"l":19.18,"n":6,"o":19.206,"t":"2026-10-02T22:00:00Z","v":1281,"vw":19.184512},{"c":19.15,"h":19.25,"l":19.15,"n":104,"o":19.25,"t":"2026-10-02T22:15:00Z","v":7092,"vw":19.165472},{"c":19.34,"h":19.48,"l":19.34,"n":3,"o":19.48,"t":"2026-10-02T22:30:00Z","v":371,"vw":19.377838},{"c":19.38,"h":19.38,"l":19.3,"n":3,"o":19.3,"t":"2026-10-02T23:00:00Z","v":1101,"vw":19.307273},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-02T23:15:00Z","v":1068,"vw":19.12},{"c":19.1114,"h":19.12,"l":19.1066,"n":7,"o":19.1066,"t":"2026-10-02T23:30:00Z","v":1504,"vw":19.1132},{"c":19.1607,"h":19.1607,"l":19.1607,"n":2,"o":19.1607,"t":"2026-10-02T23:45:00Z","v":158,"vw":19.1607},{"c":20.13,"h":20.13,"l":19.53,"n":383,"o":19.97,"t":"2026-10-05T08:00:00Z","v":49407,"vw":19.790123},{"c":19.98,"h":20,"l":19.98,"n":7,"o":20,"t":"2026-10-05T08:15:00Z","v":1414,"vw":19.994315},{"c":19.94,"h":19.95,"l":19.92,"n":18,"o":19.92,"t":"2026-10-05T08:30:00Z","v":7148,"vw":19.927429},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-05T08:45:00Z","v":210,"vw":19.88},{"c":19.89,"h":19.95,"l":19.89,"n":6,"o":19.95,"t":"2026-10-05T09:00:00Z","v":220,"vw":19.919557},{"c":19.9,"h":19.9272,"l":19.9,"n":4,"o":19.9272,"t":"2026-10-05T09:15:00Z","v":694,"vw":19.92297},{"c":19.88,"h":19.9,"l":19.88,"n":10,"o":19.9,"t":"2026-10-05T09:30:00Z","v":587,"vw":19.891837},{"c":19.9,"h":19.9,"l":19.88,"n":3,"o":19.88,"t":"2026-10-05T09:45:00Z","v":203,"vw":19.89},{"c":19.86,"h":19.93,"l":19.86,"n":11,"o":19.87,"t":"2026-10-05T10:00:00Z","v":878,"vw":19.886582},{"c":19.875,"h":19.875,"l":19.875,"n":3,"o":19.875,"t":"2026-10-05T10:15:00Z","v":113,"vw":19.875},{"c":19.84,"h":19.89,"l":19.84,"n":9,"o":19.89,"t":"2026-10-05T10:30:00Z","v":763,"vw":19.847576},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-05T10:45:00Z","v":118,"vw":19.86},{"c":19.77,"h":19.88,"l":19.77,"n":39,"o":19.87,"t":"2026-10-05T11:00:00Z","v":9374,"vw":19.826584},{"c":19.83,"h":19.83,"l":19.77,"n":19,"o":19.78,"t":"2026-10-05T11:15:00Z","v":4216,"vw":19.778297},{"c":19.9096,"h":19.91,"l":19.87,"n":26,"o":19.9,"t":"2026-10-05T11:30:00Z","v":15841,"vw":19.902255},{"c":19.9,"h":19.9331,"l":19.82,"n":20,"o":19.87,"t":"2026-10-05T11:45:00Z","v":5950,"vw":19.894075},{"c":19.873,"h":19.873,"l":19.85,"n":7,"o":19.87,"t":"2026-10-05T12:00:00Z","v":390,"vw":19.864333},{"c":19.8206,"h":19.86,"l":19.82,"n":18,"o":19.86,"t":"2026-10-05T12:15:00Z","v":2209,"vw":19.838685},{"c":19.7601,"h":19.82,"l":19.76,"n":11,"o":19.82,"t":"2026-10-05T12:30:00Z","v":5509,"vw":19.761575},{"c":19.78,"h":19.79,"l":19.76,"n":14,"o":19.77,"t":"2026-10-05T12:45:00Z","v":1078,"vw":19.773352},{"c":19.95,"h":19.95,"l":19.8,"n":573,"o":19.8,"t":"2026-10-05T13:00:00Z","v":49623,"vw":19.916872},{"c":19.92,"h":20,"l":19.91,"n":78,"o":19.92,"t":"2026-10-05T13:15:00Z","v":16182,"vw":19.96038},{"c":19.855,"h":19.94,"l":19.8,"n":537,"o":19.93,"t":"2026-10-05T13:30:00Z","v":98792,"vw":19.875249},{"c":19.97,"h":20.0141,"l":19.8,"n":322,"o":19.855,"t":"2026-10-05T13:45:00Z","v":50994,"vw":19.959858},{"c":20.07,"h":20.08,"l":19.89,"n":462,"o":19.99,"t":"2026-10-05T14:00:00Z","v":89602,"vw":19.998728},{"c":19.88,"h":20.071,"l":19.88,"n":298,"o":20.045,"t":"2026-10-05T14:15:00Z","v":41891,"vw":19.972625},{"c":19.73,"h":19.85,"l":19.595,"n":370,"o":19.85,"t":"2026-10-05T14:30:00Z","v":49070,"vw":19.693138},{"c":19.67,"h":19.72,"l":19.65,"n":77,"o":19.65,"t":"2026-10-05T14:45:00Z","v":9488,"vw":19.682691},{"c":19.64,"h":19.69,"l":19.63,"n":120,"o":19.66,"t":"2026-10-05T15:00:00Z","v":39064,"vw":19.636179},{"c":19.66,"h":19.68,"l":19.6301,"n":84,"o":19.64,"t":"2026-10-05T15:15:00Z","v":5404,"vw":19.648042},{"c":19.605,"h":19.69,"l":19.545,"n":415,"o":19.69,"t":"2026-10-05T15:30:00Z","v":140755,"vw":19.599647},{"c":19.5799,"h":19.65,"l":19.565,"n":63,"o":19.65,"t":"2026-10-05T15:45:00Z","v":9105,"vw":19.584105},{"c":19.57,"h":19.59,"l":19.5,"n":303,"o":19.57,"t":"2026-10-05T16:00:00Z","v":43035,"vw":19.554355},{"c":19.44,"h":19.5799,"l":19.34,"n":224,"o":19.5799,"t":"2026-10-05T16:15:00Z","v":29478,"vw":19.445117},{"c":19.465,"h":19.52,"l":19.44,"n":97,"o":19.44,"t":"2026-10-05T16:30:00Z","v":10352,"vw":19.487444},{"c":19.57,"h":19.59,"l":19.49,"n":112,"o":19.49,"t":"2026-10-05T16:45:00Z","v":12675,"vw":19.570616},{"c":19.56,"h":19.58,"l":19.53,"n":106,"o":19.58,"t":"2026-10-05T17:00:00Z","v":9208,"vw":19.551677},{"c":19.625,"h":19.63,"l":19.57,"n":103,"o":19.57,"t":"2026-10-05T17:15:00Z","v":9188,"vw":19.608702},{"c":19.63,"h":19.64,"l":19.61,"n":79,"o":19.625,"t":"2026-10-05T17:30:00Z","v":9331,"vw":19.628122},{"c":19.7,"h":19.7,"l":19.62,"n":129,"o":19.64,"t":"2026-10-05T17:45:00Z","v":25003,"vw":19.647967},{"c":19.735,"h":19.75,"l":19.69,"n":89,"o":19.71,"t":"2026-10-05T18:00:00Z","v":13311,"vw":19.719969},{"c":19.75,"h":19.78,"l":19.74,"n":233,"o":19.74,"t":"2026-10-05T18:15:00Z","v":51427,"vw":19.754088},{"c":19.77,"h":19.77,"l":19.735,"n":71,"o":19.745,"t":"2026-10-05T18:30:00Z","v":9188,"vw":19.755431},{"c":19.795,"h":19.795,"l":19.745,"n":66,"o":19.755,"t":"2026-10-05T18:45:00Z","v":6844,"vw":19.766138},{"c":19.79,"h":19.79,"l":19.75,"n":50,"o":19.78,"t":"2026-10-05T19:00:00Z","v":4598,"vw":19.766947},{"c":19.785,"h":19.81,"l":19.755,"n":120,"o":19.76,"t":"2026-10-05T19:15:00Z","v":53088,"vw":19.765063},{"c":19.785,"h":19.8,"l":19.75,"n":107,"o":19.775,"t":"2026-10-05T19:30:00Z","v":16573,"vw":19.766611},{"c":19.74,"h":19.77,"l":19.71,"n":339,"o":19.77,"t":"2026-10-05T19:45:00Z","v":50880,"vw":19.735903},{"c":19.74,"h":19.74,"l":19.7003,"n":12,"o":19.74,"t":"2026-10-05T20:00:00Z","v":6860,"vw":19.729589},{"c":19.77,"h":19.81,"l":19.77,"n":3,"o":19.81,"t":"2026-10-05T20:15:00Z","v":1700,"vw":19.805294},{"c":19.79,"h":19.79,"l":19.79,"n":6,"o":19.79,"t":"2026-10-05T20:30:00Z","v":362,"vw":19.79},{"c":19.8,"h":19.81,"l":19.8,"n":8,"o":19.81,"t":"2026-10-05T20:45:00Z","v":435,"vw":19.804199},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-05T21:00:00Z","v":192,"vw":19.83},{"c":19.85,"h":19.8715,"l":19.85,"n":2,"o":19.8715,"t":"2026-10-05T21:15:00Z","v":435,"vw":19.858897},{"c":19.84,"h":19.88,"l":19.84,"n":9,"o":19.86,"t":"2026-10-05T21:30:00Z","v":4657,"vw":19.861668},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-05T21:45:00Z","v":130,"vw":19.925},{"c":19.86,"h":19.88,"l":19.86,"n":7,"o":19.88,"t":"2026-10-05T22:00:00Z","v":361,"vw":19.869367},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-05T22:30:00Z","v":120,"vw":19.9},{"c":19.85,"h":19.9,"l":19.85,"n":11,"o":19.89,"t":"2026-10-05T22:45:00Z","v":1030,"vw":19.887091},{"c":19.79,"h":19.79,"l":19.79,"n":3,"o":19.79,"t":"2026-10-05T23:00:00Z","v":239,"vw":19.79},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-05T23:15:00Z","v":272,"vw":19.87},{"c":19.79,"h":19.87,"l":19.79,"n":4,"o":19.87,"t":"2026-10-05T23:30:00Z","v":705,"vw":19.824545},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-05T23:45:00Z","v":352,"vw":19.78},{"c":19.82,"h":19.88,"l":19.45,"n":298,"o":19.67,"t":"2026-10-06T08:00:00Z","v":62751,"vw":19.64741},{"c":19.82,"h":19.82,"l":19.81,"n":7,"o":19.81,"t":"2026-10-06T08:15:00Z","v":3655,"vw":19.819726},{"c":19.87,"h":19.87,"l":19.8,"n":6,"o":19.85,"t":"2026-10-06T08:30:00Z","v":343,"vw":19.841139},{"c":19.89,"h":19.9,"l":19.86,"n":15,"o":19.88,"t":"2026-10-06T08:45:00Z","v":3971,"vw":19.88556},{"c":19.89,"h":19.94,"l":19.89,"n":7,"o":19.89,"t":"2026-10-06T09:00:00Z","v":541,"vw":19.910833},{"c":19.69,"h":19.93,"l":19.69,"n":288,"o":19.93,"t":"2026-10-06T09:15:00Z","v":51916,"vw":19.789279},{"c":19.74,"h":19.74,"l":19.72,"n":4,"o":19.72,"t":"2026-10-06T09:30:00Z","v":432,"vw":19.724684},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-06T09:45:00Z","v":180,"vw":19.74},{"c":19.815,"h":19.815,"l":19.8,"n":5,"o":19.81,"t":"2026-10-06T10:00:00Z","v":565,"vw":19.80625},{"c":19.89,"h":19.89,"l":19.86,"n":17,"o":19.89,"t":"2026-10-06T10:30:00Z","v":2895,"vw":19.87936},{"c":19.8007,"h":19.85,"l":19.8007,"n":3,"o":19.85,"t":"2026-10-06T10:45:00Z","v":477,"vw":19.82535},{"c":19.81,"h":19.8669,"l":19.8,"n":21,"o":19.855,"t":"2026-10-06T11:00:00Z","v":7246,"vw":19.833314},{"c":19.87,"h":19.9,"l":19.83,"n":11,"o":19.83,"t":"2026-10-06T11:15:00Z","v":2410,"vw":19.893051},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-06T11:30:00Z","v":300,"vw":19.88},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-06T11:45:00Z","v":303,"vw":19.92},{"c":19.85,"h":19.86,"l":19.85,"n":13,"o":19.86,"t":"2026-10-06T12:00:00Z","v":853,"vw":19.85464},{"c":19.78,"h":19.84,"l":19.78,"n":34,"o":19.84,"t":"2026-10-06T12:15:00Z","v":3049,"vw":19.818119},{"c":19.82,"h":19.91,"l":19.81,"n":22,"o":19.86,"t":"2026-10-06T12:45:00Z","v":3153,"vw":19.868169},{"c":19.85,"h":19.93,"l":19.82,"n":225,"o":19.89,"t":"2026-10-06T13:00:00Z","v":34500,"vw":19.88096},{"c":19.84,"h":20,"l":19.78,"n":228,"o":19.82,"t":"2026-10-06T13:15:00Z","v":21357,"vw":19.870987},{"c":19.91,"h":19.93,"l":19.77,"n":372,"o":19.8,"t":"2026-10-06T13:30:00Z","v":64867,"vw":19.869728},{"c":19.85,"h":19.94,"l":19.845,"n":356,"o":19.92,"t":"2026-10-06T13:45:00Z","v":53038,"vw":19.898141},{"c":19.88,"h":19.89,"l":19.76,"n":405,"o":19.86,"t":"2026-10-06T14:00:00Z","v":57397,"vw":19.826375},{"c":19.755,"h":19.905,"l":19.73,"n":230,"o":19.88,"t":"2026-10-06T14:15:00Z","v":24623,"vw":19.788261},{"c":19.855,"h":19.865,"l":19.72,"n":167,"o":19.75,"t":"2026-10-06T14:30:00Z","v":15715,"vw":19.78207},{"c":19.97,"h":19.98,"l":19.79,"n":252,"o":19.84,"t":"2026-10-06T14:45:00Z","v":20074,"vw":19.907486},{"c":19.98,"h":20.005,"l":19.91,"n":282,"o":19.97,"t":"2026-10-06T15:00:00Z","v":47477,"vw":19.955399},{"c":19.85,"h":19.995,"l":19.845,"n":180,"o":19.995,"t":"2026-10-06T15:15:00Z","v":23946,"vw":19.906836},{"c":19.82,"h":19.93,"l":19.82,"n":231,"o":19.85,"t":"2026-10-06T15:30:00Z","v":42656,"vw":19.857071},{"c":19.65,"h":19.83,"l":19.65,"n":229,"o":19.81,"t":"2026-10-06T15:45:00Z","v":32938,"vw":19.721295},{"c":19.7,"h":19.7,"l":19.645,"n":144,"o":19.65,"t":"2026-10-06T16:00:00Z","v":14483,"vw":19.67509},{"c":19.67,"h":19.72,"l":19.66,"n":101,"o":19.7,"t":"2026-10-06T16:15:00Z","v":15853,"vw":19.69512},{"c":19.62,"h":19.67,"l":19.595,"n":66,"o":19.67,"t":"2026-10-06T16:30:00Z","v":13334,"vw":19.616177},{"c":19.57,"h":19.64,"l":19.5628,"n":58,"o":19.62,"t":"2026-10-06T16:45:00Z","v":7239,"vw":19.59509},{"c":19.55,"h":19.585,"l":19.54,"n":97,"o":19.56,"t":"2026-10-06T17:00:00Z","v":5525,"vw":19.565984},{"c":19.585,"h":19.585,"l":19.515,"n":102,"o":19.55,"t":"2026-10-06T17:15:00Z","v":14152,"vw":19.528621},{"c":19.53,"h":19.6,"l":19.53,"n":67,"o":19.57,"t":"2026-10-06T17:30:00Z","v":11573,"vw":19.554822},{"c":19.62,"h":19.62,"l":19.535,"n":133,"o":19.555,"t":"2026-10-06T17:45:00Z","v":24051,"vw":19.58926},{"c":19.64,"h":19.665,"l":19.63,"n":192,"o":19.63,"t":"2026-10-06T18:00:00Z","v":32320,"vw":19.649842},{"c":19.5903,"h":19.625,"l":19.57,"n":63,"o":19.625,"t":"2026-10-06T18:15:00Z","v":14354,"vw":19.59253},{"c":19.57,"h":19.59,"l":19.545,"n":74,"o":19.59,"t":"2026-10-06T18:30:00Z","v":12097,"vw":19.567474},{"c":19.465,"h":19.535,"l":19.46,"n":157,"o":19.5337,"t":"2026-10-06T18:45:00Z","v":29809,"vw":19.502366},{"c":19.42,"h":19.48,"l":19.41,"n":169,"o":19.47,"t":"2026-10-06T19:00:00Z","v":14217,"vw":19.445462},{"c":19.4,"h":19.415,"l":19.37,"n":152,"o":19.41,"t":"2026-10-06T19:15:00Z","v":17588,"vw":19.394704},{"c":19.435,"h":19.47,"l":19.42,"n":86,"o":19.42,"t":"2026-10-06T19:30:00Z","v":16726,"vw":19.440708},{"c":19.5,"h":19.515,"l":19.455,"n":307,"o":19.458,"t":"2026-10-06T19:45:00Z","v":71982,"vw":19.482297},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-06T20:00:00Z","v":3129,"vw":19.48},{"c":19.51,"h":19.5389,"l":19.51,"n":4,"o":19.5389,"t":"2026-10-06T20:15:00Z","v":5105,"vw":19.538326},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-06T20:30:00Z","v":400,"vw":19.58},{"c":19.8175,"h":19.8175,"l":19.58,"n":4,"o":19.58,"t":"2026-10-06T21:30:00Z","v":3201,"vw":19.802656},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-06T22:00:00Z","v":3200,"vw":19.74},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-06T23:00:00Z","v":192,"vw":19.61},{"c":19.58,"h":19.58,"l":19.55,"n":15,"o":19.58,"t":"2026-10-06T23:15:00Z","v":5413,"vw":19.579323},{"c":18.36,"h":18.54,"l":18.2,"n":372,"o":18.4,"t":"2026-10-07T08:00:00Z","v":31950,"vw":18.345723},{"c":18.35,"h":18.41,"l":18.35,"n":25,"o":18.35,"t":"2026-10-07T08:15:00Z","v":3903,"vw":18.393678},{"c":18.34,"h":18.41,"l":18.34,"n":26,"o":18.34,"t":"2026-10-07T08:30:00Z","v":3885,"vw":18.368802},{"c":18.3,"h":18.35,"l":18.29,"n":117,"o":18.295,"t":"2026-10-07T08:45:00Z","v":153663,"vw":18.322858},{"c":18.25,"h":18.31,"l":18.25,"n":86,"o":18.3,"t":"2026-10-07T09:00:00Z","v":25589,"vw":18.298042},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-07T09:15:00Z","v":548,"vw":18.24},{"c":18.1,"h":18.18,"l":18.1,"n":91,"o":18.18,"t":"2026-10-07T09:30:00Z","v":6813,"vw":18.11103},{"c":18.089,"h":18.12,"l":18.05,"n":50,"o":18.11,"t":"2026-10-07T09:45:00Z","v":1818,"vw":18.084563},{"c":17.9669,"h":18.08,"l":17.74,"n":201,"o":18.07,"t":"2026-10-07T10:00:00Z","v":18635,"vw":17.888813},{"c":17.95,"h":17.98,"l":17.94,"n":46,"o":17.96,"t":"2026-10-07T10:15:00Z","v":2645,"vw":17.961863},{"c":17.8,"h":17.96,"l":17.7667,"n":115,"o":17.96,"t":"2026-10-07T10:30:00Z","v":5263,"vw":17.830785},{"c":17.85,"h":17.88,"l":17.78,"n":88,"o":17.78,"t":"2026-10-07T10:45:00Z","v":13659,"vw":17.865649},{"c":17.8678,"h":17.87,"l":17.8,"n":163,"o":17.86,"t":"2026-10-07T11:00:00Z","v":29968,"vw":17.825836},{"c":17.82,"h":17.89,"l":17.77,"n":190,"o":17.89,"t":"2026-10-07T11:15:00Z","v":26848,"vw":17.809437},{"c":17.7726,"h":17.8,"l":17.75,"n":117,"o":17.79,"t":"2026-10-07T11:30:00Z","v":40402,"vw":17.771684},{"c":17.8205,"h":17.8205,"l":17.76,"n":52,"o":17.76,"t":"2026-10-07T11:45:00Z","v":33666,"vw":17.784826},{"c":17.87,"h":17.87,"l":17.7893,"n":45,"o":17.82,"t":"2026-10-07T12:00:00Z","v":6898,"vw":17.836374},{"c":17.7362,"h":17.89,"l":17.73,"n":76,"o":17.81,"t":"2026-10-07T12:15:00Z","v":12207,"vw":17.809158},{"c":17.7,"h":17.82,"l":17.7,"n":140,"o":17.8,"t":"2026-10-07T12:30:00Z","v":18256,"vw":17.793036},{"c":17.71,"h":17.75,"l":17.66,"n":249,"o":17.6693,"t":"2026-10-07T12:45:00Z","v":37913,"vw":17.725559},{"c":17.57,"h":17.6999,"l":17.5,"n":229,"o":17.65,"t":"2026-10-07T13:00:00Z","v":15725,"vw":17.610808},{"c":17.6,"h":17.62,"l":17.56,"n":104,"o":17.5999,"t":"2026-10-07T13:15:00Z","v":6911,"vw":17.594604},{"c":17.54,"h":17.685,"l":17.47,"n":1099,"o":17.61,"t":"2026-10-07T13:30:00Z","v":200209,"vw":17.576849},{"c":17.735,"h":17.825,"l":17.475,"n":991,"o":17.545,"t":"2026-10-07T13:45:00Z","v":203017,"vw":17.712423},{"c":17.605,"h":17.735,"l":17.6001,"n":558,"o":17.735,"t":"2026-10-07T14:00:00Z","v":71226,"vw":17.671858},{"c":17.595,"h":17.68,"l":17.55,"n":485,"o":17.61,"t":"2026-10-07T14:15:00Z","v":50890,"vw":17.603115},{"c":17.55,"h":17.64,"l":17.545,"n":355,"o":17.59,"t":"2026-10-07T14:30:00Z","v":29098,"vw":17.590426},{"c":17.61,"h":17.615,"l":17.55,"n":254,"o":17.565,"t":"2026-10-07T14:45:00Z","v":24285,"vw":17.579125},{"c":17.6766,"h":17.7,"l":17.55,"n":323,"o":17.605,"t":"2026-10-07T15:00:00Z","v":43953,"vw":17.583749},{"c":17.575,"h":17.685,"l":17.5503,"n":330,"o":17.655,"t":"2026-10-07T15:15:00Z","v":58712,"vw":17.606258},{"c":17.655,"h":17.69,"l":17.575,"n":344,"o":17.575,"t":"2026-10-07T15:30:00Z","v":251385,"vw":17.681242},{"c":17.7301,"h":17.7301,"l":17.635,"n":273,"o":17.655,"t":"2026-10-07T15:45:00Z","v":41339,"vw":17.672785},{"c":17.735,"h":17.85,"l":17.685,"n":352,"o":17.73,"t":"2026-10-07T16:00:00Z","v":41841,"vw":17.756632},{"c":17.72,"h":17.82,"l":17.7,"n":235,"o":17.745,"t":"2026-10-07T16:15:00Z","v":35945,"vw":17.744003},{"c":17.64,"h":17.77,"l":17.64,"n":177,"o":17.72,"t":"2026-10-07T16:30:00Z","v":12729,"vw":17.707257},{"c":17.685,"h":17.685,"l":17.64,"n":152,"o":17.665,"t":"2026-10-07T16:45:00Z","v":8717,"vw":17.662649},{"c":17.72,"h":17.76,"l":17.685,"n":196,"o":17.685,"t":"2026-10-07T17:00:00Z","v":21262,"vw":17.717742},{"c":17.555,"h":17.72,"l":17.555,"n":226,"o":17.695,"t":"2026-10-07T17:15:00Z","v":22448,"vw":17.646458},{"c":17.325,"h":17.585,"l":17.3,"n":777,"o":17.555,"t":"2026-10-07T17:30:00Z","v":124403,"vw":17.42819},{"c":17.43,"h":17.4399,"l":17.29,"n":255,"o":17.335,"t":"2026-10-07T17:45:00Z","v":40209,"vw":17.4044},{"c":17.55,"h":17.63,"l":17.44,"n":239,"o":17.44,"t":"2026-10-07T18:00:00Z","v":97603,"vw":17.545504},{"c":17.5499,"h":17.56,"l":17.47,"n":183,"o":17.55,"t":"2026-10-07T18:15:00Z","v":33062,"vw":17.523356},{"c":17.54,"h":17.56,"l":17.51,"n":221,"o":17.55,"t":"2026-10-07T18:30:00Z","v":34111,"vw":17.529785},{"c":17.61,"h":17.65,"l":17.531,"n":122,"o":17.531,"t":"2026-10-07T18:45:00Z","v":14900,"vw":17.60781},{"c":17.59,"h":17.64,"l":17.575,"n":97,"o":17.61,"t":"2026-10-07T19:00:00Z","v":10494,"vw":17.604863},{"c":17.655,"h":17.685,"l":17.58,"n":88,"o":17.59,"t":"2026-10-07T19:15:00Z","v":13001,"vw":17.645064},{"c":17.7,"h":17.7,"l":17.65,"n":124,"o":17.665,"t":"2026-10-07T19:30:00Z","v":19836,"vw":17.67651},{"c":17.715,"h":17.715,"l":17.655,"n":388,"o":17.695,"t":"2026-10-07T19:45:00Z","v":134569,"vw":17.696299},{"c":17.76,"h":17.7645,"l":17.71,"n":16,"o":17.75,"t":"2026-10-07T20:00:00Z","v":9532,"vw":17.749884},{"c":17.8087,"h":17.8307,"l":17.785,"n":8,"o":17.8307,"t":"2026-10-07T20:15:00Z","v":1950,"vw":17.820971},{"c":17.751,"h":17.8345,"l":17.751,"n":11,"o":17.8,"t":"2026-10-07T20:30:00Z","v":951,"vw":17.782599},{"c":17.79,"h":17.8,"l":17.79,"n":8,"o":17.79,"t":"2026-10-07T20:45:00Z","v":1439,"vw":17.79276},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-07T21:00:00Z","v":177,"vw":17.8},{"c":17.76,"h":17.7959,"l":17.76,"n":11,"o":17.79,"t":"2026-10-07T21:15:00Z","v":992,"vw":17.781531},{"c":17.75,"h":17.8,"l":17.75,"n":11,"o":17.8,"t":"2026-10-07T21:30:00Z","v":312,"vw":17.775},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-07T22:00:00Z","v":1500,"vw":17.75},{"c":17.7397,"h":17.7397,"l":17.7,"n":18,"o":17.73,"t":"2026-10-07T22:30:00Z","v":1135,"vw":17.707486},{"c":17.6701,"h":17.6701,"l":17.6701,"n":1,"o":17.6701,"t":"2026-10-07T22:45:00Z","v":5203,"vw":17.6701},{"c":17.67,"h":17.72,"l":17.67,"n":2,"o":17.72,"t":"2026-10-07T23:00:00Z","v":297,"vw":17.686835},{"c":17.73,"h":17.75,"l":17.72,"n":10,"o":17.72,"t":"2026-10-07T23:15:00Z","v":3584,"vw":17.73929},{"c":17.81,"h":17.81,"l":17.79,"n":20,"o":17.79,"t":"2026-10-07T23:30:00Z","v":9464,"vw":17.80058},{"c":17.81,"h":17.81,"l":17.75,"n":21,"o":17.75,"t":"2026-10-07T23:45:00Z","v":6404,"vw":17.764033},{"c":17.68,"h":17.81,"l":17.39,"n":343,"o":17.54,"t":"2026-10-08T08:00:00Z","v":80531,"vw":17.588338},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-08T08:30:00Z","v":340,"vw":17.56},{"c":17.62,"h":17.62,"l":17.6,"n":8,"o":17.6,"t":"2026-10-08T08:45:00Z","v":1725,"vw":17.6125},{"c":17.65,"h":17.65,"l":17.54,"n":3,"o":17.54,"t":"2026-10-08T09:00:00Z","v":1813,"vw":17.638417},{"c":17.62,"h":17.62,"l":17.53,"n":12,"o":17.54,"t":"2026-10-08T09:15:00Z","v":2488,"vw":17.595571},{"c":17.71,"h":17.71,"l":17.68,"n":3,"o":17.68,"t":"2026-10-08T09:30:00Z","v":330,"vw":17.699355},{"c":17.6,"h":17.68,"l":17.6,"n":23,"o":17.68,"t":"2026-10-08T10:00:00Z","v":1238,"vw":17.635034},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-08T10:15:00Z","v":106,"vw":17.49},{"c":17.4959,"h":17.54,"l":17.4828,"n":9,"o":17.54,"t":"2026-10-08T10:30:00Z","v":889,"vw":17.51437},{"c":17.42,"h":17.46,"l":17.4,"n":25,"o":17.46,"t":"2026-10-08T10:45:00Z","v":1794,"vw":17.417286},{"c":17.2501,"h":17.3666,"l":17.12,"n":75,"o":17.3666,"t":"2026-10-08T11:00:00Z","v":4162,"vw":17.26656},{"c":17.24,"h":17.27,"l":17.16,"n":32,"o":17.2144,"t":"2026-10-08T11:15:00Z","v":1461,"vw":17.21126},{"c":17.3016,"h":17.3596,"l":17.17,"n":74,"o":17.25,"t":"2026-10-08T11:30:00Z","v":14589,"vw":17.237836},{"c":17.27,"h":17.32,"l":17.2612,"n":85,"o":17.32,"t":"2026-10-08T11:45:00Z","v":28652,"vw":17.28452},{"c":17.24,"h":17.27,"l":17.16,"n":80,"o":17.27,"t":"2026-10-08T12:00:00Z","v":7435,"vw":17.20987},{"c":17.19,"h":17.25,"l":17.18,"n":45,"o":17.24,"t":"2026-10-08T12:15:00Z","v":4932,"vw":17.210281},{"c":17.2,"h":17.22,"l":17.16,"n":58,"o":17.18,"t":"2026-10-08T12:30:00Z","v":4477,"vw":17.188174},{"c":17.18,"h":17.22,"l":17,"n":616,"o":17.19,"t":"2026-10-08T12:45:00Z","v":78511,"vw":17.095484},{"c":17.24,"h":17.24,"l":17.09,"n":44,"o":17.14,"t":"2026-10-08T13:00:00Z","v":8918,"vw":17.198832},{"c":17.257,"h":17.32,"l":17.22,"n":109,"o":17.2362,"t":"2026-10-08T13:15:00Z","v":25738,"vw":17.248964},{"c":16.95,"h":17.23,"l":16.82,"n":1173,"o":17.22,"t":"2026-10-08T13:30:00Z","v":249973,"vw":17.030769},{"c":17.05,"h":17.06,"l":16.79,"n":600,"o":16.92,"t":"2026-10-08T13:45:00Z","v":139511,"vw":16.957043},{"c":17.2,"h":17.21,"l":17,"n":436,"o":17.05,"t":"2026-10-08T14:00:00Z","v":67017,"vw":17.083954},{"c":17.225,"h":17.23,"l":17.125,"n":352,"o":17.19,"t":"2026-10-08T14:15:00Z","v":38047,"vw":17.176198},{"c":17.14,"h":17.235,"l":17.12,"n":472,"o":17.22,"t":"2026-10-08T14:30:00Z","v":120368,"vw":17.158162},{"c":17.21,"h":17.22,"l":17.13,"n":290,"o":17.14,"t":"2026-10-08T14:45:00Z","v":57124,"vw":17.173314},{"c":16.9,"h":17.19,"l":16.9,"n":1293,"o":17.19,"t":"2026-10-08T15:00:00Z","v":1055827,"vw":17.08337},{"c":16.25,"h":16.92,"l":16.16,"n":1546,"o":16.905,"t":"2026-10-08T15:15:00Z","v":390845,"vw":16.544633},{"c":16.0923,"h":16.29,"l":15.86,"n":1398,"o":16.235,"t":"2026-10-08T15:30:00Z","v":424276,"vw":16.039104},{"c":15.83,"h":16.17,"l":15.78,"n":602,"o":16.1,"t":"2026-10-08T15:45:00Z","v":148066,"vw":15.968404},{"c":15.695,"h":15.91,"l":15.6,"n":697,"o":15.855,"t":"2026-10-08T16:00:00Z","v":127485,"vw":15.734735},{"c":15.765,"h":15.9,"l":15.63,"n":400,"o":15.69,"t":"2026-10-08T16:15:00Z","v":48532,"vw":15.790774},{"c":15.76,"h":15.865,"l":15.66,"n":264,"o":15.735,"t":"2026-10-08T16:30:00Z","v":41735,"vw":15.772371},{"c":15.57,"h":15.79,"l":15.51,"n":492,"o":15.78,"t":"2026-10-08T16:45:00Z","v":91966,"vw":15.611881},{"c":15.725,"h":15.74,"l":15.5,"n":423,"o":15.56,"t":"2026-10-08T17:00:00Z","v":159999,"vw":15.592912},{"c":15.6221,"h":15.73,"l":15.46,"n":386,"o":15.7199,"t":"2026-10-08T17:15:00Z","v":253986,"vw":15.593527},{"c":15.675,"h":15.72,"l":15.61,"n":458,"o":15.62,"t":"2026-10-08T17:30:00Z","v":291142,"vw":15.671111},{"c":15.61,"h":15.69,"l":15.475,"n":267,"o":15.6776,"t":"2026-10-08T17:45:00Z","v":95337,"vw":15.569081},{"c":15.58,"h":15.63,"l":15.535,"n":215,"o":15.61,"t":"2026-10-08T18:00:00Z","v":50833,"vw":15.583405},{"c":15.915,"h":15.9299,"l":15.6286,"n":301,"o":15.6286,"t":"2026-10-08T18:15:00Z","v":70331,"vw":15.842177},{"c":16.02,"h":16.03,"l":15.875,"n":310,"o":15.91,"t":"2026-10-08T18:30:00Z","v":61917,"vw":15.936977},{"c":16.025,"h":16.0375,"l":15.97,"n":197,"o":16.02,"t":"2026-10-08T18:45:00Z","v":38717,"vw":16.005712},{"c":16.07,"h":16.125,"l":15.9714,"n":233,"o":16.015,"t":"2026-10-08T19:00:00Z","v":48211,"vw":16.054919},{"c":16.14,"h":16.195,"l":16.05,"n":210,"o":16.075,"t":"2026-10-08T19:15:00Z","v":32188,"vw":16.149171},{"c":16.215,"h":16.25,"l":16.155,"n":238,"o":16.155,"t":"2026-10-08T19:30:00Z","v":63144,"vw":16.211677},{"c":16.25,"h":16.265,"l":16.195,"n":442,"o":16.215,"t":"2026-10-08T19:45:00Z","v":120174,"vw":16.236671},{"c":16.34,"h":16.3497,"l":16.24,"n":83,"o":16.24,"t":"2026-10-08T20:00:00Z","v":10900,"vw":16.267859},{"c":16.2985,"h":16.3,"l":16.2985,"n":8,"o":16.3,"t":"2026-10-08T20:15:00Z","v":10119,"vw":16.299257},{"c":16.3002,"h":16.37,"l":16.3,"n":13,"o":16.3,"t":"2026-10-08T20:30:00Z","v":5251,"vw":16.306039},{"c":16.3201,"h":16.3201,"l":16.31,"n":2,"o":16.31,"t":"2026-10-08T20:45:00Z","v":482,"vw":16.315071},{"c":16.37,"h":16.37,"l":16.36,"n":22,"o":16.36,"t":"2026-10-08T21:00:00Z","v":1239,"vw":16.365202},{"c":16.35,"h":16.4762,"l":16.35,"n":16,"o":16.4762,"t":"2026-10-08T21:15:00Z","v":8600,"vw":16.364767},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-08T21:30:00Z","v":450,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-08T21:45:00Z","v":300,"vw":16.54},{"c":16.41,"h":16.4999,"l":16.41,"n":52,"o":16.4999,"t":"2026-10-08T22:00:00Z","v":10894,"vw":16.437009},{"c":16.4497,"h":16.4585,"l":16.38,"n":16,"o":16.38,"t":"2026-10-08T22:30:00Z","v":5192,"vw":16.445732},{"c":16.3899,"h":16.42,"l":16.33,"n":63,"o":16.42,"t":"2026-10-08T22:45:00Z","v":9883,"vw":16.39019},{"c":16.4,"h":16.42,"l":16.389,"n":18,"o":16.39,"t":"2026-10-08T23:00:00Z","v":5513,"vw":16.396845},{"c":16.4385,"h":16.45,"l":16.389,"n":22,"o":16.399,"t":"2026-10-08T23:15:00Z","v":6581,"vw":16.423968},{"c":16.5211,"h":16.5399,"l":16.4299,"n":13,"o":16.4299,"t":"2026-10-08T23:30:00Z","v":3165,"vw":16.47732},{"c":16.4711,"h":16.4711,"l":16.38,"n":9,"o":16.4699,"t":"2026-10-08T23:45:00Z","v":1422,"vw":16.442643},{"c":16.79,"h":16.8,"l":16.47,"n":363,"o":16.6,"t":"2026-10-09T08:00:00Z","v":177177,"vw":16.582872},{"c":16.79,"h":16.79,"l":16.78,"n":2,"o":16.78,"t":"2026-10-09T08:15:00Z","v":200,"vw":16.785},{"c":16.71,"h":16.73,"l":16.71,"n":2,"o":16.73,"t":"2026-10-09T08:30:00Z","v":300,"vw":16.723333},{"c":16.76,"h":16.77,"l":16.7,"n":6,"o":16.7,"t":"2026-10-09T08:45:00Z","v":1728,"vw":16.713853},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-09T09:00:00Z","v":200,"vw":16.76},{"c":16.79,"h":16.79,"l":16.76,"n":3,"o":16.76,"t":"2026-10-09T09:15:00Z","v":276,"vw":16.7725},{"c":16.75,"h":16.76,"l":16.75,"n":9,"o":16.76,"t":"2026-10-09T09:30:00Z","v":2921,"vw":16.759155},{"c":16.77,"h":16.78,"l":16.75,"n":7,"o":16.75,"t":"2026-10-09T09:45:00Z","v":1046,"vw":16.769614},{"c":16.79,"h":16.79,"l":16.77,"n":3,"o":16.77,"t":"2026-10-09T10:00:00Z","v":412,"vw":16.775714},{"c":16.71,"h":16.74,"l":16.71,"n":11,"o":16.74,"t":"2026-10-09T10:15:00Z","v":4492,"vw":16.716776},{"c":16.65,"h":16.72,"l":16.64,"n":9,"o":16.72,"t":"2026-10-09T10:30:00Z","v":2512,"vw":16.663634},{"c":16.59,"h":16.62,"l":16.56,"n":19,"o":16.62,"t":"2026-10-09T10:45:00Z","v":7147,"vw":16.577417},{"c":16.58,"h":16.6133,"l":16.58,"n":8,"o":16.59,"t":"2026-10-09T11:00:00Z","v":822,"vw":16.592075},{"c":16.605,"h":16.61,"l":16.579,"n":11,"o":16.58,"t":"2026-10-09T11:15:00Z","v":1460,"vw":16.594318},{"c":16.73,"h":16.74,"l":16.6,"n":33,"o":16.6,"t":"2026-10-09T11:30:00Z","v":8955,"vw":16.654561},{"c":16.79,"h":16.95,"l":16.71,"n":96,"o":16.71,"t":"2026-10-09T11:45:00Z","v":25550,"vw":16.856521},{"c":16.8,"h":16.8295,"l":16.77,"n":53,"o":16.77,"t":"2026-10-09T12:00:00Z","v":14866,"vw":16.802212},{"c":16.71,"h":16.8,"l":16.71,"n":34,"o":16.8,"t":"2026-10-09T12:15:00Z","v":11111,"vw":16.722828},{"c":16.7,"h":16.77,"l":16.69,"n":357,"o":16.71,"t":"2026-10-09T12:30:00Z","v":58883,"vw":16.723132},{"c":16.65,"h":16.69,"l":16.61,"n":22,"o":16.65,"t":"2026-10-09T12:45:00Z","v":4186,"vw":16.646622},{"c":16.7,"h":16.71,"l":16.68,"n":13,"o":16.7,"t":"2026-10-09T13:00:00Z","v":2754,"vw":16.699182},{"c":16.65,"h":16.7,"l":16.62,"n":42,"o":16.7,"t":"2026-10-09T13:15:00Z","v":9287,"vw":16.668131},{"c":16.4814,"h":16.67,"l":16.415,"n":640,"o":16.65,"t":"2026-10-09T13:30:00Z","v":217949,"vw":16.5476},{"c":16.5,"h":16.565,"l":16.47,"n":101,"o":16.49,"t":"2026-10-09T13:45:00Z","v":9324,"vw":16.520729},{"c":16.5286,"h":16.57,"l":16.415,"n":267,"o":16.49,"t":"2026-10-09T14:00:00Z","v":222003,"vw":16.533288},{"c":16.615,"h":16.625,"l":16.522,"n":172,"o":16.525,"t":"2026-10-09T14:15:00Z","v":42805,"vw":16.563245},{"c":16.5871,"h":16.725,"l":16.52,"n":202,"o":16.63,"t":"2026-10-09T14:30:00Z","v":41901,"vw":16.612546},{"c":16.59,"h":16.625,"l":16.555,"n":207,"o":16.611,"t":"2026-10-09T14:45:00Z","v":67343,"vw":16.593},{"c":16.5,"h":16.612,"l":16.5,"n":113,"o":16.57,"t":"2026-10-09T15:00:00Z","v":19795,"vw":16.552377},{"c":16.515,"h":16.5501,"l":16.49,"n":56,"o":16.49,"t":"2026-10-09T15:15:00Z","v":32731,"vw":16.517118},{"c":16.565,"h":16.595,"l":16.52,"n":49,"o":16.52,"t":"2026-10-09T15:30:00Z","v":8582,"vw":16.585665},{"c":16.55,"h":16.585,"l":16.525,"n":36,"o":16.57,"t":"2026-10-09T15:45:00Z","v":5599,"vw":16.560624},{"c":16.655,"h":16.665,"l":16.52,"n":99,"o":16.53,"t":"2026-10-09T16:00:00Z","v":28580,"vw":16.645108},{"c":16.585,"h":16.685,"l":16.58,"n":202,"o":16.665,"t":"2026-10-09T16:15:00Z","v":81759,"vw":16.61092},{"c":16.5603,"h":16.62,"l":16.5501,"n":73,"o":16.585,"t":"2026-10-09T16:30:00Z","v":13312,"vw":16.586186},{"c":16.58,"h":16.62,"l":16.57,"n":65,"o":16.57,"t":"2026-10-09T16:45:00Z","v":11143,"vw":16.595446},{"c":16.5,"h":16.605,"l":16.5,"n":104,"o":16.585,"t":"2026-10-09T17:00:00Z","v":20912,"vw":16.566453},{"c":16.535,"h":16.55,"l":16.46,"n":94,"o":16.5,"t":"2026-10-09T17:15:00Z","v":11698,"vw":16.509689},{"c":16.51,"h":16.545,"l":16.49,"n":150,"o":16.545,"t":"2026-10-09T17:30:00Z","v":46224,"vw":16.516802},{"c":16.5371,"h":16.545,"l":16.47,"n":76,"o":16.51,"t":"2026-10-09T17:45:00Z","v":19508,"vw":16.50258},{"c":16.53,"h":16.55,"l":16.525,"n":35,"o":16.525,"t":"2026-10-09T18:00:00Z","v":9209,"vw":16.53563},{"c":16.47,"h":16.53,"l":16.47,"n":78,"o":16.515,"t":"2026-10-09T18:15:00Z","v":21119,"vw":16.485941},{"c":16.465,"h":16.485,"l":16.41,"n":127,"o":16.47,"t":"2026-10-09T18:30:00Z","v":31304,"vw":16.44704},{"c":16.455,"h":16.56,"l":16.45,"n":80,"o":16.465,"t":"2026-10-09T18:45:00Z","v":20876,"vw":16.470541},{"c":16.505,"h":16.52,"l":16.4801,"n":50,"o":16.485,"t":"2026-10-09T19:00:00Z","v":22098,"vw":16.503444},{"c":16.485,"h":16.515,"l":16.47,"n":47,"o":16.5,"t":"2026-10-09T19:15:00Z","v":5181,"vw":16.482829},{"c":16.43,"h":16.4878,"l":16.415,"n":112,"o":16.4878,"t":"2026-10-09T19:30:00Z","v":24676,"vw":16.432146},{"c":16.39,"h":16.425,"l":16.35,"n":503,"o":16.42,"t":"2026-10-09T19:45:00Z","v":87284,"vw":16.384221},{"c":16.4,"h":16.4,"l":16.3733,"n":15,"o":16.38,"t":"2026-10-09T20:00:00Z","v":3295,"vw":16.381705},{"c":16.4,"h":16.4,"l":16.38,"n":57,"o":16.38,"t":"2026-10-09T20:15:00Z","v":3918,"vw":16.390433},{"c":16.39,"h":16.43,"l":16.3504,"n":35,"o":16.3504,"t":"2026-10-09T20:30:00Z","v":1201,"vw":16.398288},{"c":16.4117,"h":16.43,"l":16.4117,"n":12,"o":16.43,"t":"2026-10-09T20:45:00Z","v":1983,"vw":16.423856},{"c":16.47,"h":16.47,"l":16.47,"n":21,"o":16.47,"t":"2026-10-09T21:00:00Z","v":2602,"vw":16.47},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-09T21:45:00Z","v":3000,"vw":16.5},{"c":16.55,"h":16.69,"l":16.42,"n":51,"o":16.49,"t":"2026-10-09T22:00:00Z","v":5483,"vw":16.534772},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-09T22:15:00Z","v":100,"vw":16.62},{"c":16.5952,"h":16.62,"l":16.56,"n":12,"o":16.62,"t":"2026-10-09T22:30:00Z","v":717,"vw":16.585867},{"c":16.53,"h":16.5305,"l":16.53,"n":6,"o":16.5305,"t":"2026-10-09T22:45:00Z","v":3200,"vw":16.530016},{"c":16.5785,"h":16.5785,"l":16.5785,"n":1,"o":16.5785,"t":"2026-10-09T23:00:00Z","v":300,"vw":16.5785},{"c":16.5799,"h":16.5799,"l":16.5799,"n":2,"o":16.5799,"t":"2026-10-09T23:15:00Z","v":312,"vw":16.5799},{"c":16.495,"h":16.58,"l":16.495,"n":6,"o":16.5599,"t":"2026-10-09T23:45:00Z","v":3748,"vw":16.545194},{"c":17.47,"h":17.71,"l":17.15,"n":720,"o":17.3,"t":"2026-10-12T08:00:00Z","v":99190,"vw":17.364573},{"c":17.39,"h":17.41,"l":17.36,"n":21,"o":17.41,"t":"2026-10-12T08:15:00Z","v":4104,"vw":17.366118},{"c":17.46,"h":17.48,"l":17.42,"n":34,"o":17.42,"t":"2026-10-12T08:30:00Z","v":8640,"vw":17.468002},{"c":17.37,"h":17.41,"l":17.3606,"n":7,"o":17.41,"t":"2026-10-12T08:45:00Z","v":890,"vw":17.378568},{"c":17.38,"h":17.38,"l":17.38,"n":7,"o":17.38,"t":"2026-10-12T09:00:00Z","v":430,"vw":17.38},{"c":17.37,"h":17.38,"l":17.355,"n":21,"o":17.38,"t":"2026-10-12T09:15:00Z","v":1533,"vw":17.372495},{"c":17.4,"h":17.41,"l":17.4,"n":13,"o":17.4,"t":"2026-10-12T09:30:00Z","v":2531,"vw":17.400506},{"c":17.4,"h":17.4,"l":17.38,"n":5,"o":17.38,"t":"2026-10-12T09:45:00Z","v":366,"vw":17.387302},{"c":17.38,"h":17.45,"l":17.38,"n":44,"o":17.45,"t":"2026-10-12T10:00:00Z","v":10693,"vw":17.391364},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-12T10:15:00Z","v":400,"vw":17.38},{"c":17.4,"h":17.42,"l":17.39,"n":23,"o":17.42,"t":"2026-10-12T10:30:00Z","v":6264,"vw":17.401236},{"c":17.44,"h":17.45,"l":17.42,"n":13,"o":17.44,"t":"2026-10-12T10:45:00Z","v":5352,"vw":17.437226},{"c":17.35,"h":17.4407,"l":17.35,"n":37,"o":17.43,"t":"2026-10-12T11:00:00Z","v":18645,"vw":17.370798},{"c":17.2505,"h":17.38,"l":17.25,"n":74,"o":17.38,"t":"2026-10-12T11:15:00Z","v":17612,"vw":17.286471},{"c":17.2334,"h":17.32,"l":17.2334,"n":33,"o":17.32,"t":"2026-10-12T11:30:00Z","v":20867,"vw":17.255956},{"c":17.28,"h":17.28,"l":17.22,"n":40,"o":17.26,"t":"2026-10-12T11:45:00Z","v":6651,"vw":17.245383},{"c":17.295,"h":17.295,"l":17.27,"n":12,"o":17.27,"t":"2026-10-12T12:00:00Z","v":805,"vw":17.284268},{"c":17.23,"h":17.29,"l":17.18,"n":32,"o":17.29,"t":"2026-10-12T12:15:00Z","v":6748,"vw":17.257294},{"c":17.07,"h":17.18,"l":16.99,"n":100,"o":17.18,"t":"2026-10-12T12:30:00Z","v":18739,"vw":17.066302},{"c":17.0804,"h":17.1897,"l":17.0804,"n":26,"o":17.1722,"t":"2026-10-12T12:45:00Z","v":3961,"vw":17.150105},{"c":17.0896,"h":17.12,"l":17.0896,"n":20,"o":17.11,"t":"2026-10-12T13:00:00Z","v":1793,"vw":17.110452},{"c":17.02,"h":17.07,"l":17.02,"n":8,"o":17.0433,"t":"2026-10-12T13:15:00Z","v":814,"vw":17.04553},{"c":17.125,"h":17.15,"l":16.97,"n":325,"o":17.01,"t":"2026-10-12T13:30:00Z","v":89366,"vw":17.027344},{"c":17.24,"h":17.285,"l":17.09,"n":316,"o":17.11,"t":"2026-10-12T13:45:00Z","v":99717,"vw":17.167587},{"c":17.16,"h":17.27,"l":17.14,"n":286,"o":17.24,"t":"2026-10-12T14:00:00Z","v":94806,"vw":17.214895},{"c":17.1176,"h":17.161,"l":17.045,"n":118,"o":17.16,"t":"2026-10-12T14:15:00Z","v":92687,"vw":17.138453},{"c":16.99,"h":17.16,"l":16.875,"n":175,"o":17.13,"t":"2026-10-12T14:30:00Z","v":45090,"vw":17.026544},{"c":16.98,"h":17.005,"l":16.86,"n":96,"o":16.93,"t":"2026-10-12T14:45:00Z","v":20365,"vw":16.936612},{"c":17.065,"h":17.08,"l":16.975,"n":62,"o":16.99,"t":"2026-10-12T15:00:00Z","v":9525,"vw":17.02548},{"c":17.09,"h":17.12,"l":17.055,"n":53,"o":17.08,"t":"2026-10-12T15:15:00Z","v":13995,"vw":17.085221},{"c":17.07,"h":17.1,"l":17.0402,"n":63,"o":17.05,"t":"2026-10-12T15:30:00Z","v":9899,"vw":17.061018},{"c":17.075,"h":17.08,"l":17.04,"n":47,"o":17.04,"t":"2026-10-12T15:45:00Z","v":11561,"vw":17.064054},{"c":17.09,"h":17.14,"l":17.065,"n":63,"o":17.065,"t":"2026-10-12T16:00:00Z","v":19711,"vw":17.111421},{"c":17.06,"h":17.12,"l":17.06,"n":44,"o":17.08,"t":"2026-10-12T16:15:00Z","v":7361,"vw":17.086824},{"c":17.04,"h":17.1,"l":17.03,"n":86,"o":17.06,"t":"2026-10-12T16:30:00Z","v":19447,"vw":17.071459},{"c":16.845,"h":17.04,"l":16.83,"n":106,"o":17.04,"t":"2026-10-12T16:45:00Z","v":18532,"vw":16.938101},{"c":16.89,"h":16.89,"l":16.86,"n":35,"o":16.86,"t":"2026-10-12T17:00:00Z","v":3552,"vw":16.870817},{"c":16.785,"h":16.89,"l":16.78,"n":29,"o":16.89,"t":"2026-10-12T17:15:00Z","v":5880,"vw":16.805518},{"c":16.745,"h":16.79,"l":16.73,"n":48,"o":16.78,"t":"2026-10-12T17:30:00Z","v":6799,"vw":16.751479},{"c":16.8299,"h":16.8299,"l":16.73,"n":54,"o":16.745,"t":"2026-10-12T17:45:00Z","v":13986,"vw":16.809673},{"c":16.84,"h":16.8424,"l":16.795,"n":31,"o":16.815,"t":"2026-10-12T18:00:00Z","v":4006,"vw":16.819154},{"c":16.835,"h":16.85,"l":16.82,"n":38,"o":16.82,"t":"2026-10-12T18:15:00Z","v":27292,"vw":16.846042},{"c":16.845,"h":16.86,"l":16.825,"n":107,"o":16.83,"t":"2026-10-12T18:30:00Z","v":45668,"vw":16.850101},{"c":16.84,"h":16.84,"l":16.78,"n":75,"o":16.825,"t":"2026-10-12T18:45:00Z","v":8465,"vw":16.804964},{"c":16.81,"h":16.885,"l":16.81,"n":139,"o":16.85,"t":"2026-10-12T19:00:00Z","v":26057,"vw":16.864188},{"c":16.91,"h":16.9171,"l":16.77,"n":137,"o":16.8,"t":"2026-10-12T19:15:00Z","v":23606,"vw":16.836045},{"c":16.915,"h":16.94,"l":16.8899,"n":75,"o":16.9,"t":"2026-10-12T19:30:00Z","v":16938,"vw":16.908011},{"c":16.95,"h":16.96,"l":16.885,"n":166,"o":16.895,"t":"2026-10-12T19:45:00Z","v":58609,"vw":16.944662},{"c":16.94,"h":16.94,"l":16.94,"n":12,"o":16.94,"t":"2026-10-12T20:00:00Z","v":500,"vw":16.94},{"c":17.01,"h":17.03,"l":17,"n":69,"o":17.01,"t":"2026-10-12T20:15:00Z","v":31492,"vw":17.017502},{"c":16.99,"h":16.9903,"l":16.99,"n":2,"o":16.9903,"t":"2026-10-12T20:30:00Z","v":753,"vw":16.99022},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-12T20:45:00Z","v":148,"vw":16.99},{"c":16.89,"h":16.9,"l":16.89,"n":3,"o":16.9,"t":"2026-10-12T21:00:00Z","v":605,"vw":16.898244},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-12T21:30:00Z","v":211,"vw":16.81},{"c":16.85,"h":17.04,"l":16.5,"n":36,"o":16.59,"t":"2026-10-12T21:45:00Z","v":10302,"vw":16.75347},{"c":16.68,"h":16.68,"l":16.604,"n":5,"o":16.62,"t":"2026-10-12T22:00:00Z","v":4370,"vw":16.618902},{"c":16.42,"h":16.54,"l":16.42,"n":15,"o":16.5018,"t":"2026-10-12T22:30:00Z","v":2527,"vw":16.487124},{"c":16.2,"h":16.4797,"l":16.2,"n":63,"o":16.41,"t":"2026-10-12T22:45:00Z","v":15184,"vw":16.37504},{"c":16.14,"h":16.2383,"l":16.01,"n":33,"o":16.23,"t":"2026-10-12T23:00:00Z","v":15266,"vw":16.165991},{"c":16.1,"h":16.2491,"l":16.1,"n":6,"o":16.14,"t":"2026-10-12T23:15:00Z","v":733,"vw":16.176526},{"c":15.97,"h":16.14,"l":15.9319,"n":24,"o":16.116,"t":"2026-10-12T23:30:00Z","v":14991,"vw":15.951524},{"c":15.9017,"h":15.976,"l":15.9,"n":11,"o":15.976,"t":"2026-10-12T23:45:00Z","v":1056,"vw":15.924375},{"c":17.18,"h":17.18,"l":16.76,"n":190,"o":17.09,"t":"2026-10-13T08:00:00Z","v":26702,"vw":17.053883},{"c":17.12,"h":17.17,"l":17.09,"n":39,"o":17.16,"t":"2026-10-13T08:15:00Z","v":4718,"vw":17.126423},{"c":17.05,"h":17.13,"l":17.04,"n":13,"o":17.13,"t":"2026-10-13T08:30:00Z","v":776,"vw":17.079441},{"c":16.98,"h":17.02,"l":16.97,"n":16,"o":17,"t":"2026-10-13T08:45:00Z","v":1622,"vw":16.994202},{"c":16.81,"h":16.86,"l":16.78,"n":60,"o":16.82,"t":"2026-10-13T09:00:00Z","v":32041,"vw":16.810767},{"c":16.87,"h":16.87,"l":16.85,"n":11,"o":16.85,"t":"2026-10-13T09:15:00Z","v":5360,"vw":16.868682},{"c":16.88,"h":16.88,"l":16.81,"n":16,"o":16.81,"t":"2026-10-13T09:30:00Z","v":3140,"vw":16.827504},{"c":16.84,"h":16.88,"l":16.8362,"n":16,"o":16.86,"t":"2026-10-13T09:45:00Z","v":6406,"vw":16.864083},{"c":16.74,"h":16.78,"l":16.74,"n":3,"o":16.78,"t":"2026-10-13T10:15:00Z","v":210,"vw":16.76},{"c":16.6133,"h":16.74,"l":16.6133,"n":8,"o":16.74,"t":"2026-10-13T10:30:00Z","v":2481,"vw":16.685122},{"c":16.66,"h":16.66,"l":16.62,"n":36,"o":16.62,"t":"2026-10-13T10:45:00Z","v":3248,"vw":16.653884},{"c":16.65,"h":16.66,"l":16.59,"n":35,"o":16.66,"t":"2026-10-13T11:00:00Z","v":8092,"vw":16.628542},{"c":16.83,"h":16.9983,"l":16.56,"n":31,"o":16.57,"t":"2026-10-13T11:15:00Z","v":6040,"vw":16.892107},{"c":16.82,"h":16.85,"l":16.78,"n":10,"o":16.85,"t":"2026-10-13T11:30:00Z","v":5265,"vw":16.818951},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-13T11:45:00Z","v":100,"vw":16.84},{"c":16.6939,"h":16.76,"l":16.66,"n":127,"o":16.72,"t":"2026-10-13T12:00:00Z","v":26563,"vw":16.729894},{"c":16.74,"h":16.74,"l":16.61,"n":9,"o":16.61,"t":"2026-10-13T12:15:00Z","v":668,"vw":16.630472},{"c":16.75,"h":16.75,"l":16.75,"n":7,"o":16.75,"t":"2026-10-13T12:30:00Z","v":1110,"vw":16.75},{"c":16.74,"h":16.74,"l":16.7,"n":3,"o":16.7,"t":"2026-10-13T12:45:00Z","v":2642,"vw":16.701522},{"c":16.685,"h":16.71,"l":16.61,"n":33,"o":16.71,"t":"2026-10-13T13:00:00Z","v":70493,"vw":16.634065},{"c":16.8,"h":16.83,"l":16.7,"n":62,"o":16.7,"t":"2026-10-13T13:15:00Z","v":54564,"vw":16.731859},{"c":16.79,"h":16.94,"l":16.74,"n":210,"o":16.8,"t":"2026-10-13T13:30:00Z","v":46000,"vw":16.809899},{"c":16.71,"h":16.85,"l":16.69,"n":90,"o":16.78,"t":"2026-10-13T13:45:00Z","v":8856,"vw":16.766052},{"c":16.945,"h":17.03,"l":16.7,"n":160,"o":16.7,"t":"2026-10-13T14:00:00Z","v":33978,"vw":16.925683},{"c":16.95,"h":17.0278,"l":16.88,"n":151,"o":16.97,"t":"2026-10-13T14:15:00Z","v":18840,"vw":16.953768},{"c":16.995,"h":17.02,"l":16.9,"n":68,"o":16.97,"t":"2026-10-13T14:30:00Z","v":16929,"vw":16.960802},{"c":16.91,"h":17.05,"l":16.9,"n":87,"o":16.985,"t":"2026-10-13T14:45:00Z","v":19838,"vw":16.988972},{"c":16.95,"h":16.96,"l":16.855,"n":76,"o":16.93,"t":"2026-10-13T15:00:00Z","v":12271,"vw":16.913754},{"c":16.85,"h":16.98,"l":16.84,"n":132,"o":16.92,"t":"2026-10-13T15:15:00Z","v":49746,"vw":16.883211},{"c":16.78,"h":16.905,"l":16.77,"n":161,"o":16.86,"t":"2026-10-13T15:30:00Z","v":31619,"vw":16.823955},{"c":16.89,"h":16.895,"l":16.73,"n":97,"o":16.76,"t":"2026-10-13T15:45:00Z","v":15784,"vw":16.804892},{"c":16.94,"h":16.97,"l":16.9,"n":161,"o":16.9,"t":"2026-10-13T16:00:00Z","v":21241,"vw":16.944334},{"c":16.911,"h":16.97,"l":16.91,"n":55,"o":16.94,"t":"2026-10-13T16:15:00Z","v":10913,"vw":16.943743},{"c":16.885,"h":16.92,"l":16.86,"n":61,"o":16.91,"t":"2026-10-13T16:30:00Z","v":11548,"vw":16.887007},{"c":16.85,"h":16.92,"l":16.84,"n":82,"o":16.895,"t":"2026-10-13T16:45:00Z","v":22182,"vw":16.86612},{"c":16.745,"h":16.83,"l":16.73,"n":84,"o":16.825,"t":"2026-10-13T17:00:00Z","v":18420,"vw":16.775089},{"c":16.755,"h":16.79,"l":16.755,"n":49,"o":16.785,"t":"2026-10-13T17:15:00Z","v":7497,"vw":16.771669},{"c":16.731,"h":16.77,"l":16.72,"n":52,"o":16.74,"t":"2026-10-13T17:30:00Z","v":11234,"vw":16.755914},{"c":16.67,"h":16.72,"l":16.585,"n":133,"o":16.72,"t":"2026-10-13T17:45:00Z","v":17491,"vw":16.643581},{"c":16.795,"h":16.825,"l":16.665,"n":106,"o":16.67,"t":"2026-10-13T18:00:00Z","v":12457,"vw":16.767765},{"c":16.7,"h":16.75,"l":16.7,"n":37,"o":16.74,"t":"2026-10-13T18:15:00Z","v":2847,"vw":16.732258},{"c":16.735,"h":16.74,"l":16.661,"n":51,"o":16.681,"t":"2026-10-13T18:30:00Z","v":5495,"vw":16.715677},{"c":16.775,"h":16.81,"l":16.745,"n":213,"o":16.745,"t":"2026-10-13T18:45:00Z","v":75331,"vw":16.791237},{"c":16.775,"h":16.84,"l":16.775,"n":113,"o":16.78,"t":"2026-10-13T19:00:00Z","v":17423,"vw":16.801151},{"c":16.79,"h":16.805,"l":16.755,"n":75,"o":16.77,"t":"2026-10-13T19:15:00Z","v":14653,"vw":16.786404},{"c":16.715,"h":16.805,"l":16.705,"n":150,"o":16.8,"t":"2026-10-13T19:30:00Z","v":24937,"vw":16.761849},{"c":16.77,"h":16.795,"l":16.69,"n":296,"o":16.71,"t":"2026-10-13T19:45:00Z","v":57915,"vw":16.750841},{"c":16.78,"h":16.78,"l":16.75,"n":10,"o":16.75,"t":"2026-10-13T20:00:00Z","v":5218,"vw":16.751098},{"c":16.76,"h":16.77,"l":16.76,"n":4,"o":16.77,"t":"2026-10-13T20:15:00Z","v":250,"vw":16.764714},{"c":16.81,"h":16.81,"l":16.75,"n":2,"o":16.75,"t":"2026-10-13T20:30:00Z","v":677,"vw":16.759483},{"c":16.81,"h":16.82,"l":16.75,"n":14,"o":16.82,"t":"2026-10-13T21:00:00Z","v":1838,"vw":16.800415},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-10-13T21:15:00Z","v":298,"vw":16.82},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-13T22:30:00Z","v":352,"vw":16.82},{"c":16.68,"h":16.77,"l":16.68,"n":4,"o":16.77,"t":"2026-10-13T23:00:00Z","v":284,"vw":16.717979},{"c":16.709,"h":16.709,"l":16.7,"n":5,"o":16.7,"t":"2026-10-13T23:15:00Z","v":1090,"vw":16.70322},{"c":16.74,"h":16.74,"l":16.71,"n":2,"o":16.71,"t":"2026-10-13T23:30:00Z","v":200,"vw":16.725},{"c":16.65,"h":16.71,"l":16.6317,"n":3,"o":16.71,"t":"2026-10-13T23:45:00Z","v":845,"vw":16.665888},{"c":17,"h":17.02,"l":16.65,"n":69,"o":16.7,"t":"2026-10-14T08:00:00Z","v":9776,"vw":16.794286},{"c":16.9439,"h":16.9439,"l":16.9439,"n":1,"o":16.9439,"t":"2026-10-14T08:15:00Z","v":153,"vw":16.9439},{"c":16.71,"h":16.84,"l":16.71,"n":12,"o":16.84,"t":"2026-10-14T08:30:00Z","v":1696,"vw":16.775478},{"c":16.755,"h":16.755,"l":16.755,"n":4,"o":16.755,"t":"2026-10-14T08:45:00Z","v":1060,"vw":16.755},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-14T09:00:00Z","v":100,"vw":16.75},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-14T09:15:00Z","v":224,"vw":16.68},{"c":16.66,"h":16.69,"l":16.63,"n":13,"o":16.66,"t":"2026-10-14T09:30:00Z","v":5513,"vw":16.665924},{"c":16.5,"h":16.56,"l":16.43,"n":26,"o":16.56,"t":"2026-10-14T10:00:00Z","v":2113,"vw":16.50568},{"c":16.71,"h":16.71,"l":16.63,"n":3,"o":16.63,"t":"2026-10-14T10:15:00Z","v":722,"vw":16.68618},{"c":16.7,"h":16.7,"l":16.7,"n":8,"o":16.7,"t":"2026-10-14T10:45:00Z","v":850,"vw":16.7},{"c":16.677,"h":16.677,"l":16.677,"n":1,"o":16.677,"t":"2026-10-14T11:00:00Z","v":144,"vw":16.677},{"c":16.71,"h":16.78,"l":16.71,"n":102,"o":16.71,"t":"2026-10-14T11:30:00Z","v":30114,"vw":16.752553},{"c":16.72,"h":16.72,"l":16.72,"n":8,"o":16.72,"t":"2026-10-14T11:45:00Z","v":345,"vw":16.72},{"c":16.89,"h":16.89,"l":16.73,"n":10,"o":16.73,"t":"2026-10-14T12:00:00Z","v":6260,"vw":16.828581},{"c":16.8338,"h":17,"l":16.81,"n":26,"o":16.93,"t":"2026-10-14T12:15:00Z","v":8066,"vw":16.926976},{"c":16.391,"h":16.5,"l":16.338,"n":69,"o":16.48,"t":"2026-10-14T12:30:00Z","v":6480,"vw":16.437377},{"c":16.3149,"h":16.47,"l":16.3149,"n":102,"o":16.42,"t":"2026-10-14T12:45:00Z","v":18890,"vw":16.425831},{"c":16.67,"h":16.67,"l":16.26,"n":82,"o":16.3308,"t":"2026-10-14T13:00:00Z","v":13193,"vw":16.392091},{"c":16.27,"h":16.2786,"l":16.15,"n":71,"o":16.25,"t":"2026-10-14T13:15:00Z","v":14499,"vw":16.229108},{"c":16.4,"h":16.49,"l":16.26,"n":317,"o":16.26,"t":"2026-10-14T13:30:00Z","v":115622,"vw":16.419735},{"c":16.04,"h":16.425,"l":16.04,"n":247,"o":16.4,"t":"2026-10-14T13:45:00Z","v":50691,"vw":16.257455},{"c":15.79,"h":16.05,"l":15.76,"n":326,"o":16.03,"t":"2026-10-14T14:00:00Z","v":62977,"vw":15.897847},{"c":15.7099,"h":15.84,"l":15.68,"n":255,"o":15.795,"t":"2026-10-14T14:15:00Z","v":28617,"vw":15.766871},{"c":15.59,"h":15.74,"l":15.55,"n":255,"o":15.74,"t":"2026-10-14T14:30:00Z","v":49918,"vw":15.60374},{"c":15.73,"h":15.73,"l":15.565,"n":173,"o":15.59,"t":"2026-10-14T14:45:00Z","v":77212,"vw":15.652364},{"c":15.7198,"h":15.77,"l":15.595,"n":293,"o":15.755,"t":"2026-10-14T15:00:00Z","v":54178,"vw":15.679921},{"c":15.85,"h":15.92,"l":15.73,"n":176,"o":15.73,"t":"2026-10-14T15:15:00Z","v":27924,"vw":15.818004},{"c":15.77,"h":15.85,"l":15.765,"n":90,"o":15.85,"t":"2026-10-14T15:30:00Z","v":15929,"vw":15.798384},{"c":15.7,"h":15.815,"l":15.69,"n":77,"o":15.79,"t":"2026-10-14T15:45:00Z","v":7406,"vw":15.747983},{"c":15.7,"h":15.8,"l":15.6839,"n":83,"o":15.72,"t":"2026-10-14T16:00:00Z","v":22152,"vw":15.738259},{"c":15.75,"h":15.75,"l":15.6702,"n":206,"o":15.7,"t":"2026-10-14T16:15:00Z","v":164529,"vw":15.737314},{"c":15.9102,"h":15.9102,"l":15.715,"n":121,"o":15.74,"t":"2026-10-14T16:30:00Z","v":34696,"vw":15.807223},{"c":15.93,"h":15.93,"l":15.87,"n":39,"o":15.925,"t":"2026-10-14T16:45:00Z","v":19901,"vw":15.918062},{"c":15.91,"h":16.02,"l":15.9,"n":93,"o":15.97,"t":"2026-10-14T17:00:00Z","v":28477,"vw":15.961777},{"c":15.795,"h":15.93,"l":15.78,"n":94,"o":15.89,"t":"2026-10-14T17:15:00Z","v":21715,"vw":15.873496},{"c":15.805,"h":15.87,"l":15.78,"n":130,"o":15.855,"t":"2026-10-14T17:30:00Z","v":29998,"vw":15.826212},{"c":15.7101,"h":15.79,"l":15.7,"n":85,"o":15.78,"t":"2026-10-14T17:45:00Z","v":25718,"vw":15.731444},{"c":15.7,"h":15.76,"l":15.66,"n":84,"o":15.72,"t":"2026-10-14T18:00:00Z","v":19168,"vw":15.68913},{"c":15.675,"h":15.71,"l":15.64,"n":103,"o":15.71,"t":"2026-10-14T18:15:00Z","v":23565,"vw":15.670431},{"c":15.63,"h":15.675,"l":15.62,"n":121,"o":15.67,"t":"2026-10-14T18:30:00Z","v":21506,"vw":15.643804},{"c":15.73,"h":15.75,"l":15.62,"n":296,"o":15.62,"t":"2026-10-14T18:45:00Z","v":63552,"vw":15.73373},{"c":15.735,"h":15.75,"l":15.5999,"n":248,"o":15.73,"t":"2026-10-14T19:00:00Z","v":38116,"vw":15.683055},{"c":15.76,"h":15.8,"l":15.72,"n":223,"o":15.735,"t":"2026-10-14T19:15:00Z","v":54333,"vw":15.759},{"c":15.73,"h":15.785,"l":15.6738,"n":678,"o":15.755,"t":"2026-10-14T19:30:00Z","v":162201,"vw":15.729621},{"c":15.7,"h":15.745,"l":15.685,"n":159,"o":15.725,"t":"2026-10-14T19:45:00Z","v":35380,"vw":15.709388},{"c":15.7,"h":15.7,"l":15.7,"n":12,"o":15.7,"t":"2026-10-14T20:00:00Z","v":2882,"vw":15.7},{"c":15.7,"h":15.7614,"l":15.69,"n":32,"o":15.72,"t":"2026-10-14T20:15:00Z","v":23481,"vw":15.704338},{"c":15.65,"h":15.67,"l":15.6,"n":16,"o":15.66,"t":"2026-10-14T20:30:00Z","v":1309,"vw":15.635934},{"c":15.53,"h":15.56,"l":15.45,"n":82,"o":15.56,"t":"2026-10-14T20:45:00Z","v":7413,"vw":15.528534},{"c":15.42,"h":15.42,"l":15.4,"n":6,"o":15.4,"t":"2026-10-14T21:00:00Z","v":3303,"vw":15.402408},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-14T21:30:00Z","v":101,"vw":15.64},{"c":15.59,"h":15.6026,"l":15.59,"n":5,"o":15.6026,"t":"2026-10-14T21:45:00Z","v":342,"vw":15.5942},{"c":15.49,"h":15.5747,"l":15.47,"n":28,"o":15.5747,"t":"2026-10-14T22:00:00Z","v":7079,"vw":15.548172},{"c":15.55,"h":15.55,"l":15.4401,"n":20,"o":15.49,"t":"2026-10-14T22:15:00Z","v":4654,"vw":15.494578},{"c":15.45,"h":15.57,"l":15.45,"n":23,"o":15.51,"t":"2026-10-14T22:30:00Z","v":5654,"vw":15.515923},{"c":15.49,"h":15.54,"l":15.49,"n":9,"o":15.54,"t":"2026-10-14T22:45:00Z","v":1269,"vw":15.503235},{"c":15.6,"h":15.6,"l":15.53,"n":5,"o":15.53,"t":"2026-10-14T23:00:00Z","v":432,"vw":15.565},{"c":15.629,"h":15.629,"l":15.6,"n":3,"o":15.6,"t":"2026-10-14T23:15:00Z","v":314,"vw":15.619735},{"c":15.53,"h":15.57,"l":15.5274,"n":7,"o":15.5274,"t":"2026-10-14T23:30:00Z","v":1700,"vw":15.534589},{"c":15.5412,"h":15.5412,"l":15.5412,"n":1,"o":15.5412,"t":"2026-10-14T23:45:00Z","v":5553,"vw":15.5412},{"c":14.99,"h":15.15,"l":14.65,"n":230,"o":14.8329,"t":"2026-10-15T08:00:00Z","v":26136,"vw":14.831742},{"c":14.96,"h":14.96,"l":14.91,"n":16,"o":14.91,"t":"2026-10-15T08:15:00Z","v":2177,"vw":14.955164},{"c":14.97,"h":15.0271,"l":14.97,"n":12,"o":15,"t":"2026-10-15T08:30:00Z","v":1880,"vw":14.992981},{"c":14.97,"h":15.03,"l":14.97,"n":15,"o":15.03,"t":"2026-10-15T08:45:00Z","v":979,"vw":14.993522},{"c":15.04,"h":15.04,"l":14.97,"n":28,"o":14.97,"t":"2026-10-15T09:00:00Z","v":7000,"vw":14.999504},{"c":14.97,"h":15.01,"l":14.955,"n":23,"o":15.01,"t":"2026-10-15T09:15:00Z","v":1919,"vw":14.979597},{"c":14.97,"h":14.97,"l":14.95,"n":10,"o":14.95,"t":"2026-10-15T09:30:00Z","v":701,"vw":14.953333},{"c":14.98,"h":14.98,"l":14.95,"n":17,"o":14.95,"t":"2026-10-15T09:45:00Z","v":1162,"vw":14.970518},{"c":14.93,"h":14.96,"l":14.93,"n":8,"o":14.96,"t":"2026-10-15T10:00:00Z","v":410,"vw":14.945},{"c":14.85,"h":14.935,"l":14.8201,"n":18,"o":14.935,"t":"2026-10-15T10:15:00Z","v":2262,"vw":14.850184},{"c":14.91,"h":14.91,"l":14.89,"n":5,"o":14.89,"t":"2026-10-15T10:30:00Z","v":728,"vw":14.892825},{"c":14.87,"h":14.9354,"l":14.8192,"n":124,"o":14.93,"t":"2026-10-15T11:00:00Z","v":153379,"vw":14.85505},{"c":14.9,"h":14.9287,"l":14.88,"n":14,"o":14.88,"t":"2026-10-15T11:15:00Z","v":1079,"vw":14.898359},{"c":14.92,"h":14.97,"l":14.89,"n":261,"o":14.91,"t":"2026-10-15T11:30:00Z","v":50312,"vw":14.921036},{"c":14.86,"h":14.8915,"l":14.86,"n":18,"o":14.8915,"t":"2026-10-15T11:45:00Z","v":3364,"vw":14.873203},{"c":14.9,"h":14.9,"l":14.84,"n":25,"o":14.85,"t":"2026-10-15T12:00:00Z","v":4019,"vw":14.861062},{"c":14.9404,"h":14.98,"l":14.87,"n":59,"o":14.89,"t":"2026-10-15T12:15:00Z","v":12156,"vw":14.95764},{"c":14.8696,"h":14.92,"l":14.57,"n":123,"o":14.9,"t":"2026-10-15T12:30:00Z","v":17950,"vw":14.7627},{"c":14.65,"h":14.8388,"l":14.65,"n":41,"o":14.8,"t":"2026-10-15T12:45:00Z","v":5487,"vw":14.763913},{"c":14.7498,"h":14.7498,"l":14.6105,"n":26,"o":14.66,"t":"2026-10-15T13:00:00Z","v":2258,"vw":14.709436},{"c":14.59,"h":14.7,"l":14.58,"n":137,"o":14.7,"t":"2026-10-15T13:15:00Z","v":16291,"vw":14.611946},{"c":14.725,"h":14.7586,"l":14.45,"n":705,"o":14.59,"t":"2026-10-15T13:30:00Z","v":123807,"vw":14.59383},{"c":14.54,"h":14.755,"l":14.34,"n":686,"o":14.74,"t":"2026-10-15T13:45:00Z","v":120380,"vw":14.498277},{"c":14.94,"h":15.08,"l":14.52,"n":512,"o":14.54,"t":"2026-10-15T14:00:00Z","v":99913,"vw":14.867621},{"c":14.93,"h":15.025,"l":14.8788,"n":256,"o":14.93,"t":"2026-10-15T14:15:00Z","v":39909,"vw":14.93812},{"c":15.13,"h":15.165,"l":14.8505,"n":236,"o":14.9,"t":"2026-10-15T14:30:00Z","v":33430,"vw":15.027219},{"c":15.29,"h":15.315,"l":15.12,"n":312,"o":15.14,"t":"2026-10-15T14:45:00Z","v":46744,"vw":15.21309},{"c":15.64,"h":15.665,"l":15.26,"n":823,"o":15.29,"t":"2026-10-15T15:00:00Z","v":235783,"vw":15.609558},{"c":15.66,"h":15.685,"l":15.59,"n":289,"o":15.655,"t":"2026-10-15T15:15:00Z","v":29473,"vw":15.636519},{"c":15.84,"h":15.945,"l":15.62,"n":598,"o":15.67,"t":"2026-10-15T15:30:00Z","v":154784,"vw":15.789806},{"c":15.875,"h":15.9,"l":15.78,"n":171,"o":15.83,"t":"2026-10-15T15:45:00Z","v":35430,"vw":15.843777},{"c":15.87,"h":15.93,"l":15.82,"n":136,"o":15.86,"t":"2026-10-15T16:00:00Z","v":24090,"vw":15.873888},{"c":15.685,"h":15.87,"l":15.685,"n":71,"o":15.87,"t":"2026-10-15T16:15:00Z","v":15199,"vw":15.754205},{"c":15.73,"h":15.7374,"l":15.635,"n":127,"o":15.72,"t":"2026-10-15T16:30:00Z","v":20643,"vw":15.701709},{"c":15.77,"h":15.805,"l":15.755,"n":53,"o":15.77,"t":"2026-10-15T16:45:00Z","v":7790,"vw":15.779544},{"c":15.8699,"h":15.8699,"l":15.74,"n":34,"o":15.79,"t":"2026-10-15T17:00:00Z","v":3947,"vw":15.799836},{"c":15.895,"h":16.07,"l":15.89,"n":269,"o":15.89,"t":"2026-10-15T17:15:00Z","v":59870,"vw":15.996568},{"c":15.96,"h":15.99,"l":15.9,"n":56,"o":15.9,"t":"2026-10-15T17:30:00Z","v":8736,"vw":15.941148},{"c":15.915,"h":15.995,"l":15.905,"n":280,"o":15.955,"t":"2026-10-15T17:45:00Z","v":115877,"vw":15.950272},{"c":15.83,"h":15.905,"l":15.82,"n":142,"o":15.905,"t":"2026-10-15T18:00:00Z","v":33758,"vw":15.862379},{"c":15.855,"h":15.855,"l":15.79,"n":359,"o":15.84,"t":"2026-10-15T18:15:00Z","v":79835,"vw":15.818283},{"c":15.9522,"h":15.96,"l":15.855,"n":145,"o":15.855,"t":"2026-10-15T18:30:00Z","v":37765,"vw":15.897743},{"c":15.985,"h":15.985,"l":15.95,"n":66,"o":15.965,"t":"2026-10-15T18:45:00Z","v":18619,"vw":15.975567},{"c":15.995,"h":16.03,"l":15.975,"n":77,"o":15.98,"t":"2026-10-15T19:00:00Z","v":12756,"vw":16.014151},{"c":16.05,"h":16.125,"l":16.0199,"n":145,"o":16.0199,"t":"2026-10-15T19:15:00Z","v":32906,"vw":16.084831},{"c":16.045,"h":16.07,"l":16,"n":86,"o":16.02,"t":"2026-10-15T19:30:00Z","v":11727,"vw":16.040141},{"c":16.005,"h":16.09,"l":16.005,"n":194,"o":16.035,"t":"2026-10-15T19:45:00Z","v":54769,"vw":16.044253},{"c":16.01,"h":16.0513,"l":15.99,"n":14,"o":15.99,"t":"2026-10-15T20:00:00Z","v":3798,"vw":16.003233},{"c":16.1195,"h":16.1195,"l":16.03,"n":46,"o":16.04,"t":"2026-10-15T20:15:00Z","v":57631,"vw":16.03466},{"c":16.0615,"h":16.0615,"l":16.0615,"n":1,"o":16.0615,"t":"2026-10-15T20:30:00Z","v":496,"vw":16.0615},{"c":16,"h":16.1,"l":15.99,"n":13,"o":16.1,"t":"2026-10-15T20:45:00Z","v":8223,"vw":16.022936},{"c":16.12,"h":16.12,"l":15.9517,"n":3,"o":15.96,"t":"2026-10-15T21:00:00Z","v":1835,"vw":15.988757},{"c":16.12,"h":16.12,"l":16.05,"n":6,"o":16.05,"t":"2026-10-15T21:15:00Z","v":1308,"vw":16.105802},{"c":16.189,"h":16.189,"l":16.08,"n":9,"o":16.08,"t":"2026-10-15T22:00:00Z","v":1153,"vw":16.121612},{"c":16.1642,"h":16.1642,"l":16.1642,"n":1,"o":16.1642,"t":"2026-10-15T22:15:00Z","v":200,"vw":16.1642},{"c":16.09,"h":16.09,"l":16.07,"n":3,"o":16.07,"t":"2026-10-15T22:30:00Z","v":910,"vw":16.072222},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-15T22:45:00Z","v":100,"vw":16.0704},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:15:00Z","v":200,"vw":15.85},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T23:30:00Z","v":100,"vw":15.8},{"c":15.89,"h":15.89,"l":15.85,"n":11,"o":15.85,"t":"2026-10-15T23:45:00Z","v":1400,"vw":15.873284},{"c":16.03,"h":16.1,"l":15.78,"n":103,"o":15.95,"t":"2026-10-16T08:00:00Z","v":14494,"vw":15.98931},{"c":16.05,"h":16.05,"l":16,"n":15,"o":16.03,"t":"2026-10-16T08:15:00Z","v":4171,"vw":16.031696},{"c":16.09,"h":16.09,"l":16.07,"n":16,"o":16.09,"t":"2026-10-16T08:30:00Z","v":4520,"vw":16.081585},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-16T08:45:00Z","v":600,"vw":16.12},{"c":16,"h":16.04,"l":16,"n":7,"o":16.04,"t":"2026-10-16T09:00:00Z","v":800,"vw":16.018377},{"c":16,"h":16.016,"l":16,"n":10,"o":16,"t":"2026-10-16T09:15:00Z","v":2225,"vw":16.0008},{"c":15.97,"h":16.01,"l":15.97,"n":6,"o":16.01,"t":"2026-10-16T09:30:00Z","v":1268,"vw":15.994026},{"c":15.8865,"h":15.8865,"l":15.88,"n":3,"o":15.88,"t":"2026-10-16T10:00:00Z","v":1478,"vw":15.880668},{"c":16.2268,"h":16.2268,"l":16,"n":11,"o":16,"t":"2026-10-16T10:30:00Z","v":5239,"vw":16.078698},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T10:45:00Z","v":300,"vw":16.15},{"c":16.42,"h":16.53,"l":16.19,"n":28,"o":16.19,"t":"2026-10-16T11:00:00Z","v":6164,"vw":16.273889},{"c":16.47,"h":16.4742,"l":16.38,"n":46,"o":16.4742,"t":"2026-10-16T11:15:00Z","v":16097,"vw":16.442418},{"c":16.3193,"h":16.46,"l":16.3193,"n":5,"o":16.46,"t":"2026-10-16T11:30:00Z","v":5264,"vw":16.322907},{"c":16.31,"h":16.3397,"l":16.3,"n":20,"o":16.32,"t":"2026-10-16T11:45:00Z","v":2039,"vw":16.325972},{"c":16.2,"h":16.4,"l":16.19,"n":267,"o":16.19,"t":"2026-10-16T12:00:00Z","v":44299,"vw":16.247464},{"c":16.25,"h":16.25,"l":16.12,"n":39,"o":16.12,"t":"2026-10-16T12:15:00Z","v":3519,"vw":16.178672},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T12:30:00Z","v":510,"vw":16.25},{"c":16.1429,"h":16.27,"l":16.1408,"n":49,"o":16.19,"t":"2026-10-16T12:45:00Z","v":17945,"vw":16.21781},{"c":16.08,"h":16.0806,"l":16.08,"n":6,"o":16.0806,"t":"2026-10-16T13:00:00Z","v":480,"vw":16.080148},{"c":16.12,"h":16.1689,"l":16.12,"n":12,"o":16.15,"t":"2026-10-16T13:15:00Z","v":4022,"vw":16.134375},{"c":16.09,"h":16.15,"l":16.02,"n":187,"o":16.13,"t":"2026-10-16T13:30:00Z","v":35360,"vw":16.064528},{"c":16.08,"h":16.13,"l":15.935,"n":104,"o":16.095,"t":"2026-10-16T13:45:00Z","v":11741,"vw":16.016782},{"c":16.19,"h":16.205,"l":16.02,"n":88,"o":16.055,"t":"2026-10-16T14:00:00Z","v":27752,"vw":16.090738},{"c":16.2745,"h":16.32,"l":16.17,"n":136,"o":16.19,"t":"2026-10-16T14:15:00Z","v":20622,"vw":16.262116},{"c":16.27,"h":16.35,"l":16.255,"n":67,"o":16.255,"t":"2026-10-16T14:30:00Z","v":14346,"vw":16.300201},{"c":16.07,"h":16.305,"l":16.07,"n":121,"o":16.275,"t":"2026-10-16T14:45:00Z","v":28103,"vw":16.164339},{"c":15.95,"h":16.06,"l":15.8,"n":167,"o":16.06,"t":"2026-10-16T15:00:00Z","v":21760,"vw":15.940223},{"c":15.82,"h":15.92,"l":15.77,"n":104,"o":15.9026,"t":"2026-10-16T15:15:00Z","v":21287,"vw":15.827067},{"c":15.855,"h":15.8999,"l":15.8374,"n":45,"o":15.85,"t":"2026-10-16T15:30:00Z","v":10630,"vw":15.875384},{"c":15.695,"h":15.87,"l":15.69,"n":66,"o":15.86,"t":"2026-10-16T15:45:00Z","v":10941,"vw":15.7574},{"c":15.83,"h":15.83,"l":15.625,"n":291,"o":15.69,"t":"2026-10-16T16:00:00Z","v":299075,"vw":15.772623},{"c":15.885,"h":15.895,"l":15.79,"n":350,"o":15.83,"t":"2026-10-16T16:15:00Z","v":162529,"vw":15.837702},{"c":15.815,"h":15.88,"l":15.78,"n":103,"o":15.88,"t":"2026-10-16T16:30:00Z","v":18142,"vw":15.830853},{"c":15.71,"h":15.82,"l":15.675,"n":71,"o":15.82,"t":"2026-10-16T16:45:00Z","v":6600,"vw":15.719872},{"c":15.48,"h":15.72,"l":15.4401,"n":173,"o":15.72,"t":"2026-10-16T17:00:00Z","v":30919,"vw":15.586528},{"c":15.31,"h":15.45,"l":15.225,"n":194,"o":15.45,"t":"2026-10-16T17:15:00Z","v":56445,"vw":15.291292},{"c":15.615,"h":15.715,"l":15.31,"n":170,"o":15.31,"t":"2026-10-16T17:30:00Z","v":34195,"vw":15.498853},{"c":15.44,"h":15.65,"l":15.43,"n":101,"o":15.62,"t":"2026-10-16T17:45:00Z","v":26176,"vw":15.576111},{"c":15.46,"h":15.495,"l":15.4,"n":96,"o":15.43,"t":"2026-10-16T18:00:00Z","v":12563,"vw":15.445059},{"c":15.51,"h":15.53,"l":15.43,"n":70,"o":15.51,"t":"2026-10-16T18:15:00Z","v":21239,"vw":15.51402},{"c":15.37,"h":15.54,"l":15.32,"n":210,"o":15.52,"t":"2026-10-16T18:30:00Z","v":45326,"vw":15.403042},{"c":15.36,"h":15.44,"l":15.265,"n":311,"o":15.395,"t":"2026-10-16T18:45:00Z","v":63665,"vw":15.376893},{"c":15.46,"h":15.46,"l":15.32,"n":88,"o":15.37,"t":"2026-10-16T19:00:00Z","v":17187,"vw":15.398727},{"c":15.48,"h":15.55,"l":15.4246,"n":177,"o":15.49,"t":"2026-10-16T19:15:00Z","v":45272,"vw":15.497067},{"c":15.34,"h":15.505,"l":15.34,"n":235,"o":15.49,"t":"2026-10-16T19:30:00Z","v":89565,"vw":15.426533},{"c":15.47,"h":15.49,"l":15.35,"n":191,"o":15.35,"t":"2026-10-16T19:45:00Z","v":65767,"vw":15.461854},{"c":15.41,"h":15.45,"l":15.41,"n":15,"o":15.45,"t":"2026-10-16T20:00:00Z","v":4556,"vw":15.4403},{"c":15.4876,"h":15.4884,"l":15.424,"n":4,"o":15.424,"t":"2026-10-16T20:15:00Z","v":1046,"vw":15.478852},{"c":15.504,"h":15.504,"l":15.504,"n":3,"o":15.504,"t":"2026-10-16T20:30:00Z","v":220,"vw":15.504},{"c":15.65,"h":15.65,"l":15.5,"n":3,"o":15.5,"t":"2026-10-16T21:15:00Z","v":990,"vw":15.522727},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T22:00:00Z","v":300,"vw":15.2},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-16T22:15:00Z","v":195,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.89},{"c":15.7963,"h":15.7963,"l":15.7963,"n":2,"o":15.7963,"t":"2026-10-16T23:15:00Z","v":401,"vw":15.7963},{"c":15.6686,"h":15.82,"l":15.59,"n":127,"o":15.6,"t":"2026-10-19T08:00:00Z","v":10866,"vw":15.689922},{"c":15.74,"h":15.75,"l":15.74,"n":9,"o":15.75,"t":"2026-10-19T09:00:00Z","v":1646,"vw":15.741611},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T09:30:00Z","v":226,"vw":15.9},{"c":15.89,"h":15.9,"l":15.89,"n":6,"o":15.9,"t":"2026-10-19T09:45:00Z","v":940,"vw":15.897419},{"c":15.75,"h":15.77,"l":15.75,"n":2,"o":15.77,"t":"2026-10-19T10:00:00Z","v":300,"vw":15.763333},{"c":15.63,"h":15.7,"l":15.63,"n":9,"o":15.7,"t":"2026-10-19T10:15:00Z","v":837,"vw":15.65},{"c":15.67,"h":15.67,"l":15.56,"n":10,"o":15.56,"t":"2026-10-19T10:30:00Z","v":988,"vw":15.583684},{"c":15.62,"h":15.66,"l":15.61,"n":17,"o":15.66,"t":"2026-10-19T10:45:00Z","v":8139,"vw":15.617642},{"c":15.56,"h":15.5939,"l":15.56,"n":4,"o":15.5939,"t":"2026-10-19T11:00:00Z","v":1744,"vw":15.585775},{"c":15.54,"h":15.54,"l":15.5,"n":20,"o":15.5,"t":"2026-10-19T11:15:00Z","v":3752,"vw":15.532571},{"c":15.54,"h":15.54,"l":15.48,"n":30,"o":15.53,"t":"2026-10-19T11:30:00Z","v":8247,"vw":15.50555},{"c":15.58,"h":15.6,"l":15.58,"n":30,"o":15.58,"t":"2026-10-19T11:45:00Z","v":4193,"vw":15.585799},{"c":15.63,"h":15.63,"l":15.53,"n":12,"o":15.53,"t":"2026-10-19T12:00:00Z","v":2261,"vw":15.560588},{"c":15.6452,"h":15.71,"l":15.5806,"n":534,"o":15.66,"t":"2026-10-19T12:15:00Z","v":78770,"vw":15.649758},{"c":15.67,"h":15.6804,"l":15.64,"n":10,"o":15.64,"t":"2026-10-19T12:30:00Z","v":4812,"vw":15.648972},{"c":15.64,"h":15.67,"l":15.64,"n":3,"o":15.67,"t":"2026-10-19T12:45:00Z","v":310,"vw":15.66},{"c":15.58,"h":15.6743,"l":15.58,"n":14,"o":15.63,"t":"2026-10-19T13:00:00Z","v":5568,"vw":15.656234},{"c":15.61,"h":15.61,"l":15.55,"n":18,"o":15.55,"t":"2026-10-19T13:15:00Z","v":1235,"vw":15.563125},{"c":15.455,"h":15.6,"l":15.36,"n":217,"o":15.6,"t":"2026-10-19T13:30:00Z","v":39758,"vw":15.466292},{"c":15.26,"h":15.4776,"l":15.253,"n":158,"o":15.39,"t":"2026-10-19T13:45:00Z","v":22477,"vw":15.364649},{"c":15.29,"h":15.31,"l":15.11,"n":235,"o":15.235,"t":"2026-10-19T14:00:00Z","v":35050,"vw":15.174735},{"c":15.25,"h":15.305,"l":15.17,"n":261,"o":15.29,"t":"2026-10-19T14:15:00Z","v":50582,"vw":15.236641},{"c":15.23,"h":15.25,"l":15.1374,"n":151,"o":15.25,"t":"2026-10-19T14:30:00Z","v":19633,"vw":15.165688},{"c":15.39,"h":15.59,"l":15.2608,"n":156,"o":15.2608,"t":"2026-10-19T14:45:00Z","v":34289,"vw":15.427098},{"c":15.4,"h":15.4393,"l":15.37,"n":116,"o":15.405,"t":"2026-10-19T15:00:00Z","v":20506,"vw":15.401067},{"c":15.4798,"h":15.55,"l":15.37,"n":136,"o":15.39,"t":"2026-10-19T15:15:00Z","v":21160,"vw":15.463724},{"c":15.29,"h":15.425,"l":15.28,"n":117,"o":15.425,"t":"2026-10-19T15:30:00Z","v":32189,"vw":15.348971},{"c":15.21,"h":15.29,"l":15.2,"n":157,"o":15.26,"t":"2026-10-19T15:45:00Z","v":19133,"vw":15.241461},{"c":15.33,"h":15.33,"l":15.13,"n":159,"o":15.2,"t":"2026-10-19T16:00:00Z","v":30980,"vw":15.22119},{"c":15.32,"h":15.335,"l":15.27,"n":120,"o":15.325,"t":"2026-10-19T16:15:00Z","v":13447,"vw":15.305337},{"c":15.32,"h":15.335,"l":15.28,"n":89,"o":15.3,"t":"2026-10-19T16:30:00Z","v":7811,"vw":15.3003},{"c":15.315,"h":15.335,"l":15.3,"n":36,"o":15.315,"t":"2026-10-19T16:45:00Z","v":6096,"vw":15.312861},{"c":15.275,"h":15.34,"l":15.275,"n":36,"o":15.31,"t":"2026-10-19T17:00:00Z","v":6539,"vw":15.287003},{"c":15.3,"h":15.345,"l":15.27,"n":80,"o":15.285,"t":"2026-10-19T17:15:00Z","v":5849,"vw":15.305052},{"c":15.295,"h":15.315,"l":15.242,"n":117,"o":15.27,"t":"2026-10-19T17:30:00Z","v":15023,"vw":15.282335},{"c":15.255,"h":15.275,"l":15.215,"n":99,"o":15.275,"t":"2026-10-19T17:45:00Z","v":16322,"vw":15.245955},{"c":15.31,"h":15.355,"l":15.305,"n":43,"o":15.355,"t":"2026-10-19T18:00:00Z","v":3876,"vw":15.330675},{"c":15.18,"h":15.285,"l":15.155,"n":85,"o":15.28,"t":"2026-10-19T18:15:00Z","v":12054,"vw":15.208701},{"c":15.28,"h":15.29,"l":15.195,"n":23,"o":15.195,"t":"2026-10-19T18:30:00Z","v":3462,"vw":15.239579},{"c":15.31,"h":15.33,"l":15.295,"n":21,"o":15.295,"t":"2026-10-19T18:45:00Z","v":3924,"vw":15.313486},{"c":15.255,"h":15.295,"l":15.24,"n":32,"o":15.295,"t":"2026-10-19T19:00:00Z","v":5545,"vw":15.267314},{"c":15.285,"h":15.3101,"l":15.265,"n":71,"o":15.27,"t":"2026-10-19T19:15:00Z","v":15255,"vw":15.28854},{"c":15.335,"h":15.335,"l":15.255,"n":81,"o":15.275,"t":"2026-10-19T19:30:00Z","v":18720,"vw":15.300057},{"c":15.2,"h":15.33,"l":15.16,"n":295,"o":15.33,"t":"2026-10-19T19:45:00Z","v":113231,"vw":15.207274},{"c":15.225,"h":15.23,"l":15.2,"n":11,"o":15.2,"t":"2026-10-19T20:00:00Z","v":3551,"vw":15.203628},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-19T20:15:00Z","v":1184,"vw":15.28},{"c":15.2511,"h":15.2511,"l":15.2511,"n":2,"o":15.2511,"t":"2026-10-19T20:30:00Z","v":227,"vw":15.2511},{"c":15.315,"h":15.315,"l":15.27,"n":4,"o":15.27,"t":"2026-10-19T20:45:00Z","v":340,"vw":15.300938},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.28},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-19T21:30:00Z","v":3001,"vw":15.45},{"c":15.5198,"h":15.5198,"l":15.44,"n":6,"o":15.44,"t":"2026-10-19T22:15:00Z","v":1014,"vw":15.481105},{"c":15.39,"h":15.39,"l":15.38,"n":11,"o":15.38,"t":"2026-10-19T23:15:00Z","v":2049,"vw":15.384692},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T23:45:00Z","v":478,"vw":15.35},{"c":15.08,"h":15.49,"l":15.07,"n":140,"o":15.14,"t":"2026-10-20T08:00:00Z","v":24618,"vw":15.373736},{"c":15.073,"h":15.073,"l":15.073,"n":1,"o":15.073,"t":"2026-10-20T08:15:00Z","v":116,"vw":15.073},{"c":15.01,"h":15.02,"l":15.01,"n":8,"o":15.01,"t":"2026-10-20T08:45:00Z","v":512,"vw":15.01202},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T09:00:00Z","v":1040,"vw":15.095806},{"c":15.05,"h":15.07,"l":15.05,"n":4,"o":15.07,"t":"2026-10-20T09:15:00Z","v":360,"vw":15.055882},{"c":15.14,"h":15.14,"l":15.1,"n":6,"o":15.1,"t":"2026-10-20T10:00:00Z","v":1200,"vw":15.127273},{"c":15.1479,"h":15.15,"l":15.1479,"n":7,"o":15.15,"t":"2026-10-20T10:15:00Z","v":849,"vw":15.149241},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T10:30:00Z","v":102,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T10:45:00Z","v":200,"vw":15.1},{"c":15.11,"h":15.11,"l":15.09,"n":5,"o":15.09,"t":"2026-10-20T11:00:00Z","v":1603,"vw":15.105625},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T11:15:00Z","v":500,"vw":15.06},{"c":15.12,"h":15.12,"l":15.07,"n":8,"o":15.07,"t":"2026-10-20T11:30:00Z","v":1032,"vw":15.080194},{"c":15.05,"h":15.1,"l":15.05,"n":2,"o":15.1,"t":"2026-10-20T11:45:00Z","v":1100,"vw":15.095455},{"c":15.07,"h":15.1,"l":15.04,"n":6,"o":15.08,"t":"2026-10-20T12:00:00Z","v":5562,"vw":15.060909},{"c":15.23,"h":15.23,"l":15.19,"n":7,"o":15.19,"t":"2026-10-20T12:30:00Z","v":1926,"vw":15.205232},{"c":15.2246,"h":15.29,"l":15.2246,"n":100,"o":15.24,"t":"2026-10-20T12:45:00Z","v":38529,"vw":15.259975},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T13:00:00Z","v":600,"vw":15.16},{"c":15.19,"h":15.22,"l":15.1621,"n":20,"o":15.1621,"t":"2026-10-20T13:15:00Z","v":1920,"vw":15.180116},{"c":15.23,"h":15.31,"l":15.09,"n":190,"o":15.1675,"t":"2026-10-20T13:30:00Z","v":48412,"vw":15.195649},{"c":15.41,"h":15.4173,"l":15.24,"n":163,"o":15.31,"t":"2026-10-20T13:45:00Z","v":35637,"vw":15.309357},{"c":16.15,"h":16.15,"l":15.41,"n":416,"o":15.41,"t":"2026-10-20T14:00:00Z","v":99315,"vw":15.858315},{"c":16.05,"h":16.19,"l":15.96,"n":290,"o":16.15,"t":"2026-10-20T14:15:00Z","v":63912,"vw":16.083367},{"c":16.11,"h":16.185,"l":16.02,"n":239,"o":16.05,"t":"2026-10-20T14:30:00Z","v":45627,"vw":16.10756},{"c":16.22,"h":16.28,"l":16.035,"n":289,"o":16.09,"t":"2026-10-20T14:45:00Z","v":106055,"vw":16.170852},{"c":15.76,"h":16.2001,"l":15.705,"n":239,"o":16.1801,"t":"2026-10-20T15:00:00Z","v":64439,"vw":15.943405},{"c":15.69,"h":15.86,"l":15.65,"n":191,"o":15.75,"t":"2026-10-20T15:15:00Z","v":34900,"vw":15.749456},{"c":15.74,"h":15.83,"l":15.66,"n":158,"o":15.695,"t":"2026-10-20T15:30:00Z","v":17549,"vw":15.730105},{"c":15.81,"h":15.82,"l":15.68,"n":124,"o":15.73,"t":"2026-10-20T15:45:00Z","v":17202,"vw":15.71668},{"c":15.77,"h":15.84,"l":15.7398,"n":65,"o":15.82,"t":"2026-10-20T16:00:00Z","v":10460,"vw":15.790217},{"c":15.765,"h":15.81,"l":15.7,"n":75,"o":15.78,"t":"2026-10-20T16:15:00Z","v":29174,"vw":15.738274},{"c":15.86,"h":15.905,"l":15.79,"n":90,"o":15.79,"t":"2026-10-20T16:30:00Z","v":28772,"vw":15.874639},{"c":15.95,"h":16,"l":15.83,"n":128,"o":15.85,"t":"2026-10-20T16:45:00Z","v":32136,"vw":15.952499},{"c":15.95,"h":15.98,"l":15.89,"n":141,"o":15.94,"t":"2026-10-20T17:00:00Z","v":22400,"vw":15.937098},{"c":15.91,"h":15.96,"l":15.91,"n":30,"o":15.945,"t":"2026-10-20T17:15:00Z","v":4989,"vw":15.93279},{"c":15.9199,"h":15.935,"l":15.875,"n":20,"o":15.9,"t":"2026-10-20T17:30:00Z","v":8549,"vw":15.926933},{"c":15.92,"h":15.99,"l":15.92,"n":23,"o":15.97,"t":"2026-10-20T17:45:00Z","v":3236,"vw":15.967967},{"c":15.905,"h":15.9197,"l":15.86,"n":37,"o":15.91,"t":"2026-10-20T18:00:00Z","v":7786,"vw":15.887912},{"c":15.785,"h":15.88,"l":15.76,"n":61,"o":15.88,"t":"2026-10-20T18:15:00Z","v":14936,"vw":15.839938},{"c":15.77,"h":15.8,"l":15.75,"n":39,"o":15.79,"t":"2026-10-20T18:30:00Z","v":13622,"vw":15.777234},{"c":15.78,"h":15.79,"l":15.7401,"n":36,"o":15.77,"t":"2026-10-20T18:45:00Z","v":4491,"vw":15.768557},{"c":15.74,"h":15.77,"l":15.74,"n":29,"o":15.77,"t":"2026-10-20T19:00:00Z","v":4259,"vw":15.749227},{"c":15.655,"h":15.74,"l":15.615,"n":59,"o":15.74,"t":"2026-10-20T19:15:00Z","v":13111,"vw":15.64683},{"c":15.77,"h":15.78,"l":15.63,"n":177,"o":15.63,"t":"2026-10-20T19:30:00Z","v":42333,"vw":15.724247},{"c":15.745,"h":15.8,"l":15.74,"n":141,"o":15.775,"t":"2026-10-20T19:45:00Z","v":56282,"vw":15.764439},{"c":15.83,"h":15.83,"l":15.7,"n":9,"o":15.77,"t":"2026-10-20T20:00:00Z","v":1349,"vw":15.781256},{"c":15.8799,"h":15.8799,"l":15.8799,"n":3,"o":15.8799,"t":"2026-10-20T20:30:00Z","v":410,"vw":15.8799},{"c":15.9089,"h":15.9089,"l":15.9089,"n":1,"o":15.9089,"t":"2026-10-20T20:45:00Z","v":4500,"vw":15.9089},{"c":15.98,"h":15.98,"l":15.91,"n":7,"o":15.91,"t":"2026-10-20T21:00:00Z","v":14104,"vw":15.974237},{"c":16.03,"h":16.0599,"l":16.03,"n":2,"o":16.0599,"t":"2026-10-20T21:15:00Z","v":599,"vw":16.047471},{"c":16.05,"h":16.05,"l":15.88,"n":8,"o":15.88,"t":"2026-10-20T21:30:00Z","v":1275,"vw":15.913355},{"c":16.1514,"h":16.1514,"l":16.1514,"n":1,"o":16.1514,"t":"2026-10-20T22:00:00Z","v":150,"vw":16.1514},{"c":16.1,"h":16.1696,"l":16.05,"n":4,"o":16.1696,"t":"2026-10-20T22:15:00Z","v":1751,"vw":16.078099},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T22:30:00Z","v":250,"vw":16},{"c":16.004,"h":16.004,"l":15.88,"n":34,"o":15.9,"t":"2026-10-20T23:00:00Z","v":6243,"vw":15.891622},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-20T23:15:00Z","v":2200,"vw":15.89},{"c":15.9563,"h":15.9563,"l":15.9563,"n":1,"o":15.9563,"t":"2026-10-20T23:30:00Z","v":125,"vw":15.9563},{"c":16.0206,"h":16.0206,"l":16.0206,"n":1,"o":16.0206,"t":"2026-10-20T23:45:00Z","v":200,"vw":16.0206},{"c":16,"h":16.01,"l":15.78,"n":38,"o":15.93,"t":"2026-10-21T08:00:00Z","v":3435,"vw":15.939123},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-21T08:15:00Z","v":101,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-21T08:45:00Z","v":120,"vw":15.97},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-21T09:00:00Z","v":730,"vw":16},{"c":16.15,"h":16.15,"l":16.0536,"n":5,"o":16.0536,"t":"2026-10-21T09:15:00Z","v":2200,"vw":16.140991},{"c":16,"h":16.01,"l":16,"n":7,"o":16.01,"t":"2026-10-21T10:00:00Z","v":851,"vw":16.006134},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:15:00Z","v":190,"vw":15.91},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-10-21T10:30:00Z","v":1000,"vw":15.94},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-21T10:45:00Z","v":703,"vw":16.04},{"c":16.08,"h":16.09,"l":16.08,"n":3,"o":16.09,"t":"2026-10-21T11:00:00Z","v":1200,"vw":16.080833},{"c":16.12,"h":16.16,"l":16.1,"n":15,"o":16.1,"t":"2026-10-21T11:15:00Z","v":3027,"vw":16.110514},{"c":16.1,"h":16.13,"l":16.1,"n":5,"o":16.13,"t":"2026-10-21T11:30:00Z","v":2660,"vw":16.102727},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T11:45:00Z","v":805,"vw":16.21},{"c":16.22,"h":16.22,"l":16.2,"n":17,"o":16.2,"t":"2026-10-21T12:00:00Z","v":8500,"vw":16.208527},{"c":16.17,"h":16.19,"l":16.15,"n":12,"o":16.19,"t":"2026-10-21T12:15:00Z","v":1397,"vw":16.164538},{"c":16.21,"h":16.21,"l":16.15,"n":14,"o":16.21,"t":"2026-10-21T12:30:00Z","v":2575,"vw":16.159903},{"c":16.2092,"h":16.3,"l":16.17,"n":615,"o":16.17,"t":"2026-10-21T12:45:00Z","v":78289,"vw":16.229931},{"c":16.38,"h":16.43,"l":16.19,"n":114,"o":16.19,"t":"2026-10-21T13:00:00Z","v":17705,"vw":16.325491},{"c":16.3,"h":16.45,"l":16.3,"n":105,"o":16.38,"t":"2026-10-21T13:15:00Z","v":55476,"vw":16.364455},{"c":16.105,"h":16.32,"l":16.05,"n":309,"o":16.32,"t":"2026-10-21T13:30:00Z","v":62777,"vw":16.136965},{"c":16.25,"h":16.29,"l":16.09,"n":195,"o":16.125,"t":"2026-10-21T13:45:00Z","v":37510,"vw":16.199189},{"c":16.23,"h":16.245,"l":16.11,"n":193,"o":16.24,"t":"2026-10-21T14:00:00Z","v":51214,"vw":16.173255},{"c":16.22,"h":16.375,"l":16.16,"n":171,"o":16.239,"t":"2026-10-21T14:15:00Z","v":30854,"vw":16.26664},{"c":16.35,"h":16.38,"l":16.2,"n":166,"o":16.25,"t":"2026-10-21T14:30:00Z","v":57853,"vw":16.328986},{"c":16.55,"h":16.62,"l":16.335,"n":264,"o":16.34,"t":"2026-10-21T14:45:00Z","v":68920,"vw":16.464114},{"c":16.72,"h":16.7686,"l":16.55,"n":288,"o":16.56,"t":"2026-10-21T15:00:00Z","v":56703,"vw":16.641619},{"c":16.62,"h":16.7105,"l":16.541,"n":133,"o":16.705,"t":"2026-10-21T15:15:00Z","v":26711,"vw":16.624446},{"c":16.715,"h":16.78,"l":16.645,"n":87,"o":16.645,"t":"2026-10-21T15:30:00Z","v":19974,"vw":16.726214},{"c":16.75,"h":16.78,"l":16.725,"n":53,"o":16.73,"t":"2026-10-21T15:45:00Z","v":14347,"vw":16.750795},{"c":16.697,"h":16.7875,"l":16.695,"n":127,"o":16.75,"t":"2026-10-21T16:00:00Z","v":48943,"vw":16.733356},{"c":16.7079,"h":16.76,"l":16.685,"n":103,"o":16.71,"t":"2026-10-21T16:15:00Z","v":22661,"vw":16.72472},{"c":16.78,"h":16.905,"l":16.645,"n":120,"o":16.69,"t":"2026-10-21T16:30:00Z","v":26925,"vw":16.730947},{"c":16.715,"h":16.825,"l":16.715,"n":49,"o":16.79,"t":"2026-10-21T16:45:00Z","v":8231,"vw":16.766387},{"c":16.66,"h":16.72,"l":16.63,"n":38,"o":16.7195,"t":"2026-10-21T17:00:00Z","v":2457,"vw":16.673331},{"c":16.76,"h":16.77,"l":16.6799,"n":101,"o":16.6799,"t":"2026-10-21T17:15:00Z","v":22254,"vw":16.741987},{"c":16.8,"h":16.85,"l":16.76,"n":41,"o":16.77,"t":"2026-10-21T17:30:00Z","v":6386,"vw":16.808263},{"c":16.8,"h":16.83,"l":16.79,"n":73,"o":16.82,"t":"2026-10-21T17:45:00Z","v":25477,"vw":16.816121},{"c":16.82,"h":16.825,"l":16.77,"n":49,"o":16.78,"t":"2026-10-21T18:00:00Z","v":9147,"vw":16.786685},{"c":16.82,"h":16.86,"l":16.81,"n":49,"o":16.81,"t":"2026-10-21T18:15:00Z","v":11302,"vw":16.834305},{"c":16.79,"h":16.83,"l":16.79,"n":49,"o":16.83,"t":"2026-10-21T18:30:00Z","v":11024,"vw":16.812661},{"c":16.535,"h":16.795,"l":16.515,"n":299,"o":16.79,"t":"2026-10-21T18:45:00Z","v":136268,"vw":16.574693},{"c":16.45,"h":16.54,"l":16.37,"n":211,"o":16.535,"t":"2026-10-21T19:00:00Z","v":57039,"vw":16.451329},{"c":16.575,"h":16.58,"l":16.46,"n":91,"o":16.46,"t":"2026-10-21T19:15:00Z","v":29924,"vw":16.547218},{"c":16.52,"h":16.5951,"l":16.52,"n":69,"o":16.575,"t":"2026-10-21T19:30:00Z","v":12747,"vw":16.564221},{"c":16.535,"h":16.57,"l":16.49,"n":488,"o":16.5,"t":"2026-10-21T19:45:00Z","v":114159,"vw":16.528913},{"c":16.54,"h":16.56,"l":16.5,"n":60,"o":16.53,"t":"2026-10-21T20:00:00Z","v":7866,"vw":16.52205},{"c":16.48,"h":16.51,"l":16.48,"n":26,"o":16.5,"t":"2026-10-21T20:15:00Z","v":3744,"vw":16.499181},{"c":16.57,"h":16.57,"l":16.45,"n":22,"o":16.45,"t":"2026-10-21T20:30:00Z","v":5442,"vw":16.528968},{"c":16.46,"h":16.5391,"l":16.46,"n":4,"o":16.5391,"t":"2026-10-21T20:45:00Z","v":2189,"vw":16.48104},{"c":16.5801,"h":16.5801,"l":16.47,"n":5,"o":16.47,"t":"2026-10-21T21:15:00Z","v":370,"vw":16.533367},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T21:30:00Z","v":600,"vw":16.57},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-21T21:45:00Z","v":1200,"vw":16.65},{"c":16.54,"h":16.54,"l":16.52,"n":4,"o":16.52,"t":"2026-10-21T22:00:00Z","v":560,"vw":16.525714},{"c":16.4304,"h":16.52,"l":16.41,"n":39,"o":16.52,"t":"2026-10-21T22:15:00Z","v":14604,"vw":16.438456},{"c":16.43,"h":16.4734,"l":16.43,"n":8,"o":16.4734,"t":"2026-10-21T22:30:00Z","v":11100,"vw":16.443502},{"c":16.4369,"h":16.4369,"l":16.4,"n":20,"o":16.42,"t":"2026-10-21T22:45:00Z","v":17057,"vw":16.410846},{"c":16.3225,"h":16.38,"l":16.32,"n":8,"o":16.38,"t":"2026-10-21T23:00:00Z","v":9522,"vw":16.325467},{"c":16.2848,"h":16.3223,"l":16.2848,"n":15,"o":16.3223,"t":"2026-10-21T23:15:00Z","v":1621,"vw":16.306069},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-21T23:30:00Z","v":340,"vw":16.28},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-21T23:45:00Z","v":350,"vw":16.2},{"c":15.49,"h":15.92,"l":15.42,"n":153,"o":15.92,"t":"2026-10-22T08:00:00Z","v":21264,"vw":15.677702},{"c":15.42,"h":15.46,"l":15.41,"n":27,"o":15.46,"t":"2026-10-22T08:15:00Z","v":2491,"vw":15.424877},{"c":15.38,"h":15.42,"l":15.32,"n":42,"o":15.42,"t":"2026-10-22T08:30:00Z","v":4740,"vw":15.354943},{"c":15.35,"h":15.36,"l":15.34,"n":17,"o":15.36,"t":"2026-10-22T08:45:00Z","v":1229,"vw":15.354862},{"c":15.29,"h":15.3,"l":15.2,"n":21,"o":15.3,"t":"2026-10-22T09:00:00Z","v":2479,"vw":15.262001},{"c":15.25,"h":15.31,"l":15.23,"n":34,"o":15.29,"t":"2026-10-22T09:15:00Z","v":11321,"vw":15.297542},{"c":15.24,"h":15.25,"l":15.24,"n":7,"o":15.25,"t":"2026-10-22T09:30:00Z","v":690,"vw":15.248438},{"c":15.31,"h":15.32,"l":15.3,"n":16,"o":15.3,"t":"2026-10-22T09:45:00Z","v":1304,"vw":15.311424},{"c":15.36,"h":15.39,"l":15.35,"n":31,"o":15.35,"t":"2026-10-22T10:00:00Z","v":13353,"vw":15.361274},{"c":15.38,"h":15.38,"l":15.35,"n":4,"o":15.35,"t":"2026-10-22T10:15:00Z","v":1250,"vw":15.358468},{"c":15.32,"h":15.35,"l":15.32,"n":4,"o":15.35,"t":"2026-10-22T10:30:00Z","v":930,"vw":15.339592},{"c":15.31,"h":15.33,"l":15.31,"n":8,"o":15.33,"t":"2026-10-22T10:45:00Z","v":1326,"vw":15.316614},{"c":15.29,"h":15.3,"l":15.27,"n":64,"o":15.2806,"t":"2026-10-22T11:00:00Z","v":18385,"vw":15.281886},{"c":15.26,"h":15.28,"l":15.26,"n":28,"o":15.28,"t":"2026-10-22T11:15:00Z","v":2820,"vw":15.269568},{"c":15.29,"h":15.37,"l":15.26,"n":185,"o":15.26,"t":"2026-10-22T11:30:00Z","v":50445,"vw":15.306445},{"c":15.25,"h":15.28,"l":15.2496,"n":28,"o":15.28,"t":"2026-10-22T11:45:00Z","v":9627,"vw":15.261707},{"c":15.25,"h":15.26,"l":15.24,"n":48,"o":15.2597,"t":"2026-10-22T12:00:00Z","v":2822,"vw":15.247123},{"c":15.29,"h":15.31,"l":15.2602,"n":31,"o":15.27,"t":"2026-10-22T12:15:00Z","v":11056,"vw":15.282846},{"c":15.2444,"h":15.27,"l":15.2444,"n":19,"o":15.27,"t":"2026-10-22T12:30:00Z","v":8034,"vw":15.252834},{"c":15.25,"h":15.31,"l":15.25,"n":25,"o":15.26,"t":"2026-10-22T12:45:00Z","v":6365,"vw":15.288785},{"c":15.19,"h":15.23,"l":15.19,"n":56,"o":15.23,"t":"2026-10-22T13:00:00Z","v":4317,"vw":15.197579},{"c":15.28,"h":15.28,"l":15.2104,"n":16,"o":15.23,"t":"2026-10-22T13:15:00Z","v":10922,"vw":15.256217},{"c":15.37,"h":15.42,"l":15.24,"n":293,"o":15.28,"t":"2026-10-22T13:30:00Z","v":49757,"vw":15.315727},{"c":15.38,"h":15.415,"l":15.189,"n":273,"o":15.36,"t":"2026-10-22T13:45:00Z","v":38996,"vw":15.298942},{"c":15.33,"h":15.405,"l":15.28,"n":157,"o":15.4,"t":"2026-10-22T14:00:00Z","v":23398,"vw":15.331854},{"c":15.29,"h":15.39,"l":15.25,"n":130,"o":15.31,"t":"2026-10-22T14:15:00Z","v":18934,"vw":15.321731},{"c":15.46,"h":15.46,"l":15.225,"n":238,"o":15.265,"t":"2026-10-22T14:30:00Z","v":36611,"vw":15.294512},{"c":15.385,"h":15.46,"l":15.32,"n":151,"o":15.44,"t":"2026-10-22T14:45:00Z","v":21356,"vw":15.375358},{"c":15.15,"h":15.415,"l":15.06,"n":355,"o":15.4,"t":"2026-10-22T15:00:00Z","v":62779,"vw":15.236628},{"c":15.19,"h":15.28,"l":15.13,"n":169,"o":15.14,"t":"2026-10-22T15:15:00Z","v":204419,"vw":15.228473},{"c":15.15,"h":15.235,"l":15.135,"n":229,"o":15.19,"t":"2026-10-22T15:30:00Z","v":40508,"vw":15.179641},{"c":15.21,"h":15.235,"l":15.115,"n":150,"o":15.135,"t":"2026-10-22T15:45:00Z","v":63678,"vw":15.182362},{"c":15.18,"h":15.26,"l":15.15,"n":246,"o":15.255,"t":"2026-10-22T16:00:00Z","v":108340,"vw":15.172471},{"c":15.15,"h":15.215,"l":15.15,"n":76,"o":15.215,"t":"2026-10-22T16:15:00Z","v":12490,"vw":15.169504},{"c":15.015,"h":15.12,"l":15.01,"n":78,"o":15.12,"t":"2026-10-22T16:30:00Z","v":8380,"vw":15.071847},{"c":14.95,"h":15.0201,"l":14.71,"n":296,"o":15,"t":"2026-10-22T16:45:00Z","v":33147,"vw":14.869749},{"c":14.9,"h":14.97,"l":14.9,"n":123,"o":14.96,"t":"2026-10-22T17:00:00Z","v":17079,"vw":14.924533},{"c":15,"h":15.055,"l":14.91,"n":141,"o":14.9119,"t":"2026-10-22T17:15:00Z","v":17313,"vw":14.977124},{"c":14.985,"h":15.025,"l":14.945,"n":81,"o":14.98,"t":"2026-10-22T17:30:00Z","v":10455,"vw":14.979107},{"c":14.95,"h":15.02,"l":14.94,"n":40,"o":15.02,"t":"2026-10-22T17:45:00Z","v":4237,"vw":14.978915},{"c":14.92,"h":14.9601,"l":14.895,"n":87,"o":14.96,"t":"2026-10-22T18:00:00Z","v":14411,"vw":14.924293},{"c":14.94,"h":14.97,"l":14.92,"n":35,"o":14.93,"t":"2026-10-22T18:15:00Z","v":4969,"vw":14.944281}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.7,"premium":5.187854889589905,"strike":13.921135646687699,"iv":0.9975971608832807,"gamma":0.028835962145110416,"theta":-0.00935268138801262,"vega":0.041866561514195585,"rho":0.034079701053750217,"breakevenPct":27.99055951960886},{"delta":0.75,"premium":5.9449526813880125,"strike":12.343848580441641,"iv":1.0015403785488959,"gamma":0.025555205047318612,"theta":-0.008406309148264984,"vega":0.037197791798107255,"rho":0.03414400138151722,"breakevenPct":22.496994385999013},{"delta":0.8,"premium":6.70205047318612,"strike":10.766561514195581,"iv":1.005483596214511,"gamma":0.02227444794952681,"theta":-0.007459936908517349,"vega":0.032529022082018924,"rho":0.034208301709284225,"breakevenPct":17.003429252389168},{"delta":0.85,"premium":7.459148264984227,"strike":9.189274447949526,"iv":1.0094268138801261,"gamma":0.018993690851735016,"theta":-0.006513564668769716,"vega":0.0278602523659306,"rho":0.03427260203705123,"breakevenPct":11.509864118779337},{"delta":0.9,"premium":8.408913649025068,"strike":7.582172701949861,"iv":0.9930860724233983,"gamma":0.014530083565459609,"theta":-0.004973259052924791,"vega":0.02106016713091922,"rho":0.0330931853197719,"breakevenPct":7.107075358170998}],"put":[{"delta":0.6,"premium":15.35766871165644,"strike":28.61963190184049,"iv":1.1011159509202453,"gamma":0.029090184049079756,"theta":-0.007938036809815951,"vega":0.04656012269938651,"rho":-0.16416483330604367,"breakevenPct":11.172383186978914}]},"raw":{"call":[{"delta":0.7,"premium":5.187854889589905,"strike":13.921135646687699,"iv":0.9975971608832807,"gamma":0.028835962145110416,"theta":-0.00935268138801262,"vega":0.041866561514195585,"rho":0.034079701053750217,"breakevenPct":27.99055951960886},{"delta":0.75,"premium":5.9449526813880125,"strike":12.343848580441641,"iv":1.0015403785488959,"gamma":0.025555205047318612,"theta":-0.008406309148264984,"vega":0.037197791798107255,"rho":0.03414400138151722,"breakevenPct":22.496994385999013},{"delta":0.8,"premium":6.70205047318612,"strike":10.766561514195581,"iv":1.005483596214511,"gamma":0.02227444794952681,"theta":-0.007459936908517349,"vega":0.032529022082018924,"rho":0.034208301709284225,"breakevenPct":17.003429252389168},{"delta":0.85,"premium":7.459148264984227,"strike":9.189274447949526,"iv":1.0094268138801261,"gamma":0.018993690851735016,"theta":-0.006513564668769716,"vega":0.0278602523659306,"rho":0.03427260203705123,"breakevenPct":11.509864118779337},{"delta":0.9,"premium":8.408913649025068,"strike":7.582172701949861,"iv":0.9930860724233983,"gamma":0.014530083565459609,"theta":-0.004973259052924791,"vega":0.02106016713091922,"rho":0.0330931853197719,"breakevenPct":7.107075358170998}],"put":[{"delta":0.6,"premium":15.35766871165644,"strike":28.61963190184049,"iv":1.1011159509202453,"gamma":0.029090184049079756,"theta":-0.007938036809815951,"vega":0.04656012269938651,"rho":-0.16416483330604367,"breakevenPct":11.172383186978914}]}},"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"}}