{"symbol":"AAOX","url":"https://intraalpha.com/companies/AAOX","capturedAt":"2026-10-23T00:20:37.929Z","state":"ready","quote":{"symbol":"AAOX","last_price":3.82,"prev_close":5.05,"regular_close":3.82,"change":-1.23,"change_pct":-24.3564,"regular_change":-1.23,"regular_change_pct":-24.3564,"extended_change":0,"extended_change_pct":0,"bid":3.69,"ask":3.7,"bid_size":400,"ask_size":2600,"volume":24499150,"vwap":3.979419,"open":4.38,"high":4.47,"low":3.6,"close":3.82,"trade_count":49916,"last_trade_at":"2026-10-23T00:00:00.391461638Z","last_quote_at":"2026-10-23T00:00:00.015547543Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":230900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-03-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:37.015354+00:00"},"optionObservedAt":"2026-10-22T19:49:59.750Z","bars":[{"c":6.34,"h":6.7,"l":6.26,"n":3645,"o":6.36,"t":"2026-10-16T08:00:00Z","v":1674028,"vw":6.458201},{"c":6.325,"h":6.42,"l":6.27,"n":42,"o":6.35,"t":"2026-10-16T08:05:00Z","v":20205,"vw":6.304217},{"c":6.31,"h":6.37,"l":6.31,"n":87,"o":6.35,"t":"2026-10-16T08:10:00Z","v":61021,"vw":6.359126},{"c":6.26,"h":6.3002,"l":6.2585,"n":50,"o":6.3,"t":"2026-10-16T08:15:00Z","v":8676,"vw":6.277009},{"c":6.27,"h":6.28,"l":6.25,"n":51,"o":6.25,"t":"2026-10-16T08:20:00Z","v":27565,"vw":6.272269},{"c":6.3372,"h":6.3463,"l":6.26,"n":157,"o":6.26,"t":"2026-10-16T08:25:00Z","v":37103,"vw":6.297303},{"c":6.29,"h":6.32,"l":6.29,"n":12,"o":6.32,"t":"2026-10-16T08:30:00Z","v":3471,"vw":6.294133},{"c":6.31,"h":6.31,"l":6.2909,"n":13,"o":6.2909,"t":"2026-10-16T08:35:00Z","v":8277,"vw":6.29732},{"c":6.38,"h":6.38,"l":6.3199,"n":132,"o":6.32,"t":"2026-10-16T08:40:00Z","v":51412,"vw":6.359665},{"c":6.34,"h":6.39,"l":6.335,"n":77,"o":6.3691,"t":"2026-10-16T08:45:00Z","v":17913,"vw":6.366777},{"c":6.32,"h":6.3408,"l":6.32,"n":32,"o":6.3408,"t":"2026-10-16T08:50:00Z","v":5001,"vw":6.32449},{"c":6.2811,"h":6.32,"l":6.2811,"n":50,"o":6.3192,"t":"2026-10-16T08:55:00Z","v":36711,"vw":6.313661},{"c":6.27,"h":6.2807,"l":6.24,"n":77,"o":6.28,"t":"2026-10-16T09:00:00Z","v":43246,"vw":6.264185},{"c":6.29,"h":6.3,"l":6.27,"n":72,"o":6.275,"t":"2026-10-16T09:05:00Z","v":28988,"vw":6.284104},{"c":6.33,"h":6.33,"l":6.28,"n":120,"o":6.29,"t":"2026-10-16T09:10:00Z","v":34550,"vw":6.306826},{"c":6.31,"h":6.33,"l":6.3,"n":65,"o":6.33,"t":"2026-10-16T09:15:00Z","v":27350,"vw":6.31362},{"c":6.35,"h":6.35,"l":6.31,"n":46,"o":6.31,"t":"2026-10-16T09:20:00Z","v":27196,"vw":6.344882},{"c":6.3505,"h":6.36,"l":6.34,"n":15,"o":6.3402,"t":"2026-10-16T09:25:00Z","v":23054,"vw":6.350182},{"c":6.3665,"h":6.37,"l":6.35,"n":21,"o":6.3524,"t":"2026-10-16T09:30:00Z","v":5430,"vw":6.357491},{"c":6.4,"h":6.4,"l":6.35,"n":39,"o":6.3593,"t":"2026-10-16T09:35:00Z","v":6473,"vw":6.373137},{"c":6.34,"h":6.42,"l":6.34,"n":20,"o":6.42,"t":"2026-10-16T09:40:00Z","v":3371,"vw":6.385217},{"c":6.348,"h":6.38,"l":6.34,"n":38,"o":6.3576,"t":"2026-10-16T09:45:00Z","v":12017,"vw":6.355133},{"c":6.3108,"h":6.36,"l":6.3108,"n":5,"o":6.35,"t":"2026-10-16T09:50:00Z","v":2427,"vw":6.327437},{"c":6.2695,"h":6.32,"l":6.2695,"n":71,"o":6.32,"t":"2026-10-16T09:55:00Z","v":17388,"vw":6.307426},{"c":6.22,"h":6.27,"l":6.22,"n":46,"o":6.26,"t":"2026-10-16T10:00:00Z","v":19859,"vw":6.244064},{"c":6.12,"h":6.2296,"l":6.11,"n":186,"o":6.22,"t":"2026-10-16T10:05:00Z","v":77320,"vw":6.148431},{"c":6.17,"h":6.1877,"l":6.1106,"n":56,"o":6.1106,"t":"2026-10-16T10:10:00Z","v":28447,"vw":6.154297},{"c":6.1993,"h":6.21,"l":6.1599,"n":37,"o":6.17,"t":"2026-10-16T10:15:00Z","v":68536,"vw":6.196241},{"c":6.17,"h":6.2,"l":6.17,"n":32,"o":6.2,"t":"2026-10-16T10:20:00Z","v":7031,"vw":6.185557},{"c":6.16,"h":6.17,"l":6.1105,"n":35,"o":6.17,"t":"2026-10-16T10:25:00Z","v":16173,"vw":6.13555},{"c":6.15,"h":6.17,"l":6.13,"n":36,"o":6.16,"t":"2026-10-16T10:30:00Z","v":5835,"vw":6.141452},{"c":6.16,"h":6.18,"l":6.16,"n":42,"o":6.16,"t":"2026-10-16T10:35:00Z","v":12100,"vw":6.165949},{"c":6.19,"h":6.19,"l":6.1725,"n":15,"o":6.1799,"t":"2026-10-16T10:40:00Z","v":5661,"vw":6.183398},{"c":6.1704,"h":6.19,"l":6.16,"n":57,"o":6.18,"t":"2026-10-16T10:45:00Z","v":15118,"vw":6.175937},{"c":6.13,"h":6.17,"l":6.13,"n":23,"o":6.17,"t":"2026-10-16T10:50:00Z","v":8236,"vw":6.14699},{"c":6.12,"h":6.14,"l":6.12,"n":48,"o":6.1292,"t":"2026-10-16T10:55:00Z","v":11559,"vw":6.131372},{"c":6.105,"h":6.17,"l":6.06,"n":413,"o":6.13,"t":"2026-10-16T11:00:00Z","v":161218,"vw":6.099986},{"c":6.08,"h":6.1,"l":6.0489,"n":142,"o":6.1,"t":"2026-10-16T11:05:00Z","v":55381,"vw":6.07358},{"c":6.15,"h":6.16,"l":6.08,"n":44,"o":6.08,"t":"2026-10-16T11:10:00Z","v":10355,"vw":6.100725},{"c":6.12,"h":6.16,"l":6.11,"n":19,"o":6.16,"t":"2026-10-16T11:15:00Z","v":4996,"vw":6.130536},{"c":6.1,"h":6.1308,"l":6.1,"n":63,"o":6.13,"t":"2026-10-16T11:20:00Z","v":23211,"vw":6.115311},{"c":6.07,"h":6.1,"l":6.07,"n":40,"o":6.1,"t":"2026-10-16T11:25:00Z","v":11441,"vw":6.086327},{"c":6.04,"h":6.09,"l":6.04,"n":80,"o":6.07,"t":"2026-10-16T11:30:00Z","v":36314,"vw":6.047598},{"c":6.0497,"h":6.0597,"l":6.04,"n":75,"o":6.045,"t":"2026-10-16T11:35:00Z","v":13837,"vw":6.049735},{"c":6,"h":6.04,"l":5.99,"n":216,"o":6.04,"t":"2026-10-16T11:40:00Z","v":113678,"vw":6.005799},{"c":6.02,"h":6.03,"l":5.9985,"n":43,"o":5.9985,"t":"2026-10-16T11:45:00Z","v":20358,"vw":6.018948},{"c":6.0102,"h":6.02,"l":5.99,"n":54,"o":6.02,"t":"2026-10-16T11:50:00Z","v":48599,"vw":5.996201},{"c":6.06,"h":6.06,"l":6.0184,"n":62,"o":6.0184,"t":"2026-10-16T11:55:00Z","v":32348,"vw":6.044428},{"c":6.05,"h":6.09,"l":6.05,"n":40,"o":6.06,"t":"2026-10-16T12:00:00Z","v":12854,"vw":6.06583},{"c":6.09,"h":6.09,"l":6.06,"n":32,"o":6.0696,"t":"2026-10-16T12:05:00Z","v":24411,"vw":6.071444},{"c":6.0262,"h":6.08,"l":6.025,"n":26,"o":6.08,"t":"2026-10-16T12:10:00Z","v":13873,"vw":6.044993},{"c":6.0143,"h":6.02,"l":6,"n":49,"o":6.02,"t":"2026-10-16T12:15:00Z","v":16990,"vw":6.008186},{"c":6.07,"h":6.08,"l":6.01,"n":58,"o":6.01,"t":"2026-10-16T12:20:00Z","v":16243,"vw":6.054064},{"c":6.074,"h":6.09,"l":6.074,"n":20,"o":6.0784,"t":"2026-10-16T12:25:00Z","v":8135,"vw":6.079995},{"c":6.08,"h":6.09,"l":6.0606,"n":59,"o":6.0897,"t":"2026-10-16T12:30:00Z","v":29716,"vw":6.081926},{"c":6.02,"h":6.0751,"l":6,"n":73,"o":6.06,"t":"2026-10-16T12:35:00Z","v":24450,"vw":6.041651},{"c":6.02,"h":6.05,"l":6.02,"n":35,"o":6.02,"t":"2026-10-16T12:40:00Z","v":10456,"vw":6.030474},{"c":6.01,"h":6.04,"l":6.0003,"n":41,"o":6.03,"t":"2026-10-16T12:45:00Z","v":12573,"vw":6.015991},{"c":6.0004,"h":6.02,"l":6.0001,"n":38,"o":6.01,"t":"2026-10-16T12:50:00Z","v":37006,"vw":6.008808},{"c":6.02,"h":6.02,"l":6,"n":49,"o":6.001,"t":"2026-10-16T12:55:00Z","v":14595,"vw":6.012083},{"c":6,"h":6.0395,"l":6,"n":26,"o":6.0104,"t":"2026-10-16T13:00:00Z","v":10706,"vw":6.026381},{"c":6.008,"h":6.015,"l":5.98,"n":133,"o":6.015,"t":"2026-10-16T13:05:00Z","v":94917,"vw":5.992963},{"c":6.0595,"h":6.06,"l":6.0002,"n":63,"o":6.01,"t":"2026-10-16T13:10:00Z","v":35856,"vw":6.031751},{"c":5.99,"h":6.06,"l":5.99,"n":259,"o":6.04,"t":"2026-10-16T13:15:00Z","v":74695,"vw":6.029645},{"c":5.9993,"h":6.0095,"l":5.98,"n":83,"o":5.99,"t":"2026-10-16T13:20:00Z","v":27306,"vw":5.99344},{"c":5.95,"h":6.07,"l":5.95,"n":214,"o":6,"t":"2026-10-16T13:25:00Z","v":98552,"vw":5.989395},{"c":5.535,"h":5.97,"l":5.53,"n":2361,"o":5.95,"t":"2026-10-16T13:30:00Z","v":946827,"vw":5.665144},{"c":5.6275,"h":5.65,"l":5.47,"n":1773,"o":5.535,"t":"2026-10-16T13:35:00Z","v":502362,"vw":5.54606},{"c":5.7601,"h":5.77,"l":5.5299,"n":1174,"o":5.63,"t":"2026-10-16T13:40:00Z","v":347043,"vw":5.619596},{"c":5.59,"h":5.78,"l":5.541,"n":1307,"o":5.77,"t":"2026-10-16T13:45:00Z","v":452993,"vw":5.644648},{"c":5.4584,"h":5.62,"l":5.32,"n":1772,"o":5.59,"t":"2026-10-16T13:50:00Z","v":818948,"vw":5.404758},{"c":5.445,"h":5.47,"l":5.33,"n":1308,"o":5.45,"t":"2026-10-16T13:55:00Z","v":600805,"vw":5.387815},{"c":5.555,"h":5.63,"l":5.44,"n":826,"o":5.44,"t":"2026-10-16T14:00:00Z","v":323200,"vw":5.541436},{"c":5.465,"h":5.5586,"l":5.44,"n":652,"o":5.555,"t":"2026-10-16T14:05:00Z","v":236914,"vw":5.487575},{"c":5.4861,"h":5.51,"l":5.4,"n":726,"o":5.4602,"t":"2026-10-16T14:10:00Z","v":300505,"vw":5.440554},{"c":5.3901,"h":5.51,"l":5.38,"n":665,"o":5.49,"t":"2026-10-16T14:15:00Z","v":276726,"vw":5.423524},{"c":5.425,"h":5.4798,"l":5.37,"n":399,"o":5.4,"t":"2026-10-16T14:20:00Z","v":250728,"vw":5.428258},{"c":5.43,"h":5.44,"l":5.395,"n":304,"o":5.43,"t":"2026-10-16T14:25:00Z","v":129292,"vw":5.416397},{"c":5.52,"h":5.53,"l":5.405,"n":469,"o":5.43,"t":"2026-10-16T14:30:00Z","v":225332,"vw":5.491885},{"c":5.57,"h":5.62,"l":5.53,"n":903,"o":5.53,"t":"2026-10-16T14:35:00Z","v":294825,"vw":5.582563},{"c":5.53,"h":5.59,"l":5.5,"n":597,"o":5.57,"t":"2026-10-16T14:40:00Z","v":282647,"vw":5.549408},{"c":5.525,"h":5.565,"l":5.51,"n":354,"o":5.53,"t":"2026-10-16T14:45:00Z","v":131202,"vw":5.523658},{"c":5.45,"h":5.5599,"l":5.45,"n":430,"o":5.535,"t":"2026-10-16T14:50:00Z","v":265321,"vw":5.496497},{"c":5.51,"h":5.51,"l":5.43,"n":398,"o":5.445,"t":"2026-10-16T14:55:00Z","v":147128,"vw":5.467657},{"c":5.41,"h":5.51,"l":5.405,"n":402,"o":5.51,"t":"2026-10-16T15:00:00Z","v":172768,"vw":5.432103},{"c":5.2897,"h":5.42,"l":5.28,"n":1278,"o":5.4143,"t":"2026-10-16T15:05:00Z","v":525268,"vw":5.334838},{"c":5.2478,"h":5.32,"l":5.2,"n":913,"o":5.28,"t":"2026-10-16T15:10:00Z","v":514484,"vw":5.257119},{"c":5.29,"h":5.29,"l":5.2206,"n":442,"o":5.245,"t":"2026-10-16T15:15:00Z","v":159010,"vw":5.249402},{"c":5.2585,"h":5.32,"l":5.21,"n":516,"o":5.295,"t":"2026-10-16T15:20:00Z","v":226876,"vw":5.24958},{"c":5.26,"h":5.28,"l":5.2435,"n":342,"o":5.25,"t":"2026-10-16T15:25:00Z","v":133887,"vw":5.261679},{"c":5.225,"h":5.3,"l":5.21,"n":542,"o":5.26,"t":"2026-10-16T15:30:00Z","v":227931,"vw":5.255311},{"c":5.23,"h":5.2399,"l":5.122,"n":1533,"o":5.225,"t":"2026-10-16T15:35:00Z","v":647448,"vw":5.187551},{"c":5.1688,"h":5.24,"l":5.165,"n":525,"o":5.23,"t":"2026-10-16T15:40:00Z","v":167762,"vw":5.21996},{"c":5.1999,"h":5.2299,"l":5.165,"n":589,"o":5.17,"t":"2026-10-16T15:45:00Z","v":247796,"vw":5.182886},{"c":5.1699,"h":5.21,"l":5.15,"n":469,"o":5.1914,"t":"2026-10-16T15:50:00Z","v":151601,"vw":5.184683},{"c":5.195,"h":5.22,"l":5.165,"n":284,"o":5.1663,"t":"2026-10-16T15:55:00Z","v":132024,"vw":5.191725},{"c":5.22,"h":5.2211,"l":5.16,"n":319,"o":5.1983,"t":"2026-10-16T16:00:00Z","v":114020,"vw":5.189443},{"c":5.15,"h":5.24,"l":5.14,"n":509,"o":5.2145,"t":"2026-10-16T16:05:00Z","v":193107,"vw":5.178868},{"c":5.209,"h":5.215,"l":5.15,"n":271,"o":5.15,"t":"2026-10-16T16:10:00Z","v":127694,"vw":5.173326},{"c":5.21,"h":5.24,"l":5.2015,"n":267,"o":5.2099,"t":"2026-10-16T16:15:00Z","v":82229,"vw":5.21812},{"c":5.225,"h":5.2397,"l":5.205,"n":190,"o":5.205,"t":"2026-10-16T16:20:00Z","v":80192,"vw":5.225604},{"c":5.2015,"h":5.2305,"l":5.1934,"n":213,"o":5.2305,"t":"2026-10-16T16:25:00Z","v":85114,"vw":5.209607},{"c":5.155,"h":5.205,"l":5.155,"n":363,"o":5.205,"t":"2026-10-16T16:30:00Z","v":183441,"vw":5.173764},{"c":5.2287,"h":5.24,"l":5.15,"n":537,"o":5.155,"t":"2026-10-16T16:35:00Z","v":350047,"vw":5.205367},{"c":5.165,"h":5.2363,"l":5.165,"n":220,"o":5.225,"t":"2026-10-16T16:40:00Z","v":93609,"vw":5.195348},{"c":5.1401,"h":5.18,"l":5.1201,"n":363,"o":5.18,"t":"2026-10-16T16:45:00Z","v":156870,"vw":5.149805},{"c":5.16,"h":5.1607,"l":5.12,"n":199,"o":5.141,"t":"2026-10-16T16:50:00Z","v":81446,"vw":5.136048},{"c":5.145,"h":5.16,"l":5.1301,"n":250,"o":5.1505,"t":"2026-10-16T16:55:00Z","v":108688,"vw":5.146583},{"c":5.0583,"h":5.16,"l":5.05,"n":744,"o":5.145,"t":"2026-10-16T17:00:00Z","v":329729,"vw":5.089799},{"c":5.06,"h":5.07,"l":5.025,"n":596,"o":5.05,"t":"2026-10-16T17:05:00Z","v":328588,"vw":5.043546},{"c":5.065,"h":5.085,"l":5.05,"n":266,"o":5.06,"t":"2026-10-16T17:10:00Z","v":110953,"vw":5.062607},{"c":5.01,"h":5.07,"l":5,"n":563,"o":5.07,"t":"2026-10-16T17:15:00Z","v":307986,"vw":5.018794},{"c":5.05,"h":5.05,"l":5,"n":549,"o":5,"t":"2026-10-16T17:20:00Z","v":352023,"vw":5.013249},{"c":5.07,"h":5.105,"l":5.0227,"n":347,"o":5.0575,"t":"2026-10-16T17:25:00Z","v":198842,"vw":5.066685},{"c":5.095,"h":5.1099,"l":5.065,"n":305,"o":5.07,"t":"2026-10-16T17:30:00Z","v":104113,"vw":5.085745},{"c":5.065,"h":5.14,"l":5.06,"n":285,"o":5.1,"t":"2026-10-16T17:35:00Z","v":67759,"vw":5.100186},{"c":5.095,"h":5.13,"l":5.0532,"n":245,"o":5.06,"t":"2026-10-16T17:40:00Z","v":92913,"vw":5.101137},{"c":5.055,"h":5.12,"l":5.055,"n":237,"o":5.09,"t":"2026-10-16T17:45:00Z","v":71612,"vw":5.081044},{"c":5.0401,"h":5.06,"l":5.025,"n":255,"o":5.0599,"t":"2026-10-16T17:50:00Z","v":104702,"vw":5.042088},{"c":5.035,"h":5.05,"l":5.02,"n":141,"o":5.05,"t":"2026-10-16T17:55:00Z","v":60970,"vw":5.028615},{"c":4.99,"h":5.0397,"l":4.98,"n":1552,"o":5.035,"t":"2026-10-16T18:00:00Z","v":510339,"vw":5.002601},{"c":5.01,"h":5.02,"l":4.96,"n":394,"o":4.9901,"t":"2026-10-16T18:05:00Z","v":169055,"vw":4.991057},{"c":4.99,"h":5.02,"l":4.9702,"n":254,"o":5.01,"t":"2026-10-16T18:10:00Z","v":202488,"vw":5.001166},{"c":4.9555,"h":5,"l":4.95,"n":250,"o":4.985,"t":"2026-10-16T18:15:00Z","v":139186,"vw":4.982069},{"c":5,"h":5,"l":4.95,"n":483,"o":4.9533,"t":"2026-10-16T18:20:00Z","v":315400,"vw":4.968144},{"c":5.0195,"h":5.0195,"l":4.985,"n":251,"o":4.9914,"t":"2026-10-16T18:25:00Z","v":207144,"vw":4.998843},{"c":5.019,"h":5.025,"l":4.9834,"n":233,"o":5.01,"t":"2026-10-16T18:30:00Z","v":52954,"vw":5.00534},{"c":4.975,"h":5.0193,"l":4.97,"n":291,"o":5.015,"t":"2026-10-16T18:35:00Z","v":107906,"vw":4.988568},{"c":4.955,"h":4.99,"l":4.9409,"n":326,"o":4.98,"t":"2026-10-16T18:40:00Z","v":103252,"vw":4.971426},{"c":4.9179,"h":4.96,"l":4.9,"n":620,"o":4.955,"t":"2026-10-16T18:45:00Z","v":196364,"vw":4.918677},{"c":4.885,"h":4.9195,"l":4.865,"n":790,"o":4.915,"t":"2026-10-16T18:50:00Z","v":306223,"vw":4.890645},{"c":4.9,"h":4.9,"l":4.86,"n":264,"o":4.89,"t":"2026-10-16T18:55:00Z","v":132534,"vw":4.880409},{"c":4.865,"h":4.9,"l":4.8604,"n":369,"o":4.89,"t":"2026-10-16T19:00:00Z","v":152398,"vw":4.875675},{"c":4.85,"h":4.89,"l":4.8135,"n":414,"o":4.865,"t":"2026-10-16T19:05:00Z","v":205106,"vw":4.843963},{"c":4.965,"h":4.965,"l":4.845,"n":366,"o":4.845,"t":"2026-10-16T19:10:00Z","v":151427,"vw":4.907771},{"c":4.97,"h":5.0199,"l":4.93,"n":528,"o":4.975,"t":"2026-10-16T19:15:00Z","v":228784,"vw":4.976956},{"c":5.015,"h":5.02,"l":4.97,"n":374,"o":4.97,"t":"2026-10-16T19:20:00Z","v":127803,"vw":4.999923},{"c":5.028,"h":5.05,"l":5.01,"n":305,"o":5.015,"t":"2026-10-16T19:25:00Z","v":117548,"vw":5.027832},{"c":4.935,"h":5.04,"l":4.92,"n":364,"o":5.025,"t":"2026-10-16T19:30:00Z","v":167940,"vw":4.975622},{"c":4.885,"h":4.95,"l":4.88,"n":327,"o":4.9399,"t":"2026-10-16T19:35:00Z","v":221600,"vw":4.906151},{"c":4.835,"h":4.9181,"l":4.83,"n":611,"o":4.88,"t":"2026-10-16T19:40:00Z","v":242637,"vw":4.870733},{"c":4.835,"h":4.8499,"l":4.81,"n":498,"o":4.835,"t":"2026-10-16T19:45:00Z","v":285269,"vw":4.829401},{"c":4.855,"h":4.88,"l":4.835,"n":573,"o":4.84,"t":"2026-10-16T19:50:00Z","v":313071,"vw":4.859213},{"c":4.8301,"h":4.87,"l":4.815,"n":1060,"o":4.86,"t":"2026-10-16T19:55:00Z","v":886007,"vw":4.842433},{"c":4.82,"h":4.8631,"l":4.8,"n":301,"o":4.81,"t":"2026-10-16T20:00:00Z","v":64209,"vw":4.820515},{"c":4.8387,"h":4.8599,"l":4.82,"n":48,"o":4.82,"t":"2026-10-16T20:05:00Z","v":18574,"vw":4.834109},{"c":4.82,"h":4.85,"l":4.82,"n":69,"o":4.84,"t":"2026-10-16T20:10:00Z","v":26486,"vw":4.832374},{"c":4.8003,"h":4.83,"l":4.8003,"n":41,"o":4.83,"t":"2026-10-16T20:15:00Z","v":12505,"vw":4.814677},{"c":4.8203,"h":4.83,"l":4.81,"n":42,"o":4.81,"t":"2026-10-16T20:20:00Z","v":10862,"vw":4.818131},{"c":4.8404,"h":4.85,"l":4.8292,"n":95,"o":4.83,"t":"2026-10-16T20:25:00Z","v":15349,"vw":4.833399},{"c":4.889,"h":4.89,"l":4.84,"n":77,"o":4.85,"t":"2026-10-16T20:30:00Z","v":36109,"vw":4.854726},{"c":4.8803,"h":4.89,"l":4.88,"n":61,"o":4.8875,"t":"2026-10-16T20:35:00Z","v":43627,"vw":4.881213},{"c":4.8988,"h":4.8988,"l":4.88,"n":55,"o":4.88,"t":"2026-10-16T20:40:00Z","v":20219,"vw":4.883686},{"c":4.89,"h":4.9,"l":4.89,"n":25,"o":4.9,"t":"2026-10-16T20:45:00Z","v":11797,"vw":4.898364},{"c":4.9,"h":4.9,"l":4.89,"n":39,"o":4.895,"t":"2026-10-16T20:50:00Z","v":7817,"vw":4.895697},{"c":4.9079,"h":4.92,"l":4.9079,"n":26,"o":4.92,"t":"2026-10-16T20:55:00Z","v":10897,"vw":4.910998},{"c":4.87,"h":4.9,"l":4.87,"n":52,"o":4.9,"t":"2026-10-16T21:00:00Z","v":103644,"vw":4.888416},{"c":4.86,"h":4.8798,"l":4.85,"n":62,"o":4.8798,"t":"2026-10-16T21:05:00Z","v":31165,"vw":4.861041},{"c":4.8,"h":4.86,"l":4.8,"n":367,"o":4.86,"t":"2026-10-16T21:10:00Z","v":112955,"vw":4.811489},{"c":4.84,"h":4.85,"l":4.831,"n":46,"o":4.8362,"t":"2026-10-16T21:15:00Z","v":10499,"vw":4.839714},{"c":4.8438,"h":4.8438,"l":4.81,"n":82,"o":4.84,"t":"2026-10-16T21:20:00Z","v":74073,"vw":4.819559},{"c":4.85,"h":4.87,"l":4.8293,"n":27,"o":4.8299,"t":"2026-10-16T21:25:00Z","v":5200,"vw":4.841048},{"c":4.82,"h":4.85,"l":4.8,"n":26,"o":4.84,"t":"2026-10-16T21:30:00Z","v":10517,"vw":4.818948},{"c":4.83,"h":4.86,"l":4.83,"n":13,"o":4.86,"t":"2026-10-16T21:35:00Z","v":2458,"vw":4.851966},{"c":4.8,"h":4.83,"l":4.8,"n":29,"o":4.81,"t":"2026-10-16T21:40:00Z","v":8781,"vw":4.811577},{"c":4.86,"h":4.86,"l":4.8,"n":75,"o":4.82,"t":"2026-10-16T21:45:00Z","v":16739,"vw":4.803692},{"c":4.8195,"h":4.82,"l":4.8,"n":42,"o":4.8077,"t":"2026-10-16T21:50:00Z","v":13011,"vw":4.809663},{"c":4.76,"h":4.8191,"l":4.7119,"n":143,"o":4.8031,"t":"2026-10-16T21:55:00Z","v":33000,"vw":4.780664},{"c":4.75,"h":4.76,"l":4.75,"n":18,"o":4.76,"t":"2026-10-16T22:00:00Z","v":34245,"vw":4.755749},{"c":4.727,"h":4.75,"l":4.72,"n":15,"o":4.74,"t":"2026-10-16T22:05:00Z","v":1608,"vw":4.732197},{"c":4.7,"h":4.7498,"l":4.7,"n":97,"o":4.7266,"t":"2026-10-16T22:10:00Z","v":18367,"vw":4.709908},{"c":4.6983,"h":4.7,"l":4.68,"n":139,"o":4.6999,"t":"2026-10-16T22:15:00Z","v":30894,"vw":4.695966},{"c":4.75,"h":4.75,"l":4.69,"n":39,"o":4.7,"t":"2026-10-16T22:20:00Z","v":39417,"vw":4.715729},{"c":4.74,"h":4.7681,"l":4.74,"n":35,"o":4.7416,"t":"2026-10-16T22:25:00Z","v":8778,"vw":4.748119},{"c":4.71,"h":4.75,"l":4.7,"n":26,"o":4.74,"t":"2026-10-16T22:30:00Z","v":6093,"vw":4.7291},{"c":4.72,"h":4.73,"l":4.71,"n":14,"o":4.71,"t":"2026-10-16T22:35:00Z","v":3054,"vw":4.720678},{"c":4.75,"h":4.75,"l":4.72,"n":38,"o":4.72,"t":"2026-10-16T22:40:00Z","v":3891,"vw":4.7262},{"c":4.75,"h":4.78,"l":4.75,"n":26,"o":4.76,"t":"2026-10-16T22:45:00Z","v":10171,"vw":4.771339},{"c":4.75,"h":4.76,"l":4.74,"n":33,"o":4.75,"t":"2026-10-16T22:50:00Z","v":9309,"vw":4.750858},{"c":4.71,"h":4.75,"l":4.71,"n":51,"o":4.75,"t":"2026-10-16T22:55:00Z","v":23323,"vw":4.716274},{"c":4.69,"h":4.71,"l":4.68,"n":50,"o":4.71,"t":"2026-10-16T23:00:00Z","v":10733,"vw":4.697864},{"c":4.66,"h":4.7,"l":4.66,"n":40,"o":4.7,"t":"2026-10-16T23:05:00Z","v":12860,"vw":4.67779},{"c":4.68,"h":4.6981,"l":4.67,"n":83,"o":4.67,"t":"2026-10-16T23:10:00Z","v":25881,"vw":4.674452},{"c":4.68,"h":4.71,"l":4.68,"n":31,"o":4.68,"t":"2026-10-16T23:15:00Z","v":4701,"vw":4.692442},{"c":4.69,"h":4.73,"l":4.67,"n":47,"o":4.69,"t":"2026-10-16T23:20:00Z","v":10761,"vw":4.688921},{"c":4.7102,"h":4.72,"l":4.69,"n":27,"o":4.6902,"t":"2026-10-16T23:25:00Z","v":10793,"vw":4.692503},{"c":4.71,"h":4.72,"l":4.71,"n":37,"o":4.72,"t":"2026-10-16T23:30:00Z","v":10891,"vw":4.717941},{"c":4.75,"h":4.75,"l":4.7296,"n":33,"o":4.73,"t":"2026-10-16T23:35:00Z","v":16326,"vw":4.731643},{"c":4.77,"h":4.77,"l":4.75,"n":34,"o":4.75,"t":"2026-10-16T23:40:00Z","v":19639,"vw":4.755535},{"c":4.7703,"h":4.8,"l":4.75,"n":44,"o":4.75,"t":"2026-10-16T23:45:00Z","v":19476,"vw":4.769911},{"c":4.8,"h":4.8,"l":4.7719,"n":23,"o":4.7719,"t":"2026-10-16T23:50:00Z","v":8458,"vw":4.788929},{"c":4.83,"h":4.85,"l":4.8198,"n":50,"o":4.82,"t":"2026-10-16T23:55:00Z","v":23362,"vw":4.838012},{"c":5.21,"h":5.3,"l":5.15,"n":1763,"o":5.15,"t":"2026-10-19T08:00:00Z","v":844888,"vw":5.208318},{"c":5.2,"h":5.23,"l":5.2,"n":97,"o":5.21,"t":"2026-10-19T08:05:00Z","v":42417,"vw":5.21825},{"c":5.17,"h":5.18,"l":5.169,"n":86,"o":5.18,"t":"2026-10-19T08:10:00Z","v":38686,"vw":5.176122},{"c":5.16,"h":5.17,"l":5.12,"n":68,"o":5.17,"t":"2026-10-19T08:15:00Z","v":26618,"vw":5.146308},{"c":5.19,"h":5.19,"l":5.16,"n":22,"o":5.16,"t":"2026-10-19T08:20:00Z","v":5830,"vw":5.175958},{"c":5.2098,"h":5.2098,"l":5.19,"n":29,"o":5.1999,"t":"2026-10-19T08:25:00Z","v":19989,"vw":5.197481},{"c":5.19,"h":5.21,"l":5.19,"n":34,"o":5.2,"t":"2026-10-19T08:30:00Z","v":11284,"vw":5.197204},{"c":5.21,"h":5.21,"l":5.19,"n":26,"o":5.19,"t":"2026-10-19T08:35:00Z","v":6802,"vw":5.198472},{"c":5.2,"h":5.23,"l":5.1994,"n":49,"o":5.21,"t":"2026-10-19T08:40:00Z","v":26028,"vw":5.210337},{"c":5.19,"h":5.201,"l":5.19,"n":21,"o":5.201,"t":"2026-10-19T08:45:00Z","v":11716,"vw":5.194052},{"c":5.18,"h":5.19,"l":5.15,"n":109,"o":5.19,"t":"2026-10-19T08:50:00Z","v":32259,"vw":5.168149},{"c":5.165,"h":5.1811,"l":5.165,"n":14,"o":5.1811,"t":"2026-10-19T08:55:00Z","v":32250,"vw":5.170412},{"c":5.1491,"h":5.15,"l":5.13,"n":107,"o":5.15,"t":"2026-10-19T09:00:00Z","v":44574,"vw":5.140712},{"c":5.151,"h":5.151,"l":5.15,"n":14,"o":5.15,"t":"2026-10-19T09:05:00Z","v":3744,"vw":5.150031},{"c":5.17,"h":5.17,"l":5.15,"n":8,"o":5.16,"t":"2026-10-19T09:10:00Z","v":1462,"vw":5.160583},{"c":5.19,"h":5.19,"l":5.17,"n":9,"o":5.17,"t":"2026-10-19T09:15:00Z","v":2740,"vw":5.179266},{"c":5.195,"h":5.195,"l":5.19,"n":7,"o":5.19,"t":"2026-10-19T09:20:00Z","v":3820,"vw":5.19079},{"c":5.19,"h":5.1986,"l":5.18,"n":22,"o":5.1986,"t":"2026-10-19T09:25:00Z","v":12303,"vw":5.18954},{"c":5.18,"h":5.2,"l":5.18,"n":12,"o":5.19,"t":"2026-10-19T09:30:00Z","v":7121,"vw":5.196643},{"c":5.185,"h":5.195,"l":5.1802,"n":17,"o":5.19,"t":"2026-10-19T09:35:00Z","v":4155,"vw":5.189367},{"c":5.21,"h":5.21,"l":5.18,"n":43,"o":5.1803,"t":"2026-10-19T09:40:00Z","v":20246,"vw":5.192993},{"c":5.21,"h":5.21,"l":5.2089,"n":8,"o":5.2097,"t":"2026-10-19T09:45:00Z","v":2024,"vw":5.20981},{"c":5.21,"h":5.21,"l":5.2002,"n":16,"o":5.2096,"t":"2026-10-19T09:50:00Z","v":8842,"vw":5.209498},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-19T09:55:00Z","v":3900,"vw":5.21},{"c":5.241,"h":5.25,"l":5.2103,"n":50,"o":5.2103,"t":"2026-10-19T10:00:00Z","v":95554,"vw":5.222499},{"c":5.25,"h":5.25,"l":5.2386,"n":15,"o":5.24,"t":"2026-10-19T10:05:00Z","v":4486,"vw":5.245382},{"c":5.25,"h":5.25,"l":5.24,"n":43,"o":5.25,"t":"2026-10-19T10:10:00Z","v":22416,"vw":5.249896},{"c":5.2102,"h":5.24,"l":5.2102,"n":41,"o":5.24,"t":"2026-10-19T10:15:00Z","v":17738,"vw":5.225672},{"c":5.2,"h":5.21,"l":5.19,"n":32,"o":5.21,"t":"2026-10-19T10:20:00Z","v":12824,"vw":5.20192},{"c":5.18,"h":5.2,"l":5.18,"n":18,"o":5.191,"t":"2026-10-19T10:25:00Z","v":7859,"vw":5.195628},{"c":5.18,"h":5.18,"l":5.17,"n":11,"o":5.18,"t":"2026-10-19T10:30:00Z","v":1610,"vw":5.177235},{"c":5.21,"h":5.25,"l":5.17,"n":54,"o":5.1792,"t":"2026-10-19T10:35:00Z","v":18238,"vw":5.204017},{"c":5.23,"h":5.25,"l":5.1998,"n":16,"o":5.2,"t":"2026-10-19T10:40:00Z","v":4151,"vw":5.223359},{"c":5.25,"h":5.26,"l":5.22,"n":92,"o":5.23,"t":"2026-10-19T10:45:00Z","v":68467,"vw":5.24856},{"c":5.25,"h":5.25,"l":5.2487,"n":18,"o":5.25,"t":"2026-10-19T10:50:00Z","v":8634,"vw":5.249917},{"c":5.2709,"h":5.28,"l":5.25,"n":37,"o":5.2598,"t":"2026-10-19T10:55:00Z","v":13110,"vw":5.261271},{"c":5.2383,"h":5.28,"l":5.23,"n":231,"o":5.275,"t":"2026-10-19T11:00:00Z","v":59549,"vw":5.260165},{"c":5.228,"h":5.24,"l":5.21,"n":49,"o":5.24,"t":"2026-10-19T11:05:00Z","v":30432,"vw":5.22489},{"c":5.23,"h":5.2479,"l":5.22,"n":35,"o":5.228,"t":"2026-10-19T11:10:00Z","v":20566,"vw":5.231974},{"c":5.24,"h":5.24,"l":5.21,"n":35,"o":5.22,"t":"2026-10-19T11:15:00Z","v":30801,"vw":5.215167},{"c":5.21,"h":5.25,"l":5.21,"n":39,"o":5.2398,"t":"2026-10-19T11:20:00Z","v":27176,"vw":5.237966},{"c":5.23,"h":5.23,"l":5.2202,"n":24,"o":5.2202,"t":"2026-10-19T11:25:00Z","v":7922,"vw":5.227912},{"c":5.19,"h":5.2214,"l":5.19,"n":78,"o":5.2214,"t":"2026-10-19T11:30:00Z","v":56525,"vw":5.212959},{"c":5.2308,"h":5.25,"l":5.19,"n":121,"o":5.19,"t":"2026-10-19T11:35:00Z","v":77443,"vw":5.213649},{"c":5.25,"h":5.25,"l":5.23,"n":79,"o":5.23,"t":"2026-10-19T11:40:00Z","v":128121,"vw":5.240647},{"c":5.33,"h":5.34,"l":5.26,"n":255,"o":5.26,"t":"2026-10-19T11:45:00Z","v":195435,"vw":5.300648},{"c":5.3107,"h":5.33,"l":5.3097,"n":91,"o":5.329,"t":"2026-10-19T11:50:00Z","v":43939,"vw":5.322746},{"c":5.32,"h":5.32,"l":5.3,"n":51,"o":5.3192,"t":"2026-10-19T11:55:00Z","v":19180,"vw":5.311907},{"c":5.3612,"h":5.369,"l":5.32,"n":152,"o":5.32,"t":"2026-10-19T12:00:00Z","v":64017,"vw":5.334849},{"c":5.4,"h":5.4,"l":5.3671,"n":165,"o":5.3782,"t":"2026-10-19T12:05:00Z","v":58724,"vw":5.385855},{"c":5.39,"h":5.4,"l":5.3799,"n":179,"o":5.4,"t":"2026-10-19T12:10:00Z","v":59188,"vw":5.395314},{"c":5.355,"h":5.4,"l":5.355,"n":77,"o":5.39,"t":"2026-10-19T12:15:00Z","v":31436,"vw":5.36985},{"c":5.3403,"h":5.37,"l":5.34,"n":61,"o":5.35,"t":"2026-10-19T12:20:00Z","v":26028,"vw":5.351881},{"c":5.35,"h":5.36,"l":5.34,"n":60,"o":5.34,"t":"2026-10-19T12:25:00Z","v":20126,"vw":5.350369},{"c":5.35,"h":5.36,"l":5.35,"n":47,"o":5.35,"t":"2026-10-19T12:30:00Z","v":13047,"vw":5.354748},{"c":5.34,"h":5.36,"l":5.34,"n":68,"o":5.35,"t":"2026-10-19T12:35:00Z","v":16435,"vw":5.351993},{"c":5.34,"h":5.34,"l":5.31,"n":160,"o":5.34,"t":"2026-10-19T12:40:00Z","v":111426,"vw":5.323073},{"c":5.33,"h":5.3301,"l":5.31,"n":56,"o":5.3301,"t":"2026-10-19T12:45:00Z","v":54347,"vw":5.324541},{"c":5.3385,"h":5.34,"l":5.33,"n":34,"o":5.33,"t":"2026-10-19T12:50:00Z","v":12589,"vw":5.336496},{"c":5.31,"h":5.34,"l":5.3,"n":102,"o":5.3313,"t":"2026-10-19T12:55:00Z","v":43856,"vw":5.319439},{"c":5.32,"h":5.34,"l":5.3,"n":86,"o":5.3,"t":"2026-10-19T13:00:00Z","v":32424,"vw":5.32259},{"c":5.3498,"h":5.35,"l":5.32,"n":77,"o":5.3286,"t":"2026-10-19T13:05:00Z","v":25449,"vw":5.336329},{"c":5.35,"h":5.37,"l":5.34,"n":125,"o":5.34,"t":"2026-10-19T13:10:00Z","v":54215,"vw":5.354116},{"c":5.37,"h":5.3785,"l":5.33,"n":76,"o":5.35,"t":"2026-10-19T13:15:00Z","v":20114,"vw":5.348326},{"c":5.4,"h":5.4,"l":5.3685,"n":158,"o":5.37,"t":"2026-10-19T13:20:00Z","v":82549,"vw":5.378221},{"c":5.39,"h":5.41,"l":5.38,"n":550,"o":5.4,"t":"2026-10-19T13:25:00Z","v":317743,"vw":5.3999},{"c":5.055,"h":5.4,"l":5,"n":3997,"o":5.4,"t":"2026-10-19T13:30:00Z","v":2397590,"vw":5.160137},{"c":5.0479,"h":5.1099,"l":4.9,"n":2517,"o":5.06,"t":"2026-10-19T13:35:00Z","v":1071293,"vw":4.98419},{"c":5.1023,"h":5.23,"l":4.9502,"n":1920,"o":5.0391,"t":"2026-10-19T13:40:00Z","v":922559,"vw":5.09878},{"c":5.16,"h":5.2,"l":5.09,"n":1443,"o":5.1,"t":"2026-10-19T13:45:00Z","v":617648,"vw":5.133201},{"c":5.07,"h":5.2201,"l":5.06,"n":874,"o":5.17,"t":"2026-10-19T13:50:00Z","v":407178,"vw":5.123943},{"c":4.96,"h":5.06,"l":4.918,"n":1327,"o":5.06,"t":"2026-10-19T13:55:00Z","v":560670,"vw":4.988495},{"c":4.865,"h":4.97,"l":4.83,"n":1968,"o":4.965,"t":"2026-10-19T14:00:00Z","v":1024655,"vw":4.882074},{"c":4.88,"h":4.94,"l":4.85,"n":1238,"o":4.86,"t":"2026-10-19T14:05:00Z","v":652086,"vw":4.90957},{"c":5.04,"h":5.041,"l":4.8705,"n":1001,"o":4.88,"t":"2026-10-19T14:10:00Z","v":468285,"vw":4.962753},{"c":5.045,"h":5.09,"l":5.02,"n":1119,"o":5.05,"t":"2026-10-19T14:15:00Z","v":517088,"vw":5.048274},{"c":5.05,"h":5.0701,"l":5,"n":633,"o":5.045,"t":"2026-10-19T14:20:00Z","v":301509,"vw":5.036722},{"c":5.015,"h":5.06,"l":4.9901,"n":394,"o":5.0401,"t":"2026-10-19T14:25:00Z","v":298397,"vw":5.01987},{"c":5.0015,"h":5.03,"l":4.9805,"n":775,"o":5.0123,"t":"2026-10-19T14:30:00Z","v":438651,"vw":5.00343},{"c":5.035,"h":5.055,"l":5,"n":495,"o":5.005,"t":"2026-10-19T14:35:00Z","v":237748,"vw":5.022717},{"c":5.09,"h":5.1,"l":5.04,"n":612,"o":5.04,"t":"2026-10-19T14:40:00Z","v":321398,"vw":5.072694},{"c":5.115,"h":5.17,"l":5.085,"n":1160,"o":5.09,"t":"2026-10-19T14:45:00Z","v":632209,"vw":5.139056},{"c":5.105,"h":5.149,"l":5.08,"n":534,"o":5.11,"t":"2026-10-19T14:50:00Z","v":334959,"vw":5.103827},{"c":5.12,"h":5.14,"l":5.108,"n":350,"o":5.108,"t":"2026-10-19T14:55:00Z","v":135967,"vw":5.124972},{"c":5.17,"h":5.19,"l":5.12,"n":655,"o":5.12,"t":"2026-10-19T15:00:00Z","v":351805,"vw":5.16164},{"c":5.2298,"h":5.24,"l":5.17,"n":762,"o":5.17,"t":"2026-10-19T15:05:00Z","v":393735,"vw":5.201289},{"c":5.1829,"h":5.23,"l":5.18,"n":504,"o":5.225,"t":"2026-10-19T15:10:00Z","v":213124,"vw":5.205341},{"c":5.285,"h":5.29,"l":5.19,"n":550,"o":5.19,"t":"2026-10-19T15:15:00Z","v":315243,"vw":5.232913},{"c":5.34,"h":5.3497,"l":5.28,"n":760,"o":5.285,"t":"2026-10-19T15:20:00Z","v":393854,"vw":5.301807},{"c":5.351,"h":5.37,"l":5.33,"n":843,"o":5.35,"t":"2026-10-19T15:25:00Z","v":400198,"vw":5.349407},{"c":5.32,"h":5.37,"l":5.29,"n":745,"o":5.359,"t":"2026-10-19T15:30:00Z","v":457303,"vw":5.329217},{"c":5.335,"h":5.365,"l":5.31,"n":346,"o":5.32,"t":"2026-10-19T15:35:00Z","v":178896,"vw":5.337101},{"c":5.335,"h":5.36,"l":5.32,"n":249,"o":5.3304,"t":"2026-10-19T15:40:00Z","v":220530,"vw":5.336173},{"c":5.405,"h":5.41,"l":5.3,"n":823,"o":5.3396,"t":"2026-10-19T15:45:00Z","v":479947,"vw":5.356296},{"c":5.4,"h":5.44,"l":5.395,"n":749,"o":5.41,"t":"2026-10-19T15:50:00Z","v":445787,"vw":5.416517},{"c":5.35,"h":5.41,"l":5.34,"n":356,"o":5.4,"t":"2026-10-19T15:55:00Z","v":152056,"vw":5.365006},{"c":5.3436,"h":5.35,"l":5.3,"n":332,"o":5.35,"t":"2026-10-19T16:00:00Z","v":225834,"vw":5.319339},{"c":5.32,"h":5.35,"l":5.31,"n":240,"o":5.345,"t":"2026-10-19T16:05:00Z","v":134413,"vw":5.329844},{"c":5.335,"h":5.36,"l":5.3201,"n":174,"o":5.3287,"t":"2026-10-19T16:10:00Z","v":120826,"vw":5.342915},{"c":5.29,"h":5.34,"l":5.28,"n":249,"o":5.335,"t":"2026-10-19T16:15:00Z","v":114619,"vw":5.308666},{"c":5.2899,"h":5.295,"l":5.265,"n":254,"o":5.295,"t":"2026-10-19T16:20:00Z","v":216027,"vw":5.279408},{"c":5.285,"h":5.3,"l":5.26,"n":254,"o":5.285,"t":"2026-10-19T16:25:00Z","v":141426,"vw":5.282913},{"c":5.295,"h":5.3,"l":5.24,"n":342,"o":5.28,"t":"2026-10-19T16:30:00Z","v":121081,"vw":5.262764},{"c":5.3057,"h":5.3198,"l":5.275,"n":205,"o":5.3,"t":"2026-10-19T16:35:00Z","v":93013,"vw":5.301622},{"c":5.32,"h":5.3499,"l":5.3003,"n":260,"o":5.3003,"t":"2026-10-19T16:40:00Z","v":86593,"vw":5.32774},{"c":5.245,"h":5.32,"l":5.23,"n":413,"o":5.3133,"t":"2026-10-19T16:45:00Z","v":309279,"vw":5.266143},{"c":5.235,"h":5.26,"l":5.2212,"n":170,"o":5.24,"t":"2026-10-19T16:50:00Z","v":136848,"vw":5.237981},{"c":5.21,"h":5.26,"l":5.205,"n":148,"o":5.235,"t":"2026-10-19T16:55:00Z","v":126673,"vw":5.221905},{"c":5.2382,"h":5.2382,"l":5.2,"n":181,"o":5.215,"t":"2026-10-19T17:00:00Z","v":116192,"vw":5.209985},{"c":5.19,"h":5.238,"l":5.185,"n":146,"o":5.2295,"t":"2026-10-19T17:05:00Z","v":62869,"vw":5.216407},{"c":5.1917,"h":5.2099,"l":5.1804,"n":159,"o":5.19,"t":"2026-10-19T17:10:00Z","v":62389,"vw":5.192076},{"c":5.21,"h":5.25,"l":5.1999,"n":172,"o":5.2,"t":"2026-10-19T17:15:00Z","v":98621,"vw":5.216797},{"c":5.195,"h":5.21,"l":5.18,"n":128,"o":5.205,"t":"2026-10-19T17:20:00Z","v":42073,"vw":5.198983},{"c":5.1901,"h":5.23,"l":5.18,"n":141,"o":5.1943,"t":"2026-10-19T17:25:00Z","v":67394,"vw":5.201129},{"c":5.16,"h":5.2,"l":5.16,"n":292,"o":5.19,"t":"2026-10-19T17:30:00Z","v":244298,"vw":5.177225},{"c":5.14,"h":5.1699,"l":5.14,"n":280,"o":5.16,"t":"2026-10-19T17:35:00Z","v":206872,"vw":5.158686},{"c":5.1233,"h":5.145,"l":5.1,"n":253,"o":5.14,"t":"2026-10-19T17:40:00Z","v":183921,"vw":5.118689},{"c":5.045,"h":5.105,"l":5.035,"n":337,"o":5.1016,"t":"2026-10-19T17:45:00Z","v":146315,"vw":5.063337},{"c":5.06,"h":5.09,"l":5.04,"n":259,"o":5.045,"t":"2026-10-19T17:50:00Z","v":102571,"vw":5.071217},{"c":5.105,"h":5.11,"l":5.0499,"n":145,"o":5.06,"t":"2026-10-19T17:55:00Z","v":119728,"vw":5.070693},{"c":5.08,"h":5.13,"l":5.05,"n":183,"o":5.105,"t":"2026-10-19T18:00:00Z","v":79446,"vw":5.094585},{"c":5.09,"h":5.09,"l":5.0629,"n":85,"o":5.08,"t":"2026-10-19T18:05:00Z","v":19132,"vw":5.078417},{"c":5.1,"h":5.12,"l":5.1,"n":125,"o":5.1,"t":"2026-10-19T18:10:00Z","v":76287,"vw":5.113466},{"c":5.08,"h":5.11,"l":5.0703,"n":71,"o":5.1,"t":"2026-10-19T18:15:00Z","v":16624,"vw":5.09169},{"c":5.055,"h":5.085,"l":5.055,"n":112,"o":5.08,"t":"2026-10-19T18:20:00Z","v":45212,"vw":5.064898},{"c":5.025,"h":5.055,"l":5,"n":298,"o":5.055,"t":"2026-10-19T18:25:00Z","v":160322,"vw":5.031874},{"c":5.025,"h":5.045,"l":5.01,"n":120,"o":5.02,"t":"2026-10-19T18:30:00Z","v":37746,"vw":5.023253},{"c":5.045,"h":5.05,"l":5.005,"n":150,"o":5.025,"t":"2026-10-19T18:35:00Z","v":69770,"vw":5.02715},{"c":5.07,"h":5.075,"l":5.05,"n":119,"o":5.05,"t":"2026-10-19T18:40:00Z","v":27311,"vw":5.063641},{"c":5.09,"h":5.1,"l":5.075,"n":103,"o":5.075,"t":"2026-10-19T18:45:00Z","v":43872,"vw":5.086039},{"c":5.0716,"h":5.0999,"l":5.06,"n":87,"o":5.09,"t":"2026-10-19T18:50:00Z","v":44203,"vw":5.085318},{"c":5.065,"h":5.08,"l":5.065,"n":96,"o":5.075,"t":"2026-10-19T18:55:00Z","v":28802,"vw":5.073832},{"c":5.096,"h":5.11,"l":5.07,"n":119,"o":5.07,"t":"2026-10-19T19:00:00Z","v":32527,"vw":5.090921},{"c":5.08,"h":5.1197,"l":5.0527,"n":123,"o":5.095,"t":"2026-10-19T19:05:00Z","v":46651,"vw":5.089903},{"c":5.09,"h":5.09,"l":5.075,"n":40,"o":5.075,"t":"2026-10-19T19:10:00Z","v":9467,"vw":5.081269},{"c":5.125,"h":5.135,"l":5.085,"n":150,"o":5.085,"t":"2026-10-19T19:15:00Z","v":84521,"vw":5.104994},{"c":5.245,"h":5.25,"l":5.125,"n":281,"o":5.125,"t":"2026-10-19T19:20:00Z","v":88789,"vw":5.185006},{"c":5.1961,"h":5.25,"l":5.1817,"n":287,"o":5.25,"t":"2026-10-19T19:25:00Z","v":148861,"vw":5.209332},{"c":5.225,"h":5.23,"l":5.19,"n":225,"o":5.19,"t":"2026-10-19T19:30:00Z","v":49479,"vw":5.215537},{"c":5.25,"h":5.25,"l":5.22,"n":149,"o":5.225,"t":"2026-10-19T19:35:00Z","v":44294,"vw":5.240883},{"c":5.2515,"h":5.29,"l":5.24,"n":259,"o":5.24,"t":"2026-10-19T19:40:00Z","v":158342,"vw":5.268265},{"c":5.2101,"h":5.26,"l":5.21,"n":120,"o":5.2514,"t":"2026-10-19T19:45:00Z","v":76198,"vw":5.224633},{"c":5.16,"h":5.21,"l":5.15,"n":271,"o":5.21,"t":"2026-10-19T19:50:00Z","v":135954,"vw":5.173178},{"c":5.1629,"h":5.19,"l":5.15,"n":239,"o":5.15,"t":"2026-10-19T19:55:00Z","v":155779,"vw":5.165025},{"c":5.17,"h":5.17,"l":5.15,"n":71,"o":5.16,"t":"2026-10-19T20:00:00Z","v":23928,"vw":5.160904},{"c":5.1798,"h":5.18,"l":5.1697,"n":10,"o":5.1697,"t":"2026-10-19T20:05:00Z","v":6826,"vw":5.171825},{"c":5.18,"h":5.18,"l":5.17,"n":17,"o":5.18,"t":"2026-10-19T20:10:00Z","v":4926,"vw":5.176845},{"c":5.15,"h":5.17,"l":5.14,"n":42,"o":5.17,"t":"2026-10-19T20:15:00Z","v":9609,"vw":5.15548},{"c":5.15,"h":5.17,"l":5.15,"n":6,"o":5.16,"t":"2026-10-19T20:20:00Z","v":5739,"vw":5.1649},{"c":5.15,"h":5.15,"l":5.15,"n":15,"o":5.15,"t":"2026-10-19T20:25:00Z","v":8712,"vw":5.15},{"c":5.1407,"h":5.15,"l":5.14,"n":8,"o":5.15,"t":"2026-10-19T20:30:00Z","v":1196,"vw":5.143404},{"c":5.1693,"h":5.17,"l":5.15,"n":6,"o":5.15,"t":"2026-10-19T20:35:00Z","v":2447,"vw":5.167883},{"c":5.15,"h":5.179,"l":5.15,"n":8,"o":5.179,"t":"2026-10-19T20:40:00Z","v":4314,"vw":5.167127},{"c":5.14,"h":5.16,"l":5.14,"n":5,"o":5.16,"t":"2026-10-19T20:45:00Z","v":453,"vw":5.154118},{"c":5.141,"h":5.1723,"l":5.141,"n":9,"o":5.1723,"t":"2026-10-19T20:50:00Z","v":3298,"vw":5.144586},{"c":5.1698,"h":5.17,"l":5.16,"n":7,"o":5.1696,"t":"2026-10-19T20:55:00Z","v":9006,"vw":5.169304},{"c":5.2,"h":5.2,"l":5.18,"n":3,"o":5.18,"t":"2026-10-19T21:00:00Z","v":2235,"vw":5.181818},{"c":5.18,"h":5.18,"l":5.17,"n":5,"o":5.18,"t":"2026-10-19T21:05:00Z","v":3250,"vw":5.178631},{"c":5.171,"h":5.1993,"l":5.171,"n":12,"o":5.18,"t":"2026-10-19T21:10:00Z","v":8306,"vw":5.190777},{"c":5.16,"h":5.186,"l":5.16,"n":36,"o":5.186,"t":"2026-10-19T21:20:00Z","v":10227,"vw":5.172946},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T21:25:00Z","v":130,"vw":5.17},{"c":5.1794,"h":5.18,"l":5.16,"n":13,"o":5.17,"t":"2026-10-19T21:30:00Z","v":3113,"vw":5.177925},{"c":5.18,"h":5.18,"l":5.1791,"n":12,"o":5.18,"t":"2026-10-19T21:35:00Z","v":1980,"vw":5.179797},{"c":5.1996,"h":5.1996,"l":5.17,"n":5,"o":5.1995,"t":"2026-10-19T21:40:00Z","v":1158,"vw":5.186558},{"c":5.1995,"h":5.1995,"l":5.1995,"n":1,"o":5.1995,"t":"2026-10-19T21:45:00Z","v":1000,"vw":5.1995},{"c":5.1897,"h":5.1897,"l":5.1897,"n":3,"o":5.1897,"t":"2026-10-19T21:50:00Z","v":103,"vw":5.1897},{"c":5.1701,"h":5.1701,"l":5.1701,"n":1,"o":5.1701,"t":"2026-10-19T21:55:00Z","v":12923,"vw":5.1701},{"c":5.1702,"h":5.18,"l":5.17,"n":13,"o":5.17,"t":"2026-10-19T22:00:00Z","v":2805,"vw":5.170741},{"c":5.1899,"h":5.1899,"l":5.18,"n":5,"o":5.18,"t":"2026-10-19T22:05:00Z","v":1909,"vw":5.184719},{"c":5.196,"h":5.1996,"l":5.175,"n":9,"o":5.1801,"t":"2026-10-19T22:10:00Z","v":2334,"vw":5.187612},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-19T22:15:00Z","v":369,"vw":5.2},{"c":5.2,"h":5.2098,"l":5.181,"n":4,"o":5.2098,"t":"2026-10-19T22:20:00Z","v":967,"vw":5.20137},{"c":5.206,"h":5.22,"l":5.2,"n":5,"o":5.2,"t":"2026-10-19T22:25:00Z","v":5787,"vw":5.20681},{"c":5.21,"h":5.21,"l":5.2,"n":7,"o":5.2,"t":"2026-10-19T22:30:00Z","v":3520,"vw":5.208244},{"c":5.259,"h":5.259,"l":5.21,"n":11,"o":5.21,"t":"2026-10-19T22:35:00Z","v":3305,"vw":5.226492},{"c":5.2487,"h":5.25,"l":5.23,"n":5,"o":5.2481,"t":"2026-10-19T22:40:00Z","v":1171,"vw":5.246642},{"c":5.1992,"h":5.23,"l":5.19,"n":7,"o":5.23,"t":"2026-10-19T22:45:00Z","v":8077,"vw":5.216886},{"c":5.2,"h":5.23,"l":5.2,"n":20,"o":5.2,"t":"2026-10-19T22:50:00Z","v":17732,"vw":5.220397},{"c":5.2062,"h":5.2384,"l":5.2,"n":7,"o":5.2,"t":"2026-10-19T22:55:00Z","v":5098,"vw":5.222071},{"c":5.28,"h":5.28,"l":5.23,"n":29,"o":5.24,"t":"2026-10-19T23:00:00Z","v":4440,"vw":5.247281},{"c":5.2393,"h":5.28,"l":5.18,"n":128,"o":5.28,"t":"2026-10-19T23:05:00Z","v":43771,"vw":5.199977},{"c":5.21,"h":5.2101,"l":5.21,"n":14,"o":5.2101,"t":"2026-10-19T23:10:00Z","v":3313,"vw":5.210016},{"c":5.19,"h":5.1993,"l":5.1812,"n":7,"o":5.19,"t":"2026-10-19T23:15:00Z","v":1193,"vw":5.191508},{"c":5.18,"h":5.18,"l":5.17,"n":17,"o":5.18,"t":"2026-10-19T23:20:00Z","v":5773,"vw":5.174231},{"c":5.19,"h":5.19,"l":5.17,"n":20,"o":5.1869,"t":"2026-10-19T23:25:00Z","v":9896,"vw":5.184587},{"c":5.1854,"h":5.1854,"l":5.17,"n":6,"o":5.17,"t":"2026-10-19T23:30:00Z","v":2521,"vw":5.179809},{"c":5.19,"h":5.19,"l":5.17,"n":18,"o":5.18,"t":"2026-10-19T23:35:00Z","v":8155,"vw":5.175035},{"c":5.1798,"h":5.18,"l":5.17,"n":6,"o":5.18,"t":"2026-10-19T23:40:00Z","v":9100,"vw":5.179758},{"c":5.1312,"h":5.18,"l":5.11,"n":40,"o":5.18,"t":"2026-10-19T23:45:00Z","v":29258,"vw":5.144713},{"c":5.1,"h":5.14,"l":5.1,"n":37,"o":5.1302,"t":"2026-10-19T23:50:00Z","v":31055,"vw":5.111129},{"c":5.13,"h":5.13,"l":5.1,"n":51,"o":5.1254,"t":"2026-10-19T23:55:00Z","v":15216,"vw":5.111196},{"c":4.74,"h":4.93,"l":4.73,"n":1165,"o":4.75,"t":"2026-10-20T08:00:00Z","v":369633,"vw":4.829725},{"c":4.69,"h":4.9,"l":4.68,"n":221,"o":4.7314,"t":"2026-10-20T08:05:00Z","v":78859,"vw":4.713927},{"c":4.75,"h":4.75,"l":4.7,"n":62,"o":4.7,"t":"2026-10-20T08:10:00Z","v":14183,"vw":4.716951},{"c":4.79,"h":4.8,"l":4.76,"n":44,"o":4.76,"t":"2026-10-20T08:15:00Z","v":25577,"vw":4.787011},{"c":4.77,"h":4.78,"l":4.7603,"n":11,"o":4.78,"t":"2026-10-20T08:20:00Z","v":5778,"vw":4.770065},{"c":4.8,"h":4.82,"l":4.77,"n":49,"o":4.77,"t":"2026-10-20T08:25:00Z","v":18321,"vw":4.789302},{"c":4.8,"h":4.8,"l":4.77,"n":30,"o":4.78,"t":"2026-10-20T08:30:00Z","v":10285,"vw":4.7849},{"c":4.83,"h":4.8411,"l":4.81,"n":50,"o":4.81,"t":"2026-10-20T08:35:00Z","v":12512,"vw":4.830989},{"c":4.83,"h":4.84,"l":4.82,"n":31,"o":4.84,"t":"2026-10-20T08:40:00Z","v":15589,"vw":4.830213},{"c":4.78,"h":4.83,"l":4.77,"n":55,"o":4.83,"t":"2026-10-20T08:45:00Z","v":18126,"vw":4.80411},{"c":4.78,"h":4.78,"l":4.77,"n":22,"o":4.77,"t":"2026-10-20T08:50:00Z","v":10466,"vw":4.77283},{"c":4.78,"h":4.78,"l":4.7697,"n":20,"o":4.77,"t":"2026-10-20T08:55:00Z","v":3511,"vw":4.770288},{"c":4.7202,"h":4.78,"l":4.72,"n":107,"o":4.77,"t":"2026-10-20T09:00:00Z","v":27531,"vw":4.750855},{"c":4.69,"h":4.72,"l":4.69,"n":109,"o":4.71,"t":"2026-10-20T09:05:00Z","v":30459,"vw":4.702183},{"c":4.71,"h":4.71,"l":4.67,"n":106,"o":4.68,"t":"2026-10-20T09:10:00Z","v":29396,"vw":4.683394},{"c":4.72,"h":4.72,"l":4.6998,"n":82,"o":4.71,"t":"2026-10-20T09:15:00Z","v":16158,"vw":4.708019},{"c":4.7411,"h":4.76,"l":4.73,"n":43,"o":4.73,"t":"2026-10-20T09:20:00Z","v":6694,"vw":4.744928},{"c":4.759,"h":4.76,"l":4.73,"n":82,"o":4.74,"t":"2026-10-20T09:25:00Z","v":9080,"vw":4.743649},{"c":4.75,"h":4.77,"l":4.75,"n":36,"o":4.76,"t":"2026-10-20T09:30:00Z","v":61864,"vw":4.768942},{"c":4.71,"h":4.75,"l":4.71,"n":34,"o":4.75,"t":"2026-10-20T09:35:00Z","v":10282,"vw":4.742211},{"c":4.7,"h":4.71,"l":4.7,"n":26,"o":4.7001,"t":"2026-10-20T09:40:00Z","v":11802,"vw":4.703191},{"c":4.68,"h":4.6911,"l":4.68,"n":29,"o":4.69,"t":"2026-10-20T09:45:00Z","v":17892,"vw":4.685205},{"c":4.7097,"h":4.71,"l":4.68,"n":99,"o":4.68,"t":"2026-10-20T09:50:00Z","v":25887,"vw":4.693044},{"c":4.75,"h":4.76,"l":4.72,"n":57,"o":4.72,"t":"2026-10-20T09:55:00Z","v":12951,"vw":4.73234},{"c":4.73,"h":4.74,"l":4.72,"n":18,"o":4.74,"t":"2026-10-20T10:00:00Z","v":4782,"vw":4.726785},{"c":4.7398,"h":4.7398,"l":4.72,"n":13,"o":4.72,"t":"2026-10-20T10:05:00Z","v":3602,"vw":4.727256},{"c":4.75,"h":4.76,"l":4.74,"n":15,"o":4.74,"t":"2026-10-20T10:10:00Z","v":12286,"vw":4.741808},{"c":4.74,"h":4.75,"l":4.73,"n":33,"o":4.75,"t":"2026-10-20T10:15:00Z","v":7071,"vw":4.741728},{"c":4.69,"h":4.74,"l":4.69,"n":58,"o":4.74,"t":"2026-10-20T10:20:00Z","v":16973,"vw":4.721109},{"c":4.7,"h":4.7,"l":4.68,"n":11,"o":4.68,"t":"2026-10-20T10:25:00Z","v":4800,"vw":4.68531},{"c":4.68,"h":4.695,"l":4.68,"n":49,"o":4.695,"t":"2026-10-20T10:30:00Z","v":13453,"vw":4.686199},{"c":4.6911,"h":4.6911,"l":4.68,"n":14,"o":4.68,"t":"2026-10-20T10:35:00Z","v":3163,"vw":4.689776},{"c":4.68,"h":4.69,"l":4.6588,"n":48,"o":4.69,"t":"2026-10-20T10:40:00Z","v":12695,"vw":4.666663},{"c":4.69,"h":4.69,"l":4.6798,"n":18,"o":4.68,"t":"2026-10-20T10:45:00Z","v":7569,"vw":4.680194},{"c":4.69,"h":4.699,"l":4.6805,"n":17,"o":4.699,"t":"2026-10-20T10:50:00Z","v":4284,"vw":4.690817},{"c":4.68,"h":4.6902,"l":4.67,"n":30,"o":4.6902,"t":"2026-10-20T10:55:00Z","v":5447,"vw":4.681043},{"c":4.67,"h":4.69,"l":4.63,"n":337,"o":4.68,"t":"2026-10-20T11:00:00Z","v":94126,"vw":4.662817},{"c":4.6699,"h":4.6773,"l":4.65,"n":58,"o":4.66,"t":"2026-10-20T11:05:00Z","v":23635,"vw":4.661226},{"c":4.65,"h":4.67,"l":4.65,"n":27,"o":4.6678,"t":"2026-10-20T11:10:00Z","v":12214,"vw":4.657663},{"c":4.64,"h":4.66,"l":4.64,"n":70,"o":4.66,"t":"2026-10-20T11:15:00Z","v":27631,"vw":4.653813},{"c":4.66,"h":4.6603,"l":4.64,"n":38,"o":4.64,"t":"2026-10-20T11:20:00Z","v":11277,"vw":4.653741},{"c":4.6104,"h":4.67,"l":4.61,"n":66,"o":4.67,"t":"2026-10-20T11:25:00Z","v":24185,"vw":4.647941},{"c":4.6308,"h":4.6498,"l":4.62,"n":67,"o":4.62,"t":"2026-10-20T11:30:00Z","v":29594,"vw":4.634079},{"c":4.6798,"h":4.68,"l":4.63,"n":47,"o":4.6311,"t":"2026-10-20T11:35:00Z","v":27899,"vw":4.64682},{"c":4.67,"h":4.69,"l":4.67,"n":64,"o":4.679,"t":"2026-10-20T11:40:00Z","v":51205,"vw":4.676558},{"c":4.64,"h":4.67,"l":4.64,"n":36,"o":4.6681,"t":"2026-10-20T11:45:00Z","v":13844,"vw":4.660077},{"c":4.66,"h":4.67,"l":4.635,"n":42,"o":4.635,"t":"2026-10-20T11:50:00Z","v":35421,"vw":4.649488},{"c":4.65,"h":4.6696,"l":4.64,"n":115,"o":4.6696,"t":"2026-10-20T11:55:00Z","v":58544,"vw":4.644568},{"c":4.64,"h":4.67,"l":4.63,"n":78,"o":4.65,"t":"2026-10-20T12:00:00Z","v":36822,"vw":4.644713},{"c":4.63,"h":4.66,"l":4.63,"n":70,"o":4.65,"t":"2026-10-20T12:05:00Z","v":39708,"vw":4.641361},{"c":4.64,"h":4.65,"l":4.63,"n":31,"o":4.63,"t":"2026-10-20T12:10:00Z","v":9163,"vw":4.644947},{"c":4.6803,"h":4.69,"l":4.6486,"n":67,"o":4.6486,"t":"2026-10-20T12:15:00Z","v":18801,"vw":4.668277},{"c":4.67,"h":4.68,"l":4.65,"n":210,"o":4.68,"t":"2026-10-20T12:20:00Z","v":166970,"vw":4.659717},{"c":4.64,"h":4.67,"l":4.6389,"n":29,"o":4.6689,"t":"2026-10-20T12:25:00Z","v":9210,"vw":4.649428},{"c":4.641,"h":4.65,"l":4.61,"n":127,"o":4.63,"t":"2026-10-20T12:30:00Z","v":41077,"vw":4.625081},{"c":4.71,"h":4.71,"l":4.648,"n":118,"o":4.648,"t":"2026-10-20T12:35:00Z","v":54312,"vw":4.688925},{"c":4.73,"h":4.74,"l":4.71,"n":175,"o":4.719,"t":"2026-10-20T12:40:00Z","v":44453,"vw":4.725542},{"c":4.7296,"h":4.75,"l":4.71,"n":106,"o":4.7289,"t":"2026-10-20T12:45:00Z","v":25696,"vw":4.727913},{"c":4.74,"h":4.75,"l":4.7081,"n":67,"o":4.7297,"t":"2026-10-20T12:50:00Z","v":35572,"vw":4.740919},{"c":4.73,"h":4.73,"l":4.72,"n":31,"o":4.73,"t":"2026-10-20T12:55:00Z","v":17352,"vw":4.728406},{"c":4.74,"h":4.74,"l":4.72,"n":30,"o":4.73,"t":"2026-10-20T13:00:00Z","v":13135,"vw":4.726766},{"c":4.7299,"h":4.74,"l":4.7202,"n":96,"o":4.7301,"t":"2026-10-20T13:05:00Z","v":45249,"vw":4.738923},{"c":4.72,"h":4.74,"l":4.71,"n":70,"o":4.72,"t":"2026-10-20T13:10:00Z","v":29941,"vw":4.728377},{"c":4.73,"h":4.76,"l":4.71,"n":102,"o":4.7197,"t":"2026-10-20T13:15:00Z","v":31787,"vw":4.734758},{"c":4.711,"h":4.73,"l":4.71,"n":59,"o":4.73,"t":"2026-10-20T13:20:00Z","v":22869,"vw":4.724529},{"c":4.75,"h":4.759,"l":4.66,"n":269,"o":4.71,"t":"2026-10-20T13:25:00Z","v":86023,"vw":4.718998},{"c":4.53,"h":4.79,"l":4.48,"n":2339,"o":4.71,"t":"2026-10-20T13:30:00Z","v":842612,"vw":4.579297},{"c":4.63,"h":4.7,"l":4.492,"n":1698,"o":4.52,"t":"2026-10-20T13:35:00Z","v":778319,"vw":4.591205},{"c":4.539,"h":4.63,"l":4.485,"n":1089,"o":4.63,"t":"2026-10-20T13:40:00Z","v":391669,"vw":4.541595},{"c":4.6998,"h":4.71,"l":4.5215,"n":1100,"o":4.53,"t":"2026-10-20T13:45:00Z","v":444909,"vw":4.632297},{"c":4.7473,"h":4.7499,"l":4.625,"n":690,"o":4.695,"t":"2026-10-20T13:50:00Z","v":262755,"vw":4.677472},{"c":4.8486,"h":4.88,"l":4.7197,"n":1357,"o":4.735,"t":"2026-10-20T13:55:00Z","v":630528,"vw":4.807875},{"c":4.9,"h":4.9,"l":4.825,"n":1348,"o":4.85,"t":"2026-10-20T14:00:00Z","v":643804,"vw":4.861874},{"c":4.95,"h":5.06,"l":4.895,"n":1764,"o":4.895,"t":"2026-10-20T14:05:00Z","v":842373,"vw":5.008988},{"c":4.98,"h":4.98,"l":4.9006,"n":1099,"o":4.95,"t":"2026-10-20T14:10:00Z","v":493957,"vw":4.943291},{"c":5.05,"h":5.078,"l":4.9601,"n":955,"o":4.9801,"t":"2026-10-20T14:15:00Z","v":491216,"vw":5.020237},{"c":5.0799,"h":5.095,"l":5,"n":793,"o":5.0499,"t":"2026-10-20T14:20:00Z","v":337105,"vw":5.038467},{"c":5.21,"h":5.2591,"l":5.065,"n":1563,"o":5.075,"t":"2026-10-20T14:25:00Z","v":665264,"vw":5.16405},{"c":5.13,"h":5.2499,"l":5.1089,"n":1191,"o":5.21,"t":"2026-10-20T14:30:00Z","v":673526,"vw":5.18705},{"c":5.16,"h":5.195,"l":5.1001,"n":681,"o":5.125,"t":"2026-10-20T14:35:00Z","v":333246,"vw":5.144178},{"c":5.215,"h":5.23,"l":5.1389,"n":662,"o":5.1515,"t":"2026-10-20T14:40:00Z","v":268211,"vw":5.198851},{"c":5.21,"h":5.28,"l":5.21,"n":595,"o":5.22,"t":"2026-10-20T14:45:00Z","v":308140,"vw":5.242805},{"c":5.225,"h":5.245,"l":5.165,"n":471,"o":5.215,"t":"2026-10-20T14:50:00Z","v":185363,"vw":5.216097},{"c":5.2584,"h":5.27,"l":5.23,"n":586,"o":5.23,"t":"2026-10-20T14:55:00Z","v":344457,"vw":5.254216},{"c":5.1601,"h":5.26,"l":5.15,"n":625,"o":5.25,"t":"2026-10-20T15:00:00Z","v":337095,"vw":5.186221},{"c":5.15,"h":5.175,"l":5.15,"n":391,"o":5.165,"t":"2026-10-20T15:05:00Z","v":191836,"vw":5.156725},{"c":5.055,"h":5.1501,"l":5,"n":1102,"o":5.15,"t":"2026-10-20T15:10:00Z","v":546978,"vw":5.059667},{"c":5.08,"h":5.12,"l":5.03,"n":616,"o":5.06,"t":"2026-10-20T15:15:00Z","v":250352,"vw":5.081819},{"c":5.125,"h":5.13,"l":5.07,"n":384,"o":5.08,"t":"2026-10-20T15:20:00Z","v":143576,"vw":5.09023},{"c":5.095,"h":5.13,"l":5.09,"n":224,"o":5.13,"t":"2026-10-20T15:25:00Z","v":128627,"vw":5.110276},{"c":5.07,"h":5.0968,"l":5.0332,"n":394,"o":5.09,"t":"2026-10-20T15:30:00Z","v":148108,"vw":5.062231},{"c":5.005,"h":5.09,"l":4.99,"n":402,"o":5.08,"t":"2026-10-20T15:35:00Z","v":183888,"vw":5.020861},{"c":5.06,"h":5.09,"l":5.005,"n":334,"o":5.005,"t":"2026-10-20T15:40:00Z","v":157774,"vw":5.063002},{"c":5.065,"h":5.075,"l":5.02,"n":298,"o":5.0501,"t":"2026-10-20T15:45:00Z","v":135827,"vw":5.047054},{"c":5.1298,"h":5.13,"l":5.05,"n":285,"o":5.065,"t":"2026-10-20T15:50:00Z","v":135189,"vw":5.077472},{"c":5.13,"h":5.1399,"l":5.1049,"n":179,"o":5.135,"t":"2026-10-20T15:55:00Z","v":71638,"vw":5.123923},{"c":5.115,"h":5.135,"l":5.1025,"n":109,"o":5.135,"t":"2026-10-20T16:00:00Z","v":51758,"vw":5.123103},{"c":5.135,"h":5.15,"l":5.1101,"n":212,"o":5.12,"t":"2026-10-20T16:05:00Z","v":76696,"vw":5.13647},{"c":5.12,"h":5.13,"l":5.0903,"n":164,"o":5.1299,"t":"2026-10-20T16:10:00Z","v":46929,"vw":5.110077},{"c":5.07,"h":5.125,"l":5.05,"n":149,"o":5.125,"t":"2026-10-20T16:15:00Z","v":78019,"vw":5.085716},{"c":5.115,"h":5.115,"l":5.06,"n":242,"o":5.065,"t":"2026-10-20T16:20:00Z","v":70249,"vw":5.093915},{"c":5.13,"h":5.145,"l":5.0904,"n":154,"o":5.12,"t":"2026-10-20T16:25:00Z","v":82740,"vw":5.117087},{"c":5.15,"h":5.17,"l":5.135,"n":232,"o":5.135,"t":"2026-10-20T16:30:00Z","v":71156,"vw":5.149559},{"c":5.175,"h":5.205,"l":5.16,"n":200,"o":5.16,"t":"2026-10-20T16:35:00Z","v":92863,"vw":5.19004},{"c":5.135,"h":5.19,"l":5.12,"n":133,"o":5.175,"t":"2026-10-20T16:40:00Z","v":71298,"vw":5.148018},{"c":5.1399,"h":5.155,"l":5.1129,"n":111,"o":5.12,"t":"2026-10-20T16:45:00Z","v":36944,"vw":5.128364},{"c":5.095,"h":5.1499,"l":5.0802,"n":103,"o":5.14,"t":"2026-10-20T16:50:00Z","v":68400,"vw":5.128272},{"c":5.09,"h":5.115,"l":5.085,"n":142,"o":5.1,"t":"2026-10-20T16:55:00Z","v":57779,"vw":5.10053},{"c":5.0917,"h":5.11,"l":5.085,"n":150,"o":5.1,"t":"2026-10-20T17:00:00Z","v":48336,"vw":5.101794},{"c":5.09,"h":5.1,"l":5.08,"n":110,"o":5.095,"t":"2026-10-20T17:05:00Z","v":106547,"vw":5.090724},{"c":5.08,"h":5.1,"l":5.07,"n":137,"o":5.08,"t":"2026-10-20T17:10:00Z","v":45046,"vw":5.08155},{"c":5.085,"h":5.1088,"l":5.085,"n":51,"o":5.0941,"t":"2026-10-20T17:15:00Z","v":33734,"vw":5.093677},{"c":5.065,"h":5.11,"l":5.065,"n":87,"o":5.075,"t":"2026-10-20T17:20:00Z","v":42005,"vw":5.084675},{"c":5.05,"h":5.08,"l":5.04,"n":140,"o":5.065,"t":"2026-10-20T17:25:00Z","v":79198,"vw":5.053804},{"c":5.02,"h":5.0595,"l":5.01,"n":168,"o":5.0499,"t":"2026-10-20T17:30:00Z","v":48410,"vw":5.032326},{"c":5.0001,"h":5.0397,"l":5,"n":123,"o":5.02,"t":"2026-10-20T17:35:00Z","v":63800,"vw":5.016093},{"c":5.01,"h":5.02,"l":4.9925,"n":210,"o":5.008,"t":"2026-10-20T17:40:00Z","v":171704,"vw":5.008961},{"c":5.0101,"h":5.015,"l":5,"n":116,"o":5.005,"t":"2026-10-20T17:45:00Z","v":201079,"vw":5.009484},{"c":5.05,"h":5.06,"l":5.0117,"n":156,"o":5.02,"t":"2026-10-20T17:50:00Z","v":90771,"vw":5.030514},{"c":5.045,"h":5.0579,"l":5.0399,"n":235,"o":5.0579,"t":"2026-10-20T17:55:00Z","v":93329,"vw":5.047256},{"c":5.02,"h":5.0482,"l":5,"n":196,"o":5.045,"t":"2026-10-20T18:00:00Z","v":94248,"vw":5.015095},{"c":5.02,"h":5.03,"l":5.0102,"n":138,"o":5.015,"t":"2026-10-20T18:05:00Z","v":72008,"vw":5.026622},{"c":5.01,"h":5.05,"l":4.995,"n":282,"o":5.025,"t":"2026-10-20T18:10:00Z","v":157066,"vw":5.01534},{"c":4.9886,"h":5.01,"l":4.98,"n":113,"o":5.01,"t":"2026-10-20T18:15:00Z","v":90247,"vw":4.992968},{"c":4.9702,"h":5,"l":4.9701,"n":126,"o":4.985,"t":"2026-10-20T18:20:00Z","v":52885,"vw":4.987003},{"c":4.97,"h":4.98,"l":4.9601,"n":106,"o":4.9729,"t":"2026-10-20T18:25:00Z","v":33075,"vw":4.971751},{"c":4.94,"h":4.975,"l":4.9323,"n":294,"o":4.975,"t":"2026-10-20T18:30:00Z","v":185331,"vw":4.951032},{"c":4.945,"h":4.95,"l":4.93,"n":144,"o":4.9337,"t":"2026-10-20T18:35:00Z","v":43226,"vw":4.934874},{"c":4.91,"h":4.955,"l":4.9,"n":252,"o":4.945,"t":"2026-10-20T18:40:00Z","v":123312,"vw":4.927172},{"c":4.96,"h":4.96,"l":4.905,"n":172,"o":4.9087,"t":"2026-10-20T18:45:00Z","v":62615,"vw":4.936993},{"c":4.955,"h":4.97,"l":4.945,"n":98,"o":4.955,"t":"2026-10-20T18:50:00Z","v":24169,"vw":4.955438},{"c":4.945,"h":4.9793,"l":4.935,"n":222,"o":4.96,"t":"2026-10-20T18:55:00Z","v":70043,"vw":4.960739},{"c":4.96,"h":4.98,"l":4.9401,"n":112,"o":4.9401,"t":"2026-10-20T19:00:00Z","v":30312,"vw":4.962942},{"c":4.975,"h":4.98,"l":4.9501,"n":126,"o":4.96,"t":"2026-10-20T19:05:00Z","v":31874,"vw":4.965408},{"c":4.955,"h":4.975,"l":4.95,"n":94,"o":4.975,"t":"2026-10-20T19:10:00Z","v":54607,"vw":4.957635},{"c":4.975,"h":4.985,"l":4.95,"n":130,"o":4.955,"t":"2026-10-20T19:15:00Z","v":35293,"vw":4.972054},{"c":4.9538,"h":4.98,"l":4.935,"n":176,"o":4.975,"t":"2026-10-20T19:20:00Z","v":70892,"vw":4.95371},{"c":4.94,"h":4.9782,"l":4.94,"n":140,"o":4.955,"t":"2026-10-20T19:25:00Z","v":37467,"vw":4.963285},{"c":4.945,"h":4.98,"l":4.93,"n":147,"o":4.94,"t":"2026-10-20T19:30:00Z","v":64475,"vw":4.970092},{"c":4.925,"h":4.9484,"l":4.92,"n":142,"o":4.945,"t":"2026-10-20T19:35:00Z","v":49105,"vw":4.931429},{"c":4.9773,"h":4.9799,"l":4.92,"n":229,"o":4.925,"t":"2026-10-20T19:40:00Z","v":59381,"vw":4.95906},{"c":4.96,"h":4.98,"l":4.95,"n":145,"o":4.975,"t":"2026-10-20T19:45:00Z","v":78230,"vw":4.961907},{"c":4.935,"h":4.96,"l":4.9202,"n":154,"o":4.955,"t":"2026-10-20T19:50:00Z","v":51326,"vw":4.936685},{"c":4.96,"h":4.97,"l":4.935,"n":302,"o":4.95,"t":"2026-10-20T19:55:00Z","v":132127,"vw":4.9552},{"c":4.97,"h":5,"l":4.95,"n":64,"o":4.95,"t":"2026-10-20T20:00:00Z","v":22032,"vw":4.973407},{"c":4.98,"h":4.9899,"l":4.97,"n":19,"o":4.98,"t":"2026-10-20T20:05:00Z","v":7950,"vw":4.981168},{"c":5.01,"h":5.02,"l":4.98,"n":104,"o":4.9895,"t":"2026-10-20T20:10:00Z","v":75967,"vw":5.000508},{"c":5,"h":5.02,"l":5,"n":16,"o":5.01,"t":"2026-10-20T20:15:00Z","v":5602,"vw":5.011938},{"c":4.985,"h":5.01,"l":4.985,"n":34,"o":5.01,"t":"2026-10-20T20:20:00Z","v":4522,"vw":4.998755},{"c":5,"h":5,"l":4.9898,"n":8,"o":4.9898,"t":"2026-10-20T20:25:00Z","v":4307,"vw":4.99619},{"c":5.08,"h":5.08,"l":4.9985,"n":46,"o":4.9985,"t":"2026-10-20T20:30:00Z","v":25701,"vw":5.037971},{"c":5.0885,"h":5.0897,"l":5.08,"n":37,"o":5.08,"t":"2026-10-20T20:35:00Z","v":17004,"vw":5.08269},{"c":5.08,"h":5.089,"l":5.08,"n":18,"o":5.089,"t":"2026-10-20T20:40:00Z","v":2004,"vw":5.081097},{"c":5.13,"h":5.13,"l":5.08,"n":191,"o":5.08,"t":"2026-10-20T20:45:00Z","v":32051,"vw":5.090191},{"c":5.2391,"h":5.2391,"l":5.15,"n":143,"o":5.15,"t":"2026-10-20T20:50:00Z","v":92527,"vw":5.21633},{"c":5.3,"h":5.3197,"l":5.2202,"n":183,"o":5.2307,"t":"2026-10-20T20:55:00Z","v":84033,"vw":5.278942},{"c":5.35,"h":5.35,"l":5.28,"n":142,"o":5.31,"t":"2026-10-20T21:00:00Z","v":82330,"vw":5.31016},{"c":5.35,"h":5.37,"l":5.33,"n":230,"o":5.33,"t":"2026-10-20T21:05:00Z","v":51471,"vw":5.3465},{"c":5.3891,"h":5.39,"l":5.35,"n":124,"o":5.355,"t":"2026-10-20T21:10:00Z","v":85355,"vw":5.355415},{"c":5.35,"h":5.4,"l":5.33,"n":94,"o":5.39,"t":"2026-10-20T21:15:00Z","v":35275,"vw":5.36751},{"c":5.2801,"h":5.36,"l":5.28,"n":66,"o":5.3303,"t":"2026-10-20T21:20:00Z","v":33061,"vw":5.321675},{"c":5.2903,"h":5.31,"l":5.25,"n":52,"o":5.2628,"t":"2026-10-20T21:25:00Z","v":23501,"vw":5.273529},{"c":5.3204,"h":5.35,"l":5.3069,"n":41,"o":5.3069,"t":"2026-10-20T21:30:00Z","v":13899,"vw":5.32319},{"c":5.3402,"h":5.3797,"l":5.32,"n":60,"o":5.32,"t":"2026-10-20T21:35:00Z","v":36280,"vw":5.345238},{"c":5.3,"h":5.36,"l":5.3,"n":34,"o":5.36,"t":"2026-10-20T21:40:00Z","v":18558,"vw":5.324063},{"c":5.33,"h":5.34,"l":5.31,"n":37,"o":5.32,"t":"2026-10-20T21:45:00Z","v":16646,"vw":5.326005},{"c":5.3315,"h":5.35,"l":5.3205,"n":34,"o":5.3231,"t":"2026-10-20T21:50:00Z","v":19271,"vw":5.335139},{"c":5.38,"h":5.38,"l":5.34,"n":89,"o":5.34,"t":"2026-10-20T21:55:00Z","v":41994,"vw":5.346948},{"c":5.44,"h":5.4499,"l":5.3604,"n":142,"o":5.3604,"t":"2026-10-20T22:00:00Z","v":70817,"vw":5.410356},{"c":5.49,"h":5.49,"l":5.42,"n":95,"o":5.45,"t":"2026-10-20T22:05:00Z","v":35716,"vw":5.449723},{"c":5.48,"h":5.5,"l":5.44,"n":128,"o":5.4701,"t":"2026-10-20T22:10:00Z","v":72951,"vw":5.479454},{"c":5.49,"h":5.5,"l":5.48,"n":256,"o":5.4885,"t":"2026-10-20T22:15:00Z","v":124474,"vw":5.494561},{"c":5.4623,"h":5.54,"l":5.46,"n":142,"o":5.4999,"t":"2026-10-20T22:20:00Z","v":80491,"vw":5.494112},{"c":5.48,"h":5.5,"l":5.46,"n":52,"o":5.46,"t":"2026-10-20T22:25:00Z","v":34854,"vw":5.485535},{"c":5.45,"h":5.49,"l":5.4488,"n":70,"o":5.47,"t":"2026-10-20T22:30:00Z","v":43256,"vw":5.471105},{"c":5.47,"h":5.49,"l":5.44,"n":81,"o":5.4421,"t":"2026-10-20T22:35:00Z","v":73849,"vw":5.452704},{"c":5.4362,"h":5.4846,"l":5.4319,"n":31,"o":5.4846,"t":"2026-10-20T22:40:00Z","v":32023,"vw":5.449141},{"c":5.4593,"h":5.4593,"l":5.42,"n":23,"o":5.43,"t":"2026-10-20T22:45:00Z","v":23835,"vw":5.43845},{"c":5.4204,"h":5.4431,"l":5.4204,"n":12,"o":5.4431,"t":"2026-10-20T22:50:00Z","v":1810,"vw":5.434752},{"c":5.43,"h":5.44,"l":5.42,"n":39,"o":5.44,"t":"2026-10-20T22:55:00Z","v":23594,"vw":5.431658},{"c":5.41,"h":5.44,"l":5.4,"n":47,"o":5.4307,"t":"2026-10-20T23:00:00Z","v":26961,"vw":5.408036},{"c":5.4098,"h":5.43,"l":5.4,"n":28,"o":5.414,"t":"2026-10-20T23:05:00Z","v":23053,"vw":5.42193},{"c":5.3909,"h":5.43,"l":5.38,"n":62,"o":5.4199,"t":"2026-10-20T23:10:00Z","v":37476,"vw":5.403205},{"c":5.41,"h":5.41,"l":5.37,"n":46,"o":5.4,"t":"2026-10-20T23:15:00Z","v":11967,"vw":5.383526},{"c":5.38,"h":5.41,"l":5.37,"n":28,"o":5.4,"t":"2026-10-20T23:20:00Z","v":12551,"vw":5.39718},{"c":5.3793,"h":5.39,"l":5.35,"n":55,"o":5.3602,"t":"2026-10-20T23:25:00Z","v":49048,"vw":5.361388},{"c":5.35,"h":5.37,"l":5.35,"n":72,"o":5.37,"t":"2026-10-20T23:30:00Z","v":19049,"vw":5.356177},{"c":5.3846,"h":5.39,"l":5.35,"n":31,"o":5.3503,"t":"2026-10-20T23:35:00Z","v":23020,"vw":5.376557},{"c":5.3901,"h":5.3901,"l":5.37,"n":47,"o":5.3867,"t":"2026-10-20T23:40:00Z","v":24124,"vw":5.384864},{"c":5.41,"h":5.41,"l":5.39,"n":40,"o":5.4,"t":"2026-10-20T23:45:00Z","v":18760,"vw":5.40333},{"c":5.44,"h":5.44,"l":5.41,"n":36,"o":5.42,"t":"2026-10-20T23:50:00Z","v":10236,"vw":5.423454},{"c":5.4596,"h":5.46,"l":5.4499,"n":60,"o":5.45,"t":"2026-10-20T23:55:00Z","v":27003,"vw":5.453364},{"c":5.42,"h":5.46,"l":5.26,"n":770,"o":5.46,"t":"2026-10-21T08:00:00Z","v":299682,"vw":5.37835},{"c":5.315,"h":5.42,"l":5.28,"n":156,"o":5.42,"t":"2026-10-21T08:05:00Z","v":41251,"vw":5.36928},{"c":5.3309,"h":5.34,"l":5.3001,"n":38,"o":5.3001,"t":"2026-10-21T08:10:00Z","v":25167,"vw":5.314497},{"c":5.33,"h":5.3397,"l":5.32,"n":31,"o":5.33,"t":"2026-10-21T08:15:00Z","v":9330,"vw":5.324836},{"c":5.36,"h":5.37,"l":5.3396,"n":52,"o":5.3396,"t":"2026-10-21T08:20:00Z","v":12324,"vw":5.35851},{"c":5.36,"h":5.37,"l":5.34,"n":42,"o":5.36,"t":"2026-10-21T08:25:00Z","v":11715,"vw":5.355873},{"c":5.27,"h":5.36,"l":5.27,"n":73,"o":5.36,"t":"2026-10-21T08:30:00Z","v":27728,"vw":5.307539},{"c":5.25,"h":5.27,"l":5.25,"n":107,"o":5.26,"t":"2026-10-21T08:35:00Z","v":29186,"vw":5.257309},{"c":5.2597,"h":5.269,"l":5.23,"n":82,"o":5.25,"t":"2026-10-21T08:40:00Z","v":13116,"vw":5.250302},{"c":5.26,"h":5.26,"l":5.245,"n":43,"o":5.26,"t":"2026-10-21T08:45:00Z","v":14850,"vw":5.254858},{"c":5.2004,"h":5.2598,"l":5.19,"n":105,"o":5.25,"t":"2026-10-21T08:50:00Z","v":30517,"vw":5.225461},{"c":5.21,"h":5.21,"l":5.18,"n":113,"o":5.2,"t":"2026-10-21T08:55:00Z","v":31338,"vw":5.192172},{"c":5.22,"h":5.23,"l":5.21,"n":49,"o":5.21,"t":"2026-10-21T09:00:00Z","v":12251,"vw":5.218122},{"c":5.21,"h":5.24,"l":5.21,"n":64,"o":5.2297,"t":"2026-10-21T09:05:00Z","v":17751,"vw":5.22715},{"c":5.24,"h":5.24,"l":5.23,"n":35,"o":5.23,"t":"2026-10-21T09:10:00Z","v":9344,"vw":5.237175},{"c":5.23,"h":5.24,"l":5.23,"n":13,"o":5.24,"t":"2026-10-21T09:15:00Z","v":1260,"vw":5.230909},{"c":5.25,"h":5.25,"l":5.23,"n":18,"o":5.23,"t":"2026-10-21T09:20:00Z","v":10750,"vw":5.242388},{"c":5.25,"h":5.25,"l":5.2408,"n":16,"o":5.2499,"t":"2026-10-21T09:25:00Z","v":2511,"vw":5.24918},{"c":5.28,"h":5.2889,"l":5.2502,"n":18,"o":5.27,"t":"2026-10-21T09:30:00Z","v":9355,"vw":5.261817},{"c":5.3,"h":5.3,"l":5.2709,"n":42,"o":5.2888,"t":"2026-10-21T09:35:00Z","v":11984,"vw":5.28171},{"c":5.31,"h":5.32,"l":5.2811,"n":56,"o":5.2811,"t":"2026-10-21T09:40:00Z","v":9145,"vw":5.302063},{"c":5.27,"h":5.31,"l":5.26,"n":24,"o":5.31,"t":"2026-10-21T09:45:00Z","v":6345,"vw":5.292409},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-21T09:50:00Z","v":2182,"vw":5.27},{"c":5.2703,"h":5.29,"l":5.2703,"n":11,"o":5.28,"t":"2026-10-21T09:55:00Z","v":3452,"vw":5.281734},{"c":5.24,"h":5.27,"l":5.24,"n":24,"o":5.27,"t":"2026-10-21T10:00:00Z","v":10313,"vw":5.24826},{"c":5.21,"h":5.23,"l":5.21,"n":15,"o":5.23,"t":"2026-10-21T10:05:00Z","v":5050,"vw":5.213337},{"c":5.2182,"h":5.23,"l":5.2182,"n":30,"o":5.2201,"t":"2026-10-21T10:10:00Z","v":3060,"vw":5.228089},{"c":5.215,"h":5.215,"l":5.2,"n":32,"o":5.2,"t":"2026-10-21T10:15:00Z","v":7108,"vw":5.204667},{"c":5.25,"h":5.25,"l":5.22,"n":20,"o":5.22,"t":"2026-10-21T10:20:00Z","v":3255,"vw":5.226452},{"c":5.2393,"h":5.2397,"l":5.23,"n":38,"o":5.23,"t":"2026-10-21T10:25:00Z","v":2488,"vw":5.239229},{"c":5.25,"h":5.25,"l":5.24,"n":8,"o":5.24,"t":"2026-10-21T10:30:00Z","v":1250,"vw":5.2473},{"c":5.26,"h":5.27,"l":5.24,"n":22,"o":5.26,"t":"2026-10-21T10:35:00Z","v":2826,"vw":5.259418},{"c":5.28,"h":5.28,"l":5.26,"n":22,"o":5.26,"t":"2026-10-21T10:40:00Z","v":2920,"vw":5.267962},{"c":5.27,"h":5.3,"l":5.27,"n":19,"o":5.29,"t":"2026-10-21T10:45:00Z","v":4094,"vw":5.282767},{"c":5.29,"h":5.29,"l":5.28,"n":7,"o":5.28,"t":"2026-10-21T10:50:00Z","v":1295,"vw":5.289089},{"c":5.28,"h":5.2892,"l":5.28,"n":41,"o":5.2892,"t":"2026-10-21T10:55:00Z","v":1766,"vw":5.280592},{"c":5.35,"h":5.35,"l":5.3,"n":88,"o":5.3,"t":"2026-10-21T11:00:00Z","v":20348,"vw":5.314199},{"c":5.36,"h":5.36,"l":5.33,"n":42,"o":5.36,"t":"2026-10-21T11:05:00Z","v":18411,"vw":5.348455},{"c":5.33,"h":5.36,"l":5.33,"n":21,"o":5.36,"t":"2026-10-21T11:10:00Z","v":5172,"vw":5.348216},{"c":5.32,"h":5.33,"l":5.3022,"n":53,"o":5.33,"t":"2026-10-21T11:15:00Z","v":13299,"vw":5.317108},{"c":5.34,"h":5.36,"l":5.33,"n":15,"o":5.34,"t":"2026-10-21T11:20:00Z","v":14110,"vw":5.342799},{"c":5.36,"h":5.38,"l":5.3492,"n":33,"o":5.35,"t":"2026-10-21T11:25:00Z","v":15291,"vw":5.36771},{"c":5.43,"h":5.44,"l":5.37,"n":74,"o":5.37,"t":"2026-10-21T11:30:00Z","v":50874,"vw":5.420254},{"c":5.3803,"h":5.42,"l":5.38,"n":33,"o":5.42,"t":"2026-10-21T11:35:00Z","v":9520,"vw":5.39976},{"c":5.41,"h":5.44,"l":5.37,"n":66,"o":5.39,"t":"2026-10-21T11:40:00Z","v":40068,"vw":5.398951},{"c":5.4395,"h":5.45,"l":5.4,"n":155,"o":5.415,"t":"2026-10-21T11:45:00Z","v":74126,"vw":5.423249},{"c":5.4597,"h":5.46,"l":5.445,"n":52,"o":5.449,"t":"2026-10-21T11:50:00Z","v":11535,"vw":5.453297},{"c":5.46,"h":5.4698,"l":5.45,"n":120,"o":5.46,"t":"2026-10-21T11:55:00Z","v":232251,"vw":5.466439},{"c":5.45,"h":5.4603,"l":5.43,"n":77,"o":5.46,"t":"2026-10-21T12:00:00Z","v":46444,"vw":5.450765},{"c":5.5203,"h":5.5303,"l":5.45,"n":373,"o":5.46,"t":"2026-10-21T12:05:00Z","v":257919,"vw":5.482379},{"c":5.5,"h":5.53,"l":5.49,"n":71,"o":5.52,"t":"2026-10-21T12:10:00Z","v":27875,"vw":5.502409},{"c":5.491,"h":5.5,"l":5.49,"n":54,"o":5.4985,"t":"2026-10-21T12:15:00Z","v":14033,"vw":5.495507},{"c":5.52,"h":5.55,"l":5.4999,"n":156,"o":5.5,"t":"2026-10-21T12:20:00Z","v":44270,"vw":5.517573},{"c":5.51,"h":5.52,"l":5.5,"n":94,"o":5.52,"t":"2026-10-21T12:25:00Z","v":40956,"vw":5.505581},{"c":5.5,"h":5.509,"l":5.4609,"n":71,"o":5.509,"t":"2026-10-21T12:30:00Z","v":31943,"vw":5.486782},{"c":5.49,"h":5.5,"l":5.48,"n":67,"o":5.49,"t":"2026-10-21T12:35:00Z","v":23879,"vw":5.490755},{"c":5.43,"h":5.49,"l":5.42,"n":90,"o":5.48,"t":"2026-10-21T12:40:00Z","v":31118,"vw":5.447912},{"c":5.4402,"h":5.45,"l":5.43,"n":77,"o":5.43,"t":"2026-10-21T12:45:00Z","v":14451,"vw":5.436889},{"c":5.4499,"h":5.4508,"l":5.44,"n":40,"o":5.445,"t":"2026-10-21T12:50:00Z","v":14311,"vw":5.44853},{"c":5.45,"h":5.45,"l":5.42,"n":56,"o":5.44,"t":"2026-10-21T12:55:00Z","v":51247,"vw":5.431826},{"c":5.47,"h":5.48,"l":5.4496,"n":66,"o":5.4497,"t":"2026-10-21T13:00:00Z","v":19189,"vw":5.466303},{"c":5.44,"h":5.49,"l":5.44,"n":52,"o":5.47,"t":"2026-10-21T13:05:00Z","v":11336,"vw":5.463588},{"c":5.43,"h":5.44,"l":5.42,"n":30,"o":5.4392,"t":"2026-10-21T13:10:00Z","v":18052,"vw":5.4267},{"c":5.47,"h":5.47,"l":5.44,"n":46,"o":5.445,"t":"2026-10-21T13:15:00Z","v":16332,"vw":5.45732},{"c":5.48,"h":5.49,"l":5.47,"n":31,"o":5.471,"t":"2026-10-21T13:20:00Z","v":19738,"vw":5.47826},{"c":5.5,"h":5.56,"l":5.48,"n":416,"o":5.48,"t":"2026-10-21T13:25:00Z","v":182283,"vw":5.515097},{"c":5.35,"h":5.54,"l":5.32,"n":2829,"o":5.51,"t":"2026-10-21T13:30:00Z","v":1068002,"vw":5.418551},{"c":5.2,"h":5.4191,"l":5.12,"n":2263,"o":5.37,"t":"2026-10-21T13:35:00Z","v":922818,"vw":5.247984},{"c":5.02,"h":5.21,"l":4.9401,"n":2403,"o":5.2,"t":"2026-10-21T13:40:00Z","v":912607,"vw":5.054438},{"c":5.1143,"h":5.155,"l":4.975,"n":1354,"o":5.011,"t":"2026-10-21T13:45:00Z","v":636694,"vw":5.084053},{"c":5.0497,"h":5.14,"l":5,"n":1432,"o":5.1,"t":"2026-10-21T13:50:00Z","v":475699,"vw":5.05812},{"c":5.115,"h":5.149,"l":5.045,"n":743,"o":5.045,"t":"2026-10-21T13:55:00Z","v":272867,"vw":5.096217},{"c":5.225,"h":5.24,"l":5.1,"n":648,"o":5.119,"t":"2026-10-21T14:00:00Z","v":394046,"vw":5.183521},{"c":5.1,"h":5.2296,"l":5.09,"n":768,"o":5.22,"t":"2026-10-21T14:05:00Z","v":335551,"vw":5.161951},{"c":5.06,"h":5.11,"l":5.04,"n":612,"o":5.11,"t":"2026-10-21T14:10:00Z","v":210671,"vw":5.070623},{"c":5.085,"h":5.1,"l":5,"n":1124,"o":5.055,"t":"2026-10-21T14:15:00Z","v":496711,"vw":5.046867},{"c":5.11,"h":5.1295,"l":5.055,"n":457,"o":5.09,"t":"2026-10-21T14:20:00Z","v":323179,"vw":5.082097},{"c":5.06,"h":5.1,"l":5.055,"n":395,"o":5.1,"t":"2026-10-21T14:25:00Z","v":136552,"vw":5.076542},{"c":5.11,"h":5.14,"l":5.04,"n":415,"o":5.065,"t":"2026-10-21T14:30:00Z","v":117273,"vw":5.097204},{"c":5.015,"h":5.12,"l":5.015,"n":449,"o":5.1113,"t":"2026-10-21T14:35:00Z","v":188176,"vw":5.051022},{"c":5.04,"h":5.055,"l":5.005,"n":352,"o":5.015,"t":"2026-10-21T14:40:00Z","v":115275,"vw":5.023367},{"c":5.105,"h":5.12,"l":5.03,"n":290,"o":5.03,"t":"2026-10-21T14:45:00Z","v":117336,"vw":5.087323},{"c":5.065,"h":5.125,"l":5.055,"n":396,"o":5.11,"t":"2026-10-21T14:50:00Z","v":164120,"vw":5.087803},{"c":5.075,"h":5.085,"l":5.051,"n":203,"o":5.07,"t":"2026-10-21T14:55:00Z","v":93185,"vw":5.063985},{"c":5.06,"h":5.08,"l":5.0401,"n":178,"o":5.07,"t":"2026-10-21T15:00:00Z","v":66899,"vw":5.061558},{"c":5.095,"h":5.095,"l":5.0601,"n":140,"o":5.069,"t":"2026-10-21T15:05:00Z","v":71242,"vw":5.075938},{"c":5.125,"h":5.1399,"l":5.1,"n":185,"o":5.1,"t":"2026-10-21T15:10:00Z","v":107940,"vw":5.124948},{"c":5.0886,"h":5.13,"l":5.08,"n":182,"o":5.1201,"t":"2026-10-21T15:15:00Z","v":116719,"vw":5.102864},{"c":5.08,"h":5.09,"l":5.062,"n":159,"o":5.09,"t":"2026-10-21T15:20:00Z","v":61794,"vw":5.076151},{"c":5.085,"h":5.1102,"l":5.0684,"n":162,"o":5.07,"t":"2026-10-21T15:25:00Z","v":93594,"vw":5.095893},{"c":5.0507,"h":5.09,"l":5.0507,"n":190,"o":5.09,"t":"2026-10-21T15:30:00Z","v":86844,"vw":5.082198},{"c":5.125,"h":5.125,"l":5.05,"n":176,"o":5.055,"t":"2026-10-21T15:35:00Z","v":86892,"vw":5.086639},{"c":5.1212,"h":5.13,"l":5.0901,"n":148,"o":5.1299,"t":"2026-10-21T15:40:00Z","v":62038,"vw":5.11268},{"c":5.16,"h":5.17,"l":5.1289,"n":320,"o":5.1289,"t":"2026-10-21T15:45:00Z","v":140455,"vw":5.152923},{"c":5.155,"h":5.165,"l":5.141,"n":153,"o":5.1586,"t":"2026-10-21T15:50:00Z","v":56148,"vw":5.154523},{"c":5.1201,"h":5.17,"l":5.11,"n":117,"o":5.155,"t":"2026-10-21T15:55:00Z","v":52938,"vw":5.132447},{"c":5.1184,"h":5.12,"l":5.092,"n":128,"o":5.12,"t":"2026-10-21T16:00:00Z","v":105018,"vw":5.109057},{"c":5.09,"h":5.11,"l":5.0629,"n":125,"o":5.11,"t":"2026-10-21T16:05:00Z","v":64435,"vw":5.079106},{"c":5.09,"h":5.09,"l":5.065,"n":134,"o":5.085,"t":"2026-10-21T16:10:00Z","v":61446,"vw":5.076419},{"c":5.09,"h":5.1075,"l":5.085,"n":82,"o":5.09,"t":"2026-10-21T16:15:00Z","v":26190,"vw":5.09413},{"c":5.0601,"h":5.1,"l":5.06,"n":77,"o":5.095,"t":"2026-10-21T16:20:00Z","v":42835,"vw":5.075946},{"c":5.045,"h":5.0683,"l":5.0305,"n":181,"o":5.0683,"t":"2026-10-21T16:25:00Z","v":98360,"vw":5.044061},{"c":5.0301,"h":5.06,"l":5.0301,"n":167,"o":5.045,"t":"2026-10-21T16:30:00Z","v":63917,"vw":5.04974},{"c":5.19,"h":5.2,"l":5.02,"n":239,"o":5.035,"t":"2026-10-21T16:35:00Z","v":129438,"vw":5.086192},{"c":5.0989,"h":5.2,"l":5.08,"n":393,"o":5.1915,"t":"2026-10-21T16:40:00Z","v":178560,"vw":5.116182},{"c":5.075,"h":5.1,"l":5.06,"n":195,"o":5.0999,"t":"2026-10-21T16:45:00Z","v":133316,"vw":5.080454},{"c":5.09,"h":5.1177,"l":5.07,"n":193,"o":5.075,"t":"2026-10-21T16:50:00Z","v":110946,"vw":5.089036},{"c":5.055,"h":5.1,"l":5.055,"n":116,"o":5.1,"t":"2026-10-21T16:55:00Z","v":51660,"vw":5.067665},{"c":5.07,"h":5.07,"l":5.05,"n":177,"o":5.055,"t":"2026-10-21T17:00:00Z","v":90866,"vw":5.058885},{"c":5.0799,"h":5.09,"l":5.075,"n":85,"o":5.075,"t":"2026-10-21T17:05:00Z","v":18849,"vw":5.082254},{"c":5.095,"h":5.1,"l":5.065,"n":126,"o":5.075,"t":"2026-10-21T17:10:00Z","v":42641,"vw":5.085064},{"c":5.1002,"h":5.12,"l":5.09,"n":154,"o":5.0901,"t":"2026-10-21T17:15:00Z","v":54636,"vw":5.10899},{"c":5.095,"h":5.12,"l":5.0917,"n":135,"o":5.105,"t":"2026-10-21T17:20:00Z","v":68451,"vw":5.108532},{"c":5.1,"h":5.11,"l":5.085,"n":83,"o":5.09,"t":"2026-10-21T17:25:00Z","v":23948,"vw":5.093531},{"c":5.0579,"h":5.1,"l":5.04,"n":139,"o":5.0998,"t":"2026-10-21T17:30:00Z","v":73338,"vw":5.06219},{"c":5.0599,"h":5.0725,"l":5.0501,"n":82,"o":5.0501,"t":"2026-10-21T17:35:00Z","v":19171,"vw":5.062082},{"c":5.07,"h":5.07,"l":5.0512,"n":49,"o":5.0512,"t":"2026-10-21T17:40:00Z","v":15972,"vw":5.063939},{"c":5.0501,"h":5.0682,"l":5.05,"n":98,"o":5.0682,"t":"2026-10-21T17:45:00Z","v":18729,"vw":5.054449},{"c":5.065,"h":5.07,"l":5.04,"n":88,"o":5.06,"t":"2026-10-21T17:50:00Z","v":26784,"vw":5.051611},{"c":5.065,"h":5.07,"l":5.0505,"n":73,"o":5.0656,"t":"2026-10-21T17:55:00Z","v":31459,"vw":5.065917},{"c":5.0385,"h":5.0702,"l":5.035,"n":170,"o":5.0607,"t":"2026-10-21T18:00:00Z","v":42442,"vw":5.046217},{"c":5.035,"h":5.05,"l":5.03,"n":66,"o":5.04,"t":"2026-10-21T18:05:00Z","v":21850,"vw":5.037564},{"c":5.0497,"h":5.05,"l":5.0303,"n":66,"o":5.035,"t":"2026-10-21T18:10:00Z","v":44022,"vw":5.044177},{"c":5.0563,"h":5.07,"l":5.045,"n":111,"o":5.0499,"t":"2026-10-21T18:15:00Z","v":45198,"vw":5.057483},{"c":5.045,"h":5.0578,"l":5.03,"n":87,"o":5.055,"t":"2026-10-21T18:20:00Z","v":49794,"vw":5.040924},{"c":5.045,"h":5.05,"l":5.045,"n":68,"o":5.045,"t":"2026-10-21T18:25:00Z","v":45993,"vw":5.049743},{"c":5.055,"h":5.08,"l":5.05,"n":87,"o":5.05,"t":"2026-10-21T18:30:00Z","v":72476,"vw":5.062467},{"c":5.095,"h":5.105,"l":5.06,"n":106,"o":5.06,"t":"2026-10-21T18:35:00Z","v":60957,"vw":5.081216},{"c":5.08,"h":5.115,"l":5.08,"n":68,"o":5.1,"t":"2026-10-21T18:40:00Z","v":34755,"vw":5.100448},{"c":5.03,"h":5.0984,"l":5.02,"n":152,"o":5.085,"t":"2026-10-21T18:45:00Z","v":102317,"vw":5.047243},{"c":5.03,"h":5.03,"l":5,"n":216,"o":5.0218,"t":"2026-10-21T18:50:00Z","v":89992,"vw":5.01568},{"c":4.99,"h":5.038,"l":4.97,"n":565,"o":5.038,"t":"2026-10-21T18:55:00Z","v":227219,"vw":4.991986},{"c":5.03,"h":5.04,"l":4.97,"n":235,"o":4.9903,"t":"2026-10-21T19:00:00Z","v":86317,"vw":5.001643},{"c":5.0185,"h":5.045,"l":5.01,"n":169,"o":5.03,"t":"2026-10-21T19:05:00Z","v":71102,"vw":5.024863},{"c":5.015,"h":5.02,"l":4.99,"n":130,"o":5.02,"t":"2026-10-21T19:10:00Z","v":80117,"vw":5.008476},{"c":5.065,"h":5.08,"l":5.0117,"n":299,"o":5.015,"t":"2026-10-21T19:15:00Z","v":164960,"vw":5.058689},{"c":5.04,"h":5.07,"l":5.0129,"n":164,"o":5.06,"t":"2026-10-21T19:20:00Z","v":31902,"vw":5.04527},{"c":5.0799,"h":5.08,"l":5.04,"n":145,"o":5.04,"t":"2026-10-21T19:25:00Z","v":41873,"vw":5.05529},{"c":5.08,"h":5.098,"l":5.0603,"n":150,"o":5.0701,"t":"2026-10-21T19:30:00Z","v":87045,"vw":5.078695},{"c":5.065,"h":5.0997,"l":5.06,"n":155,"o":5.08,"t":"2026-10-21T19:35:00Z","v":67502,"vw":5.073924},{"c":5.075,"h":5.075,"l":5.045,"n":119,"o":5.07,"t":"2026-10-21T19:40:00Z","v":78961,"vw":5.054527},{"c":5.095,"h":5.1,"l":5.08,"n":120,"o":5.085,"t":"2026-10-21T19:45:00Z","v":62492,"vw":5.092756},{"c":5.07,"h":5.095,"l":5.07,"n":150,"o":5.09,"t":"2026-10-21T19:50:00Z","v":54740,"vw":5.081279},{"c":5.04,"h":5.07,"l":5.03,"n":204,"o":5.07,"t":"2026-10-21T19:55:00Z","v":126892,"vw":5.048632},{"c":5.08,"h":5.0848,"l":4.95,"n":114,"o":5.04,"t":"2026-10-21T20:00:00Z","v":64996,"vw":5.019507},{"c":5.03,"h":5.07,"l":5.02,"n":43,"o":5.07,"t":"2026-10-21T20:05:00Z","v":52385,"vw":5.036175},{"c":5,"h":5.04,"l":5,"n":52,"o":5.04,"t":"2026-10-21T20:10:00Z","v":27461,"vw":5.006228},{"c":5.0098,"h":5.0199,"l":4.97,"n":105,"o":4.98,"t":"2026-10-21T20:15:00Z","v":35709,"vw":4.989799},{"c":4.99,"h":5.02,"l":4.99,"n":31,"o":5.0098,"t":"2026-10-21T20:20:00Z","v":21321,"vw":5.001446},{"c":4.9989,"h":5.01,"l":4.99,"n":49,"o":5.0085,"t":"2026-10-21T20:25:00Z","v":7767,"vw":4.996013},{"c":5.0199,"h":5.03,"l":4.99,"n":98,"o":4.99,"t":"2026-10-21T20:30:00Z","v":21679,"vw":5.008489},{"c":5.03,"h":5.03,"l":5.01,"n":9,"o":5.02,"t":"2026-10-21T20:35:00Z","v":6324,"vw":5.014774},{"c":5.06,"h":5.0797,"l":5.03,"n":82,"o":5.03,"t":"2026-10-21T20:40:00Z","v":22646,"vw":5.06502},{"c":5.07,"h":5.08,"l":5.06,"n":26,"o":5.0778,"t":"2026-10-21T20:45:00Z","v":10726,"vw":5.069506},{"c":5.0409,"h":5.07,"l":5.04,"n":12,"o":5.07,"t":"2026-10-21T20:50:00Z","v":2132,"vw":5.048986},{"c":5.051,"h":5.08,"l":5.04,"n":6,"o":5.04,"t":"2026-10-21T20:55:00Z","v":2568,"vw":5.065378},{"c":5.03,"h":5.06,"l":5.03,"n":22,"o":5.0597,"t":"2026-10-21T21:00:00Z","v":12255,"vw":5.053113},{"c":5.03,"h":5.0495,"l":5.03,"n":14,"o":5.03,"t":"2026-10-21T21:05:00Z","v":9906,"vw":5.031022},{"c":5.06,"h":5.06,"l":5.01,"n":16,"o":5.02,"t":"2026-10-21T21:10:00Z","v":12451,"vw":5.013799},{"c":5.0371,"h":5.049,"l":5.01,"n":30,"o":5.0431,"t":"2026-10-21T21:15:00Z","v":11848,"vw":5.027263},{"c":5.02,"h":5.0493,"l":5.02,"n":6,"o":5.03,"t":"2026-10-21T21:20:00Z","v":9060,"vw":5.030687},{"c":5.04,"h":5.04,"l":5.03,"n":6,"o":5.03,"t":"2026-10-21T21:25:00Z","v":5171,"vw":5.030193},{"c":5.04,"h":5.0496,"l":5.04,"n":7,"o":5.0496,"t":"2026-10-21T21:30:00Z","v":980,"vw":5.041624},{"c":5.06,"h":5.06,"l":5.04,"n":5,"o":5.05,"t":"2026-10-21T21:35:00Z","v":1544,"vw":5.052448},{"c":5.0564,"h":5.0599,"l":5.02,"n":10,"o":5.04,"t":"2026-10-21T21:40:00Z","v":1634,"vw":5.044996},{"c":5.02,"h":5.03,"l":5.0123,"n":28,"o":5.03,"t":"2026-10-21T21:45:00Z","v":21080,"vw":5.019493},{"c":5.01,"h":5.03,"l":5.01,"n":15,"o":5.0143,"t":"2026-10-21T21:50:00Z","v":8519,"vw":5.010632},{"c":5,"h":5.01,"l":5,"n":32,"o":5.01,"t":"2026-10-21T21:55:00Z","v":22743,"vw":5.002269},{"c":4.95,"h":5,"l":4.95,"n":79,"o":5,"t":"2026-10-21T22:00:00Z","v":26293,"vw":4.977402},{"c":4.9487,"h":4.95,"l":4.94,"n":61,"o":4.95,"t":"2026-10-21T22:05:00Z","v":34845,"vw":4.943884},{"c":4.8998,"h":4.95,"l":4.8901,"n":84,"o":4.9435,"t":"2026-10-21T22:10:00Z","v":14293,"vw":4.914402},{"c":4.86,"h":4.89,"l":4.8301,"n":141,"o":4.89,"t":"2026-10-21T22:15:00Z","v":36715,"vw":4.864093},{"c":4.8493,"h":4.86,"l":4.82,"n":82,"o":4.8504,"t":"2026-10-21T22:20:00Z","v":40009,"vw":4.838595},{"c":4.84,"h":4.85,"l":4.82,"n":38,"o":4.85,"t":"2026-10-21T22:25:00Z","v":31500,"vw":4.836603},{"c":4.8885,"h":4.89,"l":4.8347,"n":43,"o":4.84,"t":"2026-10-21T22:30:00Z","v":19903,"vw":4.868609},{"c":4.89,"h":4.8979,"l":4.88,"n":25,"o":4.8889,"t":"2026-10-21T22:35:00Z","v":13313,"vw":4.888765},{"c":4.8715,"h":4.9,"l":4.87,"n":26,"o":4.9,"t":"2026-10-21T22:40:00Z","v":24714,"vw":4.883888},{"c":4.88,"h":4.89,"l":4.86,"n":18,"o":4.87,"t":"2026-10-21T22:45:00Z","v":18086,"vw":4.881281},{"c":4.9,"h":4.9,"l":4.87,"n":27,"o":4.88,"t":"2026-10-21T22:50:00Z","v":24185,"vw":4.886259},{"c":4.88,"h":4.91,"l":4.8768,"n":26,"o":4.8768,"t":"2026-10-21T22:55:00Z","v":9023,"vw":4.902531},{"c":4.8785,"h":4.9,"l":4.872,"n":18,"o":4.8808,"t":"2026-10-21T23:00:00Z","v":3475,"vw":4.88238},{"c":4.88,"h":4.9,"l":4.86,"n":35,"o":4.871,"t":"2026-10-21T23:05:00Z","v":8902,"vw":4.871308},{"c":4.9,"h":4.9,"l":4.8803,"n":27,"o":4.9,"t":"2026-10-21T23:10:00Z","v":5621,"vw":4.891755},{"c":4.8896,"h":4.9,"l":4.88,"n":19,"o":4.89,"t":"2026-10-21T23:15:00Z","v":3051,"vw":4.891387},{"c":4.8415,"h":4.875,"l":4.84,"n":27,"o":4.87,"t":"2026-10-21T23:20:00Z","v":15316,"vw":4.848631},{"c":4.8307,"h":4.85,"l":4.83,"n":50,"o":4.845,"t":"2026-10-21T23:25:00Z","v":19256,"vw":4.832072},{"c":4.87,"h":4.88,"l":4.83,"n":26,"o":4.83,"t":"2026-10-21T23:30:00Z","v":4970,"vw":4.845305},{"c":4.86,"h":4.8601,"l":4.84,"n":20,"o":4.8601,"t":"2026-10-21T23:35:00Z","v":3291,"vw":4.849978},{"c":4.82,"h":4.85,"l":4.82,"n":25,"o":4.8317,"t":"2026-10-21T23:40:00Z","v":15443,"vw":4.82637},{"c":4.79,"h":4.84,"l":4.79,"n":140,"o":4.82,"t":"2026-10-21T23:45:00Z","v":58843,"vw":4.811485},{"c":4.7879,"h":4.8,"l":4.78,"n":65,"o":4.795,"t":"2026-10-21T23:50:00Z","v":40202,"vw":4.794851},{"c":4.79,"h":4.8,"l":4.78,"n":90,"o":4.79,"t":"2026-10-21T23:55:00Z","v":16005,"vw":4.786088},{"c":4.39,"h":4.6,"l":4.36,"n":1779,"o":4.53,"t":"2026-10-22T08:00:00Z","v":616070,"vw":4.473629},{"c":4.39,"h":4.57,"l":4.38,"n":105,"o":4.39,"t":"2026-10-22T08:05:00Z","v":30081,"vw":4.424439},{"c":4.43,"h":4.43,"l":4.39,"n":83,"o":4.39,"t":"2026-10-22T08:10:00Z","v":19194,"vw":4.403137},{"c":4.4,"h":4.45,"l":4.4,"n":88,"o":4.43,"t":"2026-10-22T08:15:00Z","v":19693,"vw":4.424763},{"c":4.42,"h":4.44,"l":4.4,"n":151,"o":4.41,"t":"2026-10-22T08:20:00Z","v":20294,"vw":4.413585},{"c":4.449,"h":4.449,"l":4.39,"n":61,"o":4.42,"t":"2026-10-22T08:25:00Z","v":7742,"vw":4.423388},{"c":4.43,"h":4.45,"l":4.43,"n":50,"o":4.45,"t":"2026-10-22T08:30:00Z","v":13139,"vw":4.438077},{"c":4.4499,"h":4.45,"l":4.4292,"n":28,"o":4.4306,"t":"2026-10-22T08:35:00Z","v":7822,"vw":4.440345},{"c":4.4892,"h":4.49,"l":4.4492,"n":68,"o":4.4492,"t":"2026-10-22T08:40:00Z","v":32652,"vw":4.475628},{"c":4.4891,"h":4.5,"l":4.48,"n":71,"o":4.49,"t":"2026-10-22T08:45:00Z","v":33523,"vw":4.496428},{"c":4.4301,"h":4.4892,"l":4.43,"n":70,"o":4.4892,"t":"2026-10-22T08:50:00Z","v":40223,"vw":4.441831},{"c":4.41,"h":4.44,"l":4.4,"n":159,"o":4.4301,"t":"2026-10-22T08:55:00Z","v":40918,"vw":4.411372},{"c":4.41,"h":4.42,"l":4.41,"n":21,"o":4.41,"t":"2026-10-22T09:00:00Z","v":2549,"vw":4.412557},{"c":4.4199,"h":4.43,"l":4.41,"n":23,"o":4.42,"t":"2026-10-22T09:05:00Z","v":13118,"vw":4.416548},{"c":4.45,"h":4.46,"l":4.42,"n":29,"o":4.42,"t":"2026-10-22T09:10:00Z","v":5666,"vw":4.45139},{"c":4.46,"h":4.47,"l":4.4592,"n":30,"o":4.46,"t":"2026-10-22T09:15:00Z","v":9241,"vw":4.463701},{"c":4.45,"h":4.46,"l":4.44,"n":14,"o":4.46,"t":"2026-10-22T09:20:00Z","v":13169,"vw":4.445643},{"c":4.43,"h":4.4303,"l":4.43,"n":12,"o":4.43,"t":"2026-10-22T09:25:00Z","v":5047,"vw":4.430195},{"c":4.44,"h":4.44,"l":4.42,"n":42,"o":4.43,"t":"2026-10-22T09:30:00Z","v":14419,"vw":4.424902},{"c":4.4298,"h":4.43,"l":4.425,"n":27,"o":4.43,"t":"2026-10-22T09:35:00Z","v":6957,"vw":4.42903},{"c":4.4,"h":4.42,"l":4.4,"n":27,"o":4.42,"t":"2026-10-22T09:40:00Z","v":7779,"vw":4.408375},{"c":4.43,"h":4.43,"l":4.41,"n":43,"o":4.41,"t":"2026-10-22T09:45:00Z","v":12721,"vw":4.413202},{"c":4.4101,"h":4.4101,"l":4.4101,"n":2,"o":4.4101,"t":"2026-10-22T09:50:00Z","v":459,"vw":4.4101},{"c":4.42,"h":4.43,"l":4.419,"n":27,"o":4.42,"t":"2026-10-22T09:55:00Z","v":11899,"vw":4.419914},{"c":4.43,"h":4.43,"l":4.4195,"n":23,"o":4.42,"t":"2026-10-22T10:00:00Z","v":7346,"vw":4.42069},{"c":4.45,"h":4.46,"l":4.43,"n":28,"o":4.43,"t":"2026-10-22T10:05:00Z","v":8621,"vw":4.453828},{"c":4.45,"h":4.47,"l":4.45,"n":28,"o":4.4518,"t":"2026-10-22T10:10:00Z","v":34224,"vw":4.464083},{"c":4.42,"h":4.45,"l":4.41,"n":42,"o":4.44,"t":"2026-10-22T10:15:00Z","v":21093,"vw":4.429207},{"c":4.46,"h":4.4601,"l":4.43,"n":21,"o":4.43,"t":"2026-10-22T10:20:00Z","v":4320,"vw":4.450935},{"c":4.495,"h":4.495,"l":4.46,"n":23,"o":4.46,"t":"2026-10-22T10:25:00Z","v":3326,"vw":4.475028},{"c":4.5298,"h":4.54,"l":4.4997,"n":43,"o":4.5,"t":"2026-10-22T10:30:00Z","v":13220,"vw":4.519632},{"c":4.52,"h":4.53,"l":4.52,"n":42,"o":4.53,"t":"2026-10-22T10:35:00Z","v":9928,"vw":4.522761},{"c":4.52,"h":4.52,"l":4.5104,"n":33,"o":4.511,"t":"2026-10-22T10:40:00Z","v":17684,"vw":4.516269},{"c":4.51,"h":4.5389,"l":4.51,"n":37,"o":4.52,"t":"2026-10-22T10:45:00Z","v":16681,"vw":4.525132},{"c":4.49,"h":4.52,"l":4.48,"n":35,"o":4.52,"t":"2026-10-22T10:50:00Z","v":5609,"vw":4.503777},{"c":4.49,"h":4.5091,"l":4.49,"n":44,"o":4.5,"t":"2026-10-22T10:55:00Z","v":3148,"vw":4.500582},{"c":4.49,"h":4.51,"l":4.47,"n":308,"o":4.5,"t":"2026-10-22T11:00:00Z","v":241507,"vw":4.49316},{"c":4.47,"h":4.4777,"l":4.46,"n":52,"o":4.47,"t":"2026-10-22T11:05:00Z","v":7179,"vw":4.466661},{"c":4.47,"h":4.49,"l":4.47,"n":69,"o":4.48,"t":"2026-10-22T11:10:00Z","v":9747,"vw":4.481392},{"c":4.48,"h":4.48,"l":4.45,"n":40,"o":4.46,"t":"2026-10-22T11:15:00Z","v":36250,"vw":4.46867},{"c":4.44,"h":4.47,"l":4.43,"n":62,"o":4.47,"t":"2026-10-22T11:20:00Z","v":16134,"vw":4.455952},{"c":4.4489,"h":4.46,"l":4.44,"n":32,"o":4.46,"t":"2026-10-22T11:25:00Z","v":11777,"vw":4.450111},{"c":4.49,"h":4.49,"l":4.4489,"n":37,"o":4.4489,"t":"2026-10-22T11:30:00Z","v":20657,"vw":4.481052},{"c":4.5056,"h":4.52,"l":4.5,"n":44,"o":4.5,"t":"2026-10-22T11:35:00Z","v":19889,"vw":4.505258},{"c":4.5,"h":4.52,"l":4.5,"n":150,"o":4.52,"t":"2026-10-22T11:40:00Z","v":73318,"vw":4.518164},{"c":4.49,"h":4.52,"l":4.49,"n":42,"o":4.52,"t":"2026-10-22T11:45:00Z","v":67310,"vw":4.515261},{"c":4.49,"h":4.51,"l":4.4801,"n":53,"o":4.49,"t":"2026-10-22T11:50:00Z","v":32074,"vw":4.499756},{"c":4.49,"h":4.4999,"l":4.48,"n":48,"o":4.49,"t":"2026-10-22T11:55:00Z","v":26734,"vw":4.483858},{"c":4.49,"h":4.5,"l":4.47,"n":15,"o":4.47,"t":"2026-10-22T12:00:00Z","v":5691,"vw":4.495529},{"c":4.47,"h":4.5,"l":4.46,"n":35,"o":4.5,"t":"2026-10-22T12:05:00Z","v":7544,"vw":4.479772},{"c":4.5,"h":4.51,"l":4.47,"n":38,"o":4.47,"t":"2026-10-22T12:10:00Z","v":28288,"vw":4.489089},{"c":4.49,"h":4.49,"l":4.479,"n":23,"o":4.48,"t":"2026-10-22T12:15:00Z","v":7188,"vw":4.483973},{"c":4.49,"h":4.5,"l":4.48,"n":57,"o":4.499,"t":"2026-10-22T12:20:00Z","v":14946,"vw":4.486732},{"c":4.49,"h":4.5,"l":4.48,"n":30,"o":4.4808,"t":"2026-10-22T12:25:00Z","v":23637,"vw":4.492651},{"c":4.49,"h":4.51,"l":4.47,"n":112,"o":4.47,"t":"2026-10-22T12:30:00Z","v":37621,"vw":4.493611},{"c":4.45,"h":4.5,"l":4.45,"n":65,"o":4.48,"t":"2026-10-22T12:35:00Z","v":22698,"vw":4.472133},{"c":4.47,"h":4.478,"l":4.46,"n":28,"o":4.46,"t":"2026-10-22T12:40:00Z","v":10258,"vw":4.467386},{"c":4.45,"h":4.48,"l":4.45,"n":66,"o":4.47,"t":"2026-10-22T12:45:00Z","v":29523,"vw":4.470569},{"c":4.42,"h":4.45,"l":4.42,"n":133,"o":4.45,"t":"2026-10-22T12:50:00Z","v":68004,"vw":4.436714},{"c":4.4,"h":4.43,"l":4.4,"n":148,"o":4.42,"t":"2026-10-22T12:55:00Z","v":50487,"vw":4.410985},{"c":4.3801,"h":4.4,"l":4.3702,"n":178,"o":4.4,"t":"2026-10-22T13:00:00Z","v":66871,"vw":4.382881},{"c":4.399,"h":4.41,"l":4.37,"n":141,"o":4.39,"t":"2026-10-22T13:05:00Z","v":45109,"vw":4.391304},{"c":4.38,"h":4.4,"l":4.38,"n":53,"o":4.4,"t":"2026-10-22T13:10:00Z","v":16460,"vw":4.391573},{"c":4.389,"h":4.39,"l":4.37,"n":169,"o":4.3798,"t":"2026-10-22T13:15:00Z","v":71417,"vw":4.375242},{"c":4.38,"h":4.39,"l":4.37,"n":141,"o":4.38,"t":"2026-10-22T13:20:00Z","v":31079,"vw":4.380834},{"c":4.39,"h":4.42,"l":4.35,"n":262,"o":4.38,"t":"2026-10-22T13:25:00Z","v":89548,"vw":4.39451},{"c":4.2692,"h":4.46,"l":4.22,"n":2445,"o":4.38,"t":"2026-10-22T13:30:00Z","v":849104,"vw":4.309181},{"c":4.35,"h":4.3599,"l":4.205,"n":2474,"o":4.265,"t":"2026-10-22T13:35:00Z","v":825718,"vw":4.294935},{"c":4.27,"h":4.34,"l":4.18,"n":1457,"o":4.34,"t":"2026-10-22T13:40:00Z","v":690995,"vw":4.252217},{"c":4.325,"h":4.34,"l":4.225,"n":995,"o":4.27,"t":"2026-10-22T13:45:00Z","v":390612,"vw":4.282267},{"c":4.305,"h":4.32,"l":4.21,"n":628,"o":4.32,"t":"2026-10-22T13:50:00Z","v":207528,"vw":4.252184},{"c":4.3803,"h":4.44,"l":4.3002,"n":1250,"o":4.3011,"t":"2026-10-22T13:55:00Z","v":574413,"vw":4.391838},{"c":4.4095,"h":4.47,"l":4.3682,"n":950,"o":4.3887,"t":"2026-10-22T14:00:00Z","v":427941,"vw":4.434998},{"c":4.32,"h":4.4089,"l":4.265,"n":709,"o":4.4089,"t":"2026-10-22T14:05:00Z","v":311630,"vw":4.317406},{"c":4.235,"h":4.34,"l":4.23,"n":614,"o":4.3299,"t":"2026-10-22T14:10:00Z","v":171658,"vw":4.277007},{"c":4.215,"h":4.2572,"l":4.2,"n":621,"o":4.23,"t":"2026-10-22T14:15:00Z","v":231586,"vw":4.221766},{"c":4.1064,"h":4.215,"l":4.1,"n":1381,"o":4.21,"t":"2026-10-22T14:20:00Z","v":631787,"vw":4.165162},{"c":4.125,"h":4.15,"l":4.1,"n":671,"o":4.105,"t":"2026-10-22T14:25:00Z","v":260164,"vw":4.123052},{"c":4.1386,"h":4.17,"l":4.09,"n":1073,"o":4.125,"t":"2026-10-22T14:30:00Z","v":474342,"vw":4.116979},{"c":4.075,"h":4.14,"l":4.0533,"n":741,"o":4.135,"t":"2026-10-22T14:35:00Z","v":265500,"vw":4.094384},{"c":4.1,"h":4.13,"l":4.0705,"n":548,"o":4.075,"t":"2026-10-22T14:40:00Z","v":280980,"vw":4.102825},{"c":4.05,"h":4.1,"l":4,"n":993,"o":4.09,"t":"2026-10-22T14:45:00Z","v":567770,"vw":4.032473},{"c":4.06,"h":4.07,"l":4.02,"n":530,"o":4.045,"t":"2026-10-22T14:50:00Z","v":235858,"vw":4.039856},{"c":4.09,"h":4.09,"l":4.02,"n":379,"o":4.0599,"t":"2026-10-22T14:55:00Z","v":136960,"vw":4.046822},{"c":4.025,"h":4.12,"l":4.025,"n":501,"o":4.0895,"t":"2026-10-22T15:00:00Z","v":245346,"vw":4.073167},{"c":4.0178,"h":4.0396,"l":4,"n":500,"o":4.0276,"t":"2026-10-22T15:05:00Z","v":231522,"vw":4.022005},{"c":3.905,"h":4.02,"l":3.9,"n":1787,"o":4.015,"t":"2026-10-22T15:10:00Z","v":829389,"vw":3.954604},{"c":3.9999,"h":4.01,"l":3.905,"n":591,"o":3.905,"t":"2026-10-22T15:15:00Z","v":466573,"vw":3.9735},{"c":4.02,"h":4.03,"l":3.99,"n":433,"o":4,"t":"2026-10-22T15:20:00Z","v":239394,"vw":4.014811},{"c":3.95,"h":4.025,"l":3.945,"n":430,"o":4.02,"t":"2026-10-22T15:25:00Z","v":222265,"vw":3.987106},{"c":3.935,"h":3.96,"l":3.92,"n":360,"o":3.95,"t":"2026-10-22T15:30:00Z","v":190888,"vw":3.940588},{"c":3.915,"h":3.98,"l":3.915,"n":392,"o":3.935,"t":"2026-10-22T15:35:00Z","v":160346,"vw":3.953013},{"c":3.935,"h":3.9693,"l":3.9,"n":393,"o":3.915,"t":"2026-10-22T15:40:00Z","v":135078,"vw":3.92242},{"c":3.9101,"h":3.95,"l":3.9,"n":417,"o":3.9397,"t":"2026-10-22T15:45:00Z","v":160954,"vw":3.920516},{"c":3.9371,"h":3.965,"l":3.915,"n":219,"o":3.915,"t":"2026-10-22T15:50:00Z","v":104031,"vw":3.943991},{"c":3.9585,"h":3.96,"l":3.92,"n":617,"o":3.9383,"t":"2026-10-22T15:55:00Z","v":282088,"vw":3.933905},{"c":3.97,"h":4,"l":3.9501,"n":338,"o":3.97,"t":"2026-10-22T16:00:00Z","v":87035,"vw":3.98077},{"c":3.955,"h":3.98,"l":3.9401,"n":208,"o":3.98,"t":"2026-10-22T16:05:00Z","v":67520,"vw":3.958695},{"c":3.985,"h":4,"l":3.95,"n":193,"o":3.95,"t":"2026-10-22T16:10:00Z","v":110440,"vw":3.975509},{"c":3.995,"h":3.995,"l":3.95,"n":164,"o":3.98,"t":"2026-10-22T16:15:00Z","v":47009,"vw":3.969231},{"c":3.99,"h":4.01,"l":3.9797,"n":319,"o":3.9977,"t":"2026-10-22T16:20:00Z","v":174956,"vw":3.997213},{"c":3.9468,"h":3.9971,"l":3.94,"n":221,"o":3.99,"t":"2026-10-22T16:25:00Z","v":168657,"vw":3.970884},{"c":3.915,"h":3.9499,"l":3.905,"n":444,"o":3.9457,"t":"2026-10-22T16:30:00Z","v":401752,"vw":3.916892},{"c":3.94,"h":3.96,"l":3.92,"n":122,"o":3.92,"t":"2026-10-22T16:35:00Z","v":76216,"vw":3.93675},{"c":3.8801,"h":3.95,"l":3.8801,"n":476,"o":3.945,"t":"2026-10-22T16:40:00Z","v":279003,"vw":3.910978},{"c":3.885,"h":3.89,"l":3.865,"n":421,"o":3.89,"t":"2026-10-22T16:45:00Z","v":266312,"vw":3.880338},{"c":3.8422,"h":3.89,"l":3.8422,"n":477,"o":3.8898,"t":"2026-10-22T16:50:00Z","v":272189,"vw":3.861305},{"c":3.8719,"h":3.885,"l":3.8429,"n":481,"o":3.85,"t":"2026-10-22T16:55:00Z","v":885939,"vw":3.855905},{"c":3.81,"h":3.8781,"l":3.8,"n":859,"o":3.87,"t":"2026-10-22T17:00:00Z","v":749877,"vw":3.814843},{"c":3.83,"h":3.83,"l":3.805,"n":338,"o":3.81,"t":"2026-10-22T17:05:00Z","v":106808,"vw":3.818152},{"c":3.801,"h":3.85,"l":3.8,"n":199,"o":3.825,"t":"2026-10-22T17:10:00Z","v":108746,"vw":3.817699},{"c":3.8,"h":3.82,"l":3.76,"n":469,"o":3.8,"t":"2026-10-22T17:15:00Z","v":238194,"vw":3.78785},{"c":3.78,"h":3.805,"l":3.7603,"n":285,"o":3.805,"t":"2026-10-22T17:20:00Z","v":157533,"vw":3.787154},{"c":3.7399,"h":3.7866,"l":3.73,"n":432,"o":3.78,"t":"2026-10-22T17:25:00Z","v":252566,"vw":3.747951},{"c":3.775,"h":3.78,"l":3.73,"n":312,"o":3.7368,"t":"2026-10-22T17:30:00Z","v":197457,"vw":3.749703},{"c":3.7598,"h":3.7799,"l":3.735,"n":290,"o":3.775,"t":"2026-10-22T17:35:00Z","v":136593,"vw":3.756248},{"c":3.755,"h":3.76,"l":3.725,"n":197,"o":3.755,"t":"2026-10-22T17:40:00Z","v":119945,"vw":3.739646},{"c":3.73,"h":3.755,"l":3.725,"n":181,"o":3.755,"t":"2026-10-22T17:45:00Z","v":87656,"vw":3.737752},{"c":3.735,"h":3.75,"l":3.7,"n":271,"o":3.7267,"t":"2026-10-22T17:50:00Z","v":228875,"vw":3.718864},{"c":3.685,"h":3.74,"l":3.68,"n":385,"o":3.74,"t":"2026-10-22T17:55:00Z","v":273684,"vw":3.706731},{"c":3.62,"h":3.685,"l":3.6,"n":450,"o":3.685,"t":"2026-10-22T18:00:00Z","v":244226,"vw":3.628415},{"c":3.6799,"h":3.6799,"l":3.615,"n":284,"o":3.615,"t":"2026-10-22T18:05:00Z","v":262781,"vw":3.652488},{"c":3.6872,"h":3.7,"l":3.67,"n":329,"o":3.68,"t":"2026-10-22T18:10:00Z","v":221481,"vw":3.68761},{"c":3.7385,"h":3.74,"l":3.675,"n":290,"o":3.6879,"t":"2026-10-22T18:15:00Z","v":124780,"vw":3.70279},{"c":3.745,"h":3.76,"l":3.7301,"n":351,"o":3.735,"t":"2026-10-22T18:20:00Z","v":117278,"vw":3.74786},{"c":3.71,"h":3.7499,"l":3.6912,"n":231,"o":3.7499,"t":"2026-10-22T18:25:00Z","v":75514,"vw":3.7159},{"c":3.715,"h":3.7281,"l":3.68,"n":233,"o":3.705,"t":"2026-10-22T18:30:00Z","v":203250,"vw":3.704091},{"c":3.74,"h":3.745,"l":3.705,"n":201,"o":3.7186,"t":"2026-10-22T18:35:00Z","v":81667,"vw":3.723091},{"c":3.77,"h":3.77,"l":3.7243,"n":340,"o":3.7383,"t":"2026-10-22T18:40:00Z","v":164780,"vw":3.738252},{"c":3.72,"h":3.765,"l":3.715,"n":219,"o":3.765,"t":"2026-10-22T18:45:00Z","v":97006,"vw":3.74088},{"c":3.73,"h":3.75,"l":3.7201,"n":286,"o":3.725,"t":"2026-10-22T18:50:00Z","v":322485,"vw":3.738398},{"c":3.72,"h":3.74,"l":3.7,"n":185,"o":3.73,"t":"2026-10-22T18:55:00Z","v":117599,"vw":3.719543},{"c":3.7355,"h":3.74,"l":3.7007,"n":202,"o":3.7118,"t":"2026-10-22T19:00:00Z","v":90770,"vw":3.718032},{"c":3.71,"h":3.76,"l":3.7089,"n":353,"o":3.74,"t":"2026-10-22T19:05:00Z","v":163110,"vw":3.734729},{"c":3.775,"h":3.7898,"l":3.7,"n":296,"o":3.715,"t":"2026-10-22T19:10:00Z","v":165291,"vw":3.730377},{"c":3.7899,"h":3.8,"l":3.76,"n":297,"o":3.78,"t":"2026-10-22T19:15:00Z","v":182415,"vw":3.78887},{"c":3.82,"h":3.82,"l":3.76,"n":320,"o":3.78,"t":"2026-10-22T19:20:00Z","v":196275,"vw":3.792438},{"c":3.835,"h":3.8398,"l":3.79,"n":302,"o":3.825,"t":"2026-10-22T19:25:00Z","v":151958,"vw":3.807778},{"c":3.765,"h":3.83,"l":3.76,"n":350,"o":3.83,"t":"2026-10-22T19:30:00Z","v":237592,"vw":3.79684},{"c":3.735,"h":3.785,"l":3.729,"n":488,"o":3.765,"t":"2026-10-22T19:35:00Z","v":268168,"vw":3.747661},{"c":3.745,"h":3.7583,"l":3.7218,"n":328,"o":3.73,"t":"2026-10-22T19:40:00Z","v":102917,"vw":3.736218},{"c":3.7761,"h":3.785,"l":3.72,"n":394,"o":3.74,"t":"2026-10-22T19:45:00Z","v":251329,"vw":3.742579},{"c":3.845,"h":3.8699,"l":3.8,"n":659,"o":3.8,"t":"2026-10-22T19:50:00Z","v":389678,"vw":3.837914},{"c":3.8278,"h":3.87,"l":3.8,"n":740,"o":3.845,"t":"2026-10-22T19:55:00Z","v":379627,"vw":3.82273},{"c":3.84,"h":3.88,"l":3.8111,"n":98,"o":3.82,"t":"2026-10-22T20:00:00Z","v":60570,"vw":3.840517},{"c":3.81,"h":3.84,"l":3.77,"n":106,"o":3.84,"t":"2026-10-22T20:05:00Z","v":68845,"vw":3.806709},{"c":3.8298,"h":3.83,"l":3.805,"n":58,"o":3.8192,"t":"2026-10-22T20:10:00Z","v":27534,"vw":3.819677},{"c":3.8099,"h":3.8191,"l":3.8,"n":37,"o":3.81,"t":"2026-10-22T20:15:00Z","v":13722,"vw":3.809177},{"c":3.79,"h":3.82,"l":3.79,"n":38,"o":3.81,"t":"2026-10-22T20:20:00Z","v":16363,"vw":3.800205},{"c":3.79,"h":3.82,"l":3.79,"n":157,"o":3.7991,"t":"2026-10-22T20:25:00Z","v":48246,"vw":3.80648},{"c":3.74,"h":3.79,"l":3.74,"n":129,"o":3.78,"t":"2026-10-22T20:30:00Z","v":95582,"vw":3.773514},{"c":3.74,"h":3.7597,"l":3.74,"n":46,"o":3.75,"t":"2026-10-22T20:35:00Z","v":23643,"vw":3.747497},{"c":3.73,"h":3.74,"l":3.7122,"n":291,"o":3.74,"t":"2026-10-22T20:40:00Z","v":91470,"vw":3.721728},{"c":3.71,"h":3.74,"l":3.7,"n":35,"o":3.7365,"t":"2026-10-22T20:45:00Z","v":66117,"vw":3.71572},{"c":3.68,"h":3.71,"l":3.68,"n":86,"o":3.7,"t":"2026-10-22T20:50:00Z","v":63243,"vw":3.691148},{"c":3.7178,"h":3.72,"l":3.6703,"n":47,"o":3.6798,"t":"2026-10-22T20:55:00Z","v":41551,"vw":3.702314},{"c":3.7485,"h":3.75,"l":3.7,"n":40,"o":3.7197,"t":"2026-10-22T21:00:00Z","v":14120,"vw":3.716402},{"c":3.8,"h":3.8,"l":3.75,"n":53,"o":3.75,"t":"2026-10-22T21:05:00Z","v":12404,"vw":3.777129},{"c":3.8,"h":3.8,"l":3.775,"n":35,"o":3.7966,"t":"2026-10-22T21:10:00Z","v":31698,"vw":3.785225},{"c":3.8299,"h":3.8496,"l":3.8027,"n":104,"o":3.805,"t":"2026-10-22T21:15:00Z","v":28763,"vw":3.82852},{"c":3.83,"h":3.84,"l":3.81,"n":21,"o":3.81,"t":"2026-10-22T21:20:00Z","v":28707,"vw":3.828675},{"c":3.8,"h":3.83,"l":3.8,"n":22,"o":3.83,"t":"2026-10-22T21:25:00Z","v":23773,"vw":3.818236},{"c":3.8,"h":3.81,"l":3.78,"n":27,"o":3.8008,"t":"2026-10-22T21:30:00Z","v":16780,"vw":3.799039},{"c":3.7604,"h":3.8,"l":3.76,"n":91,"o":3.8,"t":"2026-10-22T21:35:00Z","v":16115,"vw":3.776162},{"c":3.7999,"h":3.7999,"l":3.7525,"n":18,"o":3.77,"t":"2026-10-22T21:40:00Z","v":5324,"vw":3.767421},{"c":3.78,"h":3.78,"l":3.7552,"n":9,"o":3.7612,"t":"2026-10-22T21:45:00Z","v":2874,"vw":3.769379},{"c":3.8,"h":3.8,"l":3.75,"n":9,"o":3.75,"t":"2026-10-22T21:50:00Z","v":5956,"vw":3.755555},{"c":3.7992,"h":3.8,"l":3.7533,"n":18,"o":3.8,"t":"2026-10-22T21:55:00Z","v":5889,"vw":3.79002},{"c":3.82,"h":3.8257,"l":3.78,"n":37,"o":3.79,"t":"2026-10-22T22:00:00Z","v":21541,"vw":3.799983},{"c":3.79,"h":3.83,"l":3.79,"n":15,"o":3.82,"t":"2026-10-22T22:05:00Z","v":3949,"vw":3.821192},{"c":3.78,"h":3.81,"l":3.78,"n":7,"o":3.8,"t":"2026-10-22T22:10:00Z","v":1182,"vw":3.798661},{"c":3.82,"h":3.83,"l":3.78,"n":14,"o":3.78,"t":"2026-10-22T22:15:00Z","v":2066,"vw":3.815465},{"c":3.82,"h":3.82,"l":3.78,"n":11,"o":3.78,"t":"2026-10-22T22:20:00Z","v":7257,"vw":3.808153},{"c":3.82,"h":3.8298,"l":3.8031,"n":26,"o":3.8191,"t":"2026-10-22T22:25:00Z","v":9113,"vw":3.817418},{"c":3.82,"h":3.8299,"l":3.8,"n":20,"o":3.8298,"t":"2026-10-22T22:30:00Z","v":17115,"vw":3.822102},{"c":3.83,"h":3.83,"l":3.8,"n":14,"o":3.8,"t":"2026-10-22T22:35:00Z","v":6367,"vw":3.805222},{"c":3.81,"h":3.83,"l":3.81,"n":16,"o":3.8293,"t":"2026-10-22T22:40:00Z","v":5610,"vw":3.817443},{"c":3.8,"h":3.8,"l":3.8,"n":20,"o":3.8,"t":"2026-10-22T22:45:00Z","v":6187,"vw":3.8},{"c":3.7665,"h":3.8,"l":3.76,"n":66,"o":3.8,"t":"2026-10-22T22:50:00Z","v":105637,"vw":3.763807},{"c":3.76,"h":3.7881,"l":3.76,"n":42,"o":3.77,"t":"2026-10-22T22:55:00Z","v":28786,"vw":3.766389},{"c":3.73,"h":3.77,"l":3.72,"n":110,"o":3.77,"t":"2026-10-22T23:00:00Z","v":48304,"vw":3.736432},{"c":3.7799,"h":3.78,"l":3.72,"n":13,"o":3.72,"t":"2026-10-22T23:05:00Z","v":5112,"vw":3.757145},{"c":3.76,"h":3.78,"l":3.74,"n":12,"o":3.78,"t":"2026-10-22T23:10:00Z","v":2059,"vw":3.754775},{"c":3.71,"h":3.76,"l":3.71,"n":18,"o":3.76,"t":"2026-10-22T23:15:00Z","v":1492,"vw":3.736715},{"c":3.72,"h":3.74,"l":3.7,"n":35,"o":3.71,"t":"2026-10-22T23:20:00Z","v":17807,"vw":3.722208},{"c":3.71,"h":3.74,"l":3.701,"n":24,"o":3.735,"t":"2026-10-22T23:25:00Z","v":9170,"vw":3.713677},{"c":3.66,"h":3.701,"l":3.66,"n":101,"o":3.7002,"t":"2026-10-22T23:30:00Z","v":29220,"vw":3.676988},{"c":3.64,"h":3.67,"l":3.63,"n":113,"o":3.66,"t":"2026-10-22T23:35:00Z","v":36849,"vw":3.650079},{"c":3.67,"h":3.6854,"l":3.63,"n":50,"o":3.6304,"t":"2026-10-22T23:40:00Z","v":22701,"vw":3.651319},{"c":3.67,"h":3.68,"l":3.64,"n":37,"o":3.67,"t":"2026-10-22T23:45:00Z","v":21870,"vw":3.659415},{"c":3.69,"h":3.69,"l":3.66,"n":63,"o":3.67,"t":"2026-10-22T23:50:00Z","v":31110,"vw":3.678717},{"c":3.6993,"h":3.7,"l":3.67,"n":76,"o":3.69,"t":"2026-10-22T23:55:00Z","v":19973,"vw":3.687448}],"history":[{"c":34.69,"h":35,"l":25.5099,"n":2414,"o":25.5099,"t":"2026-03-24T04:00:00Z","v":382912,"vw":31.778625},{"c":34.36,"h":37.479,"l":31.62,"n":6184,"o":33.64,"t":"2026-03-25T04:00:00Z","v":665690,"vw":34.958221},{"c":24.59,"h":33.1499,"l":24.09,"n":6800,"o":32,"t":"2026-03-26T04:00:00Z","v":495053,"vw":27.980006},{"c":24.72,"h":27.03,"l":22.8001,"n":3487,"o":26,"t":"2026-03-27T04:00:00Z","v":435108,"vw":24.405972},{"c":18.25,"h":25.69,"l":16.55,"n":7033,"o":25.2,"t":"2026-03-30T04:00:00Z","v":1025039,"vw":18.571779},{"c":17.99,"h":20.49,"l":15.4546,"n":5594,"o":20.49,"t":"2026-03-31T04:00:00Z","v":1057664,"vw":17.570758},{"c":18.75,"h":22.66,"l":18.15,"n":6996,"o":20,"t":"2026-04-01T04:00:00Z","v":1171298,"vw":20.780136},{"c":26.33,"h":27,"l":16.58,"n":17048,"o":16.58,"t":"2026-04-02T04:00:00Z","v":2774965,"vw":24.284336},{"c":28,"h":32.9896,"l":27,"n":21513,"o":30,"t":"2026-04-06T04:00:00Z","v":2808106,"vw":29.255922},{"c":33.27,"h":33.98,"l":28.17,"n":9366,"o":28.17,"t":"2026-04-07T04:00:00Z","v":1676138,"vw":31.239638},{"c":41.72,"h":42.94,"l":34.18,"n":15087,"o":39,"t":"2026-04-08T04:00:00Z","v":2609582,"vw":37.87131},{"c":42.22,"h":49.6811,"l":38.43,"n":24361,"o":42,"t":"2026-04-09T04:00:00Z","v":2878204,"vw":43.684945},{"c":53.33,"h":55.84,"l":39,"n":31558,"o":48,"t":"2026-04-10T04:00:00Z","v":3836497,"vw":49.91562},{"c":54.67,"h":56.5,"l":48.3,"n":22140,"o":51.51,"t":"2026-04-13T04:00:00Z","v":2285915,"vw":52.704181},{"c":49.78,"h":56.17,"l":47.02,"n":21685,"o":56.17,"t":"2026-04-14T04:00:00Z","v":2084914,"vw":50.655517},{"c":47.13,"h":49.7392,"l":42.19,"n":18934,"o":47.59,"t":"2026-04-15T04:00:00Z","v":2027268,"vw":45.431272},{"c":56.85,"h":57.2649,"l":43.29,"n":15733,"o":45.06,"t":"2026-04-16T04:00:00Z","v":1772757,"vw":51.818472},{"c":58.48,"h":60,"l":53.65,"n":12917,"o":59.18,"t":"2026-04-17T04:00:00Z","v":1350969,"vw":57.204095},{"c":61.26,"h":61.63,"l":52.88,"n":11260,"o":58.945,"t":"2026-04-20T04:00:00Z","v":1236795,"vw":56.506614},{"c":51.77,"h":68.88,"l":51.3534,"n":21254,"o":62.51,"t":"2026-04-21T04:00:00Z","v":1786167,"vw":59.527893},{"c":50.79,"h":57.477,"l":43.59,"n":26928,"o":55,"t":"2026-04-22T04:00:00Z","v":3251665,"vw":48.479218},{"c":42.92,"h":53.4899,"l":39.4,"n":19809,"o":50.01,"t":"2026-04-23T04:00:00Z","v":2157022,"vw":45.701523},{"c":58,"h":59.77,"l":44.1842,"n":29891,"o":45.73,"t":"2026-04-24T04:00:00Z","v":4152513,"vw":52.883734},{"c":46.24,"h":51.77,"l":43.5,"n":23415,"o":51.77,"t":"2026-04-27T04:00:00Z","v":2066461,"vw":46.742995},{"c":40.8,"h":46.9399,"l":39.754,"n":18824,"o":41.2,"t":"2026-04-28T04:00:00Z","v":1659073,"vw":42.137047},{"c":50.1,"h":50.92,"l":41.65,"n":23141,"o":44.6,"t":"2026-04-29T04:00:00Z","v":3020527,"vw":46.149526},{"c":57.32,"h":58.4,"l":48.01,"n":17261,"o":52.81,"t":"2026-04-30T04:00:00Z","v":2139423,"vw":53.141773},{"c":70.7,"h":76.9674,"l":53.2161,"n":27681,"o":56.04,"t":"2026-05-01T04:00:00Z","v":2915651,"vw":67.771538},{"c":63,"h":75.38,"l":62.51,"n":43988,"o":74.5,"t":"2026-05-04T04:00:00Z","v":2469976,"vw":67.723418},{"c":68,"h":74.2595,"l":63.6086,"n":29310,"o":64.7,"t":"2026-05-05T04:00:00Z","v":2214788,"vw":69.421588},{"c":66.27,"h":73.5,"l":59.6646,"n":30589,"o":73.34,"t":"2026-05-06T04:00:00Z","v":2535180,"vw":64.845884},{"c":50.99,"h":62.49,"l":46.8501,"n":63155,"o":62.49,"t":"2026-05-07T04:00:00Z","v":5989811,"vw":52.428761},{"c":45.14,"h":64,"l":41.98,"n":80647,"o":61.98,"t":"2026-05-08T04:00:00Z","v":7962947,"vw":49.935356},{"c":66.89,"h":70.5,"l":46.5,"n":71734,"o":47.165,"t":"2026-05-11T04:00:00Z","v":8323753,"vw":61.031729},{"c":69.21,"h":83.62,"l":58.77,"n":55208,"o":61.78,"t":"2026-05-12T04:00:00Z","v":5073483,"vw":70.480311},{"c":95.29,"h":103,"l":72.06,"n":69090,"o":82.07,"t":"2026-05-13T04:00:00Z","v":6366148,"vw":86.983188},{"c":78,"h":91.5,"l":74.581,"n":63714,"o":89.9,"t":"2026-05-14T04:00:00Z","v":4424336,"vw":80.768292},{"c":68,"h":76.1,"l":65,"n":35053,"o":68.98,"t":"2026-05-15T04:00:00Z","v":2505054,"vw":69.567412},{"c":56.11,"h":72.07,"l":50.4,"n":73036,"o":72.07,"t":"2026-05-18T04:00:00Z","v":6595814,"vw":55.474781},{"c":54,"h":57.5,"l":47.3474,"n":39681,"o":51.24,"t":"2026-05-19T04:00:00Z","v":3644502,"vw":52.138733},{"c":50.51,"h":59.36,"l":49,"n":43965,"o":58.3,"t":"2026-05-20T04:00:00Z","v":3516932,"vw":51.752469},{"c":57.3,"h":60.88,"l":49.82,"n":44173,"o":51.4,"t":"2026-05-21T04:00:00Z","v":4371768,"vw":56.756511},{"c":59.86,"h":61.185,"l":51,"n":52484,"o":57.57,"t":"2026-05-22T04:00:00Z","v":5160887,"vw":56.067524},{"c":57.77,"h":69.48,"l":57.475,"n":58744,"o":64,"t":"2026-05-26T04:00:00Z","v":4764001,"vw":61.593664},{"c":59.17,"h":65.73,"l":51.2,"n":53283,"o":55,"t":"2026-05-27T04:00:00Z","v":4888975,"vw":59.843432},{"c":52.12,"h":61.7313,"l":50.6101,"n":66669,"o":60.81,"t":"2026-05-28T04:00:00Z","v":5684674,"vw":54.192863},{"c":45.5,"h":52.11,"l":42.2,"n":72087,"o":52.11,"t":"2026-05-29T04:00:00Z","v":6575828,"vw":45.106756},{"c":61,"h":64.6,"l":40.1601,"n":81167,"o":41.64,"t":"2026-06-01T04:00:00Z","v":8077867,"vw":55.701388},{"c":71.5,"h":74.12,"l":62.75,"n":68201,"o":67.09,"t":"2026-06-02T04:00:00Z","v":6105376,"vw":69.929699},{"c":58.52,"h":73.6,"l":56.38,"n":63376,"o":69.54,"t":"2026-06-03T04:00:00Z","v":4879821,"vw":62.615409},{"c":70.66,"h":75.08,"l":50.5,"n":70654,"o":52,"t":"2026-06-04T04:00:00Z","v":6853800,"vw":63.573783},{"c":52.53,"h":74.7998,"l":50.77,"n":108372,"o":62,"t":"2026-06-05T04:00:00Z","v":9401585,"vw":61.971099},{"c":63.89,"h":68,"l":52.74,"n":73684,"o":57.25,"t":"2026-06-08T04:00:00Z","v":6752208,"vw":62.977216},{"c":42.23,"h":71,"l":40.99,"n":144926,"o":68.13,"t":"2026-06-09T04:00:00Z","v":13322670,"vw":50.553527},{"c":48.34,"h":53.5,"l":44.44,"n":93030,"o":46.84,"t":"2026-06-10T04:00:00Z","v":10458778,"vw":48.803936},{"c":46.98,"h":48.37,"l":41.23,"n":86926,"o":44.46,"t":"2026-06-11T04:00:00Z","v":9487652,"vw":44.664953},{"c":45.08,"h":50.8609,"l":42.05,"n":74446,"o":47.28,"t":"2026-06-12T04:00:00Z","v":8082457,"vw":45.976635},{"c":56.52,"h":58.6,"l":49.03,"n":74221,"o":49.67,"t":"2026-06-15T04:00:00Z","v":7956831,"vw":54.640632},{"c":44.6,"h":59.62,"l":44.01,"n":96252,"o":58.77,"t":"2026-06-16T04:00:00Z","v":8838012,"vw":49.008492},{"c":42.57,"h":48,"l":42,"n":69941,"o":46.37,"t":"2026-06-17T04:00:00Z","v":6825564,"vw":44.669266},{"c":39.99,"h":46.48,"l":38,"n":113905,"o":46.26,"t":"2026-06-18T04:00:00Z","v":10781035,"vw":41.23763},{"c":44.38,"h":47.2,"l":36.8,"n":88491,"o":40.54,"t":"2026-06-22T04:00:00Z","v":10597639,"vw":41.260304},{"c":32.27,"h":38.94,"l":30.82,"n":85064,"o":37.49,"t":"2026-06-23T04:00:00Z","v":8088856,"vw":34.940306},{"c":31.25,"h":33.2,"l":27.77,"n":58116,"o":33.19,"t":"2026-06-24T04:00:00Z","v":7397709,"vw":30.2747},{"c":28.14,"h":34.06,"l":26.3,"n":53304,"o":33.65,"t":"2026-06-25T04:00:00Z","v":7611219,"vw":28.374898},{"c":26.89,"h":28.9933,"l":23.41,"n":43787,"o":25.16,"t":"2026-06-26T04:00:00Z","v":6411789,"vw":26.258104},{"c":32.54,"h":32.6775,"l":24.7164,"n":45342,"o":26.83,"t":"2026-06-29T04:00:00Z","v":6409002,"vw":28.982518},{"c":31.61,"h":33.489,"l":30.05,"n":28751,"o":31,"t":"2026-06-30T04:00:00Z","v":3722863,"vw":31.889338},{"c":27.58,"h":31.4,"l":26.75,"n":28587,"o":29.75,"t":"2026-07-01T04:00:00Z","v":3662094,"vw":28.471186},{"c":20.38,"h":27.8,"l":17.51,"n":57415,"o":26.6,"t":"2026-07-02T04:00:00Z","v":7394674,"vw":20.922168},{"c":21.2,"h":23.48,"l":19,"n":29669,"o":20.08,"t":"2026-07-06T04:00:00Z","v":4465436,"vw":21.962501},{"c":18.18,"h":22.2399,"l":17.16,"n":31001,"o":19.56,"t":"2026-07-07T04:00:00Z","v":4499234,"vw":18.896828},{"c":18.13,"h":19.3,"l":16.93,"n":22083,"o":17.78,"t":"2026-07-08T04:00:00Z","v":3326030,"vw":18.198601},{"c":20.55,"h":22.3,"l":19.3501,"n":37326,"o":19.83,"t":"2026-07-09T04:00:00Z","v":6057190,"vw":20.873053},{"c":19.75,"h":21.43,"l":17.6,"n":25107,"o":19.43,"t":"2026-07-10T04:00:00Z","v":3948125,"vw":18.728479},{"c":17.04,"h":19,"l":16.2566,"n":26250,"o":18.37,"t":"2026-07-13T04:00:00Z","v":5214974,"vw":17.062552},{"c":21.26,"h":22.14,"l":18.9,"n":32056,"o":19.31,"t":"2026-07-14T04:00:00Z","v":5587377,"vw":20.565038},{"c":15.68,"h":20.91,"l":14.72,"n":47703,"o":20.91,"t":"2026-07-15T04:00:00Z","v":6901543,"vw":16.705466},{"c":13.18,"h":15.1499,"l":12.48,"n":28363,"o":14.5,"t":"2026-07-16T04:00:00Z","v":5254288,"vw":13.408507},{"c":13.62,"h":14.6999,"l":10.83,"n":28172,"o":12.04,"t":"2026-07-17T04:00:00Z","v":5820805,"vw":13.109028},{"c":13.86,"h":15,"l":13.6,"n":19164,"o":14.5,"t":"2026-07-20T04:00:00Z","v":3442210,"vw":14.379597},{"c":18.15,"h":18.4599,"l":15.01,"n":31078,"o":15.08,"t":"2026-07-21T04:00:00Z","v":5958862,"vw":16.996526},{"c":15.5,"h":17.6431,"l":15.35,"n":29811,"o":16.84,"t":"2026-07-22T04:00:00Z","v":5751045,"vw":16.452669},{"c":15.95,"h":18.07,"l":14.93,"n":25319,"o":15.02,"t":"2026-07-23T04:00:00Z","v":5239809,"vw":16.721401},{"c":12.5,"h":15.2741,"l":12.3501,"n":28897,"o":15.065,"t":"2026-07-24T04:00:00Z","v":4812686,"vw":13.232226},{"c":11.89,"h":13.2,"l":10.5112,"n":22531,"o":12.62,"t":"2026-07-27T04:00:00Z","v":4193459,"vw":11.582461},{"c":9.53,"h":10.7,"l":7.98,"n":30385,"o":10.62,"t":"2026-07-28T04:00:00Z","v":6316338,"vw":9.004848},{"c":7.01,"h":9.59,"l":6.94,"n":29245,"o":9.54,"t":"2026-07-29T04:00:00Z","v":7132328,"vw":7.963157},{"c":9.5,"h":9.62,"l":8.2,"n":30492,"o":8.26,"t":"2026-07-30T04:00:00Z","v":8666007,"vw":9.140093},{"c":10.4,"h":12.29,"l":9.73,"n":47254,"o":11.7,"t":"2026-07-31T04:00:00Z","v":10039227,"vw":10.724393},{"c":13.86,"h":14.07,"l":9.0201,"n":43280,"o":9.47,"t":"2026-08-03T04:00:00Z","v":10666234,"vw":12.407966},{"c":19.36,"h":20.475,"l":17.25,"n":88940,"o":18.6,"t":"2026-08-04T04:00:00Z","v":16209342,"vw":19.067277},{"c":18.39,"h":21.86,"l":18.15,"n":72279,"o":18.31,"t":"2026-08-05T04:00:00Z","v":10989421,"vw":19.840921},{"c":17.29,"h":19.99,"l":15.62,"n":62899,"o":16.37,"t":"2026-08-06T04:00:00Z","v":11013076,"vw":18.3689},{"c":20.18,"h":24,"l":18.88,"n":110127,"o":22.08,"t":"2026-08-07T04:00:00Z","v":19657280,"vw":21.284911},{"c":19.41,"h":24.18,"l":18.21,"n":99672,"o":21.88,"t":"2026-08-10T04:00:00Z","v":16575257,"vw":20.785324},{"c":19.77,"h":20.64,"l":17.82,"n":51485,"o":19.68,"t":"2026-08-11T04:00:00Z","v":7182013,"vw":18.950251},{"c":20.95,"h":22.264,"l":18.28,"n":71181,"o":21.985,"t":"2026-08-12T04:00:00Z","v":11079113,"vw":20.330982},{"c":18.56,"h":22.8494,"l":18.5,"n":49359,"o":20.26,"t":"2026-08-13T04:00:00Z","v":7673064,"vw":20.959355},{"c":24.1,"h":25,"l":18.6,"n":86006,"o":18.77,"t":"2026-08-14T04:00:00Z","v":13452595,"vw":23.085883},{"c":25.68,"h":27.57,"l":23.12,"n":56154,"o":25.01,"t":"2026-08-17T04:00:00Z","v":9836727,"vw":25.602285},{"c":17.92,"h":24.45,"l":17.855,"n":63164,"o":22.8,"t":"2026-08-18T04:00:00Z","v":10524493,"vw":19.887194},{"c":15.31,"h":19.7,"l":15.2,"n":67820,"o":19.12,"t":"2026-08-19T04:00:00Z","v":13600081,"vw":16.758767},{"c":17.11,"h":17.4,"l":14.45,"n":44794,"o":15.25,"t":"2026-08-20T04:00:00Z","v":9889954,"vw":16.368244},{"c":15.86,"h":18.2303,"l":15.12,"n":50139,"o":17.17,"t":"2026-08-21T04:00:00Z","v":9724349,"vw":16.283677},{"c":11.5,"h":12.735,"l":10.1001,"n":55894,"o":11.94,"t":"2026-08-24T04:00:00Z","v":13457487,"vw":11.46725},{"c":12.62,"h":13.08,"l":12.1,"n":31494,"o":12.405,"t":"2026-08-25T04:00:00Z","v":7985493,"vw":12.607633},{"c":12.82,"h":12.9,"l":11.992,"n":20904,"o":12.15,"t":"2026-08-26T04:00:00Z","v":5715272,"vw":12.433342},{"c":12.66,"h":13.94,"l":12.2201,"n":29133,"o":13.58,"t":"2026-08-27T04:00:00Z","v":6398455,"vw":12.725126},{"c":11.11,"h":12.1075,"l":10.85,"n":23577,"o":12.02,"t":"2026-08-28T04:00:00Z","v":4764239,"vw":11.435447},{"c":11.39,"h":11.5699,"l":10.64,"n":14048,"o":11.33,"t":"2026-08-31T04:00:00Z","v":3114652,"vw":11.09112},{"c":10.45,"h":10.93,"l":10.01,"n":16874,"o":10.61,"t":"2026-09-01T04:00:00Z","v":4429179,"vw":10.368856},{"c":10.42,"h":10.73,"l":9.9201,"n":15914,"o":10.26,"t":"2026-09-02T04:00:00Z","v":3957884,"vw":10.224405},{"c":9.8,"h":10.4,"l":9.1733,"n":24577,"o":10.11,"t":"2026-09-03T04:00:00Z","v":6442572,"vw":9.842342},{"c":10.83,"h":11.03,"l":9.88,"n":28361,"o":10.12,"t":"2026-09-04T04:00:00Z","v":8117059,"vw":10.669152},{"c":12.04,"h":13.15,"l":11.3,"n":41562,"o":11.3,"t":"2026-09-08T04:00:00Z","v":10842341,"vw":12.469447},{"c":11.29,"h":12.51,"l":11.23,"n":23144,"o":11.93,"t":"2026-09-09T04:00:00Z","v":5746183,"vw":11.955538},{"c":10.33,"h":11.64,"l":10.24,"n":20141,"o":10.52,"t":"2026-09-10T04:00:00Z","v":4625416,"vw":10.843018},{"c":10.68,"h":11.35,"l":10.44,"n":18416,"o":10.585,"t":"2026-09-11T04:00:00Z","v":4594349,"vw":10.892793},{"c":8.78,"h":9.81,"l":8.7625,"n":32027,"o":8.98,"t":"2026-09-14T04:00:00Z","v":9221276,"vw":9.142013},{"c":8.64,"h":9.47,"l":8.61,"n":15589,"o":8.98,"t":"2026-09-15T04:00:00Z","v":3797084,"vw":8.982362},{"c":8.92,"h":9.4099,"l":8.405,"n":34922,"o":9.15,"t":"2026-09-16T04:00:00Z","v":9377810,"vw":9.033213},{"c":9.18,"h":9.92,"l":8.83,"n":35517,"o":9.68,"t":"2026-09-17T04:00:00Z","v":10131784,"vw":9.34046},{"c":10.45,"h":10.49,"l":9.22,"n":39001,"o":9.68,"t":"2026-09-18T04:00:00Z","v":9291099,"vw":9.841636},{"c":11.14,"h":11.34,"l":10.4,"n":49162,"o":11.05,"t":"2026-09-21T04:00:00Z","v":11486707,"vw":10.905693},{"c":10.8,"h":11.555,"l":10.17,"n":46185,"o":10.81,"t":"2026-09-22T04:00:00Z","v":12848104,"vw":10.808212},{"c":9.56,"h":10.83,"l":9.47,"n":35918,"o":10.64,"t":"2026-09-23T04:00:00Z","v":8056342,"vw":9.941405},{"c":9.56,"h":10.05,"l":8.95,"n":37311,"o":9.19,"t":"2026-09-24T04:00:00Z","v":8417551,"vw":9.556019},{"c":9.6,"h":10.315,"l":9.3625,"n":44919,"o":9.72,"t":"2026-09-25T04:00:00Z","v":9579047,"vw":9.763613},{"c":8.76,"h":9.8,"l":8.1515,"n":52018,"o":9.39,"t":"2026-09-28T04:00:00Z","v":11005943,"vw":8.674308},{"c":9.46,"h":10,"l":8.85,"n":45097,"o":9.095,"t":"2026-09-29T04:00:00Z","v":10890925,"vw":9.549367},{"c":9.17,"h":10.1,"l":8.66,"n":29420,"o":9.64,"t":"2026-09-30T04:00:00Z","v":7571713,"vw":9.140834},{"c":10.65,"h":10.83,"l":8.9,"n":44020,"o":9.23,"t":"2026-10-01T04:00:00Z","v":12728850,"vw":10.113309},{"c":12.25,"h":12.69,"l":10.45,"n":50043,"o":11.2,"t":"2026-10-02T04:00:00Z","v":11523480,"vw":11.863831},{"c":13.54,"h":13.6199,"l":11.695,"n":91200,"o":12.91,"t":"2026-10-05T04:00:00Z","v":14502204,"vw":12.557293},{"c":15.47,"h":15.655,"l":14.17,"n":97150,"o":14.46,"t":"2026-10-06T04:00:00Z","v":16778676,"vw":15.052807},{"c":13.69,"h":14.89,"l":13,"n":49619,"o":14.5,"t":"2026-10-07T04:00:00Z","v":10604626,"vw":13.571365},{"c":9.95,"h":13.059,"l":9.7116,"n":120879,"o":12.52,"t":"2026-10-08T04:00:00Z","v":24758088,"vw":11.057135},{"c":10.6,"h":12.03,"l":10.42,"n":86494,"o":11.28,"t":"2026-10-09T04:00:00Z","v":20639442,"vw":11.069922},{"c":8.9,"h":10.02,"l":8.6,"n":75078,"o":9.99,"t":"2026-10-12T04:00:00Z","v":15745286,"vw":9.069229},{"c":8.37,"h":8.7,"l":7.885,"n":63727,"o":8.28,"t":"2026-10-13T04:00:00Z","v":14709875,"vw":8.229461},{"c":6.37,"h":8.05,"l":6.295,"n":74912,"o":7.86,"t":"2026-10-14T04:00:00Z","v":20694914,"vw":6.932388},{"c":6,"h":6.1901,"l":4.9,"n":97459,"o":5.615,"t":"2026-10-15T04:00:00Z","v":29502688,"vw":5.538687},{"c":4.81,"h":5.97,"l":4.81,"n":55047,"o":5.95,"t":"2026-10-16T04:00:00Z","v":23789038,"vw":5.21782},{"c":5.16,"h":5.44,"l":4.83,"n":46227,"o":5.4,"t":"2026-10-19T04:00:00Z","v":23874730,"vw":5.137253},{"c":4.95,"h":5.28,"l":4.48,"n":42025,"o":4.71,"t":"2026-10-20T04:00:00Z","v":18710496,"vw":4.970006},{"c":5.05,"h":5.54,"l":4.9401,"n":33311,"o":5.51,"t":"2026-10-21T04:00:00Z","v":14266389,"vw":5.123614},{"c":3.82,"h":4.47,"l":3.6,"n":49916,"o":4.38,"t":"2026-10-22T04:00:00Z","v":24499150,"vw":3.979419}],"volatilityBars":[{"c":10.89,"h":11.64,"l":10.6,"n":2424,"o":11.01,"t":"2026-09-22T08:00:00Z","v":604391,"vw":11.016849},{"c":10.6005,"h":10.88,"l":10.6,"n":273,"o":10.87,"t":"2026-09-22T08:15:00Z","v":125695,"vw":10.693264},{"c":10.86,"h":10.92,"l":10.6,"n":132,"o":10.6,"t":"2026-09-22T08:30:00Z","v":43222,"vw":10.747374},{"c":10.95,"h":10.9776,"l":10.84,"n":157,"o":10.88,"t":"2026-09-22T08:45:00Z","v":135310,"vw":10.923155},{"c":10.91,"h":10.97,"l":10.85,"n":94,"o":10.95,"t":"2026-09-22T09:00:00Z","v":56085,"vw":10.934842},{"c":10.8619,"h":10.93,"l":10.86,"n":36,"o":10.929,"t":"2026-09-22T09:15:00Z","v":12717,"vw":10.907244},{"c":10.92,"h":10.92,"l":10.86,"n":45,"o":10.91,"t":"2026-09-22T09:30:00Z","v":4661,"vw":10.895567},{"c":11.18,"h":11.18,"l":10.92,"n":118,"o":10.92,"t":"2026-09-22T09:45:00Z","v":55367,"vw":11.0797},{"c":11.1996,"h":11.3,"l":11.14,"n":138,"o":11.16,"t":"2026-09-22T10:00:00Z","v":46480,"vw":11.192103},{"c":11.16,"h":11.22,"l":11.11,"n":63,"o":11.2,"t":"2026-09-22T10:15:00Z","v":25421,"vw":11.187665},{"c":11.24,"h":11.25,"l":11.16,"n":34,"o":11.16,"t":"2026-09-22T10:30:00Z","v":11566,"vw":11.194954},{"c":11.2254,"h":11.25,"l":11.2,"n":111,"o":11.21,"t":"2026-09-22T10:45:00Z","v":20957,"vw":11.237928},{"c":11.0883,"h":11.2492,"l":11,"n":133,"o":11.19,"t":"2026-09-22T11:00:00Z","v":35555,"vw":11.104511},{"c":10.93,"h":11.1,"l":10.93,"n":43,"o":11.08,"t":"2026-09-22T11:15:00Z","v":10145,"vw":11.026279},{"c":10.98,"h":11.01,"l":10.91,"n":64,"o":10.94,"t":"2026-09-22T11:30:00Z","v":13854,"vw":10.98598},{"c":10.85,"h":10.93,"l":10.8209,"n":83,"o":10.9,"t":"2026-09-22T11:45:00Z","v":12053,"vw":10.872446},{"c":10.76,"h":10.88,"l":10.76,"n":160,"o":10.83,"t":"2026-09-22T12:00:00Z","v":39891,"vw":10.840544},{"c":10.86,"h":10.8789,"l":10.76,"n":100,"o":10.7662,"t":"2026-09-22T12:15:00Z","v":36122,"vw":10.827923},{"c":10.7999,"h":10.91,"l":10.7999,"n":93,"o":10.85,"t":"2026-09-22T12:30:00Z","v":22224,"vw":10.825811},{"c":10.78,"h":10.81,"l":10.78,"n":122,"o":10.8,"t":"2026-09-22T12:45:00Z","v":64626,"vw":10.785719},{"c":10.8,"h":10.8725,"l":10.7707,"n":108,"o":10.777,"t":"2026-09-22T13:00:00Z","v":22171,"vw":10.818397},{"c":10.76,"h":10.86,"l":10.75,"n":368,"o":10.79,"t":"2026-09-22T13:15:00Z","v":115003,"vw":10.773428},{"c":10.73,"h":11.2,"l":10.58,"n":5516,"o":10.81,"t":"2026-09-22T13:30:00Z","v":1128514,"vw":10.946842},{"c":11.53,"h":11.55,"l":10.725,"n":5686,"o":10.725,"t":"2026-09-22T13:45:00Z","v":1525619,"vw":11.136244},{"c":11.52,"h":11.555,"l":11.18,"n":3632,"o":11.5298,"t":"2026-09-22T14:00:00Z","v":966495,"vw":11.344133},{"c":10.97,"h":11.52,"l":10.88,"n":3026,"o":11.52,"t":"2026-09-22T14:15:00Z","v":803915,"vw":11.135363},{"c":10.6695,"h":10.99,"l":10.64,"n":2639,"o":10.955,"t":"2026-09-22T14:30:00Z","v":788050,"vw":10.809074},{"c":10.26,"h":10.7197,"l":10.17,"n":4517,"o":10.665,"t":"2026-09-22T14:45:00Z","v":1416009,"vw":10.443799},{"c":10.45,"h":10.48,"l":10.24,"n":2113,"o":10.26,"t":"2026-09-22T15:00:00Z","v":659310,"vw":10.347281},{"c":10.34,"h":10.4591,"l":10.27,"n":1073,"o":10.44,"t":"2026-09-22T15:15:00Z","v":293286,"vw":10.363546},{"c":10.515,"h":10.54,"l":10.275,"n":1528,"o":10.3322,"t":"2026-09-22T15:30:00Z","v":448934,"vw":10.441521},{"c":10.71,"h":10.74,"l":10.5099,"n":1049,"o":10.52,"t":"2026-09-22T15:45:00Z","v":298942,"vw":10.64884},{"c":10.5707,"h":10.71,"l":10.5401,"n":959,"o":10.71,"t":"2026-09-22T16:00:00Z","v":296429,"vw":10.610728},{"c":10.5297,"h":10.6,"l":10.4423,"n":602,"o":10.56,"t":"2026-09-22T16:15:00Z","v":130382,"vw":10.509851},{"c":10.58,"h":10.6,"l":10.52,"n":407,"o":10.52,"t":"2026-09-22T16:30:00Z","v":98015,"vw":10.555978},{"c":10.68,"h":10.7,"l":10.58,"n":586,"o":10.5898,"t":"2026-09-22T16:45:00Z","v":265411,"vw":10.673295},{"c":10.65,"h":10.7,"l":10.6148,"n":316,"o":10.66,"t":"2026-09-22T17:00:00Z","v":78875,"vw":10.662682},{"c":10.6522,"h":10.7,"l":10.635,"n":318,"o":10.645,"t":"2026-09-22T17:15:00Z","v":64063,"vw":10.676611},{"c":10.6899,"h":10.7,"l":10.59,"n":308,"o":10.66,"t":"2026-09-22T17:30:00Z","v":96339,"vw":10.641194},{"c":10.7547,"h":10.8679,"l":10.69,"n":668,"o":10.69,"t":"2026-09-22T17:45:00Z","v":305083,"vw":10.756926},{"c":10.8,"h":10.81,"l":10.64,"n":586,"o":10.7695,"t":"2026-09-22T18:00:00Z","v":109958,"vw":10.722678},{"c":10.89,"h":11.03,"l":10.8,"n":995,"o":10.825,"t":"2026-09-22T18:15:00Z","v":315187,"vw":10.941181},{"c":10.6859,"h":10.9008,"l":10.68,"n":476,"o":10.89,"t":"2026-09-22T18:30:00Z","v":138944,"vw":10.783588},{"c":10.61,"h":10.71,"l":10.61,"n":758,"o":10.7,"t":"2026-09-22T18:45:00Z","v":166558,"vw":10.662614},{"c":10.65,"h":10.65,"l":10.56,"n":566,"o":10.605,"t":"2026-09-22T19:00:00Z","v":186194,"vw":10.594507},{"c":10.71,"h":10.7591,"l":10.65,"n":594,"o":10.6787,"t":"2026-09-22T19:15:00Z","v":169746,"vw":10.704707},{"c":10.75,"h":10.84,"l":10.69,"n":608,"o":10.7,"t":"2026-09-22T19:30:00Z","v":163431,"vw":10.780814},{"c":10.8,"h":10.89,"l":10.66,"n":1055,"o":10.75,"t":"2026-09-22T19:45:00Z","v":243347,"vw":10.793314},{"c":10.752,"h":10.85,"l":10.74,"n":77,"o":10.8,"t":"2026-09-22T20:00:00Z","v":29211,"vw":10.785202},{"c":10.77,"h":10.78,"l":10.75,"n":30,"o":10.769,"t":"2026-09-22T20:15:00Z","v":8982,"vw":10.765888},{"c":10.7518,"h":10.78,"l":10.74,"n":102,"o":10.7608,"t":"2026-09-22T20:30:00Z","v":23356,"vw":10.765924},{"c":10.7411,"h":10.7415,"l":10.74,"n":7,"o":10.74,"t":"2026-09-22T20:45:00Z","v":1066,"vw":10.741262},{"c":10.7,"h":10.79,"l":10.7,"n":23,"o":10.75,"t":"2026-09-22T21:00:00Z","v":8498,"vw":10.774324},{"c":10.75,"h":10.8,"l":10.73,"n":33,"o":10.75,"t":"2026-09-22T21:15:00Z","v":8141,"vw":10.749767},{"c":10.7517,"h":10.79,"l":10.7362,"n":15,"o":10.7362,"t":"2026-09-22T21:30:00Z","v":3757,"vw":10.761826},{"c":10.78,"h":10.79,"l":10.75,"n":19,"o":10.79,"t":"2026-09-22T21:45:00Z","v":8928,"vw":10.761884},{"c":10.79,"h":10.79,"l":10.75,"n":26,"o":10.75,"t":"2026-09-22T22:00:00Z","v":4494,"vw":10.780551},{"c":10.859,"h":10.859,"l":10.79,"n":34,"o":10.79,"t":"2026-09-22T22:15:00Z","v":16678,"vw":10.808834},{"c":10.81,"h":10.859,"l":10.8,"n":37,"o":10.83,"t":"2026-09-22T22:30:00Z","v":22310,"vw":10.819115},{"c":10.76,"h":10.8,"l":10.75,"n":30,"o":10.8,"t":"2026-09-22T22:45:00Z","v":7002,"vw":10.774964},{"c":10.77,"h":10.81,"l":10.7699,"n":9,"o":10.7699,"t":"2026-09-22T23:00:00Z","v":1541,"vw":10.786505},{"c":10.79,"h":10.799,"l":10.76,"n":35,"o":10.76,"t":"2026-09-22T23:15:00Z","v":8276,"vw":10.785909},{"c":10.799,"h":10.799,"l":10.78,"n":24,"o":10.79,"t":"2026-09-22T23:30:00Z","v":4504,"vw":10.786248},{"c":10.7969,"h":10.8,"l":10.77,"n":42,"o":10.7998,"t":"2026-09-22T23:45:00Z","v":16814,"vw":10.789173},{"c":10.74,"h":10.82,"l":10.66,"n":708,"o":10.73,"t":"2026-09-23T08:00:00Z","v":146602,"vw":10.737238},{"c":10.78,"h":10.85,"l":10.78,"n":35,"o":10.8,"t":"2026-09-23T08:15:00Z","v":8418,"vw":10.816447},{"c":10.72,"h":10.77,"l":10.72,"n":17,"o":10.77,"t":"2026-09-23T08:30:00Z","v":3899,"vw":10.750144},{"c":10.6603,"h":10.7,"l":10.6603,"n":11,"o":10.7,"t":"2026-09-23T08:45:00Z","v":1425,"vw":10.68283},{"c":10.7,"h":10.7,"l":10.6689,"n":3,"o":10.6689,"t":"2026-09-23T09:00:00Z","v":1200,"vw":10.687217},{"c":10.74,"h":10.74,"l":10.7,"n":10,"o":10.7,"t":"2026-09-23T09:15:00Z","v":1908,"vw":10.725953},{"c":10.73,"h":10.74,"l":10.73,"n":9,"o":10.73,"t":"2026-09-23T09:30:00Z","v":5947,"vw":10.730498},{"c":10.7,"h":10.73,"l":10.7,"n":7,"o":10.72,"t":"2026-09-23T09:45:00Z","v":1921,"vw":10.712914},{"c":10.67,"h":10.71,"l":10.66,"n":53,"o":10.7,"t":"2026-09-23T10:00:00Z","v":16209,"vw":10.680404},{"c":10.68,"h":10.7,"l":10.65,"n":9,"o":10.65,"t":"2026-09-23T10:15:00Z","v":2999,"vw":10.674268},{"c":10.7,"h":10.76,"l":10.69,"n":17,"o":10.7,"t":"2026-09-23T10:30:00Z","v":4409,"vw":10.728483},{"c":10.75,"h":10.75,"l":10.7,"n":13,"o":10.75,"t":"2026-09-23T10:45:00Z","v":2726,"vw":10.724308},{"c":10.59,"h":10.71,"l":10.55,"n":165,"o":10.71,"t":"2026-09-23T11:00:00Z","v":47068,"vw":10.620069},{"c":10.4801,"h":10.66,"l":10.43,"n":223,"o":10.66,"t":"2026-09-23T11:15:00Z","v":63052,"vw":10.492464},{"c":10.4,"h":10.49,"l":10.37,"n":155,"o":10.49,"t":"2026-09-23T11:30:00Z","v":40992,"vw":10.407474},{"c":10.49,"h":10.51,"l":10.39,"n":189,"o":10.39,"t":"2026-09-23T11:45:00Z","v":42759,"vw":10.47226},{"c":10.416,"h":10.5,"l":10.38,"n":119,"o":10.49,"t":"2026-09-23T12:00:00Z","v":71895,"vw":10.439868},{"c":10.4971,"h":10.5294,"l":10.41,"n":106,"o":10.42,"t":"2026-09-23T12:15:00Z","v":71808,"vw":10.462531},{"c":10.51,"h":10.55,"l":10.5,"n":74,"o":10.5,"t":"2026-09-23T12:30:00Z","v":22311,"vw":10.52996},{"c":10.56,"h":10.58,"l":10.51,"n":30,"o":10.53,"t":"2026-09-23T12:45:00Z","v":29344,"vw":10.549914},{"c":10.56,"h":10.57,"l":10.47,"n":172,"o":10.566,"t":"2026-09-23T13:00:00Z","v":57784,"vw":10.511749},{"c":10.63,"h":10.73,"l":10.56,"n":408,"o":10.56,"t":"2026-09-23T13:15:00Z","v":57533,"vw":10.654843},{"c":10.24,"h":10.83,"l":9.98,"n":6451,"o":10.65,"t":"2026-09-23T13:30:00Z","v":1212422,"vw":10.259139},{"c":10,"h":10.28,"l":9.6814,"n":3939,"o":10.22,"t":"2026-09-23T13:45:00Z","v":985806,"vw":9.935899},{"c":9.88,"h":10.15,"l":9.8328,"n":1718,"o":10,"t":"2026-09-23T14:00:00Z","v":354956,"vw":9.981519},{"c":9.95,"h":9.98,"l":9.76,"n":1574,"o":9.865,"t":"2026-09-23T14:15:00Z","v":378373,"vw":9.872906},{"c":10.03,"h":10.06,"l":9.85,"n":1356,"o":9.94,"t":"2026-09-23T14:30:00Z","v":248574,"vw":9.962773},{"c":10.23,"h":10.3,"l":9.9497,"n":1542,"o":10.04,"t":"2026-09-23T14:45:00Z","v":332340,"vw":10.143014},{"c":10.2,"h":10.25,"l":10.03,"n":1142,"o":10.22,"t":"2026-09-23T15:00:00Z","v":232143,"vw":10.155775},{"c":10.19,"h":10.25,"l":10.09,"n":1011,"o":10.2011,"t":"2026-09-23T15:15:00Z","v":148723,"vw":10.208539},{"c":10.13,"h":10.2,"l":10.04,"n":558,"o":10.19,"t":"2026-09-23T15:30:00Z","v":125582,"vw":10.091985},{"c":10.065,"h":10.12,"l":10,"n":575,"o":10.12,"t":"2026-09-23T15:45:00Z","v":122451,"vw":10.031336},{"c":10.03,"h":10.07,"l":10.01,"n":182,"o":10.07,"t":"2026-09-23T16:00:00Z","v":87343,"vw":10.048385},{"c":10.0599,"h":10.12,"l":10.03,"n":209,"o":10.06,"t":"2026-09-23T16:15:00Z","v":46548,"vw":10.101571},{"c":10.022,"h":10.1,"l":10.022,"n":109,"o":10.0612,"t":"2026-09-23T16:30:00Z","v":17877,"vw":10.062685},{"c":9.96,"h":10.0225,"l":9.9301,"n":674,"o":10.0115,"t":"2026-09-23T16:45:00Z","v":175920,"vw":9.972815},{"c":9.85,"h":9.9899,"l":9.8,"n":1226,"o":9.97,"t":"2026-09-23T17:00:00Z","v":132583,"vw":9.863456},{"c":10.05,"h":10.12,"l":9.84,"n":373,"o":9.84,"t":"2026-09-23T17:15:00Z","v":115856,"vw":9.987721},{"c":10.04,"h":10.11,"l":10.005,"n":331,"o":10.06,"t":"2026-09-23T17:30:00Z","v":79339,"vw":10.051081},{"c":9.9117,"h":10.04,"l":9.6118,"n":2439,"o":10.04,"t":"2026-09-23T17:45:00Z","v":585709,"vw":9.76244},{"c":9.82,"h":9.95,"l":9.8,"n":300,"o":9.91,"t":"2026-09-23T18:00:00Z","v":77874,"vw":9.852118},{"c":9.92,"h":9.93,"l":9.815,"n":309,"o":9.8241,"t":"2026-09-23T18:15:00Z","v":64266,"vw":9.876941},{"c":9.8055,"h":9.91,"l":9.78,"n":369,"o":9.91,"t":"2026-09-23T18:30:00Z","v":114539,"vw":9.832071},{"c":9.8,"h":9.8142,"l":9.75,"n":402,"o":9.81,"t":"2026-09-23T18:45:00Z","v":98063,"vw":9.791875},{"c":9.74,"h":9.8299,"l":9.715,"n":564,"o":9.795,"t":"2026-09-23T19:00:00Z","v":127553,"vw":9.764503},{"c":9.655,"h":9.749,"l":9.655,"n":1101,"o":9.74,"t":"2026-09-23T19:15:00Z","v":303939,"vw":9.705061},{"c":9.485,"h":9.695,"l":9.47,"n":2461,"o":9.66,"t":"2026-09-23T19:30:00Z","v":642572,"vw":9.589582},{"c":9.5886,"h":9.63,"l":9.47,"n":1427,"o":9.48,"t":"2026-09-23T19:45:00Z","v":310877,"vw":9.583499},{"c":9.6441,"h":9.6441,"l":9.56,"n":275,"o":9.56,"t":"2026-09-23T20:00:00Z","v":44172,"vw":9.605277},{"c":9.64,"h":9.66,"l":9.62,"n":49,"o":9.62,"t":"2026-09-23T20:15:00Z","v":13471,"vw":9.640468},{"c":9.65,"h":9.66,"l":9.61,"n":71,"o":9.64,"t":"2026-09-23T20:30:00Z","v":13583,"vw":9.64302},{"c":9.6303,"h":9.66,"l":9.62,"n":41,"o":9.66,"t":"2026-09-23T20:45:00Z","v":7096,"vw":9.632564},{"c":9.65,"h":9.66,"l":9.63,"n":22,"o":9.63,"t":"2026-09-23T21:00:00Z","v":3023,"vw":9.651762},{"c":9.6594,"h":9.66,"l":9.64,"n":23,"o":9.66,"t":"2026-09-23T21:15:00Z","v":2404,"vw":9.652255},{"c":9.68,"h":9.68,"l":9.64,"n":21,"o":9.6504,"t":"2026-09-23T21:30:00Z","v":2696,"vw":9.657293},{"c":9.68,"h":9.6996,"l":9.66,"n":43,"o":9.67,"t":"2026-09-23T21:45:00Z","v":11371,"vw":9.66991},{"c":9.7195,"h":9.73,"l":9.68,"n":34,"o":9.685,"t":"2026-09-23T22:00:00Z","v":6567,"vw":9.708818},{"c":9.71,"h":9.76,"l":9.71,"n":21,"o":9.72,"t":"2026-09-23T22:15:00Z","v":3407,"vw":9.734253},{"c":9.66,"h":9.6897,"l":9.66,"n":29,"o":9.68,"t":"2026-09-23T22:30:00Z","v":7514,"vw":9.673284},{"c":9.71,"h":9.72,"l":9.68,"n":8,"o":9.68,"t":"2026-09-23T22:45:00Z","v":1925,"vw":9.704805},{"c":9.71,"h":9.73,"l":9.7,"n":41,"o":9.71,"t":"2026-09-23T23:00:00Z","v":41713,"vw":9.715973},{"c":9.689,"h":9.72,"l":9.66,"n":55,"o":9.72,"t":"2026-09-23T23:15:00Z","v":12290,"vw":9.695046},{"c":9.61,"h":9.69,"l":9.61,"n":65,"o":9.69,"t":"2026-09-23T23:30:00Z","v":17668,"vw":9.642771},{"c":9.69,"h":9.69,"l":9.62,"n":79,"o":9.65,"t":"2026-09-23T23:45:00Z","v":39403,"vw":9.657175},{"c":9.3001,"h":9.53,"l":9.2,"n":990,"o":9.48,"t":"2026-09-24T08:00:00Z","v":271895,"vw":9.391216},{"c":9.2309,"h":9.305,"l":9.2309,"n":138,"o":9.3006,"t":"2026-09-24T08:15:00Z","v":30865,"vw":9.268481},{"c":9.1,"h":9.24,"l":9.06,"n":334,"o":9.23,"t":"2026-09-24T08:30:00Z","v":67988,"vw":9.157448},{"c":9.145,"h":9.17,"l":9.0309,"n":179,"o":9.1,"t":"2026-09-24T08:45:00Z","v":38022,"vw":9.078969},{"c":9.125,"h":9.16,"l":9.12,"n":194,"o":9.135,"t":"2026-09-24T09:00:00Z","v":72776,"vw":9.135112},{"c":9.14,"h":9.1645,"l":9.11,"n":92,"o":9.13,"t":"2026-09-24T09:15:00Z","v":33808,"vw":9.12093},{"c":9.04,"h":9.12,"l":9.03,"n":155,"o":9.12,"t":"2026-09-24T09:30:00Z","v":17262,"vw":9.06827},{"c":9.08,"h":9.1,"l":9.02,"n":199,"o":9.03,"t":"2026-09-24T09:45:00Z","v":31826,"vw":9.058508},{"c":9.14,"h":9.14,"l":9.08,"n":143,"o":9.09,"t":"2026-09-24T10:00:00Z","v":24635,"vw":9.112555},{"c":9.13,"h":9.16,"l":9.12,"n":51,"o":9.16,"t":"2026-09-24T10:15:00Z","v":8073,"vw":9.136912},{"c":9.1738,"h":9.19,"l":9.13,"n":91,"o":9.13,"t":"2026-09-24T10:30:00Z","v":19826,"vw":9.155161},{"c":9.18,"h":9.25,"l":9.18,"n":64,"o":9.2,"t":"2026-09-24T10:45:00Z","v":15821,"vw":9.218772},{"c":9.2,"h":9.244,"l":9.18,"n":107,"o":9.2,"t":"2026-09-24T11:00:00Z","v":11332,"vw":9.206302},{"c":9.1584,"h":9.2608,"l":9.1515,"n":117,"o":9.22,"t":"2026-09-24T11:15:00Z","v":24297,"vw":9.22374},{"c":9.13,"h":9.2,"l":9.12,"n":98,"o":9.18,"t":"2026-09-24T11:30:00Z","v":19798,"vw":9.137734},{"c":9.13,"h":9.13,"l":9.075,"n":180,"o":9.12,"t":"2026-09-24T11:45:00Z","v":42501,"vw":9.102534},{"c":9.2,"h":9.2,"l":9.1,"n":96,"o":9.14,"t":"2026-09-24T12:00:00Z","v":15207,"vw":9.152048},{"c":9.14,"h":9.25,"l":9.14,"n":71,"o":9.19,"t":"2026-09-24T12:15:00Z","v":28128,"vw":9.219294},{"c":9.09,"h":9.186,"l":9.02,"n":247,"o":9.15,"t":"2026-09-24T12:30:00Z","v":62743,"vw":9.068321},{"c":9.14,"h":9.14,"l":9.08,"n":106,"o":9.08,"t":"2026-09-24T12:45:00Z","v":18500,"vw":9.113241},{"c":9.2,"h":9.21,"l":9.13,"n":124,"o":9.14,"t":"2026-09-24T13:00:00Z","v":79072,"vw":9.150223},{"c":9.16,"h":9.25,"l":9.15,"n":258,"o":9.1735,"t":"2026-09-24T13:15:00Z","v":50593,"vw":9.183075},{"c":9.83,"h":9.84,"l":8.95,"n":5796,"o":9.19,"t":"2026-09-24T13:30:00Z","v":1176099,"vw":9.4546},{"c":9.54,"h":10.05,"l":9.5,"n":5183,"o":9.8234,"t":"2026-09-24T13:45:00Z","v":1096192,"vw":9.803611},{"c":9.45,"h":9.74,"l":9.3259,"n":1785,"o":9.5313,"t":"2026-09-24T14:00:00Z","v":423307,"vw":9.522338},{"c":9.49,"h":9.5,"l":9.39,"n":957,"o":9.45,"t":"2026-09-24T14:15:00Z","v":180342,"vw":9.444218},{"c":9.285,"h":9.51,"l":9.2691,"n":1137,"o":9.49,"t":"2026-09-24T14:30:00Z","v":242197,"vw":9.385967},{"c":9.2,"h":9.311,"l":9.135,"n":1038,"o":9.2889,"t":"2026-09-24T14:45:00Z","v":240669,"vw":9.214755},{"c":9.1698,"h":9.25,"l":9.11,"n":1999,"o":9.21,"t":"2026-09-24T15:00:00Z","v":376442,"vw":9.170204},{"c":9.2002,"h":9.24,"l":9.1395,"n":949,"o":9.16,"t":"2026-09-24T15:15:00Z","v":168312,"vw":9.176855},{"c":9.2901,"h":9.2902,"l":9.18,"n":593,"o":9.23,"t":"2026-09-24T15:30:00Z","v":150200,"vw":9.244328},{"c":9.3098,"h":9.34,"l":9.2,"n":598,"o":9.3,"t":"2026-09-24T15:45:00Z","v":141141,"vw":9.280688},{"c":9.24,"h":9.31,"l":9.205,"n":351,"o":9.31,"t":"2026-09-24T16:00:00Z","v":60657,"vw":9.252081},{"c":9.55,"h":9.61,"l":9.27,"n":1652,"o":9.28,"t":"2026-09-24T16:15:00Z","v":389784,"vw":9.483428},{"c":9.55,"h":9.67,"l":9.4812,"n":1813,"o":9.529,"t":"2026-09-24T16:30:00Z","v":414240,"vw":9.570919},{"c":9.7097,"h":9.71,"l":9.501,"n":992,"o":9.55,"t":"2026-09-24T16:45:00Z","v":238945,"vw":9.617551},{"c":9.82,"h":9.83,"l":9.6501,"n":977,"o":9.6873,"t":"2026-09-24T17:00:00Z","v":232338,"vw":9.754841},{"c":9.69,"h":9.81,"l":9.63,"n":492,"o":9.81,"t":"2026-09-24T17:15:00Z","v":207669,"vw":9.709788},{"c":9.61,"h":9.6991,"l":9.59,"n":417,"o":9.68,"t":"2026-09-24T17:30:00Z","v":65915,"vw":9.633307},{"c":9.71,"h":9.74,"l":9.5924,"n":456,"o":9.61,"t":"2026-09-24T17:45:00Z","v":103420,"vw":9.682103},{"c":9.67,"h":9.71,"l":9.59,"n":548,"o":9.6904,"t":"2026-09-24T18:00:00Z","v":175274,"vw":9.654466},{"c":9.75,"h":9.75,"l":9.64,"n":199,"o":9.6701,"t":"2026-09-24T18:15:00Z","v":83883,"vw":9.696527},{"c":9.79,"h":9.88,"l":9.7301,"n":1356,"o":9.765,"t":"2026-09-24T18:30:00Z","v":391209,"vw":9.795071},{"c":9.8701,"h":9.93,"l":9.79,"n":797,"o":9.79,"t":"2026-09-24T18:45:00Z","v":183853,"vw":9.891088},{"c":9.675,"h":9.9,"l":9.67,"n":583,"o":9.875,"t":"2026-09-24T19:00:00Z","v":161509,"vw":9.769181},{"c":9.53,"h":9.7099,"l":9.52,"n":896,"o":9.6769,"t":"2026-09-24T19:15:00Z","v":141629,"vw":9.636998},{"c":9.55,"h":9.6,"l":9.505,"n":454,"o":9.52,"t":"2026-09-24T19:30:00Z","v":97145,"vw":9.545822},{"c":9.58,"h":9.585,"l":9.4101,"n":662,"o":9.55,"t":"2026-09-24T19:45:00Z","v":178557,"vw":9.497156},{"c":9.65,"h":9.69,"l":9.56,"n":124,"o":9.56,"t":"2026-09-24T20:00:00Z","v":29009,"vw":9.661124},{"c":9.64,"h":9.65,"l":9.61,"n":45,"o":9.65,"t":"2026-09-24T20:15:00Z","v":6812,"vw":9.631255},{"c":9.6669,"h":9.6669,"l":9.62,"n":49,"o":9.64,"t":"2026-09-24T20:30:00Z","v":11406,"vw":9.632956},{"c":9.6642,"h":9.68,"l":9.66,"n":18,"o":9.68,"t":"2026-09-24T20:45:00Z","v":2489,"vw":9.67579},{"c":9.65,"h":9.68,"l":9.64,"n":45,"o":9.66,"t":"2026-09-24T21:00:00Z","v":14050,"vw":9.673467},{"c":9.67,"h":9.67,"l":9.66,"n":4,"o":9.66,"t":"2026-09-24T21:15:00Z","v":849,"vw":9.666676},{"c":9.69,"h":9.69,"l":9.66,"n":9,"o":9.66,"t":"2026-09-24T21:30:00Z","v":1137,"vw":9.682447},{"c":9.68,"h":9.69,"l":9.64,"n":24,"o":9.69,"t":"2026-09-24T21:45:00Z","v":9518,"vw":9.663887},{"c":9.68,"h":9.68,"l":9.64,"n":17,"o":9.6782,"t":"2026-09-24T22:00:00Z","v":2914,"vw":9.663784},{"c":9.64,"h":9.68,"l":9.64,"n":13,"o":9.68,"t":"2026-09-24T22:15:00Z","v":1903,"vw":9.669025},{"c":9.68,"h":9.68,"l":9.64,"n":12,"o":9.66,"t":"2026-09-24T22:30:00Z","v":2343,"vw":9.657063},{"c":9.6893,"h":9.69,"l":9.63,"n":13,"o":9.63,"t":"2026-09-24T22:45:00Z","v":4953,"vw":9.674263},{"c":9.69,"h":9.69,"l":9.6609,"n":27,"o":9.6609,"t":"2026-09-24T23:00:00Z","v":5344,"vw":9.674305},{"c":9.69,"h":9.69,"l":9.66,"n":12,"o":9.6854,"t":"2026-09-24T23:15:00Z","v":7584,"vw":9.673021},{"c":9.67,"h":9.6847,"l":9.67,"n":17,"o":9.68,"t":"2026-09-24T23:30:00Z","v":2451,"vw":9.677614},{"c":9.6497,"h":9.67,"l":9.648,"n":28,"o":9.67,"t":"2026-09-24T23:45:00Z","v":4991,"vw":9.659222},{"c":9.96,"h":9.98,"l":9.72,"n":665,"o":9.91,"t":"2026-09-25T08:00:00Z","v":111914,"vw":9.902275},{"c":10,"h":10,"l":9.93,"n":189,"o":9.95,"t":"2026-09-25T08:15:00Z","v":29202,"vw":9.978271},{"c":10.01,"h":10.04,"l":9.9911,"n":113,"o":10,"t":"2026-09-25T08:30:00Z","v":39137,"vw":10.0144},{"c":10.03,"h":10.06,"l":10.01,"n":72,"o":10.02,"t":"2026-09-25T08:45:00Z","v":21725,"vw":10.024882},{"c":10.08,"h":10.09,"l":10.03,"n":137,"o":10.03,"t":"2026-09-25T09:00:00Z","v":39297,"vw":10.063481},{"c":10.02,"h":10.09,"l":10.01,"n":74,"o":10.07,"t":"2026-09-25T09:15:00Z","v":20087,"vw":10.056198},{"c":10,"h":10.02,"l":9.98,"n":88,"o":10,"t":"2026-09-25T09:30:00Z","v":13895,"vw":9.996525},{"c":9.93,"h":9.98,"l":9.91,"n":104,"o":9.98,"t":"2026-09-25T09:45:00Z","v":27615,"vw":9.939347},{"c":9.9597,"h":9.97,"l":9.89,"n":60,"o":9.92,"t":"2026-09-25T10:00:00Z","v":17742,"vw":9.938035},{"c":9.92,"h":9.96,"l":9.91,"n":35,"o":9.955,"t":"2026-09-25T10:15:00Z","v":13579,"vw":9.943753},{"c":9.92,"h":9.94,"l":9.91,"n":64,"o":9.94,"t":"2026-09-25T10:30:00Z","v":17976,"vw":9.923842},{"c":9.88,"h":9.92,"l":9.88,"n":28,"o":9.92,"t":"2026-09-25T10:45:00Z","v":4362,"vw":9.903964},{"c":9.9,"h":9.9698,"l":9.85,"n":69,"o":9.92,"t":"2026-09-25T11:00:00Z","v":39144,"vw":9.918026},{"c":9.94,"h":9.97,"l":9.94,"n":48,"o":9.96,"t":"2026-09-25T11:15:00Z","v":11379,"vw":9.955817},{"c":9.92,"h":9.95,"l":9.9,"n":45,"o":9.93,"t":"2026-09-25T11:30:00Z","v":9754,"vw":9.92192},{"c":9.91,"h":9.96,"l":9.91,"n":66,"o":9.92,"t":"2026-09-25T11:45:00Z","v":19663,"vw":9.930148},{"c":9.87,"h":9.96,"l":9.87,"n":55,"o":9.91,"t":"2026-09-25T12:00:00Z","v":14241,"vw":9.92448},{"c":9.88,"h":9.8835,"l":9.81,"n":49,"o":9.88,"t":"2026-09-25T12:15:00Z","v":8604,"vw":9.838901},{"c":9.87,"h":9.8795,"l":9.83,"n":62,"o":9.87,"t":"2026-09-25T12:30:00Z","v":29575,"vw":9.86382},{"c":9.84,"h":9.92,"l":9.82,"n":54,"o":9.87,"t":"2026-09-25T12:45:00Z","v":16755,"vw":9.858681},{"c":9.94,"h":9.94,"l":9.8,"n":128,"o":9.83,"t":"2026-09-25T13:00:00Z","v":23658,"vw":9.885277},{"c":9.68,"h":9.96,"l":9.65,"n":548,"o":9.92,"t":"2026-09-25T13:15:00Z","v":113758,"vw":9.863827},{"c":9.61,"h":9.85,"l":9.4594,"n":6830,"o":9.72,"t":"2026-09-25T13:30:00Z","v":1179401,"vw":9.619796},{"c":9.8025,"h":9.92,"l":9.5,"n":3379,"o":9.62,"t":"2026-09-25T13:45:00Z","v":668684,"vw":9.705542},{"c":9.47,"h":9.9,"l":9.45,"n":3253,"o":9.8175,"t":"2026-09-25T14:00:00Z","v":854239,"vw":9.579804},{"c":9.52,"h":9.63,"l":9.3625,"n":2007,"o":9.4601,"t":"2026-09-25T14:15:00Z","v":477513,"vw":9.495008},{"c":9.55,"h":9.64,"l":9.46,"n":1275,"o":9.5374,"t":"2026-09-25T14:30:00Z","v":269862,"vw":9.570372},{"c":9.6101,"h":9.665,"l":9.52,"n":1109,"o":9.54,"t":"2026-09-25T14:45:00Z","v":225784,"vw":9.587017},{"c":9.65,"h":9.785,"l":9.59,"n":1589,"o":9.6,"t":"2026-09-25T15:00:00Z","v":324643,"vw":9.719911},{"c":9.74,"h":9.78,"l":9.63,"n":976,"o":9.6316,"t":"2026-09-25T15:15:00Z","v":186439,"vw":9.734759},{"c":9.585,"h":9.8,"l":9.5801,"n":1153,"o":9.74,"t":"2026-09-25T15:30:00Z","v":206480,"vw":9.714145},{"c":9.78,"h":9.78,"l":9.555,"n":1072,"o":9.5872,"t":"2026-09-25T15:45:00Z","v":234820,"vw":9.698329},{"c":9.85,"h":9.99,"l":9.7543,"n":3167,"o":9.78,"t":"2026-09-25T16:00:00Z","v":754805,"vw":9.885153},{"c":9.93,"h":10.015,"l":9.78,"n":2217,"o":9.86,"t":"2026-09-25T16:15:00Z","v":378278,"vw":9.9168},{"c":9.87,"h":9.93,"l":9.78,"n":962,"o":9.925,"t":"2026-09-25T16:30:00Z","v":134481,"vw":9.840763},{"c":10.28,"h":10.315,"l":9.87,"n":3467,"o":9.8701,"t":"2026-09-25T16:45:00Z","v":708854,"vw":10.128429},{"c":10.045,"h":10.27,"l":9.96,"n":2686,"o":10.27,"t":"2026-09-25T17:00:00Z","v":592402,"vw":10.10135},{"c":9.8201,"h":10.0591,"l":9.81,"n":864,"o":10.05,"t":"2026-09-25T17:15:00Z","v":193322,"vw":9.943847},{"c":9.82,"h":9.87,"l":9.76,"n":921,"o":9.82,"t":"2026-09-25T17:30:00Z","v":301681,"vw":9.809735},{"c":9.8,"h":9.82,"l":9.7499,"n":288,"o":9.81,"t":"2026-09-25T17:45:00Z","v":62499,"vw":9.78079},{"c":9.8016,"h":9.8552,"l":9.79,"n":341,"o":9.81,"t":"2026-09-25T18:00:00Z","v":72147,"vw":9.828651},{"c":9.79,"h":9.8302,"l":9.73,"n":848,"o":9.8,"t":"2026-09-25T18:15:00Z","v":244544,"vw":9.764449},{"c":9.775,"h":9.88,"l":9.77,"n":328,"o":9.79,"t":"2026-09-25T18:30:00Z","v":70956,"vw":9.807963},{"c":9.87,"h":9.9,"l":9.76,"n":331,"o":9.78,"t":"2026-09-25T18:45:00Z","v":57656,"vw":9.830655},{"c":9.712,"h":9.9,"l":9.7101,"n":549,"o":9.875,"t":"2026-09-25T19:00:00Z","v":110733,"vw":9.806232},{"c":9.74,"h":9.74,"l":9.66,"n":513,"o":9.7111,"t":"2026-09-25T19:15:00Z","v":132531,"vw":9.710105},{"c":9.63,"h":9.74,"l":9.6,"n":575,"o":9.74,"t":"2026-09-25T19:30:00Z","v":118181,"vw":9.633945},{"c":9.62,"h":9.695,"l":9.6,"n":944,"o":9.65,"t":"2026-09-25T19:45:00Z","v":215121,"vw":9.64382},{"c":9.64,"h":9.65,"l":9.56,"n":105,"o":9.6,"t":"2026-09-25T20:00:00Z","v":27558,"vw":9.60873},{"c":9.66,"h":9.66,"l":9.63,"n":53,"o":9.63,"t":"2026-09-25T20:15:00Z","v":17944,"vw":9.646646},{"c":9.65,"h":9.68,"l":9.65,"n":46,"o":9.65,"t":"2026-09-25T20:30:00Z","v":7536,"vw":9.667078},{"c":9.66,"h":9.66,"l":9.6101,"n":15,"o":9.65,"t":"2026-09-25T20:45:00Z","v":11850,"vw":9.629601},{"c":9.6215,"h":9.6495,"l":9.6215,"n":3,"o":9.6495,"t":"2026-09-25T21:00:00Z","v":1200,"vw":9.645848},{"c":9.64,"h":9.64,"l":9.6209,"n":8,"o":9.6209,"t":"2026-09-25T21:15:00Z","v":3151,"vw":9.627445},{"c":9.6589,"h":9.6589,"l":9.62,"n":17,"o":9.6582,"t":"2026-09-25T21:30:00Z","v":7552,"vw":9.642722},{"c":9.6596,"h":9.6596,"l":9.65,"n":2,"o":9.65,"t":"2026-09-25T21:45:00Z","v":656,"vw":9.65439},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-09-25T22:00:00Z","v":336,"vw":9.65},{"c":9.6593,"h":9.66,"l":9.62,"n":8,"o":9.63,"t":"2026-09-25T22:15:00Z","v":8059,"vw":9.651572},{"c":9.64,"h":9.65,"l":9.6206,"n":16,"o":9.65,"t":"2026-09-25T22:30:00Z","v":3533,"vw":9.637032},{"c":9.62,"h":9.6208,"l":9.62,"n":17,"o":9.62,"t":"2026-09-25T22:45:00Z","v":4145,"vw":9.620409},{"c":9.652,"h":9.66,"l":9.62,"n":15,"o":9.63,"t":"2026-09-25T23:00:00Z","v":25848,"vw":9.639672},{"c":9.66,"h":9.66,"l":9.6209,"n":8,"o":9.65,"t":"2026-09-25T23:15:00Z","v":2817,"vw":9.630466},{"c":9.6403,"h":9.66,"l":9.6403,"n":36,"o":9.66,"t":"2026-09-25T23:30:00Z","v":24188,"vw":9.651006},{"c":9.63,"h":9.66,"l":9.63,"n":38,"o":9.64,"t":"2026-09-25T23:45:00Z","v":9908,"vw":9.64813},{"c":9.15,"h":9.19,"l":9.04,"n":873,"o":9.12,"t":"2026-09-28T08:00:00Z","v":204211,"vw":9.093806},{"c":9.14,"h":9.1852,"l":9.13,"n":61,"o":9.1515,"t":"2026-09-28T08:15:00Z","v":23461,"vw":9.154034},{"c":9.09,"h":9.15,"l":9.06,"n":75,"o":9.15,"t":"2026-09-28T08:30:00Z","v":22016,"vw":9.113783},{"c":9.1,"h":9.1,"l":9.04,"n":46,"o":9.09,"t":"2026-09-28T08:45:00Z","v":12511,"vw":9.063141},{"c":9.0495,"h":9.11,"l":9.04,"n":61,"o":9.1,"t":"2026-09-28T09:00:00Z","v":18137,"vw":9.061784},{"c":9.14,"h":9.15,"l":9.04,"n":104,"o":9.04,"t":"2026-09-28T09:15:00Z","v":32643,"vw":9.069864},{"c":9.18,"h":9.18,"l":9.1,"n":51,"o":9.14,"t":"2026-09-28T09:30:00Z","v":13730,"vw":9.146345},{"c":9.17,"h":9.2,"l":9.17,"n":28,"o":9.19,"t":"2026-09-28T09:45:00Z","v":7803,"vw":9.193512},{"c":9.17,"h":9.21,"l":9.15,"n":35,"o":9.21,"t":"2026-09-28T10:00:00Z","v":8958,"vw":9.189274},{"c":9.2,"h":9.2,"l":9.16,"n":6,"o":9.16,"t":"2026-09-28T10:15:00Z","v":555,"vw":9.186813},{"c":9.21,"h":9.23,"l":9.19,"n":21,"o":9.2,"t":"2026-09-28T10:30:00Z","v":6325,"vw":9.198189},{"c":9.16,"h":9.25,"l":9.14,"n":221,"o":9.23,"t":"2026-09-28T10:45:00Z","v":66882,"vw":9.202113},{"c":9.2197,"h":9.25,"l":9.14,"n":100,"o":9.1591,"t":"2026-09-28T11:00:00Z","v":18770,"vw":9.19029},{"c":9.25,"h":9.25,"l":9.19,"n":57,"o":9.24,"t":"2026-09-28T11:15:00Z","v":22933,"vw":9.241136},{"c":9.24,"h":9.25,"l":9.2109,"n":207,"o":9.25,"t":"2026-09-28T11:30:00Z","v":36947,"vw":9.240853},{"c":9.23,"h":9.25,"l":9.19,"n":57,"o":9.24,"t":"2026-09-28T11:45:00Z","v":23940,"vw":9.221058},{"c":9.27,"h":9.3,"l":9.18,"n":280,"o":9.2,"t":"2026-09-28T12:00:00Z","v":115402,"vw":9.258214},{"c":9.25,"h":9.32,"l":9.22,"n":270,"o":9.29,"t":"2026-09-28T12:15:00Z","v":78816,"vw":9.293176},{"c":9.38,"h":9.38,"l":9.24,"n":107,"o":9.24,"t":"2026-09-28T12:30:00Z","v":47170,"vw":9.320381},{"c":9.39,"h":9.46,"l":9.37,"n":177,"o":9.38,"t":"2026-09-28T12:45:00Z","v":37561,"vw":9.396857},{"c":9.29,"h":9.38,"l":9.18,"n":637,"o":9.37,"t":"2026-09-28T13:00:00Z","v":109155,"vw":9.26387},{"c":9.35,"h":9.38,"l":9.23,"n":221,"o":9.29,"t":"2026-09-28T13:15:00Z","v":25854,"vw":9.284},{"c":9.11,"h":9.8,"l":9.05,"n":6501,"o":9.39,"t":"2026-09-28T13:30:00Z","v":1308497,"vw":9.302267},{"c":8.83,"h":9.12,"l":8.8,"n":5366,"o":9.1022,"t":"2026-09-28T13:45:00Z","v":1097481,"vw":8.927373},{"c":8.67,"h":8.91,"l":8.67,"n":3785,"o":8.82,"t":"2026-09-28T14:00:00Z","v":932693,"vw":8.775418},{"c":8.745,"h":8.785,"l":8.67,"n":2235,"o":8.67,"t":"2026-09-28T14:15:00Z","v":430972,"vw":8.728156},{"c":8.39,"h":8.76,"l":8.36,"n":3207,"o":8.74,"t":"2026-09-28T14:30:00Z","v":691972,"vw":8.56578},{"c":8.3,"h":8.39,"l":8.18,"n":3684,"o":8.3806,"t":"2026-09-28T14:45:00Z","v":906091,"vw":8.250977},{"c":8.305,"h":8.4,"l":8.285,"n":4994,"o":8.31,"t":"2026-09-28T15:00:00Z","v":930402,"vw":8.3243},{"c":8.38,"h":8.41,"l":8.1515,"n":3612,"o":8.3,"t":"2026-09-28T15:15:00Z","v":404739,"vw":8.262871},{"c":8.4275,"h":8.48,"l":8.3501,"n":1442,"o":8.3871,"t":"2026-09-28T15:30:00Z","v":373948,"vw":8.409692},{"c":8.42,"h":8.45,"l":8.37,"n":885,"o":8.415,"t":"2026-09-28T15:45:00Z","v":172245,"vw":8.411333},{"c":8.41,"h":8.445,"l":8.335,"n":1055,"o":8.415,"t":"2026-09-28T16:00:00Z","v":187110,"vw":8.399165},{"c":8.61,"h":8.66,"l":8.395,"n":1474,"o":8.41,"t":"2026-09-28T16:15:00Z","v":402922,"vw":8.519287},{"c":8.48,"h":8.61,"l":8.45,"n":1050,"o":8.6,"t":"2026-09-28T16:30:00Z","v":245243,"vw":8.541889},{"c":8.4583,"h":8.515,"l":8.45,"n":594,"o":8.475,"t":"2026-09-28T16:45:00Z","v":117139,"vw":8.475971},{"c":8.6113,"h":8.62,"l":8.39,"n":710,"o":8.45,"t":"2026-09-28T17:00:00Z","v":139776,"vw":8.474729},{"c":8.57,"h":8.65,"l":8.56,"n":529,"o":8.62,"t":"2026-09-28T17:15:00Z","v":89945,"vw":8.597382},{"c":8.5595,"h":8.61,"l":8.5,"n":297,"o":8.565,"t":"2026-09-28T17:30:00Z","v":79844,"vw":8.560058},{"c":8.61,"h":8.6287,"l":8.5599,"n":390,"o":8.5599,"t":"2026-09-28T17:45:00Z","v":48651,"vw":8.591297},{"c":8.67,"h":8.7047,"l":8.585,"n":488,"o":8.6,"t":"2026-09-28T18:00:00Z","v":139505,"vw":8.641348},{"c":8.6386,"h":8.68,"l":8.6,"n":273,"o":8.675,"t":"2026-09-28T18:15:00Z","v":86537,"vw":8.623149},{"c":8.585,"h":8.65,"l":8.525,"n":335,"o":8.635,"t":"2026-09-28T18:30:00Z","v":97222,"vw":8.591464},{"c":8.73,"h":8.75,"l":8.59,"n":657,"o":8.6,"t":"2026-09-28T18:45:00Z","v":131178,"vw":8.680596},{"c":8.73,"h":8.82,"l":8.67,"n":854,"o":8.73,"t":"2026-09-28T19:00:00Z","v":191521,"vw":8.768322},{"c":8.74,"h":8.85,"l":8.69,"n":544,"o":8.73,"t":"2026-09-28T19:15:00Z","v":127092,"vw":8.780274},{"c":8.73,"h":8.785,"l":8.69,"n":616,"o":8.735,"t":"2026-09-28T19:30:00Z","v":107744,"vw":8.735398},{"c":8.75,"h":8.9,"l":8.7155,"n":1888,"o":8.735,"t":"2026-09-28T19:45:00Z","v":448418,"vw":8.807829},{"c":8.64,"h":8.77,"l":8.5805,"n":208,"o":8.76,"t":"2026-09-28T20:00:00Z","v":37146,"vw":8.66687},{"c":8.69,"h":8.7,"l":8.66,"n":163,"o":8.6675,"t":"2026-09-28T20:15:00Z","v":63137,"vw":8.684144},{"c":8.675,"h":8.7,"l":8.66,"n":16,"o":8.7,"t":"2026-09-28T20:30:00Z","v":3330,"vw":8.678387},{"c":8.6611,"h":8.7,"l":8.65,"n":15,"o":8.69,"t":"2026-09-28T20:45:00Z","v":1863,"vw":8.673406},{"c":8.66,"h":8.7,"l":8.66,"n":18,"o":8.7,"t":"2026-09-28T21:00:00Z","v":2845,"vw":8.686424},{"c":8.6982,"h":8.6982,"l":8.64,"n":24,"o":8.68,"t":"2026-09-28T21:15:00Z","v":6228,"vw":8.654897},{"c":8.6415,"h":8.69,"l":8.6415,"n":12,"o":8.69,"t":"2026-09-28T21:30:00Z","v":1604,"vw":8.668149},{"c":8.62,"h":8.7,"l":8.62,"n":32,"o":8.7,"t":"2026-09-28T21:45:00Z","v":3563,"vw":8.641137},{"c":8.66,"h":8.66,"l":8.58,"n":48,"o":8.6,"t":"2026-09-28T22:00:00Z","v":24346,"vw":8.589087},{"c":8.63,"h":8.66,"l":8.621,"n":15,"o":8.65,"t":"2026-09-28T22:15:00Z","v":5481,"vw":8.637362},{"c":8.64,"h":8.6595,"l":8.64,"n":9,"o":8.65,"t":"2026-09-28T22:30:00Z","v":1229,"vw":8.644622},{"c":8.6304,"h":8.659,"l":8.6304,"n":25,"o":8.64,"t":"2026-09-28T22:45:00Z","v":4015,"vw":8.647234},{"c":8.65,"h":8.65,"l":8.64,"n":25,"o":8.64,"t":"2026-09-28T23:00:00Z","v":8867,"vw":8.64684},{"c":8.67,"h":8.67,"l":8.63,"n":40,"o":8.65,"t":"2026-09-28T23:15:00Z","v":5894,"vw":8.651931},{"c":8.67,"h":8.6705,"l":8.66,"n":26,"o":8.67,"t":"2026-09-28T23:30:00Z","v":3558,"vw":8.668157},{"c":8.6,"h":8.65,"l":8.5969,"n":51,"o":8.65,"t":"2026-09-28T23:45:00Z","v":6864,"vw":8.610624},{"c":8.8,"h":8.88,"l":8.4,"n":1055,"o":8.85,"t":"2026-09-29T08:00:00Z","v":226150,"vw":8.706796},{"c":8.86,"h":8.91,"l":8.8,"n":82,"o":8.8,"t":"2026-09-29T08:15:00Z","v":40900,"vw":8.858838},{"c":8.82,"h":8.86,"l":8.81,"n":48,"o":8.83,"t":"2026-09-29T08:30:00Z","v":8849,"vw":8.826673},{"c":8.77,"h":8.85,"l":8.76,"n":52,"o":8.84,"t":"2026-09-29T08:45:00Z","v":9995,"vw":8.788158},{"c":8.77,"h":8.85,"l":8.77,"n":34,"o":8.84,"t":"2026-09-29T09:00:00Z","v":19263,"vw":8.795476},{"c":8.74,"h":8.77,"l":8.73,"n":61,"o":8.76,"t":"2026-09-29T09:15:00Z","v":8958,"vw":8.749928},{"c":8.78,"h":8.78,"l":8.73,"n":27,"o":8.73,"t":"2026-09-29T09:30:00Z","v":10066,"vw":8.755057},{"c":8.7519,"h":8.82,"l":8.7519,"n":18,"o":8.81,"t":"2026-09-29T09:45:00Z","v":3415,"vw":8.792751},{"c":8.817,"h":8.82,"l":8.78,"n":17,"o":8.8,"t":"2026-09-29T10:00:00Z","v":5816,"vw":8.797923},{"c":8.78,"h":8.81,"l":8.78,"n":22,"o":8.79,"t":"2026-09-29T10:15:00Z","v":2475,"vw":8.792597},{"c":8.86,"h":8.86,"l":8.8,"n":11,"o":8.8,"t":"2026-09-29T10:30:00Z","v":1399,"vw":8.828805},{"c":8.87,"h":8.88,"l":8.82,"n":32,"o":8.82,"t":"2026-09-29T10:45:00Z","v":5704,"vw":8.862215},{"c":8.8765,"h":8.9187,"l":8.83,"n":154,"o":8.85,"t":"2026-09-29T11:00:00Z","v":36833,"vw":8.892027},{"c":8.8657,"h":8.88,"l":8.86,"n":29,"o":8.88,"t":"2026-09-29T11:15:00Z","v":5826,"vw":8.868644},{"c":8.8604,"h":8.88,"l":8.86,"n":39,"o":8.8683,"t":"2026-09-29T11:30:00Z","v":10234,"vw":8.872239},{"c":8.92,"h":8.92,"l":8.83,"n":96,"o":8.86,"t":"2026-09-29T11:45:00Z","v":8776,"vw":8.873632},{"c":8.91,"h":8.93,"l":8.8922,"n":112,"o":8.9169,"t":"2026-09-29T12:00:00Z","v":26250,"vw":8.922951},{"c":8.87,"h":8.92,"l":8.8302,"n":84,"o":8.92,"t":"2026-09-29T12:15:00Z","v":24371,"vw":8.879203},{"c":8.98,"h":8.98,"l":8.86,"n":79,"o":8.875,"t":"2026-09-29T12:30:00Z","v":43823,"vw":8.908418},{"c":8.97,"h":8.98,"l":8.93,"n":81,"o":8.98,"t":"2026-09-29T12:45:00Z","v":17825,"vw":8.948816},{"c":8.97,"h":8.9993,"l":8.95,"n":209,"o":8.96,"t":"2026-09-29T13:00:00Z","v":42771,"vw":8.97289},{"c":9.09,"h":9.12,"l":8.925,"n":446,"o":8.96,"t":"2026-09-29T13:15:00Z","v":85544,"vw":9.003995},{"c":9.335,"h":9.42,"l":8.85,"n":6641,"o":9.095,"t":"2026-09-29T13:30:00Z","v":1607704,"vw":9.144996},{"c":9.705,"h":9.93,"l":9.19,"n":6783,"o":9.36,"t":"2026-09-29T13:45:00Z","v":2061576,"vw":9.555669},{"c":9.5725,"h":9.71,"l":9.305,"n":5504,"o":9.705,"t":"2026-09-29T14:00:00Z","v":1421935,"vw":9.485437},{"c":9.84,"h":9.95,"l":9.5248,"n":2944,"o":9.55,"t":"2026-09-29T14:15:00Z","v":736128,"vw":9.760858},{"c":9.8004,"h":9.93,"l":9.7675,"n":2571,"o":9.84,"t":"2026-09-29T14:30:00Z","v":696359,"vw":9.869665},{"c":9.795,"h":10,"l":9.73,"n":1841,"o":9.81,"t":"2026-09-29T14:45:00Z","v":409849,"vw":9.862327},{"c":9.8144,"h":9.83,"l":9.652,"n":1522,"o":9.79,"t":"2026-09-29T15:00:00Z","v":331733,"vw":9.729517},{"c":9.61,"h":9.85,"l":9.5,"n":1454,"o":9.806,"t":"2026-09-29T15:15:00Z","v":294447,"vw":9.620155},{"c":9.67,"h":9.7,"l":9.46,"n":1368,"o":9.615,"t":"2026-09-29T15:30:00Z","v":344309,"vw":9.562724},{"c":9.75,"h":9.77,"l":9.59,"n":662,"o":9.67,"t":"2026-09-29T15:45:00Z","v":121878,"vw":9.690516},{"c":9.75,"h":9.82,"l":9.72,"n":755,"o":9.745,"t":"2026-09-29T16:00:00Z","v":159943,"vw":9.780018},{"c":9.78,"h":9.79,"l":9.68,"n":561,"o":9.74,"t":"2026-09-29T16:15:00Z","v":120082,"vw":9.755733},{"c":9.75,"h":9.82,"l":9.72,"n":424,"o":9.775,"t":"2026-09-29T16:30:00Z","v":108146,"vw":9.767458},{"c":9.68,"h":9.8299,"l":9.6443,"n":596,"o":9.745,"t":"2026-09-29T16:45:00Z","v":123840,"vw":9.733651},{"c":9.67,"h":9.72,"l":9.5704,"n":403,"o":9.68,"t":"2026-09-29T17:00:00Z","v":99441,"vw":9.636004},{"c":9.66,"h":9.695,"l":9.605,"n":446,"o":9.67,"t":"2026-09-29T17:15:00Z","v":85121,"vw":9.644479},{"c":9.63,"h":9.67,"l":9.61,"n":472,"o":9.65,"t":"2026-09-29T17:30:00Z","v":64026,"vw":9.629443},{"c":9.475,"h":9.655,"l":9.441,"n":1153,"o":9.635,"t":"2026-09-29T17:45:00Z","v":259828,"vw":9.540561},{"c":9.55,"h":9.62,"l":9.48,"n":769,"o":9.48,"t":"2026-09-29T18:00:00Z","v":121392,"vw":9.563429},{"c":9.44,"h":9.57,"l":9.44,"n":546,"o":9.54,"t":"2026-09-29T18:15:00Z","v":81827,"vw":9.481461},{"c":9.605,"h":9.62,"l":9.44,"n":479,"o":9.44,"t":"2026-09-29T18:30:00Z","v":80031,"vw":9.514065},{"c":9.67,"h":9.695,"l":9.59,"n":691,"o":9.62,"t":"2026-09-29T18:45:00Z","v":154149,"vw":9.656028},{"c":9.5502,"h":9.745,"l":9.54,"n":676,"o":9.67,"t":"2026-09-29T19:00:00Z","v":105813,"vw":9.678217},{"c":9.54,"h":9.63,"l":9.51,"n":703,"o":9.56,"t":"2026-09-29T19:15:00Z","v":126087,"vw":9.566399},{"c":9.42,"h":9.56,"l":9.41,"n":1039,"o":9.55,"t":"2026-09-29T19:30:00Z","v":192403,"vw":9.471492},{"c":9.45,"h":9.5,"l":9.4,"n":811,"o":9.42,"t":"2026-09-29T19:45:00Z","v":156379,"vw":9.444792},{"c":9.44,"h":9.46,"l":9.4,"n":55,"o":9.46,"t":"2026-09-29T20:00:00Z","v":12879,"vw":9.412577},{"c":9.4999,"h":9.4999,"l":9.43,"n":82,"o":9.43,"t":"2026-09-29T20:15:00Z","v":37737,"vw":9.450574},{"c":9.54,"h":9.54,"l":9.47,"n":22,"o":9.4885,"t":"2026-09-29T20:30:00Z","v":5351,"vw":9.509457},{"c":9.48,"h":9.53,"l":9.48,"n":12,"o":9.52,"t":"2026-09-29T20:45:00Z","v":4005,"vw":9.513167},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-29T21:00:00Z","v":1000,"vw":9.48},{"c":9.52,"h":9.52,"l":9.49,"n":5,"o":9.49,"t":"2026-09-29T21:15:00Z","v":2740,"vw":9.492222},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-09-29T21:30:00Z","v":830,"vw":9.52},{"c":9.5238,"h":9.5394,"l":9.5,"n":8,"o":9.5,"t":"2026-09-29T21:45:00Z","v":2300,"vw":9.504461},{"c":9.5,"h":9.52,"l":9.5,"n":3,"o":9.52,"t":"2026-09-29T22:00:00Z","v":1207,"vw":9.51657},{"c":9.53,"h":9.54,"l":9.505,"n":22,"o":9.51,"t":"2026-09-29T22:15:00Z","v":12955,"vw":9.531028},{"c":9.55,"h":9.55,"l":9.51,"n":48,"o":9.51,"t":"2026-09-29T22:30:00Z","v":50537,"vw":9.541699},{"c":9.559,"h":9.57,"l":9.5101,"n":21,"o":9.55,"t":"2026-09-29T22:45:00Z","v":23668,"vw":9.567735},{"c":9.565,"h":9.57,"l":9.5,"n":15,"o":9.535,"t":"2026-09-29T23:00:00Z","v":2782,"vw":9.520694},{"c":9.55,"h":9.5681,"l":9.51,"n":12,"o":9.5681,"t":"2026-09-29T23:15:00Z","v":3047,"vw":9.545441},{"c":9.619,"h":9.619,"l":9.54,"n":24,"o":9.54,"t":"2026-09-29T23:30:00Z","v":7247,"vw":9.566203},{"c":9.589,"h":9.6,"l":9.55,"n":38,"o":9.6,"t":"2026-09-29T23:45:00Z","v":10066,"vw":9.588369},{"c":9.49,"h":9.57,"l":9.32,"n":348,"o":9.48,"t":"2026-09-30T08:00:00Z","v":68979,"vw":9.434063},{"c":9.52,"h":9.52,"l":9.5,"n":4,"o":9.5,"t":"2026-09-30T08:15:00Z","v":380,"vw":9.507879},{"c":9.47,"h":9.52,"l":9.47,"n":28,"o":9.52,"t":"2026-09-30T08:30:00Z","v":6676,"vw":9.505495},{"c":9.48,"h":9.51,"l":9.48,"n":17,"o":9.5,"t":"2026-09-30T08:45:00Z","v":3643,"vw":9.488291},{"c":9.43,"h":9.48,"l":9.43,"n":19,"o":9.46,"t":"2026-09-30T09:00:00Z","v":10847,"vw":9.465713},{"c":9.45,"h":9.45,"l":9.42,"n":19,"o":9.45,"t":"2026-09-30T09:15:00Z","v":3966,"vw":9.432388},{"c":9.47,"h":9.52,"l":9.45,"n":21,"o":9.45,"t":"2026-09-30T09:30:00Z","v":2345,"vw":9.465},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-09-30T09:45:00Z","v":258,"vw":9.46},{"c":9.41,"h":9.47,"l":9.41,"n":22,"o":9.47,"t":"2026-09-30T10:00:00Z","v":4517,"vw":9.443247},{"c":9.4,"h":9.41,"l":9.39,"n":40,"o":9.4,"t":"2026-09-30T10:15:00Z","v":8143,"vw":9.394707},{"c":9.44,"h":9.45,"l":9.44,"n":3,"o":9.45,"t":"2026-09-30T10:30:00Z","v":388,"vw":9.447423},{"c":9.44,"h":9.44,"l":9.4073,"n":8,"o":9.4073,"t":"2026-09-30T10:45:00Z","v":931,"vw":9.427846},{"c":9.35,"h":9.4599,"l":9.3127,"n":145,"o":9.4599,"t":"2026-09-30T11:00:00Z","v":30639,"vw":9.359058},{"c":9.429,"h":9.429,"l":9.33,"n":46,"o":9.33,"t":"2026-09-30T11:15:00Z","v":10732,"vw":9.372901},{"c":9.44,"h":9.45,"l":9.4,"n":39,"o":9.4,"t":"2026-09-30T11:30:00Z","v":4806,"vw":9.419354},{"c":9.4488,"h":9.45,"l":9.39,"n":29,"o":9.39,"t":"2026-09-30T11:45:00Z","v":8767,"vw":9.419476},{"c":9.42,"h":9.45,"l":9.4,"n":25,"o":9.45,"t":"2026-09-30T12:00:00Z","v":8248,"vw":9.428782},{"c":9.37,"h":9.42,"l":9.34,"n":87,"o":9.4,"t":"2026-09-30T12:15:00Z","v":29037,"vw":9.383224},{"c":9.63,"h":9.72,"l":9.39,"n":951,"o":9.39,"t":"2026-09-30T12:30:00Z","v":207191,"vw":9.63167},{"c":9.6,"h":9.6598,"l":9.51,"n":117,"o":9.61,"t":"2026-09-30T12:45:00Z","v":37314,"vw":9.607375},{"c":9.6386,"h":9.66,"l":9.61,"n":170,"o":9.6302,"t":"2026-09-30T13:00:00Z","v":67850,"vw":9.640207},{"c":9.61,"h":9.7,"l":9.6,"n":237,"o":9.62,"t":"2026-09-30T13:15:00Z","v":82295,"vw":9.656331},{"c":9.195,"h":10.1,"l":8.945,"n":6429,"o":9.63,"t":"2026-09-30T13:30:00Z","v":1699044,"vw":9.459151},{"c":9.13,"h":9.23,"l":9,"n":2048,"o":9.185,"t":"2026-09-30T13:45:00Z","v":516973,"vw":9.116579},{"c":9.13,"h":9.1683,"l":8.96,"n":1543,"o":9.15,"t":"2026-09-30T14:00:00Z","v":367666,"vw":9.055023},{"c":9.003,"h":9.15,"l":8.9801,"n":738,"o":9.13,"t":"2026-09-30T14:15:00Z","v":190678,"vw":9.076782},{"c":8.945,"h":9.0237,"l":8.8,"n":2615,"o":9.01,"t":"2026-09-30T14:30:00Z","v":739921,"vw":8.914356},{"c":8.92,"h":8.99,"l":8.9,"n":676,"o":8.945,"t":"2026-09-30T14:45:00Z","v":163300,"vw":8.942422},{"c":8.91,"h":8.95,"l":8.84,"n":827,"o":8.93,"t":"2026-09-30T15:00:00Z","v":186633,"vw":8.884496},{"c":8.8,"h":8.8856,"l":8.66,"n":1932,"o":8.87,"t":"2026-09-30T15:15:00Z","v":503285,"vw":8.738491},{"c":8.845,"h":8.9001,"l":8.735,"n":892,"o":8.8,"t":"2026-09-30T15:30:00Z","v":179206,"vw":8.820084},{"c":8.84,"h":8.89,"l":8.77,"n":494,"o":8.86,"t":"2026-09-30T15:45:00Z","v":85402,"vw":8.837713},{"c":8.925,"h":8.9499,"l":8.84,"n":510,"o":8.84,"t":"2026-09-30T16:00:00Z","v":117844,"vw":8.915468},{"c":8.98,"h":9,"l":8.91,"n":466,"o":8.925,"t":"2026-09-30T16:15:00Z","v":99675,"vw":8.96517},{"c":9,"h":9.055,"l":8.97,"n":517,"o":8.99,"t":"2026-09-30T16:30:00Z","v":147358,"vw":9.011967},{"c":8.97,"h":9,"l":8.9501,"n":274,"o":9,"t":"2026-09-30T16:45:00Z","v":44873,"vw":8.975754},{"c":8.92,"h":8.9859,"l":8.92,"n":176,"o":8.97,"t":"2026-09-30T17:00:00Z","v":30784,"vw":8.945998},{"c":8.88,"h":8.91,"l":8.8301,"n":329,"o":8.91,"t":"2026-09-30T17:15:00Z","v":40066,"vw":8.878453},{"c":8.95,"h":8.97,"l":8.8647,"n":209,"o":8.88,"t":"2026-09-30T17:30:00Z","v":47083,"vw":8.93038},{"c":9.14,"h":9.26,"l":8.955,"n":788,"o":8.96,"t":"2026-09-30T17:45:00Z","v":301134,"vw":9.156357},{"c":9.14,"h":9.21,"l":9.11,"n":430,"o":9.15,"t":"2026-09-30T18:00:00Z","v":111880,"vw":9.157197},{"c":9.07,"h":9.145,"l":9.07,"n":257,"o":9.145,"t":"2026-09-30T18:15:00Z","v":65737,"vw":9.096503},{"c":9.03,"h":9.0992,"l":9.02,"n":167,"o":9.0992,"t":"2026-09-30T18:30:00Z","v":34556,"vw":9.046589},{"c":9.23,"h":9.28,"l":9.02,"n":608,"o":9.02,"t":"2026-09-30T18:45:00Z","v":195275,"vw":9.192448},{"c":9.39,"h":9.44,"l":9.195,"n":1059,"o":9.22,"t":"2026-09-30T19:00:00Z","v":297201,"vw":9.330145},{"c":9.24,"h":9.41,"l":9.24,"n":721,"o":9.3702,"t":"2026-09-30T19:15:00Z","v":157019,"vw":9.365555},{"c":9.19,"h":9.32,"l":9.19,"n":565,"o":9.23,"t":"2026-09-30T19:30:00Z","v":168343,"vw":9.270443},{"c":9.185,"h":9.2405,"l":9.08,"n":1017,"o":9.1987,"t":"2026-09-30T19:45:00Z","v":267193,"vw":9.194196},{"c":9.24,"h":9.34,"l":9.05,"n":115,"o":9.17,"t":"2026-09-30T20:00:00Z","v":23955,"vw":9.200962},{"c":9.22,"h":9.3,"l":9.15,"n":68,"o":9.21,"t":"2026-09-30T20:15:00Z","v":25469,"vw":9.237429},{"c":9.1891,"h":9.24,"l":9.15,"n":44,"o":9.2,"t":"2026-09-30T20:30:00Z","v":10377,"vw":9.204266},{"c":9.16,"h":9.17,"l":9.1,"n":51,"o":9.16,"t":"2026-09-30T20:45:00Z","v":17267,"vw":9.134472},{"c":9.03,"h":9.17,"l":9.03,"n":92,"o":9.17,"t":"2026-09-30T21:00:00Z","v":23075,"vw":9.072161},{"c":9.0792,"h":9.12,"l":9,"n":46,"o":9.03,"t":"2026-09-30T21:15:00Z","v":15032,"vw":9.039084},{"c":9.09,"h":9.13,"l":9.05,"n":42,"o":9.09,"t":"2026-09-30T21:30:00Z","v":7632,"vw":9.081995},{"c":9.13,"h":9.13,"l":9.081,"n":13,"o":9.081,"t":"2026-09-30T21:45:00Z","v":4209,"vw":9.094327},{"c":9.14,"h":9.14,"l":9.103,"n":9,"o":9.103,"t":"2026-09-30T22:00:00Z","v":1942,"vw":9.121801},{"c":9.1793,"h":9.189,"l":9.16,"n":12,"o":9.16,"t":"2026-09-30T22:15:00Z","v":4133,"vw":9.172112},{"c":9.2264,"h":9.2264,"l":9.18,"n":15,"o":9.18,"t":"2026-09-30T22:30:00Z","v":6569,"vw":9.214917},{"c":9.1998,"h":9.22,"l":9.18,"n":10,"o":9.1803,"t":"2026-09-30T22:45:00Z","v":5589,"vw":9.197846},{"c":9.1981,"h":9.2,"l":9.16,"n":12,"o":9.2,"t":"2026-09-30T23:00:00Z","v":2948,"vw":9.193554},{"c":9.21,"h":9.25,"l":9.19,"n":34,"o":9.19,"t":"2026-09-30T23:15:00Z","v":4881,"vw":9.216156},{"c":9.22,"h":9.25,"l":9.1832,"n":18,"o":9.24,"t":"2026-09-30T23:30:00Z","v":5109,"vw":9.228463},{"c":9.23,"h":9.25,"l":9.2,"n":41,"o":9.2483,"t":"2026-09-30T23:45:00Z","v":53527,"vw":9.249086},{"c":9.36,"h":9.68,"l":9.34,"n":1377,"o":9.55,"t":"2026-10-01T08:00:00Z","v":316552,"vw":9.524084},{"c":9.36,"h":9.42,"l":9.34,"n":53,"o":9.36,"t":"2026-10-01T08:15:00Z","v":8396,"vw":9.370304},{"c":9.34,"h":9.37,"l":9.2941,"n":64,"o":9.36,"t":"2026-10-01T08:30:00Z","v":10088,"vw":9.311921},{"c":9.43,"h":9.44,"l":9.36,"n":47,"o":9.37,"t":"2026-10-01T08:45:00Z","v":11994,"vw":9.39484},{"c":9.43,"h":9.47,"l":9.43,"n":16,"o":9.44,"t":"2026-10-01T09:00:00Z","v":4448,"vw":9.442145},{"c":9.47,"h":9.49,"l":9.46,"n":19,"o":9.46,"t":"2026-10-01T09:15:00Z","v":5493,"vw":9.476852},{"c":9.41,"h":9.47,"l":9.4,"n":23,"o":9.4692,"t":"2026-10-01T09:30:00Z","v":9487,"vw":9.445001},{"c":9.42,"h":9.4585,"l":9.4,"n":13,"o":9.41,"t":"2026-10-01T09:45:00Z","v":2490,"vw":9.415792},{"c":9.35,"h":9.38,"l":9.32,"n":18,"o":9.38,"t":"2026-10-01T10:00:00Z","v":4240,"vw":9.342922},{"c":9.43,"h":9.4394,"l":9.36,"n":14,"o":9.36,"t":"2026-10-01T10:15:00Z","v":2419,"vw":9.410017},{"c":9.47,"h":9.5,"l":9.4,"n":47,"o":9.41,"t":"2026-10-01T10:30:00Z","v":12030,"vw":9.437174},{"c":9.5081,"h":9.53,"l":9.5,"n":22,"o":9.53,"t":"2026-10-01T10:45:00Z","v":5440,"vw":9.514202},{"c":9.42,"h":9.5,"l":9.4,"n":78,"o":9.5,"t":"2026-10-01T11:00:00Z","v":22776,"vw":9.453453},{"c":9.34,"h":9.41,"l":9.33,"n":66,"o":9.39,"t":"2026-10-01T11:15:00Z","v":16532,"vw":9.359403},{"c":9.38,"h":9.4,"l":9.3304,"n":35,"o":9.35,"t":"2026-10-01T11:30:00Z","v":11838,"vw":9.364756},{"c":9.4029,"h":9.4029,"l":9.35,"n":28,"o":9.38,"t":"2026-10-01T11:45:00Z","v":4600,"vw":9.381432},{"c":9.3111,"h":9.3515,"l":9.29,"n":124,"o":9.35,"t":"2026-10-01T12:00:00Z","v":47042,"vw":9.313978},{"c":9.32,"h":9.3365,"l":9.3,"n":25,"o":9.31,"t":"2026-10-01T12:15:00Z","v":5535,"vw":9.313822},{"c":9.3,"h":9.34,"l":9.28,"n":54,"o":9.34,"t":"2026-10-01T12:30:00Z","v":38622,"vw":9.309507},{"c":9.23,"h":9.31,"l":9.22,"n":63,"o":9.28,"t":"2026-10-01T12:45:00Z","v":15694,"vw":9.249304},{"c":9.27,"h":9.2798,"l":9.21,"n":265,"o":9.22,"t":"2026-10-01T13:00:00Z","v":38489,"vw":9.243214},{"c":9.268,"h":9.31,"l":9.22,"n":156,"o":9.26,"t":"2026-10-01T13:15:00Z","v":33002,"vw":9.265398},{"c":9.09,"h":9.45,"l":8.99,"n":2789,"o":9.23,"t":"2026-10-01T13:30:00Z","v":613479,"vw":9.159489},{"c":9.6,"h":9.6482,"l":8.9,"n":3041,"o":9.1,"t":"2026-10-01T13:45:00Z","v":939452,"vw":9.348831},{"c":9.93,"h":9.97,"l":9.295,"n":4006,"o":9.61,"t":"2026-10-01T14:00:00Z","v":1454055,"vw":9.730168},{"c":9.93,"h":10.1699,"l":9.78,"n":4245,"o":9.95,"t":"2026-10-01T14:15:00Z","v":1379838,"vw":9.981975},{"c":10.09,"h":10.21,"l":9.8,"n":2532,"o":9.91,"t":"2026-10-01T14:30:00Z","v":786323,"vw":10.071246},{"c":10.25,"h":10.3,"l":10.04,"n":2723,"o":10.09,"t":"2026-10-01T14:45:00Z","v":799588,"vw":10.190627},{"c":10.16,"h":10.27,"l":10,"n":1555,"o":10.25,"t":"2026-10-01T15:00:00Z","v":434609,"vw":10.160736},{"c":10.3,"h":10.41,"l":10.16,"n":2330,"o":10.17,"t":"2026-10-01T15:15:00Z","v":677732,"vw":10.277641},{"c":10.1501,"h":10.35,"l":10.08,"n":1453,"o":10.29,"t":"2026-10-01T15:30:00Z","v":321937,"vw":10.202017},{"c":10.3,"h":10.33,"l":10.05,"n":991,"o":10.1564,"t":"2026-10-01T15:45:00Z","v":225091,"vw":10.176829},{"c":10.17,"h":10.3784,"l":10.08,"n":1160,"o":10.29,"t":"2026-10-01T16:00:00Z","v":276520,"vw":10.27552},{"c":10.26,"h":10.29,"l":10.1505,"n":625,"o":10.19,"t":"2026-10-01T16:15:00Z","v":147362,"vw":10.214157},{"c":10.39,"h":10.395,"l":10.23,"n":964,"o":10.25,"t":"2026-10-01T16:30:00Z","v":255107,"vw":10.31587},{"c":10.21,"h":10.415,"l":10.15,"n":835,"o":10.39,"t":"2026-10-01T16:45:00Z","v":200403,"vw":10.314693},{"c":10.15,"h":10.3077,"l":10.135,"n":728,"o":10.21,"t":"2026-10-01T17:00:00Z","v":142646,"vw":10.207388},{"c":10.49,"h":10.51,"l":10.13,"n":1269,"o":10.15,"t":"2026-10-01T17:15:00Z","v":331406,"vw":10.375247},{"c":10.57,"h":10.69,"l":10.495,"n":1253,"o":10.5,"t":"2026-10-01T17:30:00Z","v":352583,"vw":10.586402},{"c":10.77,"h":10.8,"l":10.55,"n":1889,"o":10.57,"t":"2026-10-01T17:45:00Z","v":698268,"vw":10.714651},{"c":10.455,"h":10.78,"l":10.42,"n":1217,"o":10.77,"t":"2026-10-01T18:00:00Z","v":416756,"vw":10.58399},{"c":10.54,"h":10.6,"l":10.38,"n":550,"o":10.455,"t":"2026-10-01T18:15:00Z","v":126354,"vw":10.505749},{"c":10.6293,"h":10.6499,"l":10.54,"n":483,"o":10.56,"t":"2026-10-01T18:30:00Z","v":69541,"vw":10.587581},{"c":10.8,"h":10.83,"l":10.65,"n":1099,"o":10.65,"t":"2026-10-01T18:45:00Z","v":424273,"vw":10.772559},{"c":10.675,"h":10.82,"l":10.65,"n":647,"o":10.79,"t":"2026-10-01T19:00:00Z","v":210796,"vw":10.757748},{"c":10.665,"h":10.7293,"l":10.6,"n":550,"o":10.675,"t":"2026-10-01T19:15:00Z","v":153362,"vw":10.656139},{"c":10.65,"h":10.695,"l":10.57,"n":598,"o":10.67,"t":"2026-10-01T19:30:00Z","v":131130,"vw":10.635142},{"c":10.66,"h":10.77,"l":10.5431,"n":1048,"o":10.65,"t":"2026-10-01T19:45:00Z","v":301139,"vw":10.663179},{"c":10.54,"h":10.65,"l":10.52,"n":143,"o":10.65,"t":"2026-10-01T20:00:00Z","v":38043,"vw":10.567085},{"c":10.57,"h":10.5892,"l":10.54,"n":34,"o":10.561,"t":"2026-10-01T20:15:00Z","v":16161,"vw":10.560511},{"c":10.48,"h":10.58,"l":10.48,"n":68,"o":10.58,"t":"2026-10-01T20:30:00Z","v":37886,"vw":10.515047},{"c":10.54,"h":10.5784,"l":10.48,"n":40,"o":10.49,"t":"2026-10-01T20:45:00Z","v":10090,"vw":10.528671},{"c":10.55,"h":10.59,"l":10.5362,"n":42,"o":10.5362,"t":"2026-10-01T21:00:00Z","v":27953,"vw":10.570583},{"c":10.51,"h":10.5607,"l":10.51,"n":15,"o":10.53,"t":"2026-10-01T21:15:00Z","v":5919,"vw":10.526188},{"c":10.4705,"h":10.55,"l":10.4703,"n":29,"o":10.5117,"t":"2026-10-01T21:30:00Z","v":8367,"vw":10.489192},{"c":10.5189,"h":10.55,"l":10.4717,"n":51,"o":10.48,"t":"2026-10-01T21:45:00Z","v":25785,"vw":10.527218},{"c":10.53,"h":10.55,"l":10.481,"n":21,"o":10.481,"t":"2026-10-01T22:00:00Z","v":4874,"vw":10.518495},{"c":10.51,"h":10.51,"l":10.49,"n":16,"o":10.51,"t":"2026-10-01T22:15:00Z","v":2981,"vw":10.504345},{"c":10.51,"h":10.56,"l":10.51,"n":30,"o":10.51,"t":"2026-10-01T22:30:00Z","v":7784,"vw":10.529246},{"c":10.54,"h":10.57,"l":10.5,"n":23,"o":10.5,"t":"2026-10-01T22:45:00Z","v":4954,"vw":10.535048},{"c":10.574,"h":10.6,"l":10.55,"n":39,"o":10.55,"t":"2026-10-01T23:00:00Z","v":5180,"vw":10.580253},{"c":10.6,"h":10.6223,"l":10.58,"n":27,"o":10.58,"t":"2026-10-01T23:15:00Z","v":6285,"vw":10.595685},{"c":10.57,"h":10.58,"l":10.54,"n":32,"o":10.57,"t":"2026-10-01T23:30:00Z","v":6620,"vw":10.5614},{"c":10.62,"h":10.62,"l":10.56,"n":67,"o":10.59,"t":"2026-10-01T23:45:00Z","v":18635,"vw":10.578029},{"c":11.05,"h":11.05,"l":10.76,"n":1053,"o":10.84,"t":"2026-10-02T08:00:00Z","v":185461,"vw":10.879982},{"c":10.96,"h":11.0805,"l":10.96,"n":130,"o":11.05,"t":"2026-10-02T08:15:00Z","v":64929,"vw":11.033573},{"c":10.94,"h":11.0195,"l":10.94,"n":79,"o":11,"t":"2026-10-02T08:30:00Z","v":22538,"vw":10.974351},{"c":10.99,"h":11,"l":10.97,"n":45,"o":10.97,"t":"2026-10-02T08:45:00Z","v":13224,"vw":10.987655},{"c":10.94,"h":10.99,"l":10.9269,"n":31,"o":10.99,"t":"2026-10-02T09:00:00Z","v":5942,"vw":10.946659},{"c":10.99,"h":11.03,"l":10.98,"n":38,"o":10.98,"t":"2026-10-02T09:15:00Z","v":15876,"vw":11.012378},{"c":11.03,"h":11.03,"l":10.98,"n":47,"o":10.992,"t":"2026-10-02T09:30:00Z","v":8665,"vw":11.00904},{"c":11.02,"h":11.05,"l":11,"n":40,"o":11.0356,"t":"2026-10-02T09:45:00Z","v":15878,"vw":11.031672},{"c":10.94,"h":11.01,"l":10.92,"n":47,"o":11.01,"t":"2026-10-02T10:00:00Z","v":11822,"vw":10.962141},{"c":10.95,"h":10.95,"l":10.9,"n":35,"o":10.93,"t":"2026-10-02T10:15:00Z","v":12629,"vw":10.908788},{"c":10.98,"h":11,"l":10.97,"n":41,"o":10.99,"t":"2026-10-02T10:30:00Z","v":9112,"vw":10.98618},{"c":10.97,"h":10.98,"l":10.95,"n":23,"o":10.96,"t":"2026-10-02T10:45:00Z","v":4832,"vw":10.973089},{"c":10.79,"h":11,"l":10.6606,"n":348,"o":10.98,"t":"2026-10-02T11:00:00Z","v":72052,"vw":10.873258},{"c":10.86,"h":10.9,"l":10.75,"n":72,"o":10.8,"t":"2026-10-02T11:15:00Z","v":29935,"vw":10.853109},{"c":10.72,"h":10.87,"l":10.71,"n":78,"o":10.846,"t":"2026-10-02T11:30:00Z","v":21510,"vw":10.780333},{"c":10.7649,"h":10.78,"l":10.7,"n":90,"o":10.78,"t":"2026-10-02T11:45:00Z","v":38426,"vw":10.733588},{"c":10.73,"h":10.76,"l":10.68,"n":63,"o":10.75,"t":"2026-10-02T12:00:00Z","v":12511,"vw":10.722077},{"c":10.78,"h":10.79,"l":10.7019,"n":107,"o":10.72,"t":"2026-10-02T12:15:00Z","v":50240,"vw":10.755193},{"c":11.15,"h":11.3,"l":10.77,"n":1243,"o":10.77,"t":"2026-10-02T12:30:00Z","v":270547,"vw":11.127027},{"c":11.19,"h":11.2293,"l":11.1,"n":297,"o":11.122,"t":"2026-10-02T12:45:00Z","v":98153,"vw":11.161772},{"c":11.06,"h":11.2,"l":11.03,"n":229,"o":11.17,"t":"2026-10-02T13:00:00Z","v":71883,"vw":11.138972},{"c":11.2011,"h":11.26,"l":11.07,"n":530,"o":11.09,"t":"2026-10-02T13:15:00Z","v":100641,"vw":11.202457},{"c":11.01,"h":11.3,"l":10.45,"n":5640,"o":11.2,"t":"2026-10-02T13:30:00Z","v":1451866,"vw":10.86961},{"c":11.4327,"h":11.55,"l":10.82,"n":4083,"o":11.01,"t":"2026-10-02T13:45:00Z","v":976990,"vw":11.139926},{"c":11.98,"h":12.097,"l":11.3001,"n":5819,"o":11.44,"t":"2026-10-02T14:00:00Z","v":1509570,"vw":11.842224},{"c":12.225,"h":12.44,"l":11.95,"n":3999,"o":12,"t":"2026-10-02T14:15:00Z","v":1037755,"vw":12.154895},{"c":12.21,"h":12.32,"l":12.0301,"n":3044,"o":12.21,"t":"2026-10-02T14:30:00Z","v":659822,"vw":12.178153},{"c":12.275,"h":12.69,"l":12.202,"n":4035,"o":12.202,"t":"2026-10-02T14:45:00Z","v":810321,"vw":12.446943},{"c":12.14,"h":12.3639,"l":11.97,"n":3512,"o":12.29,"t":"2026-10-02T15:00:00Z","v":582031,"vw":12.141682},{"c":12.2905,"h":12.3,"l":12.08,"n":2281,"o":12.14,"t":"2026-10-02T15:15:00Z","v":380585,"vw":12.189968},{"c":12.3422,"h":12.44,"l":12.195,"n":1301,"o":12.3,"t":"2026-10-02T15:30:00Z","v":299139,"vw":12.357494},{"c":12.145,"h":12.445,"l":12.1,"n":1144,"o":12.37,"t":"2026-10-02T15:45:00Z","v":215424,"vw":12.269722},{"c":12.175,"h":12.2,"l":12.07,"n":705,"o":12.11,"t":"2026-10-02T16:00:00Z","v":148993,"vw":12.120084},{"c":12.09,"h":12.248,"l":12.06,"n":730,"o":12.195,"t":"2026-10-02T16:15:00Z","v":210226,"vw":12.142345},{"c":12.05,"h":12.2299,"l":11.995,"n":973,"o":12.1,"t":"2026-10-02T16:30:00Z","v":215933,"vw":12.064912},{"c":12.095,"h":12.14,"l":11.91,"n":1197,"o":12.0592,"t":"2026-10-02T16:45:00Z","v":241982,"vw":12.014314},{"c":12.0724,"h":12.21,"l":12.055,"n":516,"o":12.09,"t":"2026-10-02T17:00:00Z","v":97316,"vw":12.147163},{"c":12.11,"h":12.15,"l":12.0101,"n":337,"o":12.05,"t":"2026-10-02T17:15:00Z","v":89662,"vw":12.081153},{"c":12.1,"h":12.11,"l":12.01,"n":326,"o":12.0801,"t":"2026-10-02T17:30:00Z","v":70941,"vw":12.059822},{"c":12.29,"h":12.29,"l":12.09,"n":494,"o":12.11,"t":"2026-10-02T17:45:00Z","v":98632,"vw":12.212601},{"c":12.18,"h":12.27,"l":12.1201,"n":292,"o":12.27,"t":"2026-10-02T18:00:00Z","v":62360,"vw":12.208315},{"c":12.15,"h":12.22,"l":12.1321,"n":340,"o":12.17,"t":"2026-10-02T18:15:00Z","v":83380,"vw":12.177023},{"c":12.21,"h":12.22,"l":12.1,"n":297,"o":12.15,"t":"2026-10-02T18:30:00Z","v":53856,"vw":12.146654},{"c":12.18,"h":12.2698,"l":12.18,"n":671,"o":12.2192,"t":"2026-10-02T18:45:00Z","v":122396,"vw":12.241181},{"c":12.21,"h":12.21,"l":12.13,"n":395,"o":12.18,"t":"2026-10-02T19:00:00Z","v":110315,"vw":12.172625},{"c":12.19,"h":12.26,"l":12.16,"n":740,"o":12.2194,"t":"2026-10-02T19:15:00Z","v":199972,"vw":12.23352},{"c":12.29,"h":12.39,"l":12.195,"n":806,"o":12.2,"t":"2026-10-02T19:30:00Z","v":194543,"vw":12.306426},{"c":12.27,"h":12.44,"l":12.2504,"n":1098,"o":12.3,"t":"2026-10-02T19:45:00Z","v":308468,"vw":12.339571},{"c":12.17,"h":12.2581,"l":12.041,"n":92,"o":12.25,"t":"2026-10-02T20:00:00Z","v":31993,"vw":12.171177},{"c":12.1149,"h":12.2,"l":12.1149,"n":81,"o":12.17,"t":"2026-10-02T20:15:00Z","v":26216,"vw":12.156195},{"c":12.1,"h":12.169,"l":12.1,"n":26,"o":12.13,"t":"2026-10-02T20:30:00Z","v":7851,"vw":12.115528},{"c":12.09,"h":12.1307,"l":12.0724,"n":28,"o":12.12,"t":"2026-10-02T20:45:00Z","v":3965,"vw":12.096384},{"c":12.1,"h":12.15,"l":12.08,"n":31,"o":12.14,"t":"2026-10-02T21:00:00Z","v":6352,"vw":12.100504},{"c":12.1,"h":12.17,"l":12.1,"n":10,"o":12.17,"t":"2026-10-02T21:15:00Z","v":1920,"vw":12.127974},{"c":12.0822,"h":12.14,"l":12.07,"n":18,"o":12.14,"t":"2026-10-02T21:30:00Z","v":3300,"vw":12.095463},{"c":12.14,"h":12.14,"l":12.1,"n":3,"o":12.1,"t":"2026-10-02T21:45:00Z","v":851,"vw":12.128719},{"c":12.06,"h":12.11,"l":12.06,"n":28,"o":12.07,"t":"2026-10-02T22:00:00Z","v":4914,"vw":12.084029},{"c":12.1008,"h":12.12,"l":12.0678,"n":9,"o":12.0678,"t":"2026-10-02T22:15:00Z","v":1671,"vw":12.093817},{"c":12.14,"h":12.15,"l":12.12,"n":22,"o":12.1201,"t":"2026-10-02T22:30:00Z","v":5017,"vw":12.129036},{"c":12.1216,"h":12.18,"l":12.1,"n":13,"o":12.1,"t":"2026-10-02T22:45:00Z","v":2972,"vw":12.138086},{"c":12.2,"h":12.2,"l":12.13,"n":20,"o":12.16,"t":"2026-10-02T23:00:00Z","v":2962,"vw":12.182423},{"c":12.16,"h":12.2,"l":12.16,"n":15,"o":12.2,"t":"2026-10-02T23:15:00Z","v":2639,"vw":12.172249},{"c":12.19,"h":12.19,"l":12.17,"n":32,"o":12.1708,"t":"2026-10-02T23:30:00Z","v":3982,"vw":12.180317},{"c":12.17,"h":12.19,"l":12.15,"n":42,"o":12.19,"t":"2026-10-02T23:45:00Z","v":9925,"vw":12.163378},{"c":12.62,"h":12.69,"l":12.49,"n":711,"o":12.51,"t":"2026-10-05T08:00:00Z","v":152980,"vw":12.573995},{"c":12.56,"h":12.65,"l":12.56,"n":55,"o":12.63,"t":"2026-10-05T08:15:00Z","v":40361,"vw":12.644495},{"c":12.37,"h":12.61,"l":12.3516,"n":339,"o":12.61,"t":"2026-10-05T08:30:00Z","v":50573,"vw":12.492733},{"c":12.4,"h":12.49,"l":12.27,"n":119,"o":12.37,"t":"2026-10-05T08:45:00Z","v":26652,"vw":12.329775},{"c":12.4891,"h":12.49,"l":12.3738,"n":20,"o":12.4,"t":"2026-10-05T09:00:00Z","v":5521,"vw":12.435995},{"c":12.44,"h":12.52,"l":12.44,"n":32,"o":12.45,"t":"2026-10-05T09:15:00Z","v":3887,"vw":12.479375},{"c":12.37,"h":12.5,"l":12.35,"n":48,"o":12.49,"t":"2026-10-05T09:30:00Z","v":7142,"vw":12.420623},{"c":12.4399,"h":12.4399,"l":12.4,"n":18,"o":12.4,"t":"2026-10-05T09:45:00Z","v":6009,"vw":12.411038},{"c":12.42,"h":12.42,"l":12.4,"n":9,"o":12.42,"t":"2026-10-05T10:00:00Z","v":1067,"vw":12.408724},{"c":12.4438,"h":12.4438,"l":12.41,"n":12,"o":12.42,"t":"2026-10-05T10:15:00Z","v":4840,"vw":12.42557},{"c":12.37,"h":12.4,"l":12.35,"n":36,"o":12.4,"t":"2026-10-05T10:30:00Z","v":22662,"vw":12.396119},{"c":12.44,"h":12.45,"l":12.37,"n":31,"o":12.37,"t":"2026-10-05T10:45:00Z","v":11491,"vw":12.397088},{"c":12.26,"h":12.45,"l":12.12,"n":213,"o":12.44,"t":"2026-10-05T11:00:00Z","v":83762,"vw":12.275394},{"c":12.3691,"h":12.3691,"l":12.22,"n":91,"o":12.22,"t":"2026-10-05T11:15:00Z","v":21378,"vw":12.304225},{"c":12.28,"h":12.46,"l":12.28,"n":85,"o":12.38,"t":"2026-10-05T11:30:00Z","v":69001,"vw":12.303102},{"c":12.26,"h":12.2697,"l":12.18,"n":119,"o":12.24,"t":"2026-10-05T11:45:00Z","v":34440,"vw":12.209591},{"c":12.2098,"h":12.2999,"l":12.19,"n":337,"o":12.27,"t":"2026-10-05T12:00:00Z","v":87239,"vw":12.219989},{"c":12.21,"h":12.29,"l":12.2,"n":35,"o":12.21,"t":"2026-10-05T12:15:00Z","v":7707,"vw":12.236582},{"c":12.2963,"h":12.3486,"l":12.21,"n":59,"o":12.21,"t":"2026-10-05T12:30:00Z","v":14347,"vw":12.290866},{"c":12.35,"h":12.36,"l":12.26,"n":79,"o":12.32,"t":"2026-10-05T12:45:00Z","v":17335,"vw":12.322308},{"c":12.4754,"h":12.5454,"l":12.41,"n":227,"o":12.4314,"t":"2026-10-05T13:00:00Z","v":107707,"vw":12.462669},{"c":12.95,"h":13.03,"l":12.4493,"n":1014,"o":12.47,"t":"2026-10-05T13:15:00Z","v":268479,"vw":12.787685},{"c":12.2001,"h":13.19,"l":12.081,"n":14380,"o":12.91,"t":"2026-10-05T13:30:00Z","v":2327058,"vw":12.669139},{"c":12.045,"h":12.25,"l":11.81,"n":10229,"o":12.2042,"t":"2026-10-05T13:45:00Z","v":1321580,"vw":12.028038},{"c":11.99,"h":12.11,"l":11.8935,"n":3994,"o":12.07,"t":"2026-10-05T14:00:00Z","v":478827,"vw":12.009486},{"c":11.965,"h":12.1699,"l":11.9,"n":3240,"o":12.01,"t":"2026-10-05T14:15:00Z","v":408506,"vw":12.016206},{"c":11.9,"h":11.98,"l":11.72,"n":3378,"o":11.97,"t":"2026-10-05T14:30:00Z","v":512589,"vw":11.868868},{"c":12.07,"h":12.0779,"l":11.88,"n":2010,"o":11.89,"t":"2026-10-05T14:45:00Z","v":226507,"vw":11.995919},{"c":11.77,"h":12.12,"l":11.76,"n":2766,"o":12.08,"t":"2026-10-05T15:00:00Z","v":338064,"vw":11.875602},{"c":11.81,"h":11.8699,"l":11.695,"n":1612,"o":11.7699,"t":"2026-10-05T15:15:00Z","v":243319,"vw":11.769556},{"c":11.94,"h":11.978,"l":11.8068,"n":1179,"o":11.8068,"t":"2026-10-05T15:30:00Z","v":155704,"vw":11.899794},{"c":12.09,"h":12.14,"l":11.9001,"n":1244,"o":11.94,"t":"2026-10-05T15:45:00Z","v":228279,"vw":12.051793},{"c":12.065,"h":12.1,"l":11.94,"n":1511,"o":12.09,"t":"2026-10-05T16:00:00Z","v":189784,"vw":12.033187},{"c":12.33,"h":12.36,"l":12.07,"n":2877,"o":12.08,"t":"2026-10-05T16:15:00Z","v":517755,"vw":12.179892},{"c":12.48,"h":12.52,"l":12.325,"n":2155,"o":12.335,"t":"2026-10-05T16:30:00Z","v":301779,"vw":12.423114},{"c":12.3,"h":12.4865,"l":12.24,"n":1579,"o":12.47,"t":"2026-10-05T16:45:00Z","v":297538,"vw":12.330134},{"c":12.41,"h":12.43,"l":12.27,"n":1342,"o":12.3,"t":"2026-10-05T17:00:00Z","v":190140,"vw":12.34653},{"c":12.615,"h":12.625,"l":12.39,"n":2065,"o":12.415,"t":"2026-10-05T17:15:00Z","v":302518,"vw":12.517278},{"c":13.0109,"h":13.09,"l":12.58,"n":4147,"o":12.615,"t":"2026-10-05T17:30:00Z","v":766418,"vw":12.865467},{"c":13.13,"h":13.19,"l":12.82,"n":4346,"o":13.01,"t":"2026-10-05T17:45:00Z","v":846685,"vw":12.982086},{"c":13.025,"h":13.24,"l":12.95,"n":4558,"o":13.1299,"t":"2026-10-05T18:00:00Z","v":640873,"vw":13.07479},{"c":13.015,"h":13.12,"l":12.99,"n":1135,"o":13.03,"t":"2026-10-05T18:15:00Z","v":164125,"vw":13.046412},{"c":12.85,"h":13.04,"l":12.79,"n":2182,"o":13.015,"t":"2026-10-05T18:30:00Z","v":331445,"vw":12.898359},{"c":12.68,"h":12.88,"l":12.65,"n":1958,"o":12.855,"t":"2026-10-05T18:45:00Z","v":318204,"vw":12.758129},{"c":12.65,"h":12.785,"l":12.6,"n":1339,"o":12.68,"t":"2026-10-05T19:00:00Z","v":187799,"vw":12.700317},{"c":12.86,"h":12.94,"l":12.58,"n":2463,"o":12.65,"t":"2026-10-05T19:15:00Z","v":331533,"vw":12.775514},{"c":13.205,"h":13.285,"l":12.82,"n":2734,"o":12.85,"t":"2026-10-05T19:30:00Z","v":554776,"vw":13.151556},{"c":13.54,"h":13.6199,"l":13.18,"n":4878,"o":13.2,"t":"2026-10-05T19:45:00Z","v":853593,"vw":13.434795},{"c":13.69,"h":13.85,"l":13.4,"n":763,"o":13.57,"t":"2026-10-05T20:00:00Z","v":128943,"vw":13.681227},{"c":13.63,"h":13.75,"l":13.6193,"n":246,"o":13.6795,"t":"2026-10-05T20:15:00Z","v":40758,"vw":13.65961},{"c":13.53,"h":13.64,"l":13.4717,"n":196,"o":13.63,"t":"2026-10-05T20:30:00Z","v":39717,"vw":13.597709},{"c":13.5,"h":13.6,"l":13.47,"n":80,"o":13.53,"t":"2026-10-05T20:45:00Z","v":33608,"vw":13.57234},{"c":13.55,"h":13.6,"l":13.52,"n":41,"o":13.54,"t":"2026-10-05T21:00:00Z","v":6443,"vw":13.552239},{"c":13.58,"h":13.66,"l":13.52,"n":72,"o":13.57,"t":"2026-10-05T21:15:00Z","v":16501,"vw":13.591608},{"c":13.58,"h":13.6395,"l":13.55,"n":61,"o":13.5807,"t":"2026-10-05T21:30:00Z","v":14781,"vw":13.596358},{"c":13.5,"h":13.6269,"l":13.45,"n":72,"o":13.55,"t":"2026-10-05T21:45:00Z","v":26626,"vw":13.522765},{"c":13.48,"h":13.52,"l":13.45,"n":47,"o":13.45,"t":"2026-10-05T22:00:00Z","v":11095,"vw":13.491865},{"c":13.5982,"h":13.599,"l":13.4693,"n":96,"o":13.53,"t":"2026-10-05T22:15:00Z","v":19317,"vw":13.518015},{"c":13.5,"h":13.6,"l":13.5,"n":13,"o":13.6,"t":"2026-10-05T22:30:00Z","v":5465,"vw":13.527228},{"c":13.57,"h":13.59,"l":13.5084,"n":71,"o":13.53,"t":"2026-10-05T22:45:00Z","v":6423,"vw":13.542098},{"c":13.51,"h":13.599,"l":13.5,"n":110,"o":13.57,"t":"2026-10-05T23:00:00Z","v":35116,"vw":13.550412},{"c":13.55,"h":13.58,"l":13.521,"n":29,"o":13.55,"t":"2026-10-05T23:15:00Z","v":5949,"vw":13.545619},{"c":13.56,"h":13.6,"l":13.55,"n":88,"o":13.59,"t":"2026-10-05T23:30:00Z","v":10119,"vw":13.581955},{"c":13.6122,"h":13.63,"l":13.56,"n":70,"o":13.5646,"t":"2026-10-05T23:45:00Z","v":17084,"vw":13.596208},{"c":13.8,"h":13.88,"l":13.61,"n":771,"o":13.79,"t":"2026-10-06T08:00:00Z","v":146381,"vw":13.7695},{"c":13.81,"h":13.82,"l":13.71,"n":57,"o":13.8157,"t":"2026-10-06T08:15:00Z","v":10007,"vw":13.787757},{"c":13.67,"h":13.77,"l":13.65,"n":60,"o":13.77,"t":"2026-10-06T08:30:00Z","v":14990,"vw":13.697219},{"c":13.7433,"h":13.76,"l":13.69,"n":54,"o":13.71,"t":"2026-10-06T08:45:00Z","v":7472,"vw":13.723279},{"c":13.74,"h":13.82,"l":13.71,"n":47,"o":13.7163,"t":"2026-10-06T09:00:00Z","v":8816,"vw":13.781549},{"c":13.81,"h":13.84,"l":13.75,"n":17,"o":13.75,"t":"2026-10-06T09:15:00Z","v":3437,"vw":13.776513},{"c":13.87,"h":13.94,"l":13.82,"n":204,"o":13.82,"t":"2026-10-06T09:30:00Z","v":45342,"vw":13.874278},{"c":13.87,"h":13.88,"l":13.83,"n":60,"o":13.85,"t":"2026-10-06T09:45:00Z","v":10236,"vw":13.871434},{"c":13.94,"h":13.94,"l":13.8,"n":84,"o":13.87,"t":"2026-10-06T10:00:00Z","v":18269,"vw":13.894883},{"c":14.08,"h":14.12,"l":13.94,"n":257,"o":13.94,"t":"2026-10-06T10:15:00Z","v":48866,"vw":14.044725},{"c":14.09,"h":14.11,"l":14.0202,"n":97,"o":14.08,"t":"2026-10-06T10:30:00Z","v":16815,"vw":14.066969},{"c":14.15,"h":14.15,"l":14.05,"n":53,"o":14.09,"t":"2026-10-06T10:45:00Z","v":9897,"vw":14.096336},{"c":14.1085,"h":14.19,"l":13.9503,"n":456,"o":14.13,"t":"2026-10-06T11:00:00Z","v":83037,"vw":14.045715},{"c":14.17,"h":14.24,"l":14.0719,"n":360,"o":14.1,"t":"2026-10-06T11:15:00Z","v":108510,"vw":14.165761},{"c":14.13,"h":14.21,"l":14.1062,"n":227,"o":14.17,"t":"2026-10-06T11:30:00Z","v":80625,"vw":14.167836},{"c":14.15,"h":14.21,"l":14.11,"n":199,"o":14.12,"t":"2026-10-06T11:45:00Z","v":47518,"vw":14.168602},{"c":14.3115,"h":14.3115,"l":14.1684,"n":338,"o":14.17,"t":"2026-10-06T12:00:00Z","v":71313,"vw":14.240763},{"c":14.1692,"h":14.32,"l":14.14,"n":330,"o":14.31,"t":"2026-10-06T12:15:00Z","v":77049,"vw":14.251489},{"c":14.11,"h":14.2,"l":14.0577,"n":237,"o":14.15,"t":"2026-10-06T12:30:00Z","v":50125,"vw":14.121276},{"c":14.2894,"h":14.31,"l":14.11,"n":248,"o":14.11,"t":"2026-10-06T12:45:00Z","v":46797,"vw":14.251947},{"c":14.26,"h":14.38,"l":14.25,"n":377,"o":14.2515,"t":"2026-10-06T13:00:00Z","v":82562,"vw":14.324791},{"c":14.5496,"h":14.61,"l":14.25,"n":967,"o":14.28,"t":"2026-10-06T13:15:00Z","v":168124,"vw":14.443389},{"c":14.91,"h":15.49,"l":14.17,"n":19255,"o":14.46,"t":"2026-10-06T13:30:00Z","v":3469358,"vw":14.94013},{"c":14.81,"h":15.13,"l":14.45,"n":10534,"o":14.89,"t":"2026-10-06T13:45:00Z","v":1646313,"vw":14.860593},{"c":14.73,"h":15.38,"l":14.67,"n":10415,"o":14.82,"t":"2026-10-06T14:00:00Z","v":1653427,"vw":15.049239},{"c":14.96,"h":15.08,"l":14.6,"n":6585,"o":14.71,"t":"2026-10-06T14:15:00Z","v":967228,"vw":14.781587},{"c":14.7201,"h":15,"l":14.65,"n":5629,"o":14.96,"t":"2026-10-06T14:30:00Z","v":601308,"vw":14.774472},{"c":15.15,"h":15.24,"l":14.6,"n":5573,"o":14.7117,"t":"2026-10-06T14:45:00Z","v":995519,"vw":14.958767},{"c":15.2299,"h":15.39,"l":15.02,"n":4810,"o":15.155,"t":"2026-10-06T15:00:00Z","v":818808,"vw":15.207578},{"c":15.195,"h":15.31,"l":15.08,"n":2832,"o":15.23,"t":"2026-10-06T15:15:00Z","v":363632,"vw":15.189028},{"c":15.33,"h":15.34,"l":15,"n":2920,"o":15.2,"t":"2026-10-06T15:30:00Z","v":427236,"vw":15.157086},{"c":15.08,"h":15.35,"l":14.995,"n":2476,"o":15.34,"t":"2026-10-06T15:45:00Z","v":347397,"vw":15.124022},{"c":15.02,"h":15.175,"l":14.78,"n":3930,"o":15.08,"t":"2026-10-06T16:00:00Z","v":644307,"vw":14.909334},{"c":15.295,"h":15.3,"l":14.97,"n":2590,"o":15.0199,"t":"2026-10-06T16:15:00Z","v":500998,"vw":15.171797},{"c":15.1899,"h":15.3,"l":15.1335,"n":1129,"o":15.2938,"t":"2026-10-06T16:30:00Z","v":279108,"vw":15.263785},{"c":15.32,"h":15.33,"l":15.12,"n":973,"o":15.1899,"t":"2026-10-06T16:45:00Z","v":191508,"vw":15.242764},{"c":15.45,"h":15.5,"l":15.23,"n":1446,"o":15.32,"t":"2026-10-06T17:00:00Z","v":336840,"vw":15.416851},{"c":15.47,"h":15.55,"l":15.35,"n":1267,"o":15.44,"t":"2026-10-06T17:15:00Z","v":252367,"vw":15.46175},{"c":15.505,"h":15.53,"l":15.4104,"n":521,"o":15.46,"t":"2026-10-06T17:30:00Z","v":98852,"vw":15.470047},{"c":15.525,"h":15.56,"l":15.42,"n":598,"o":15.505,"t":"2026-10-06T17:45:00Z","v":133121,"vw":15.508208},{"c":15.49,"h":15.655,"l":15.44,"n":919,"o":15.5422,"t":"2026-10-06T18:00:00Z","v":237136,"vw":15.586779},{"c":15.4,"h":15.54,"l":15.345,"n":498,"o":15.47,"t":"2026-10-06T18:15:00Z","v":121039,"vw":15.408914},{"c":15.39,"h":15.42,"l":15.28,"n":581,"o":15.405,"t":"2026-10-06T18:30:00Z","v":120144,"vw":15.344427},{"c":15.435,"h":15.52,"l":15.295,"n":809,"o":15.39,"t":"2026-10-06T18:45:00Z","v":156194,"vw":15.406258},{"c":15.35,"h":15.45,"l":15.26,"n":542,"o":15.44,"t":"2026-10-06T19:00:00Z","v":116188,"vw":15.340788},{"c":15.32,"h":15.3975,"l":15.29,"n":576,"o":15.35,"t":"2026-10-06T19:15:00Z","v":123670,"vw":15.339856},{"c":15.15,"h":15.34,"l":15.1,"n":1259,"o":15.325,"t":"2026-10-06T19:30:00Z","v":337313,"vw":15.211394},{"c":15.45,"h":15.48,"l":15.12,"n":1954,"o":15.145,"t":"2026-10-06T19:45:00Z","v":414967,"vw":15.331879},{"c":15.47,"h":15.6,"l":15.35,"n":175,"o":15.47,"t":"2026-10-06T20:00:00Z","v":55241,"vw":15.482649},{"c":15.46,"h":15.4983,"l":15.44,"n":63,"o":15.4518,"t":"2026-10-06T20:15:00Z","v":10180,"vw":15.453617},{"c":15.48,"h":15.48,"l":15.45,"n":38,"o":15.45,"t":"2026-10-06T20:30:00Z","v":12354,"vw":15.452674},{"c":15.45,"h":15.4842,"l":15.45,"n":29,"o":15.47,"t":"2026-10-06T20:45:00Z","v":8976,"vw":15.468445},{"c":15.51,"h":15.53,"l":15.45,"n":48,"o":15.4577,"t":"2026-10-06T21:00:00Z","v":15057,"vw":15.486391},{"c":15.46,"h":15.5,"l":15.45,"n":40,"o":15.49,"t":"2026-10-06T21:15:00Z","v":8956,"vw":15.472973},{"c":15.5,"h":15.5,"l":15.45,"n":35,"o":15.498,"t":"2026-10-06T21:30:00Z","v":6293,"vw":15.469589},{"c":15.5,"h":15.5,"l":15.46,"n":27,"o":15.48,"t":"2026-10-06T21:45:00Z","v":5930,"vw":15.488401},{"c":15.5,"h":15.5,"l":15.48,"n":12,"o":15.48,"t":"2026-10-06T22:00:00Z","v":2513,"vw":15.491579},{"c":15.5,"h":15.5,"l":15.46,"n":46,"o":15.48,"t":"2026-10-06T22:15:00Z","v":12450,"vw":15.487749},{"c":15.4,"h":15.4662,"l":15.377,"n":64,"o":15.4653,"t":"2026-10-06T22:30:00Z","v":29575,"vw":15.448344},{"c":15.4,"h":15.43,"l":15.3887,"n":37,"o":15.4,"t":"2026-10-06T22:45:00Z","v":5886,"vw":15.403745},{"c":15.4,"h":15.4494,"l":15.3948,"n":50,"o":15.41,"t":"2026-10-06T23:00:00Z","v":22696,"vw":15.41787},{"c":15.38,"h":15.45,"l":15.3769,"n":51,"o":15.39,"t":"2026-10-06T23:15:00Z","v":11462,"vw":15.404151},{"c":15.34,"h":15.4,"l":15.34,"n":60,"o":15.39,"t":"2026-10-06T23:30:00Z","v":15206,"vw":15.363191},{"c":15.34,"h":15.37,"l":15.332,"n":70,"o":15.35,"t":"2026-10-06T23:45:00Z","v":40172,"vw":15.344377},{"c":14.62,"h":15.03,"l":14.45,"n":755,"o":14.81,"t":"2026-10-07T08:00:00Z","v":165046,"vw":14.827524},{"c":14.64,"h":14.7,"l":14.63,"n":49,"o":14.64,"t":"2026-10-07T08:15:00Z","v":7820,"vw":14.674523},{"c":14.63,"h":14.68,"l":14.61,"n":41,"o":14.63,"t":"2026-10-07T08:30:00Z","v":4540,"vw":14.632209},{"c":14.42,"h":14.63,"l":14.4,"n":174,"o":14.6145,"t":"2026-10-07T08:45:00Z","v":39616,"vw":14.517644},{"c":14.33,"h":14.45,"l":14.25,"n":235,"o":14.42,"t":"2026-10-07T09:00:00Z","v":34821,"vw":14.312595},{"c":14.37,"h":14.43,"l":14.24,"n":119,"o":14.3356,"t":"2026-10-07T09:15:00Z","v":15496,"vw":14.32797},{"c":14.3348,"h":14.44,"l":14.33,"n":105,"o":14.4,"t":"2026-10-07T09:30:00Z","v":23981,"vw":14.405833},{"c":14.39,"h":14.4088,"l":14.34,"n":34,"o":14.4,"t":"2026-10-07T09:45:00Z","v":13673,"vw":14.347072},{"c":14.4,"h":14.45,"l":14.3518,"n":41,"o":14.3518,"t":"2026-10-07T10:00:00Z","v":9936,"vw":14.429097},{"c":14.5,"h":14.5,"l":14.35,"n":98,"o":14.377,"t":"2026-10-07T10:15:00Z","v":14778,"vw":14.388603},{"c":14.33,"h":14.47,"l":14.32,"n":56,"o":14.47,"t":"2026-10-07T10:30:00Z","v":12225,"vw":14.33918},{"c":14.15,"h":14.39,"l":14.15,"n":144,"o":14.32,"t":"2026-10-07T10:45:00Z","v":15643,"vw":14.280231},{"c":14.1812,"h":14.1812,"l":14,"n":398,"o":14.17,"t":"2026-10-07T11:00:00Z","v":75539,"vw":14.064944},{"c":14.2,"h":14.31,"l":14.1,"n":189,"o":14.1807,"t":"2026-10-07T11:15:00Z","v":23960,"vw":14.188026},{"c":14.23,"h":14.29,"l":14.16,"n":82,"o":14.22,"t":"2026-10-07T11:30:00Z","v":23430,"vw":14.185214},{"c":14.3,"h":14.3,"l":14.15,"n":157,"o":14.22,"t":"2026-10-07T11:45:00Z","v":34064,"vw":14.227055},{"c":14.2,"h":14.3,"l":14.15,"n":181,"o":14.3,"t":"2026-10-07T12:00:00Z","v":43933,"vw":14.225446},{"c":13.98,"h":14.1683,"l":13.91,"n":546,"o":14.15,"t":"2026-10-07T12:15:00Z","v":83542,"vw":13.998603},{"c":14.12,"h":14.2,"l":13.95,"n":303,"o":14,"t":"2026-10-07T12:30:00Z","v":44020,"vw":14.071974},{"c":14.2,"h":14.2,"l":14.07,"n":102,"o":14.12,"t":"2026-10-07T12:45:00Z","v":14700,"vw":14.142955},{"c":14.32,"h":14.32,"l":14.14,"n":142,"o":14.1875,"t":"2026-10-07T13:00:00Z","v":26196,"vw":14.227646},{"c":14.53,"h":14.58,"l":14.15,"n":376,"o":14.35,"t":"2026-10-07T13:15:00Z","v":97936,"vw":14.298243},{"c":13.69,"h":14.89,"l":13.3601,"n":9638,"o":14.5,"t":"2026-10-07T13:30:00Z","v":1663462,"vw":14.010239},{"c":13.5911,"h":13.69,"l":13.2101,"n":3329,"o":13.69,"t":"2026-10-07T13:45:00Z","v":753774,"vw":13.412103},{"c":13.315,"h":13.6,"l":13.31,"n":1955,"o":13.6,"t":"2026-10-07T14:00:00Z","v":432566,"vw":13.409104},{"c":13.74,"h":13.75,"l":13.26,"n":3264,"o":13.31,"t":"2026-10-07T14:15:00Z","v":686893,"vw":13.497701},{"c":13.43,"h":13.78,"l":13.35,"n":2215,"o":13.7493,"t":"2026-10-07T14:30:00Z","v":479035,"vw":13.512174},{"c":13.2,"h":13.44,"l":13.14,"n":3654,"o":13.41,"t":"2026-10-07T14:45:00Z","v":710965,"vw":13.264925},{"c":13.1,"h":13.2185,"l":13,"n":2164,"o":13.1922,"t":"2026-10-07T15:00:00Z","v":630716,"vw":13.066662},{"c":13.27,"h":13.28,"l":13.0301,"n":1035,"o":13.095,"t":"2026-10-07T15:15:00Z","v":238293,"vw":13.13708},{"c":13.4441,"h":13.445,"l":13.2038,"n":1177,"o":13.27,"t":"2026-10-07T15:30:00Z","v":332128,"vw":13.363939},{"c":13.31,"h":13.43,"l":13.252,"n":572,"o":13.43,"t":"2026-10-07T15:45:00Z","v":109720,"vw":13.352938},{"c":13.27,"h":13.5,"l":13.26,"n":933,"o":13.325,"t":"2026-10-07T16:00:00Z","v":206872,"vw":13.383355},{"c":13.28,"h":13.3,"l":13.22,"n":561,"o":13.27,"t":"2026-10-07T16:15:00Z","v":114118,"vw":13.267923},{"c":13.42,"h":13.42,"l":13.225,"n":637,"o":13.2797,"t":"2026-10-07T16:30:00Z","v":168550,"vw":13.337058},{"c":13.2,"h":13.4473,"l":13.16,"n":391,"o":13.43,"t":"2026-10-07T16:45:00Z","v":78900,"vw":13.26682},{"c":13.325,"h":13.34,"l":13.175,"n":491,"o":13.22,"t":"2026-10-07T17:00:00Z","v":181631,"vw":13.269589},{"c":13.6499,"h":13.77,"l":13.25,"n":2070,"o":13.32,"t":"2026-10-07T17:15:00Z","v":505017,"vw":13.5264},{"c":14.05,"h":14.2,"l":13.56,"n":2518,"o":13.625,"t":"2026-10-07T17:30:00Z","v":566929,"vw":13.935461},{"c":13.643,"h":14.04,"l":13.52,"n":1154,"o":14.04,"t":"2026-10-07T17:45:00Z","v":370067,"vw":13.751047},{"c":13.675,"h":13.8,"l":13.4914,"n":1078,"o":13.65,"t":"2026-10-07T18:00:00Z","v":240109,"vw":13.650281},{"c":13.88,"h":13.91,"l":13.6793,"n":643,"o":13.68,"t":"2026-10-07T18:15:00Z","v":172882,"vw":13.811805},{"c":13.82,"h":13.99,"l":13.73,"n":719,"o":13.875,"t":"2026-10-07T18:30:00Z","v":120601,"vw":13.860098},{"c":13.78,"h":13.825,"l":13.71,"n":529,"o":13.82,"t":"2026-10-07T18:45:00Z","v":100800,"vw":13.773254},{"c":13.72,"h":13.77,"l":13.6,"n":656,"o":13.765,"t":"2026-10-07T19:00:00Z","v":132195,"vw":13.673348},{"c":13.8527,"h":13.95,"l":13.69,"n":440,"o":13.72,"t":"2026-10-07T19:15:00Z","v":70539,"vw":13.825879},{"c":13.99,"h":14.06,"l":13.8508,"n":801,"o":13.8508,"t":"2026-10-07T19:30:00Z","v":152192,"vw":13.97995},{"c":13.65,"h":13.99,"l":13.52,"n":1621,"o":13.99,"t":"2026-10-07T19:45:00Z","v":335966,"vw":13.715402},{"c":13.45,"h":13.69,"l":13.36,"n":319,"o":13.69,"t":"2026-10-07T20:00:00Z","v":64912,"vw":13.480659},{"c":13.53,"h":13.69,"l":13.45,"n":110,"o":13.46,"t":"2026-10-07T20:15:00Z","v":32012,"vw":13.483743},{"c":13.49,"h":13.52,"l":13.47,"n":37,"o":13.4836,"t":"2026-10-07T20:30:00Z","v":8252,"vw":13.497003},{"c":13.47,"h":13.51,"l":13.46,"n":27,"o":13.51,"t":"2026-10-07T20:45:00Z","v":7838,"vw":13.483094},{"c":13.42,"h":13.49,"l":13.42,"n":13,"o":13.47,"t":"2026-10-07T21:00:00Z","v":2435,"vw":13.466783},{"c":13.4876,"h":13.4876,"l":13.44,"n":4,"o":13.44,"t":"2026-10-07T21:15:00Z","v":404,"vw":13.4519},{"c":13.5,"h":13.51,"l":13.47,"n":16,"o":13.51,"t":"2026-10-07T21:30:00Z","v":2658,"vw":13.491468},{"c":13.48,"h":13.51,"l":13.44,"n":12,"o":13.49,"t":"2026-10-07T21:45:00Z","v":4649,"vw":13.474137},{"c":13.4997,"h":13.4997,"l":13.48,"n":15,"o":13.4898,"t":"2026-10-07T22:00:00Z","v":3227,"vw":13.487893},{"c":13.41,"h":13.49,"l":13.41,"n":37,"o":13.47,"t":"2026-10-07T22:15:00Z","v":7522,"vw":13.452325},{"c":13.45,"h":13.49,"l":13.43,"n":23,"o":13.45,"t":"2026-10-07T22:30:00Z","v":12094,"vw":13.46749},{"c":13.43,"h":13.48,"l":13.43,"n":3,"o":13.48,"t":"2026-10-07T22:45:00Z","v":703,"vw":13.46091},{"c":13.5059,"h":13.53,"l":13.43,"n":52,"o":13.43,"t":"2026-10-07T23:00:00Z","v":20614,"vw":13.507989},{"c":13.525,"h":13.53,"l":13.5109,"n":36,"o":13.53,"t":"2026-10-07T23:15:00Z","v":12337,"vw":13.523542},{"c":13.62,"h":13.62,"l":13.54,"n":47,"o":13.54,"t":"2026-10-07T23:30:00Z","v":10506,"vw":13.588405},{"c":13.618,"h":13.64,"l":13.6,"n":58,"o":13.64,"t":"2026-10-07T23:45:00Z","v":28552,"vw":13.618629},{"c":12.621,"h":13.36,"l":12.51,"n":1360,"o":12.7,"t":"2026-10-08T08:00:00Z","v":329581,"vw":12.871467},{"c":12.7914,"h":12.8,"l":12.63,"n":131,"o":12.63,"t":"2026-10-08T08:15:00Z","v":24347,"vw":12.728047},{"c":12.71,"h":12.79,"l":12.68,"n":129,"o":12.79,"t":"2026-10-08T08:30:00Z","v":28528,"vw":12.708211},{"c":12.71,"h":12.7402,"l":12.7,"n":106,"o":12.72,"t":"2026-10-08T08:45:00Z","v":21206,"vw":12.717143},{"c":12.69,"h":12.9,"l":12.68,"n":366,"o":12.71,"t":"2026-10-08T09:00:00Z","v":81904,"vw":12.786787},{"c":12.7,"h":12.7,"l":12.625,"n":220,"o":12.69,"t":"2026-10-08T09:15:00Z","v":41740,"vw":12.660511},{"c":12.69,"h":12.8,"l":12.69,"n":180,"o":12.69,"t":"2026-10-08T09:30:00Z","v":42338,"vw":12.740047},{"c":12.71,"h":12.71,"l":12.69,"n":16,"o":12.69,"t":"2026-10-08T09:45:00Z","v":1778,"vw":12.696818},{"c":12.66,"h":12.6859,"l":12.6,"n":65,"o":12.68,"t":"2026-10-08T10:00:00Z","v":7535,"vw":12.63499},{"c":12.35,"h":12.6,"l":12.35,"n":310,"o":12.6,"t":"2026-10-08T10:15:00Z","v":66492,"vw":12.441494},{"c":12.33,"h":12.41,"l":12.29,"n":269,"o":12.35,"t":"2026-10-08T10:30:00Z","v":68191,"vw":12.318704},{"c":12.38,"h":12.42,"l":12.32,"n":121,"o":12.345,"t":"2026-10-08T10:45:00Z","v":18311,"vw":12.393179},{"c":12.33,"h":12.4395,"l":12.2246,"n":389,"o":12.385,"t":"2026-10-08T11:00:00Z","v":111768,"vw":12.316989},{"c":12.449,"h":12.449,"l":12.26,"n":136,"o":12.31,"t":"2026-10-08T11:15:00Z","v":29815,"vw":12.35087},{"c":12.41,"h":12.5196,"l":12.36,"n":183,"o":12.45,"t":"2026-10-08T11:30:00Z","v":55744,"vw":12.432259},{"c":12.18,"h":12.5,"l":12.07,"n":629,"o":12.43,"t":"2026-10-08T11:45:00Z","v":91121,"vw":12.201855},{"c":12.29,"h":12.31,"l":12.18,"n":242,"o":12.188,"t":"2026-10-08T12:00:00Z","v":51058,"vw":12.241132},{"c":12.37,"h":12.389,"l":12.2,"n":173,"o":12.272,"t":"2026-10-08T12:15:00Z","v":57015,"vw":12.292991},{"c":12.3,"h":12.39,"l":12.26,"n":189,"o":12.37,"t":"2026-10-08T12:30:00Z","v":75633,"vw":12.352105},{"c":12.34,"h":12.36,"l":12.27,"n":140,"o":12.3261,"t":"2026-10-08T12:45:00Z","v":38528,"vw":12.302389},{"c":12.38,"h":12.43,"l":12.34,"n":157,"o":12.36,"t":"2026-10-08T13:00:00Z","v":36260,"vw":12.385448},{"c":12.52,"h":12.5598,"l":12.38,"n":510,"o":12.39,"t":"2026-10-08T13:15:00Z","v":135346,"vw":12.472851},{"c":12.82,"h":13.059,"l":11.7201,"n":11204,"o":12.52,"t":"2026-10-08T13:30:00Z","v":2114539,"vw":12.459823},{"c":12.1535,"h":12.91,"l":12.15,"n":7596,"o":12.8,"t":"2026-10-08T13:45:00Z","v":1195187,"vw":12.473742},{"c":12.27,"h":12.57,"l":12.16,"n":4829,"o":12.16,"t":"2026-10-08T14:00:00Z","v":651789,"vw":12.377801},{"c":12.465,"h":12.515,"l":12.1713,"n":3553,"o":12.275,"t":"2026-10-08T14:15:00Z","v":512480,"vw":12.320944},{"c":12.08,"h":12.475,"l":12,"n":4121,"o":12.47,"t":"2026-10-08T14:30:00Z","v":861987,"vw":12.174608},{"c":11.681,"h":12.09,"l":11.58,"n":6339,"o":12.09,"t":"2026-10-08T14:45:00Z","v":1132624,"vw":11.766751},{"c":11.2092,"h":11.739,"l":11.205,"n":5733,"o":11.685,"t":"2026-10-08T15:00:00Z","v":1133047,"vw":11.462143},{"c":11.1203,"h":11.27,"l":11.01,"n":4846,"o":11.2001,"t":"2026-10-08T15:15:00Z","v":974233,"vw":11.136904},{"c":11.1186,"h":11.14,"l":10.94,"n":4462,"o":11.14,"t":"2026-10-08T15:30:00Z","v":963209,"vw":11.028113},{"c":11.22,"h":11.25,"l":11.05,"n":2638,"o":11.115,"t":"2026-10-08T15:45:00Z","v":542302,"vw":11.15775},{"c":11.305,"h":11.3891,"l":11.14,"n":1921,"o":11.225,"t":"2026-10-08T16:00:00Z","v":444614,"vw":11.257475},{"c":11.665,"h":11.71,"l":11.3,"n":4053,"o":11.3099,"t":"2026-10-08T16:15:00Z","v":945338,"vw":11.487241},{"c":11.18,"h":11.665,"l":11.12,"n":2176,"o":11.665,"t":"2026-10-08T16:30:00Z","v":489555,"vw":11.423973},{"c":10.53,"h":11.17,"l":10.445,"n":6271,"o":11.17,"t":"2026-10-08T16:45:00Z","v":1482954,"vw":10.765758},{"c":10.565,"h":10.5669,"l":10.2,"n":5855,"o":10.5438,"t":"2026-10-08T17:00:00Z","v":1281328,"vw":10.371952},{"c":10.15,"h":10.585,"l":10,"n":5729,"o":10.56,"t":"2026-10-08T17:15:00Z","v":1170602,"vw":10.200528},{"c":10.175,"h":10.2381,"l":9.93,"n":5058,"o":10.155,"t":"2026-10-08T17:30:00Z","v":959068,"vw":10.096005},{"c":10.215,"h":10.26,"l":10.02,"n":2583,"o":10.1974,"t":"2026-10-08T17:45:00Z","v":544719,"vw":10.161639},{"c":10.3,"h":10.3965,"l":10.1335,"n":2186,"o":10.225,"t":"2026-10-08T18:00:00Z","v":431495,"vw":10.302504},{"c":10.5209,"h":10.64,"l":10.29,"n":3087,"o":10.3005,"t":"2026-10-08T18:15:00Z","v":707858,"vw":10.48074},{"c":10.31,"h":10.51,"l":10.26,"n":2074,"o":10.5045,"t":"2026-10-08T18:30:00Z","v":503609,"vw":10.359132},{"c":10.115,"h":10.325,"l":10.1,"n":1793,"o":10.32,"t":"2026-10-08T18:45:00Z","v":391772,"vw":10.172419},{"c":9.945,"h":10.1105,"l":9.9001,"n":2930,"o":10.1105,"t":"2026-10-08T19:00:00Z","v":634412,"vw":9.988729},{"c":9.975,"h":10.13,"l":9.88,"n":2883,"o":9.945,"t":"2026-10-08T19:15:00Z","v":634577,"vw":9.997133},{"c":9.785,"h":10.04,"l":9.7116,"n":4209,"o":9.98,"t":"2026-10-08T19:30:00Z","v":936589,"vw":9.837343},{"c":9.9511,"h":9.97,"l":9.72,"n":3911,"o":9.785,"t":"2026-10-08T19:45:00Z","v":928511,"vw":9.837962},{"c":10.1378,"h":10.17,"l":9.95,"n":485,"o":9.95,"t":"2026-10-08T20:00:00Z","v":134900,"vw":10.071923},{"c":10.16,"h":10.21,"l":10.11,"n":364,"o":10.11,"t":"2026-10-08T20:15:00Z","v":61710,"vw":10.17189},{"c":10.2197,"h":10.25,"l":10.15,"n":348,"o":10.1555,"t":"2026-10-08T20:30:00Z","v":66294,"vw":10.22299},{"c":10.24,"h":10.24,"l":10.19,"n":88,"o":10.22,"t":"2026-10-08T20:45:00Z","v":25851,"vw":10.212921},{"c":10.19,"h":10.24,"l":10.16,"n":87,"o":10.22,"t":"2026-10-08T21:00:00Z","v":24895,"vw":10.199906},{"c":10.19,"h":10.1915,"l":10.15,"n":63,"o":10.16,"t":"2026-10-08T21:15:00Z","v":20458,"vw":10.164914},{"c":10.27,"h":10.27,"l":10.17,"n":92,"o":10.17,"t":"2026-10-08T21:30:00Z","v":25234,"vw":10.227828},{"c":10.3471,"h":10.37,"l":10.24,"n":123,"o":10.2648,"t":"2026-10-08T21:45:00Z","v":31527,"vw":10.295436},{"c":10.42,"h":10.45,"l":10.3282,"n":151,"o":10.34,"t":"2026-10-08T22:00:00Z","v":61621,"vw":10.402337},{"c":10.44,"h":10.5,"l":10.37,"n":197,"o":10.43,"t":"2026-10-08T22:15:00Z","v":64298,"vw":10.463087},{"c":10.53,"h":10.54,"l":10.44,"n":200,"o":10.44,"t":"2026-10-08T22:30:00Z","v":69802,"vw":10.499685},{"c":10.4598,"h":10.52,"l":10.45,"n":95,"o":10.519,"t":"2026-10-08T22:45:00Z","v":27930,"vw":10.480738},{"c":10.4202,"h":10.46,"l":10.41,"n":104,"o":10.4538,"t":"2026-10-08T23:00:00Z","v":33675,"vw":10.432711},{"c":10.36,"h":10.45,"l":10.32,"n":107,"o":10.4202,"t":"2026-10-08T23:15:00Z","v":21660,"vw":10.387233},{"c":10.3388,"h":10.38,"l":10.3,"n":127,"o":10.36,"t":"2026-10-08T23:30:00Z","v":50994,"vw":10.355091},{"c":10.28,"h":10.35,"l":10.25,"n":107,"o":10.3397,"t":"2026-10-08T23:45:00Z","v":52477,"vw":10.304044},{"c":10.96,"h":11.1,"l":10.63,"n":3356,"o":10.93,"t":"2026-10-09T08:00:00Z","v":753031,"vw":10.896884},{"c":11.001,"h":11.06,"l":10.96,"n":137,"o":10.96,"t":"2026-10-09T08:15:00Z","v":126941,"vw":11.024254},{"c":11.01,"h":11.01,"l":10.9202,"n":157,"o":11,"t":"2026-10-09T08:30:00Z","v":86062,"vw":10.963048},{"c":10.99,"h":11.02,"l":10.96,"n":74,"o":11.02,"t":"2026-10-09T08:45:00Z","v":12869,"vw":10.990941},{"c":10.88,"h":10.97,"l":10.85,"n":321,"o":10.97,"t":"2026-10-09T09:00:00Z","v":86075,"vw":10.899777},{"c":10.9367,"h":10.9367,"l":10.83,"n":93,"o":10.87,"t":"2026-10-09T09:15:00Z","v":34030,"vw":10.866022},{"c":10.89,"h":10.93,"l":10.88,"n":61,"o":10.93,"t":"2026-10-09T09:30:00Z","v":16343,"vw":10.910126},{"c":10.9651,"h":10.97,"l":10.865,"n":76,"o":10.89,"t":"2026-10-09T09:45:00Z","v":20180,"vw":10.903378},{"c":10.94,"h":10.98,"l":10.92,"n":78,"o":10.94,"t":"2026-10-09T10:00:00Z","v":15280,"vw":10.952277},{"c":10.89,"h":10.95,"l":10.86,"n":74,"o":10.94,"t":"2026-10-09T10:15:00Z","v":25008,"vw":10.903394},{"c":10.86,"h":10.9,"l":10.85,"n":127,"o":10.88,"t":"2026-10-09T10:30:00Z","v":45796,"vw":10.874397},{"c":10.88,"h":10.9,"l":10.86,"n":93,"o":10.86,"t":"2026-10-09T10:45:00Z","v":31424,"vw":10.885893},{"c":11.06,"h":11.0989,"l":10.8101,"n":813,"o":10.87,"t":"2026-10-09T11:00:00Z","v":311094,"vw":10.956057},{"c":11.33,"h":11.33,"l":11.0304,"n":764,"o":11.0367,"t":"2026-10-09T11:15:00Z","v":206287,"vw":11.186311},{"c":11.44,"h":11.46,"l":11.3,"n":1035,"o":11.3278,"t":"2026-10-09T11:30:00Z","v":289178,"vw":11.388716},{"c":11.38,"h":11.46,"l":11.35,"n":428,"o":11.45,"t":"2026-10-09T11:45:00Z","v":116555,"vw":11.391038},{"c":11.27,"h":11.42,"l":11.27,"n":323,"o":11.38,"t":"2026-10-09T12:00:00Z","v":92182,"vw":11.332285},{"c":11.31,"h":11.35,"l":11.28,"n":182,"o":11.28,"t":"2026-10-09T12:15:00Z","v":39387,"vw":11.310753},{"c":11.2869,"h":11.33,"l":11.26,"n":235,"o":11.31,"t":"2026-10-09T12:30:00Z","v":66326,"vw":11.285831},{"c":11.37,"h":11.38,"l":11.2615,"n":371,"o":11.2791,"t":"2026-10-09T12:45:00Z","v":130673,"vw":11.311703},{"c":11.28,"h":11.38,"l":11.26,"n":227,"o":11.36,"t":"2026-10-09T13:00:00Z","v":62212,"vw":11.316192},{"c":11.255,"h":11.34,"l":11.23,"n":1799,"o":11.288,"t":"2026-10-09T13:15:00Z","v":294870,"vw":11.271692},{"c":11.165,"h":12.03,"l":10.96,"n":20826,"o":11.28,"t":"2026-10-09T13:30:00Z","v":4457497,"vw":11.578569},{"c":10.55,"h":11.23,"l":10.49,"n":13152,"o":11.175,"t":"2026-10-09T13:45:00Z","v":2757656,"vw":10.821436},{"c":10.63,"h":10.9368,"l":10.42,"n":6017,"o":10.535,"t":"2026-10-09T14:00:00Z","v":1864610,"vw":10.71171},{"c":10.94,"h":10.965,"l":10.545,"n":4211,"o":10.619,"t":"2026-10-09T14:15:00Z","v":945277,"vw":10.769277},{"c":10.77,"h":11.17,"l":10.62,"n":5007,"o":10.94,"t":"2026-10-09T14:30:00Z","v":1434264,"vw":10.939491},{"c":11.0014,"h":11.23,"l":10.7,"n":3896,"o":10.765,"t":"2026-10-09T14:45:00Z","v":859168,"vw":10.994202},{"c":11.01,"h":11.41,"l":10.9836,"n":4090,"o":11.0002,"t":"2026-10-09T15:00:00Z","v":1054737,"vw":11.239176},{"c":10.9246,"h":11.2199,"l":10.91,"n":2380,"o":11.02,"t":"2026-10-09T15:15:00Z","v":446578,"vw":11.083292},{"c":11.2184,"h":11.29,"l":10.9207,"n":1772,"o":10.9207,"t":"2026-10-09T15:30:00Z","v":394346,"vw":11.164506},{"c":11.01,"h":11.25,"l":10.9526,"n":1237,"o":11.22,"t":"2026-10-09T15:45:00Z","v":268178,"vw":11.092224},{"c":10.93,"h":11.16,"l":10.9201,"n":1408,"o":11,"t":"2026-10-09T16:00:00Z","v":323422,"vw":11.008425},{"c":11.02,"h":11.02,"l":10.91,"n":1127,"o":10.92,"t":"2026-10-09T16:15:00Z","v":227019,"vw":10.946222},{"c":10.9299,"h":11.1486,"l":10.92,"n":874,"o":11.02,"t":"2026-10-09T16:30:00Z","v":191802,"vw":11.061754},{"c":11.085,"h":11.11,"l":10.92,"n":491,"o":10.92,"t":"2026-10-09T16:45:00Z","v":174395,"vw":11.06566},{"c":11.0599,"h":11.11,"l":11,"n":760,"o":11.085,"t":"2026-10-09T17:00:00Z","v":131780,"vw":11.067316},{"c":10.99,"h":11.13,"l":10.97,"n":712,"o":11.055,"t":"2026-10-09T17:15:00Z","v":157814,"vw":11.037767},{"c":11.005,"h":11.05,"l":10.965,"n":304,"o":10.985,"t":"2026-10-09T17:30:00Z","v":50430,"vw":11.003826},{"c":10.875,"h":11.04,"l":10.85,"n":662,"o":11.0029,"t":"2026-10-09T17:45:00Z","v":207193,"vw":10.935558},{"c":10.81,"h":10.9,"l":10.8,"n":543,"o":10.87,"t":"2026-10-09T18:00:00Z","v":174752,"vw":10.838291},{"c":10.86,"h":10.95,"l":10.8011,"n":879,"o":10.805,"t":"2026-10-09T18:15:00Z","v":237314,"vw":10.887382},{"c":10.82,"h":10.88,"l":10.77,"n":484,"o":10.84,"t":"2026-10-09T18:30:00Z","v":131492,"vw":10.82273},{"c":10.915,"h":11.06,"l":10.82,"n":654,"o":10.82,"t":"2026-10-09T18:45:00Z","v":132134,"vw":10.96306},{"c":10.9358,"h":10.965,"l":10.8208,"n":450,"o":10.9,"t":"2026-10-09T19:00:00Z","v":81504,"vw":10.885217},{"c":10.89,"h":11,"l":10.87,"n":289,"o":10.94,"t":"2026-10-09T19:15:00Z","v":82591,"vw":10.950758},{"c":10.685,"h":10.93,"l":10.6615,"n":1210,"o":10.9016,"t":"2026-10-09T19:30:00Z","v":348988,"vw":10.736189},{"c":10.61,"h":10.72,"l":10.6,"n":1213,"o":10.69,"t":"2026-10-09T19:45:00Z","v":425126,"vw":10.658681},{"c":10.6031,"h":10.67,"l":10.56,"n":204,"o":10.6,"t":"2026-10-09T20:00:00Z","v":38291,"vw":10.602272},{"c":10.57,"h":10.61,"l":10.56,"n":129,"o":10.605,"t":"2026-10-09T20:15:00Z","v":14206,"vw":10.588241},{"c":10.6,"h":10.61,"l":10.57,"n":60,"o":10.589,"t":"2026-10-09T20:30:00Z","v":23290,"vw":10.597149},{"c":10.6126,"h":10.63,"l":10.6,"n":96,"o":10.6,"t":"2026-10-09T20:45:00Z","v":20542,"vw":10.613724},{"c":10.65,"h":10.65,"l":10.6,"n":21,"o":10.61,"t":"2026-10-09T21:00:00Z","v":11516,"vw":10.621828},{"c":10.6007,"h":10.66,"l":10.6007,"n":16,"o":10.62,"t":"2026-10-09T21:15:00Z","v":4214,"vw":10.630327},{"c":10.6593,"h":10.66,"l":10.61,"n":15,"o":10.63,"t":"2026-10-09T21:30:00Z","v":5721,"vw":10.630622},{"c":10.62,"h":10.66,"l":10.62,"n":15,"o":10.66,"t":"2026-10-09T21:45:00Z","v":7097,"vw":10.644215},{"c":10.66,"h":10.66,"l":10.63,"n":7,"o":10.66,"t":"2026-10-09T22:00:00Z","v":3578,"vw":10.655511},{"c":10.64,"h":10.65,"l":10.64,"n":22,"o":10.6402,"t":"2026-10-09T22:15:00Z","v":2970,"vw":10.647375},{"c":10.69,"h":10.69,"l":10.64,"n":18,"o":10.64,"t":"2026-10-09T22:30:00Z","v":10439,"vw":10.670626},{"c":10.66,"h":10.74,"l":10.65,"n":48,"o":10.6714,"t":"2026-10-09T22:45:00Z","v":6191,"vw":10.682134},{"c":10.67,"h":10.67,"l":10.64,"n":71,"o":10.66,"t":"2026-10-09T23:00:00Z","v":17860,"vw":10.654264},{"c":10.71,"h":10.7285,"l":10.63,"n":28,"o":10.63,"t":"2026-10-09T23:15:00Z","v":10484,"vw":10.710143},{"c":10.69,"h":10.7,"l":10.67,"n":39,"o":10.6915,"t":"2026-10-09T23:30:00Z","v":5067,"vw":10.685709},{"c":10.63,"h":10.69,"l":10.63,"n":119,"o":10.69,"t":"2026-10-09T23:45:00Z","v":32920,"vw":10.65655},{"c":10.45,"h":10.97,"l":10.38,"n":970,"o":10.62,"t":"2026-10-12T08:00:00Z","v":202262,"vw":10.648614},{"c":10.3692,"h":10.47,"l":10.31,"n":195,"o":10.47,"t":"2026-10-12T08:15:00Z","v":38554,"vw":10.360439},{"c":10.2,"h":10.34,"l":10.11,"n":225,"o":10.34,"t":"2026-10-12T08:30:00Z","v":41818,"vw":10.197368},{"c":10.1418,"h":10.21,"l":10.1017,"n":117,"o":10.2,"t":"2026-10-12T08:45:00Z","v":26199,"vw":10.145399},{"c":10.15,"h":10.27,"l":10.14,"n":81,"o":10.1416,"t":"2026-10-12T09:00:00Z","v":29309,"vw":10.199113},{"c":10.16,"h":10.25,"l":10.15,"n":68,"o":10.18,"t":"2026-10-12T09:15:00Z","v":13601,"vw":10.19579},{"c":10.17,"h":10.17,"l":10.13,"n":32,"o":10.15,"t":"2026-10-12T09:30:00Z","v":7163,"vw":10.145045},{"c":10.14,"h":10.21,"l":10.13,"n":48,"o":10.21,"t":"2026-10-12T09:45:00Z","v":7397,"vw":10.170383},{"c":10.14,"h":10.16,"l":10.12,"n":31,"o":10.16,"t":"2026-10-12T10:00:00Z","v":99456,"vw":10.120858},{"c":10.14,"h":10.16,"l":10.09,"n":117,"o":10.12,"t":"2026-10-12T10:15:00Z","v":39065,"vw":10.122602},{"c":10.21,"h":10.23,"l":10.06,"n":156,"o":10.11,"t":"2026-10-12T10:30:00Z","v":25424,"vw":10.146857},{"c":10.2574,"h":10.28,"l":10.21,"n":89,"o":10.23,"t":"2026-10-12T10:45:00Z","v":13315,"vw":10.244068},{"c":10.08,"h":10.28,"l":10.05,"n":177,"o":10.26,"t":"2026-10-12T11:00:00Z","v":40175,"vw":10.148046},{"c":10.17,"h":10.2,"l":10.07,"n":86,"o":10.07,"t":"2026-10-12T11:15:00Z","v":28024,"vw":10.134028},{"c":10.06,"h":10.1498,"l":10.03,"n":79,"o":10.12,"t":"2026-10-12T11:30:00Z","v":34487,"vw":10.081338},{"c":10,"h":10.13,"l":9.9903,"n":221,"o":10.06,"t":"2026-10-12T11:45:00Z","v":40975,"vw":10.031221},{"c":10.08,"h":10.1,"l":9.95,"n":156,"o":10,"t":"2026-10-12T12:00:00Z","v":51942,"vw":9.996933},{"c":10.07,"h":10.13,"l":10.0462,"n":95,"o":10.08,"t":"2026-10-12T12:15:00Z","v":23188,"vw":10.089431},{"c":10.0987,"h":10.0987,"l":10,"n":102,"o":10.07,"t":"2026-10-12T12:30:00Z","v":25801,"vw":10.03678},{"c":10.08,"h":10.1493,"l":10.06,"n":120,"o":10.1,"t":"2026-10-12T12:45:00Z","v":35518,"vw":10.111938},{"c":10.1622,"h":10.2288,"l":10.0738,"n":126,"o":10.08,"t":"2026-10-12T13:00:00Z","v":27414,"vw":10.146614},{"c":9.9989,"h":10.13,"l":9.91,"n":480,"o":10.13,"t":"2026-10-12T13:15:00Z","v":67090,"vw":10.005031},{"c":9.49,"h":10.02,"l":9.085,"n":17078,"o":9.99,"t":"2026-10-12T13:30:00Z","v":2691314,"vw":9.413985},{"c":9.35,"h":9.65,"l":9.3,"n":6970,"o":9.5,"t":"2026-10-12T13:45:00Z","v":1131251,"vw":9.486885},{"c":9.315,"h":9.39,"l":9.06,"n":4923,"o":9.35,"t":"2026-10-12T14:00:00Z","v":1101768,"vw":9.193499},{"c":9.095,"h":9.3397,"l":9.02,"n":3202,"o":9.315,"t":"2026-10-12T14:15:00Z","v":735243,"vw":9.131504},{"c":9.15,"h":9.21,"l":9.01,"n":2671,"o":9.0982,"t":"2026-10-12T14:30:00Z","v":434340,"vw":9.093335},{"c":9.005,"h":9.18,"l":9,"n":2937,"o":9.15,"t":"2026-10-12T14:45:00Z","v":679792,"vw":9.042544},{"c":8.94,"h":9.01,"l":8.82,"n":4377,"o":9,"t":"2026-10-12T15:00:00Z","v":987799,"vw":8.924653},{"c":8.86,"h":9.0575,"l":8.8316,"n":2299,"o":8.9393,"t":"2026-10-12T15:15:00Z","v":559198,"vw":8.94756},{"c":9.065,"h":9.12,"l":8.82,"n":2082,"o":8.86,"t":"2026-10-12T15:30:00Z","v":568823,"vw":9.043621},{"c":9.15,"h":9.25,"l":9.0401,"n":1734,"o":9.07,"t":"2026-10-12T15:45:00Z","v":468934,"vw":9.163451},{"c":9.0369,"h":9.22,"l":9.0101,"n":1181,"o":9.12,"t":"2026-10-12T16:00:00Z","v":307738,"vw":9.138134},{"c":8.92,"h":9.0955,"l":8.92,"n":1012,"o":9.03,"t":"2026-10-12T16:15:00Z","v":257700,"vw":9.015387},{"c":8.88,"h":9.0199,"l":8.86,"n":1166,"o":8.93,"t":"2026-10-12T16:30:00Z","v":267918,"vw":8.920119},{"c":8.84,"h":8.8676,"l":8.77,"n":2244,"o":8.865,"t":"2026-10-12T16:45:00Z","v":622725,"vw":8.81729},{"c":8.73,"h":8.9086,"l":8.71,"n":1520,"o":8.8395,"t":"2026-10-12T17:00:00Z","v":360241,"vw":8.797653},{"c":8.73,"h":8.7499,"l":8.66,"n":1571,"o":8.7387,"t":"2026-10-12T17:15:00Z","v":500648,"vw":8.694484},{"c":8.6601,"h":8.77,"l":8.66,"n":1303,"o":8.7401,"t":"2026-10-12T17:30:00Z","v":360322,"vw":8.714631},{"c":8.63,"h":8.71,"l":8.62,"n":1358,"o":8.66,"t":"2026-10-12T17:45:00Z","v":305912,"vw":8.654091},{"c":8.6799,"h":8.69,"l":8.6,"n":1124,"o":8.635,"t":"2026-10-12T18:00:00Z","v":288487,"vw":8.640838},{"c":8.8,"h":8.8,"l":8.65,"n":1284,"o":8.675,"t":"2026-10-12T18:15:00Z","v":274671,"vw":8.725497},{"c":8.805,"h":8.859,"l":8.735,"n":1447,"o":8.79,"t":"2026-10-12T18:30:00Z","v":248321,"vw":8.803592},{"c":8.76,"h":8.83,"l":8.7321,"n":1137,"o":8.795,"t":"2026-10-12T18:45:00Z","v":141051,"vw":8.786611},{"c":8.775,"h":8.855,"l":8.75,"n":1253,"o":8.755,"t":"2026-10-12T19:00:00Z","v":222977,"vw":8.803714},{"c":8.805,"h":8.85,"l":8.7409,"n":852,"o":8.775,"t":"2026-10-12T19:15:00Z","v":130491,"vw":8.801424},{"c":8.87,"h":8.9,"l":8.791,"n":1023,"o":8.8,"t":"2026-10-12T19:30:00Z","v":231363,"vw":8.838437},{"c":8.8801,"h":8.93,"l":8.8,"n":1551,"o":8.875,"t":"2026-10-12T19:45:00Z","v":359114,"vw":8.869873},{"c":8.968,"h":8.97,"l":8.89,"n":239,"o":8.89,"t":"2026-10-12T20:00:00Z","v":47100,"vw":8.928007},{"c":8.964,"h":8.99,"l":8.95,"n":93,"o":8.97,"t":"2026-10-12T20:15:00Z","v":47046,"vw":8.974748},{"c":8.9869,"h":8.99,"l":8.97,"n":47,"o":8.978,"t":"2026-10-12T20:30:00Z","v":22574,"vw":8.976523},{"c":8.9999,"h":9,"l":8.98,"n":42,"o":8.985,"t":"2026-10-12T20:45:00Z","v":24158,"vw":8.99663},{"c":8.9997,"h":9,"l":8.99,"n":30,"o":8.99,"t":"2026-10-12T21:00:00Z","v":10812,"vw":8.99975},{"c":8.97,"h":9,"l":8.97,"n":39,"o":8.99,"t":"2026-10-12T21:15:00Z","v":12209,"vw":8.979264},{"c":8.97,"h":8.9962,"l":8.97,"n":45,"o":8.98,"t":"2026-10-12T21:30:00Z","v":20750,"vw":8.975523},{"c":8.95,"h":8.96,"l":8.95,"n":65,"o":8.96,"t":"2026-10-12T21:45:00Z","v":7481,"vw":8.951245},{"c":8.995,"h":9,"l":8.96,"n":56,"o":8.96,"t":"2026-10-12T22:00:00Z","v":19754,"vw":8.976836},{"c":8.9997,"h":9,"l":8.99,"n":56,"o":8.995,"t":"2026-10-12T22:15:00Z","v":17439,"vw":8.99959},{"c":9.001,"h":9.01,"l":8.995,"n":61,"o":9,"t":"2026-10-12T22:30:00Z","v":40974,"vw":9.000567},{"c":9.005,"h":9.01,"l":8.96,"n":59,"o":9,"t":"2026-10-12T22:45:00Z","v":13315,"vw":9.001366},{"c":8.96,"h":9.0085,"l":8.96,"n":115,"o":9.0001,"t":"2026-10-12T23:00:00Z","v":36679,"vw":8.999125},{"c":8.8297,"h":8.91,"l":8.82,"n":142,"o":8.9,"t":"2026-10-12T23:15:00Z","v":29725,"vw":8.862677},{"c":8.69,"h":8.82,"l":8.61,"n":519,"o":8.82,"t":"2026-10-12T23:30:00Z","v":152758,"vw":8.707434},{"c":8.5989,"h":8.7,"l":8.5985,"n":257,"o":8.7,"t":"2026-10-12T23:45:00Z","v":82236,"vw":8.648071},{"c":8.87,"h":9,"l":8.56,"n":1737,"o":8.62,"t":"2026-10-13T08:00:00Z","v":333482,"vw":8.778175},{"c":8.98,"h":8.98,"l":8.83,"n":192,"o":8.84,"t":"2026-10-13T08:15:00Z","v":51764,"vw":8.901505},{"c":9.0145,"h":9.03,"l":8.94,"n":297,"o":8.99,"t":"2026-10-13T08:30:00Z","v":48807,"vw":8.98109},{"c":9.04,"h":9.15,"l":9.02,"n":297,"o":9.03,"t":"2026-10-13T08:45:00Z","v":186071,"vw":9.087113},{"c":9.04,"h":9.08,"l":8.97,"n":149,"o":9.045,"t":"2026-10-13T09:00:00Z","v":36761,"vw":9.021287},{"c":9.04,"h":9.06,"l":8.97,"n":116,"o":9.03,"t":"2026-10-13T09:15:00Z","v":40993,"vw":8.999562},{"c":8.93,"h":9.04,"l":8.93,"n":135,"o":9.04,"t":"2026-10-13T09:30:00Z","v":48826,"vw":9.018194},{"c":8.98,"h":8.98,"l":8.9,"n":74,"o":8.91,"t":"2026-10-13T09:45:00Z","v":18517,"vw":8.927039},{"c":8.91,"h":8.99,"l":8.91,"n":52,"o":8.99,"t":"2026-10-13T10:00:00Z","v":11400,"vw":8.935905},{"c":8.88,"h":8.905,"l":8.86,"n":117,"o":8.905,"t":"2026-10-13T10:15:00Z","v":42022,"vw":8.881063},{"c":8.81,"h":8.88,"l":8.81,"n":70,"o":8.88,"t":"2026-10-13T10:30:00Z","v":25309,"vw":8.829263},{"c":8.72,"h":8.82,"l":8.7,"n":167,"o":8.8046,"t":"2026-10-13T10:45:00Z","v":84262,"vw":8.723643},{"c":8.6,"h":8.72,"l":8.56,"n":352,"o":8.72,"t":"2026-10-13T11:00:00Z","v":116091,"vw":8.597847},{"c":8.66,"h":8.68,"l":8.57,"n":180,"o":8.5841,"t":"2026-10-13T11:15:00Z","v":141765,"vw":8.58229},{"c":8.61,"h":8.69,"l":8.58,"n":132,"o":8.66,"t":"2026-10-13T11:30:00Z","v":43185,"vw":8.653611},{"c":8.5977,"h":8.6611,"l":8.5977,"n":78,"o":8.64,"t":"2026-10-13T11:45:00Z","v":13815,"vw":8.630613},{"c":8.61,"h":8.62,"l":8.52,"n":198,"o":8.59,"t":"2026-10-13T12:00:00Z","v":56094,"vw":8.561762},{"c":8.5,"h":8.6,"l":8.495,"n":285,"o":8.59,"t":"2026-10-13T12:15:00Z","v":63959,"vw":8.516386},{"c":8.4605,"h":8.51,"l":8.45,"n":269,"o":8.507,"t":"2026-10-13T12:30:00Z","v":119060,"vw":8.47196},{"c":8.4827,"h":8.5021,"l":8.36,"n":348,"o":8.46,"t":"2026-10-13T12:45:00Z","v":100299,"vw":8.425608},{"c":8.5469,"h":8.55,"l":8.41,"n":265,"o":8.48,"t":"2026-10-13T13:00:00Z","v":80181,"vw":8.475633},{"c":8.3,"h":8.5442,"l":8.2701,"n":823,"o":8.5442,"t":"2026-10-13T13:15:00Z","v":168635,"vw":8.393545},{"c":8.55,"h":8.7,"l":8.12,"n":11260,"o":8.28,"t":"2026-10-13T13:30:00Z","v":1928326,"vw":8.398157},{"c":8.295,"h":8.59,"l":8.255,"n":6157,"o":8.55,"t":"2026-10-13T13:45:00Z","v":994275,"vw":8.435382},{"c":8.525,"h":8.61,"l":8.295,"n":3750,"o":8.295,"t":"2026-10-13T14:00:00Z","v":676870,"vw":8.465283},{"c":8.24,"h":8.565,"l":8.22,"n":3039,"o":8.525,"t":"2026-10-13T14:15:00Z","v":630085,"vw":8.374722},{"c":8.33,"h":8.36,"l":8.17,"n":2452,"o":8.2393,"t":"2026-10-13T14:30:00Z","v":767808,"vw":8.269699},{"c":8.12,"h":8.32,"l":8.06,"n":3227,"o":8.32,"t":"2026-10-13T14:45:00Z","v":745450,"vw":8.145963},{"c":8.12,"h":8.16,"l":8.0419,"n":2090,"o":8.11,"t":"2026-10-13T15:00:00Z","v":481408,"vw":8.08974},{"c":8.05,"h":8.14,"l":8.05,"n":1247,"o":8.13,"t":"2026-10-13T15:15:00Z","v":273203,"vw":8.093199},{"c":7.925,"h":8.08,"l":7.885,"n":3297,"o":8.0499,"t":"2026-10-13T15:30:00Z","v":802995,"vw":7.976832},{"c":8.07,"h":8.07,"l":7.8931,"n":1727,"o":7.92,"t":"2026-10-13T15:45:00Z","v":470220,"vw":7.953221},{"c":8.0919,"h":8.2,"l":8.05,"n":1959,"o":8.062,"t":"2026-10-13T16:00:00Z","v":507033,"vw":8.129435},{"c":8.33,"h":8.33,"l":8.0901,"n":1648,"o":8.0901,"t":"2026-10-13T16:15:00Z","v":441575,"vw":8.216855},{"c":8.2496,"h":8.39,"l":8.23,"n":1766,"o":8.325,"t":"2026-10-13T16:30:00Z","v":433207,"vw":8.309401},{"c":8.1601,"h":8.32,"l":8.16,"n":828,"o":8.25,"t":"2026-10-13T16:45:00Z","v":185745,"vw":8.246914},{"c":8.08,"h":8.17,"l":8.08,"n":869,"o":8.16,"t":"2026-10-13T17:00:00Z","v":244409,"vw":8.126443},{"c":8.07,"h":8.0941,"l":8.04,"n":650,"o":8.079,"t":"2026-10-13T17:15:00Z","v":206961,"vw":8.067879},{"c":8.1,"h":8.12,"l":8.05,"n":531,"o":8.06,"t":"2026-10-13T17:30:00Z","v":170960,"vw":8.084834},{"c":8.0785,"h":8.105,"l":7.9774,"n":1221,"o":8.1,"t":"2026-10-13T17:45:00Z","v":292742,"vw":8.023258},{"c":8.12,"h":8.1899,"l":8.03,"n":986,"o":8.07,"t":"2026-10-13T18:00:00Z","v":241249,"vw":8.121563},{"c":8.11,"h":8.16,"l":8.0695,"n":644,"o":8.1199,"t":"2026-10-13T18:15:00Z","v":170736,"vw":8.097757},{"c":8.03,"h":8.13,"l":8.02,"n":632,"o":8.1197,"t":"2026-10-13T18:30:00Z","v":140671,"vw":8.066202},{"c":8.025,"h":8.06,"l":8.01,"n":760,"o":8.035,"t":"2026-10-13T18:45:00Z","v":125232,"vw":8.028917},{"c":8.03,"h":8.08,"l":8,"n":618,"o":8.02,"t":"2026-10-13T19:00:00Z","v":93105,"vw":8.031803},{"c":8.2,"h":8.2,"l":8.0212,"n":906,"o":8.035,"t":"2026-10-13T19:15:00Z","v":273265,"vw":8.150436},{"c":8.205,"h":8.26,"l":8.17,"n":1262,"o":8.19,"t":"2026-10-13T19:30:00Z","v":406857,"vw":8.212375},{"c":8.37,"h":8.38,"l":8.16,"n":2366,"o":8.2008,"t":"2026-10-13T19:45:00Z","v":712508,"vw":8.287152},{"c":8.6,"h":8.62,"l":8.36,"n":421,"o":8.365,"t":"2026-10-13T20:00:00Z","v":116822,"vw":8.506306},{"c":8.5291,"h":8.59,"l":8.5,"n":112,"o":8.5851,"t":"2026-10-13T20:15:00Z","v":35271,"vw":8.543319},{"c":8.5299,"h":8.5498,"l":8.52,"n":52,"o":8.53,"t":"2026-10-13T20:30:00Z","v":15789,"vw":8.526317},{"c":8.59,"h":8.6,"l":8.52,"n":64,"o":8.52,"t":"2026-10-13T20:45:00Z","v":10651,"vw":8.563137},{"c":8.56,"h":8.59,"l":8.56,"n":54,"o":8.59,"t":"2026-10-13T21:00:00Z","v":18614,"vw":8.570556},{"c":8.57,"h":8.5791,"l":8.56,"n":57,"o":8.57,"t":"2026-10-13T21:15:00Z","v":10935,"vw":8.567324},{"c":8.58,"h":8.58,"l":8.56,"n":48,"o":8.57,"t":"2026-10-13T21:30:00Z","v":10494,"vw":8.568916},{"c":8.5697,"h":8.5898,"l":8.56,"n":26,"o":8.5898,"t":"2026-10-13T21:45:00Z","v":7529,"vw":8.568927},{"c":8.5146,"h":8.58,"l":8.51,"n":69,"o":8.58,"t":"2026-10-13T22:00:00Z","v":25656,"vw":8.557025},{"c":8.54,"h":8.57,"l":8.51,"n":45,"o":8.52,"t":"2026-10-13T22:15:00Z","v":18793,"vw":8.540304},{"c":8.56,"h":8.58,"l":8.55,"n":53,"o":8.5657,"t":"2026-10-13T22:30:00Z","v":31542,"vw":8.573644},{"c":8.57,"h":8.58,"l":8.56,"n":71,"o":8.57,"t":"2026-10-13T22:45:00Z","v":22449,"vw":8.575377},{"c":8.58,"h":8.58,"l":8.54,"n":75,"o":8.57,"t":"2026-10-13T23:00:00Z","v":32743,"vw":8.559427},{"c":8.56,"h":8.5798,"l":8.54,"n":82,"o":8.5798,"t":"2026-10-13T23:15:00Z","v":17273,"vw":8.563062},{"c":8.561,"h":8.58,"l":8.56,"n":99,"o":8.565,"t":"2026-10-13T23:30:00Z","v":27173,"vw":8.566456},{"c":8.5006,"h":8.57,"l":8.5,"n":121,"o":8.56,"t":"2026-10-13T23:45:00Z","v":58509,"vw":8.540584},{"c":8.5,"h":8.65,"l":8.12,"n":1683,"o":8.34,"t":"2026-10-14T08:00:00Z","v":456049,"vw":8.368992},{"c":8.42,"h":8.55,"l":8.42,"n":159,"o":8.5,"t":"2026-10-14T08:15:00Z","v":66424,"vw":8.486606},{"c":8.3,"h":8.42,"l":8.3,"n":86,"o":8.42,"t":"2026-10-14T08:30:00Z","v":23626,"vw":8.346866},{"c":8.25,"h":8.31,"l":8.25,"n":56,"o":8.31,"t":"2026-10-14T08:45:00Z","v":24666,"vw":8.275303},{"c":8.25,"h":8.28,"l":8.2308,"n":52,"o":8.25,"t":"2026-10-14T09:00:00Z","v":13457,"vw":8.256176},{"c":8.21,"h":8.27,"l":8.21,"n":60,"o":8.25,"t":"2026-10-14T09:15:00Z","v":19860,"vw":8.236729},{"c":8.26,"h":8.26,"l":8.19,"n":66,"o":8.2,"t":"2026-10-14T09:30:00Z","v":14720,"vw":8.22091},{"c":8.27,"h":8.28,"l":8.25,"n":56,"o":8.28,"t":"2026-10-14T09:45:00Z","v":17475,"vw":8.259132},{"c":8.28,"h":8.28,"l":8.22,"n":50,"o":8.26,"t":"2026-10-14T10:00:00Z","v":14776,"vw":8.244014},{"c":8.28,"h":8.32,"l":8.28,"n":31,"o":8.28,"t":"2026-10-14T10:15:00Z","v":4818,"vw":8.297275},{"c":8.22,"h":8.28,"l":8.22,"n":34,"o":8.28,"t":"2026-10-14T10:30:00Z","v":8758,"vw":8.270005},{"c":8.23,"h":8.24,"l":8.2,"n":69,"o":8.22,"t":"2026-10-14T10:45:00Z","v":21067,"vw":8.20971},{"c":8.14,"h":8.2269,"l":8.07,"n":319,"o":8.22,"t":"2026-10-14T11:00:00Z","v":123128,"vw":8.128173},{"c":8.07,"h":8.1476,"l":8.06,"n":171,"o":8.14,"t":"2026-10-14T11:15:00Z","v":81422,"vw":8.111593},{"c":8.09,"h":8.1399,"l":8.07,"n":70,"o":8.07,"t":"2026-10-14T11:30:00Z","v":21638,"vw":8.101231},{"c":8.11,"h":8.1369,"l":8.08,"n":75,"o":8.1001,"t":"2026-10-14T11:45:00Z","v":28252,"vw":8.097636},{"c":8.16,"h":8.19,"l":8.1134,"n":94,"o":8.13,"t":"2026-10-14T12:00:00Z","v":30356,"vw":8.161966},{"c":8.22,"h":8.2425,"l":8.15,"n":99,"o":8.15,"t":"2026-10-14T12:15:00Z","v":29508,"vw":8.18757},{"c":7.84,"h":8.24,"l":7.8169,"n":1405,"o":8.23,"t":"2026-10-14T12:30:00Z","v":387202,"vw":7.914619},{"c":7.78,"h":7.91,"l":7.77,"n":725,"o":7.85,"t":"2026-10-14T12:45:00Z","v":187930,"vw":7.828614},{"c":7.7898,"h":7.82,"l":7.76,"n":415,"o":7.7795,"t":"2026-10-14T13:00:00Z","v":162660,"vw":7.777818},{"c":7.8796,"h":7.9,"l":7.7,"n":846,"o":7.79,"t":"2026-10-14T13:15:00Z","v":201033,"vw":7.775325},{"c":7.58,"h":8.05,"l":7.44,"n":8826,"o":7.86,"t":"2026-10-14T13:30:00Z","v":1884168,"vw":7.66498},{"c":7.3199,"h":7.68,"l":7.3199,"n":5207,"o":7.58,"t":"2026-10-14T13:45:00Z","v":1231562,"vw":7.496602},{"c":7.42,"h":7.46,"l":7.305,"n":3096,"o":7.32,"t":"2026-10-14T14:00:00Z","v":787836,"vw":7.380278},{"c":7.32,"h":7.49,"l":7.26,"n":2898,"o":7.415,"t":"2026-10-14T14:15:00Z","v":704091,"vw":7.383616},{"c":7.355,"h":7.39,"l":7.27,"n":1769,"o":7.315,"t":"2026-10-14T14:30:00Z","v":522662,"vw":7.323982},{"c":7.36,"h":7.4199,"l":7.26,"n":1666,"o":7.3586,"t":"2026-10-14T14:45:00Z","v":409985,"vw":7.342393},{"c":7.0793,"h":7.35,"l":7.0536,"n":3545,"o":7.35,"t":"2026-10-14T15:00:00Z","v":902275,"vw":7.156426},{"c":7.03,"h":7.12,"l":7,"n":2911,"o":7.075,"t":"2026-10-14T15:15:00Z","v":850398,"vw":7.047669},{"c":6.7712,"h":7.035,"l":6.7518,"n":5014,"o":7.025,"t":"2026-10-14T15:30:00Z","v":1363605,"vw":6.902212},{"c":6.8695,"h":6.91,"l":6.775,"n":2159,"o":6.775,"t":"2026-10-14T15:45:00Z","v":628297,"vw":6.849663},{"c":6.7223,"h":6.89,"l":6.71,"n":2583,"o":6.865,"t":"2026-10-14T16:00:00Z","v":756693,"vw":6.783718},{"c":6.665,"h":6.76,"l":6.62,"n":2733,"o":6.7277,"t":"2026-10-14T16:15:00Z","v":697331,"vw":6.688673},{"c":6.78,"h":6.8,"l":6.6,"n":1888,"o":6.665,"t":"2026-10-14T16:30:00Z","v":650915,"vw":6.685671},{"c":6.72,"h":6.795,"l":6.61,"n":1799,"o":6.7789,"t":"2026-10-14T16:45:00Z","v":798085,"vw":6.690984},{"c":6.635,"h":6.7484,"l":6.61,"n":979,"o":6.715,"t":"2026-10-14T17:00:00Z","v":217882,"vw":6.656729},{"c":6.565,"h":6.66,"l":6.545,"n":1630,"o":6.635,"t":"2026-10-14T17:15:00Z","v":439706,"vw":6.597277},{"c":6.53,"h":6.5799,"l":6.48,"n":2233,"o":6.56,"t":"2026-10-14T17:30:00Z","v":673185,"vw":6.525431},{"c":6.395,"h":6.53,"l":6.3801,"n":1594,"o":6.53,"t":"2026-10-14T17:45:00Z","v":521734,"vw":6.444619},{"c":6.4886,"h":6.49,"l":6.33,"n":1450,"o":6.405,"t":"2026-10-14T18:00:00Z","v":450623,"vw":6.401125},{"c":6.4,"h":6.52,"l":6.375,"n":1288,"o":6.48,"t":"2026-10-14T18:15:00Z","v":406307,"vw":6.440621},{"c":6.3801,"h":6.42,"l":6.37,"n":854,"o":6.405,"t":"2026-10-14T18:30:00Z","v":207046,"vw":6.393781},{"c":6.365,"h":6.4299,"l":6.365,"n":1228,"o":6.385,"t":"2026-10-14T18:45:00Z","v":358652,"vw":6.39988},{"c":6.37,"h":6.4199,"l":6.295,"n":1470,"o":6.36,"t":"2026-10-14T19:00:00Z","v":444877,"vw":6.339367},{"c":6.49,"h":6.5085,"l":6.34,"n":1640,"o":6.36,"t":"2026-10-14T19:15:00Z","v":414074,"vw":6.456683},{"c":6.425,"h":6.54,"l":6.385,"n":2009,"o":6.49,"t":"2026-10-14T19:30:00Z","v":558848,"vw":6.463653},{"c":6.39,"h":6.4575,"l":6.33,"n":2226,"o":6.425,"t":"2026-10-14T19:45:00Z","v":790207,"vw":6.384341},{"c":6.39,"h":6.47,"l":6.37,"n":281,"o":6.37,"t":"2026-10-14T20:00:00Z","v":65759,"vw":6.406128},{"c":6.361,"h":6.39,"l":6.361,"n":197,"o":6.39,"t":"2026-10-14T20:15:00Z","v":38038,"vw":6.377897},{"c":6.4098,"h":6.41,"l":6.3691,"n":248,"o":6.37,"t":"2026-10-14T20:30:00Z","v":41637,"vw":6.383459},{"c":6.3688,"h":6.4092,"l":6.36,"n":78,"o":6.4,"t":"2026-10-14T20:45:00Z","v":20221,"vw":6.369642},{"c":6.3401,"h":6.37,"l":6.3401,"n":118,"o":6.37,"t":"2026-10-14T21:00:00Z","v":35802,"vw":6.356179},{"c":6.309,"h":6.35,"l":6.3,"n":103,"o":6.35,"t":"2026-10-14T21:15:00Z","v":34001,"vw":6.317767},{"c":6.3099,"h":6.32,"l":6.3,"n":97,"o":6.31,"t":"2026-10-14T21:30:00Z","v":58505,"vw":6.307052},{"c":6.2998,"h":6.31,"l":6.28,"n":138,"o":6.305,"t":"2026-10-14T21:45:00Z","v":68047,"vw":6.295249},{"c":6.21,"h":6.33,"l":6.16,"n":225,"o":6.3,"t":"2026-10-14T22:00:00Z","v":68030,"vw":6.226275},{"c":6.22,"h":6.25,"l":6.13,"n":400,"o":6.21,"t":"2026-10-14T22:15:00Z","v":134139,"vw":6.18045},{"c":6.11,"h":6.25,"l":6.06,"n":300,"o":6.25,"t":"2026-10-14T22:30:00Z","v":110199,"vw":6.108714},{"c":6.13,"h":6.2159,"l":6.1094,"n":232,"o":6.11,"t":"2026-10-14T22:45:00Z","v":51566,"vw":6.151962},{"c":6.17,"h":6.1954,"l":6.13,"n":148,"o":6.1677,"t":"2026-10-14T23:00:00Z","v":53075,"vw":6.164886},{"c":6.08,"h":6.16,"l":6.07,"n":334,"o":6.16,"t":"2026-10-14T23:15:00Z","v":117142,"vw":6.096969},{"c":6.045,"h":6.0896,"l":6.04,"n":411,"o":6.07,"t":"2026-10-14T23:30:00Z","v":90215,"vw":6.05515},{"c":6.11,"h":6.1299,"l":6.04,"n":222,"o":6.05,"t":"2026-10-14T23:45:00Z","v":96546,"vw":6.073622},{"c":5.855,"h":6.25,"l":5.78,"n":2111,"o":6.03,"t":"2026-10-15T08:00:00Z","v":623907,"vw":6.003779},{"c":5.82,"h":5.86,"l":5.7801,"n":277,"o":5.85,"t":"2026-10-15T08:15:00Z","v":87563,"vw":5.823557},{"c":5.81,"h":5.87,"l":5.81,"n":139,"o":5.825,"t":"2026-10-15T08:30:00Z","v":50216,"vw":5.842627},{"c":5.95,"h":5.98,"l":5.8107,"n":269,"o":5.8172,"t":"2026-10-15T08:45:00Z","v":94362,"vw":5.906413},{"c":5.99,"h":5.99,"l":5.9,"n":230,"o":5.96,"t":"2026-10-15T09:00:00Z","v":90618,"vw":5.933492},{"c":5.9,"h":5.9885,"l":5.9,"n":83,"o":5.9885,"t":"2026-10-15T09:15:00Z","v":27968,"vw":5.942411},{"c":5.88,"h":5.9,"l":5.8597,"n":94,"o":5.8992,"t":"2026-10-15T09:30:00Z","v":38544,"vw":5.884482},{"c":5.86,"h":5.9,"l":5.83,"n":212,"o":5.88,"t":"2026-10-15T09:45:00Z","v":65551,"vw":5.878263},{"c":5.88,"h":5.88,"l":5.795,"n":157,"o":5.845,"t":"2026-10-15T10:00:00Z","v":36575,"vw":5.824458},{"c":5.8,"h":5.8859,"l":5.76,"n":297,"o":5.8859,"t":"2026-10-15T10:15:00Z","v":66649,"vw":5.827222},{"c":5.75,"h":5.82,"l":5.75,"n":125,"o":5.8039,"t":"2026-10-15T10:30:00Z","v":24510,"vw":5.791646},{"c":5.69,"h":5.75,"l":5.66,"n":270,"o":5.73,"t":"2026-10-15T10:45:00Z","v":100899,"vw":5.707403},{"c":5.67,"h":5.7,"l":5.58,"n":554,"o":5.69,"t":"2026-10-15T11:00:00Z","v":215018,"vw":5.63136},{"c":5.7,"h":5.7,"l":5.62,"n":268,"o":5.67,"t":"2026-10-15T11:15:00Z","v":86745,"vw":5.667322},{"c":5.8423,"h":5.8695,"l":5.67,"n":392,"o":5.69,"t":"2026-10-15T11:30:00Z","v":137364,"vw":5.788405},{"c":5.7402,"h":5.84,"l":5.73,"n":209,"o":5.84,"t":"2026-10-15T11:45:00Z","v":56818,"vw":5.775573},{"c":5.7596,"h":5.7756,"l":5.7112,"n":163,"o":5.75,"t":"2026-10-15T12:00:00Z","v":72222,"vw":5.736806},{"c":5.8597,"h":5.8597,"l":5.74,"n":237,"o":5.7589,"t":"2026-10-15T12:15:00Z","v":85075,"vw":5.810104},{"c":5.73,"h":5.8582,"l":5.59,"n":567,"o":5.84,"t":"2026-10-15T12:30:00Z","v":206834,"vw":5.692794},{"c":5.67,"h":5.78,"l":5.6501,"n":232,"o":5.734,"t":"2026-10-15T12:45:00Z","v":103447,"vw":5.712787},{"c":5.71,"h":5.73,"l":5.6603,"n":260,"o":5.68,"t":"2026-10-15T13:00:00Z","v":123126,"vw":5.699134},{"c":5.61,"h":5.77,"l":5.59,"n":529,"o":5.73,"t":"2026-10-15T13:15:00Z","v":158133,"vw":5.686869},{"c":5.3,"h":5.66,"l":5.01,"n":14260,"o":5.61,"t":"2026-10-15T13:30:00Z","v":4425398,"vw":5.236061},{"c":5.01,"h":5.33,"l":4.9,"n":7948,"o":5.29,"t":"2026-10-15T13:45:00Z","v":2110449,"vw":5.060218},{"c":5.24,"h":5.4599,"l":4.995,"n":7713,"o":5,"t":"2026-10-15T14:00:00Z","v":2185483,"vw":5.235046},{"c":5.32,"h":5.4298,"l":5.24,"n":4599,"o":5.24,"t":"2026-10-15T14:15:00Z","v":1223344,"vw":5.317787},{"c":5.65,"h":5.67,"l":5.2385,"n":4599,"o":5.315,"t":"2026-10-15T14:30:00Z","v":1359200,"vw":5.47967},{"c":5.7499,"h":5.78,"l":5.502,"n":5322,"o":5.655,"t":"2026-10-15T14:45:00Z","v":1319104,"vw":5.639376},{"c":5.9845,"h":5.9898,"l":5.68,"n":5921,"o":5.745,"t":"2026-10-15T15:00:00Z","v":1554544,"vw":5.819508},{"c":5.83,"h":6.039,"l":5.8,"n":3967,"o":5.985,"t":"2026-10-15T15:15:00Z","v":1193905,"vw":5.919748},{"c":5.72,"h":5.855,"l":5.705,"n":2250,"o":5.84,"t":"2026-10-15T15:30:00Z","v":694629,"vw":5.750263},{"c":5.815,"h":5.84,"l":5.675,"n":2016,"o":5.73,"t":"2026-10-15T15:45:00Z","v":737731,"vw":5.755004},{"c":5.595,"h":5.84,"l":5.585,"n":2010,"o":5.815,"t":"2026-10-15T16:00:00Z","v":710378,"vw":5.654671},{"c":5.485,"h":5.61,"l":5.45,"n":1592,"o":5.595,"t":"2026-10-15T16:15:00Z","v":676549,"vw":5.527074},{"c":5.53,"h":5.6,"l":5.44,"n":2128,"o":5.49,"t":"2026-10-15T16:30:00Z","v":658583,"vw":5.515432},{"c":5.57,"h":5.58,"l":5.49,"n":837,"o":5.54,"t":"2026-10-15T16:45:00Z","v":262268,"vw":5.538167},{"c":5.645,"h":5.66,"l":5.545,"n":1187,"o":5.5773,"t":"2026-10-15T17:00:00Z","v":453815,"vw":5.598397},{"c":5.6301,"h":5.68,"l":5.59,"n":992,"o":5.645,"t":"2026-10-15T17:15:00Z","v":317774,"vw":5.639241},{"c":5.77,"h":5.8199,"l":5.6261,"n":2963,"o":5.635,"t":"2026-10-15T17:30:00Z","v":1026260,"vw":5.728742},{"c":5.74,"h":5.79,"l":5.72,"n":1723,"o":5.765,"t":"2026-10-15T17:45:00Z","v":498225,"vw":5.751417},{"c":5.655,"h":5.74,"l":5.65,"n":995,"o":5.73,"t":"2026-10-15T18:00:00Z","v":386578,"vw":5.700428},{"c":5.569,"h":5.67,"l":5.51,"n":1695,"o":5.655,"t":"2026-10-15T18:15:00Z","v":679585,"vw":5.58033},{"c":5.695,"h":5.7,"l":5.54,"n":1394,"o":5.5603,"t":"2026-10-15T18:30:00Z","v":356939,"vw":5.595864},{"c":5.75,"h":5.7611,"l":5.6501,"n":1415,"o":5.695,"t":"2026-10-15T18:45:00Z","v":360696,"vw":5.71242},{"c":5.9504,"h":5.97,"l":5.74,"n":1850,"o":5.745,"t":"2026-10-15T19:00:00Z","v":616815,"vw":5.827116},{"c":6.115,"h":6.19,"l":5.96,"n":3353,"o":5.96,"t":"2026-10-15T19:15:00Z","v":992981,"vw":6.095612},{"c":6.13,"h":6.19,"l":6.095,"n":2324,"o":6.115,"t":"2026-10-15T19:30:00Z","v":584313,"vw":6.142702},{"c":6.0097,"h":6.1901,"l":5.935,"n":2197,"o":6.14,"t":"2026-10-15T19:45:00Z","v":674640,"vw":6.055654},{"c":6.0897,"h":6.1,"l":6,"n":308,"o":6,"t":"2026-10-15T20:00:00Z","v":115897,"vw":6.064076},{"c":6.14,"h":6.15,"l":6.08,"n":157,"o":6.09,"t":"2026-10-15T20:15:00Z","v":47772,"vw":6.118321},{"c":6.13,"h":6.17,"l":6.12,"n":269,"o":6.13,"t":"2026-10-15T20:30:00Z","v":76414,"vw":6.144499},{"c":6.06,"h":6.16,"l":6.06,"n":175,"o":6.1468,"t":"2026-10-15T20:45:00Z","v":69830,"vw":6.128634},{"c":6,"h":6.0849,"l":5.9094,"n":424,"o":6.0506,"t":"2026-10-15T21:00:00Z","v":123563,"vw":5.987137},{"c":6.09,"h":6.1,"l":6.02,"n":79,"o":6.0423,"t":"2026-10-15T21:15:00Z","v":24328,"vw":6.069629},{"c":6.1231,"h":6.14,"l":6.09,"n":49,"o":6.0969,"t":"2026-10-15T21:30:00Z","v":24046,"vw":6.113868},{"c":6.1899,"h":6.23,"l":6.13,"n":201,"o":6.1391,"t":"2026-10-15T21:45:00Z","v":70180,"vw":6.182169},{"c":6.2285,"h":6.27,"l":6.1554,"n":123,"o":6.17,"t":"2026-10-15T22:00:00Z","v":46901,"vw":6.228427},{"c":6.2,"h":6.24,"l":6.18,"n":136,"o":6.2204,"t":"2026-10-15T22:15:00Z","v":41489,"vw":6.2142},{"c":6.18,"h":6.2196,"l":6.18,"n":71,"o":6.2196,"t":"2026-10-15T22:30:00Z","v":35662,"vw":6.184651},{"c":6.17,"h":6.2,"l":6.15,"n":72,"o":6.19,"t":"2026-10-15T22:45:00Z","v":30800,"vw":6.178801},{"c":6.14,"h":6.1782,"l":6.1,"n":164,"o":6.15,"t":"2026-10-15T23:00:00Z","v":73874,"vw":6.13073},{"c":6.11,"h":6.16,"l":6.1,"n":76,"o":6.159,"t":"2026-10-15T23:15:00Z","v":28321,"vw":6.120861},{"c":6.04,"h":6.11,"l":6.04,"n":79,"o":6.11,"t":"2026-10-15T23:30:00Z","v":35699,"vw":6.082068},{"c":6.0269,"h":6.05,"l":6,"n":86,"o":6.04,"t":"2026-10-15T23:45:00Z","v":43848,"vw":6.014934},{"c":6.31,"h":6.7,"l":6.26,"n":3774,"o":6.36,"t":"2026-10-16T08:00:00Z","v":1755254,"vw":6.452652},{"c":6.3372,"h":6.3463,"l":6.25,"n":258,"o":6.3,"t":"2026-10-16T08:15:00Z","v":73344,"vw":6.285323},{"c":6.38,"h":6.38,"l":6.29,"n":157,"o":6.32,"t":"2026-10-16T08:30:00Z","v":63160,"vw":6.347975},{"c":6.2811,"h":6.39,"l":6.2811,"n":159,"o":6.3691,"t":"2026-10-16T08:45:00Z","v":59625,"vw":6.330303},{"c":6.33,"h":6.33,"l":6.24,"n":269,"o":6.28,"t":"2026-10-16T09:00:00Z","v":106784,"vw":6.283145},{"c":6.3505,"h":6.36,"l":6.3,"n":126,"o":6.33,"t":"2026-10-16T09:15:00Z","v":77600,"vw":6.335603},{"c":6.34,"h":6.42,"l":6.34,"n":80,"o":6.3524,"t":"2026-10-16T09:30:00Z","v":15274,"vw":6.369939},{"c":6.2695,"h":6.38,"l":6.2695,"n":114,"o":6.3576,"t":"2026-10-16T09:45:00Z","v":31832,"vw":6.32745},{"c":6.17,"h":6.27,"l":6.11,"n":288,"o":6.26,"t":"2026-10-16T10:00:00Z","v":125626,"vw":6.164913},{"c":6.16,"h":6.21,"l":6.1105,"n":104,"o":6.17,"t":"2026-10-16T10:15:00Z","v":91740,"vw":6.184908},{"c":6.19,"h":6.19,"l":6.13,"n":93,"o":6.16,"t":"2026-10-16T10:30:00Z","v":23596,"vw":6.16435},{"c":6.12,"h":6.19,"l":6.12,"n":128,"o":6.18,"t":"2026-10-16T10:45:00Z","v":34913,"vw":6.154165},{"c":6.15,"h":6.17,"l":6.0489,"n":599,"o":6.13,"t":"2026-10-16T11:00:00Z","v":226954,"vw":6.093528},{"c":6.07,"h":6.16,"l":6.07,"n":122,"o":6.16,"t":"2026-10-16T11:15:00Z","v":39648,"vw":6.108786},{"c":6,"h":6.09,"l":5.99,"n":371,"o":6.07,"t":"2026-10-16T11:30:00Z","v":163829,"vw":6.018611},{"c":6.06,"h":6.06,"l":5.99,"n":159,"o":5.9985,"t":"2026-10-16T11:45:00Z","v":101305,"vw":6.016113},{"c":6.0262,"h":6.09,"l":6.025,"n":98,"o":6.06,"t":"2026-10-16T12:00:00Z","v":51138,"vw":6.062933},{"c":6.074,"h":6.09,"l":6,"n":127,"o":6.02,"t":"2026-10-16T12:15:00Z","v":41368,"vw":6.040402},{"c":6.02,"h":6.09,"l":6,"n":167,"o":6.0897,"t":"2026-10-16T12:30:00Z","v":64622,"vw":6.058242},{"c":6.02,"h":6.04,"l":6,"n":128,"o":6.03,"t":"2026-10-16T12:45:00Z","v":64174,"vw":6.010912},{"c":6.0595,"h":6.06,"l":5.98,"n":222,"o":6.0104,"t":"2026-10-16T13:00:00Z","v":141479,"vw":6.005333},{"c":5.95,"h":6.07,"l":5.95,"n":556,"o":6.04,"t":"2026-10-16T13:15:00Z","v":200553,"vw":6.004835},{"c":5.7601,"h":5.97,"l":5.47,"n":5308,"o":5.95,"t":"2026-10-16T13:30:00Z","v":1796232,"vw":5.623168},{"c":5.445,"h":5.78,"l":5.32,"n":4387,"o":5.77,"t":"2026-10-16T13:45:00Z","v":1872746,"vw":5.45718},{"c":5.4861,"h":5.63,"l":5.4,"n":2204,"o":5.44,"t":"2026-10-16T14:00:00Z","v":860619,"vw":5.491323},{"c":5.43,"h":5.51,"l":5.37,"n":1368,"o":5.49,"t":"2026-10-16T14:15:00Z","v":656746,"vw":5.423935},{"c":5.53,"h":5.62,"l":5.405,"n":1969,"o":5.43,"t":"2026-10-16T14:30:00Z","v":802804,"vw":5.545404},{"c":5.51,"h":5.565,"l":5.43,"n":1182,"o":5.53,"t":"2026-10-16T14:45:00Z","v":543651,"vw":5.49523},{"c":5.2478,"h":5.51,"l":5.2,"n":2593,"o":5.51,"t":"2026-10-16T15:00:00Z","v":1212520,"vw":5.315586},{"c":5.26,"h":5.32,"l":5.21,"n":1300,"o":5.245,"t":"2026-10-16T15:15:00Z","v":519773,"vw":5.252629},{"c":5.1688,"h":5.3,"l":5.122,"n":2600,"o":5.26,"t":"2026-10-16T15:30:00Z","v":1043141,"vw":5.207619},{"c":5.195,"h":5.2299,"l":5.15,"n":1342,"o":5.17,"t":"2026-10-16T15:45:00Z","v":531421,"vw":5.185595},{"c":5.209,"h":5.24,"l":5.14,"n":1099,"o":5.1983,"t":"2026-10-16T16:00:00Z","v":434821,"vw":5.179978},{"c":5.2015,"h":5.24,"l":5.1934,"n":670,"o":5.2099,"t":"2026-10-16T16:15:00Z","v":247535,"vw":5.217583},{"c":5.165,"h":5.24,"l":5.15,"n":1120,"o":5.205,"t":"2026-10-16T16:30:00Z","v":627097,"vw":5.194635},{"c":5.145,"h":5.18,"l":5.12,"n":812,"o":5.18,"t":"2026-10-16T16:45:00Z","v":347004,"vw":5.14558},{"c":5.065,"h":5.16,"l":5.025,"n":1606,"o":5.145,"t":"2026-10-16T17:00:00Z","v":769270,"vw":5.066009},{"c":5.07,"h":5.105,"l":5,"n":1459,"o":5.07,"t":"2026-10-16T17:15:00Z","v":858851,"vw":5.02754},{"c":5.095,"h":5.14,"l":5.0532,"n":835,"o":5.07,"t":"2026-10-16T17:30:00Z","v":264785,"vw":5.094845},{"c":5.035,"h":5.12,"l":5.02,"n":633,"o":5.09,"t":"2026-10-16T17:45:00Z","v":237284,"vw":5.050209},{"c":4.99,"h":5.0397,"l":4.96,"n":2200,"o":5.035,"t":"2026-10-16T18:00:00Z","v":881882,"vw":5.000023},{"c":5.0195,"h":5.0195,"l":4.95,"n":984,"o":4.985,"t":"2026-10-16T18:15:00Z","v":661730,"vw":4.980707},{"c":4.955,"h":5.025,"l":4.9409,"n":850,"o":5.01,"t":"2026-10-16T18:30:00Z","v":264112,"vw":4.985151},{"c":4.9,"h":4.96,"l":4.86,"n":1674,"o":4.955,"t":"2026-10-16T18:45:00Z","v":635121,"vw":4.897107},{"c":4.965,"h":4.965,"l":4.8135,"n":1149,"o":4.89,"t":"2026-10-16T19:00:00Z","v":508931,"vw":4.87236},{"c":5.028,"h":5.05,"l":4.93,"n":1207,"o":4.975,"t":"2026-10-16T19:15:00Z","v":474135,"vw":4.995735},{"c":4.835,"h":5.04,"l":4.83,"n":1302,"o":5.025,"t":"2026-10-16T19:30:00Z","v":632177,"vw":4.910946},{"c":4.8301,"h":4.88,"l":4.81,"n":2131,"o":4.835,"t":"2026-10-16T19:45:00Z","v":1484347,"vw":4.84346},{"c":4.82,"h":4.8631,"l":4.8,"n":418,"o":4.81,"t":"2026-10-16T20:00:00Z","v":109269,"vw":4.825941},{"c":4.8404,"h":4.85,"l":4.8003,"n":178,"o":4.83,"t":"2026-10-16T20:15:00Z","v":38716,"vw":4.822879},{"c":4.8988,"h":4.8988,"l":4.84,"n":193,"o":4.85,"t":"2026-10-16T20:30:00Z","v":99955,"vw":4.872235},{"c":4.9079,"h":4.92,"l":4.89,"n":90,"o":4.9,"t":"2026-10-16T20:45:00Z","v":30511,"vw":4.902283},{"c":4.8,"h":4.9,"l":4.8,"n":481,"o":4.9,"t":"2026-10-16T21:00:00Z","v":247764,"vw":4.851341},{"c":4.85,"h":4.87,"l":4.81,"n":155,"o":4.8362,"t":"2026-10-16T21:15:00Z","v":89772,"vw":4.823044},{"c":4.8,"h":4.86,"l":4.8,"n":68,"o":4.84,"t":"2026-10-16T21:30:00Z","v":21756,"vw":4.819632},{"c":4.76,"h":4.86,"l":4.7119,"n":260,"o":4.82,"t":"2026-10-16T21:45:00Z","v":62750,"vw":4.792735},{"c":4.7,"h":4.76,"l":4.7,"n":130,"o":4.76,"t":"2026-10-16T22:00:00Z","v":54220,"vw":4.740287},{"c":4.74,"h":4.7681,"l":4.68,"n":213,"o":4.6999,"t":"2026-10-16T22:15:00Z","v":79089,"vw":4.711686},{"c":4.75,"h":4.75,"l":4.7,"n":78,"o":4.74,"t":"2026-10-16T22:30:00Z","v":13038,"vw":4.726326},{"c":4.71,"h":4.78,"l":4.71,"n":110,"o":4.76,"t":"2026-10-16T22:45:00Z","v":42803,"vw":4.736712},{"c":4.68,"h":4.71,"l":4.66,"n":173,"o":4.71,"t":"2026-10-16T23:00:00Z","v":49474,"vw":4.680279},{"c":4.7102,"h":4.73,"l":4.67,"n":105,"o":4.68,"t":"2026-10-16T23:15:00Z","v":26255,"vw":4.691041},{"c":4.77,"h":4.77,"l":4.71,"n":104,"o":4.72,"t":"2026-10-16T23:30:00Z","v":46856,"vw":4.738683},{"c":4.83,"h":4.85,"l":4.75,"n":117,"o":4.75,"t":"2026-10-16T23:45:00Z","v":51296,"vw":4.80437},{"c":5.17,"h":5.3,"l":5.15,"n":1946,"o":5.15,"t":"2026-10-19T08:00:00Z","v":925991,"vw":5.207427},{"c":5.2098,"h":5.2098,"l":5.12,"n":119,"o":5.17,"t":"2026-10-19T08:15:00Z","v":52437,"vw":5.169319},{"c":5.2,"h":5.23,"l":5.19,"n":109,"o":5.2,"t":"2026-10-19T08:30:00Z","v":44114,"vw":5.205248},{"c":5.165,"h":5.201,"l":5.15,"n":144,"o":5.201,"t":"2026-10-19T08:45:00Z","v":76225,"vw":5.173144},{"c":5.17,"h":5.17,"l":5.13,"n":129,"o":5.15,"t":"2026-10-19T09:00:00Z","v":49780,"vw":5.141933},{"c":5.19,"h":5.1986,"l":5.17,"n":38,"o":5.17,"t":"2026-10-19T09:15:00Z","v":18863,"vw":5.188306},{"c":5.21,"h":5.21,"l":5.18,"n":72,"o":5.19,"t":"2026-10-19T09:30:00Z","v":31522,"vw":5.193344},{"c":5.21,"h":5.21,"l":5.2002,"n":28,"o":5.2097,"t":"2026-10-19T09:45:00Z","v":14766,"vw":5.209677},{"c":5.25,"h":5.25,"l":5.2103,"n":108,"o":5.2103,"t":"2026-10-19T10:00:00Z","v":122456,"vw":5.228326},{"c":5.18,"h":5.24,"l":5.18,"n":91,"o":5.24,"t":"2026-10-19T10:15:00Z","v":38421,"vw":5.211495},{"c":5.23,"h":5.25,"l":5.17,"n":81,"o":5.18,"t":"2026-10-19T10:30:00Z","v":23999,"vw":5.205695},{"c":5.2709,"h":5.28,"l":5.22,"n":147,"o":5.23,"t":"2026-10-19T10:45:00Z","v":90211,"vw":5.250521},{"c":5.23,"h":5.28,"l":5.21,"n":315,"o":5.275,"t":"2026-10-19T11:00:00Z","v":110547,"vw":5.245094},{"c":5.23,"h":5.25,"l":5.21,"n":98,"o":5.22,"t":"2026-10-19T11:15:00Z","v":65899,"vw":5.22608},{"c":5.25,"h":5.25,"l":5.19,"n":278,"o":5.2214,"t":"2026-10-19T11:30:00Z","v":262089,"vw":5.226746},{"c":5.32,"h":5.34,"l":5.26,"n":397,"o":5.26,"t":"2026-10-19T11:45:00Z","v":258554,"vw":5.305187},{"c":5.39,"h":5.4,"l":5.32,"n":496,"o":5.32,"t":"2026-10-19T12:00:00Z","v":181929,"vw":5.370821},{"c":5.35,"h":5.4,"l":5.34,"n":198,"o":5.39,"t":"2026-10-19T12:15:00Z","v":77590,"vw":5.358727},{"c":5.34,"h":5.36,"l":5.31,"n":275,"o":5.35,"t":"2026-10-19T12:30:00Z","v":140908,"vw":5.329287},{"c":5.31,"h":5.34,"l":5.3,"n":192,"o":5.3301,"t":"2026-10-19T12:45:00Z","v":110792,"vw":5.323867},{"c":5.35,"h":5.37,"l":5.3,"n":288,"o":5.3,"t":"2026-10-19T13:00:00Z","v":112088,"vw":5.34095},{"c":5.39,"h":5.41,"l":5.33,"n":784,"o":5.35,"t":"2026-10-19T13:15:00Z","v":420406,"vw":5.393179},{"c":5.1023,"h":5.4,"l":4.9,"n":8434,"o":5.4,"t":"2026-10-19T13:30:00Z","v":4391442,"vw":5.104604},{"c":4.96,"h":5.2201,"l":4.918,"n":3644,"o":5.1,"t":"2026-10-19T13:45:00Z","v":1585496,"vw":5.079793},{"c":5.04,"h":5.041,"l":4.83,"n":4207,"o":4.965,"t":"2026-10-19T14:00:00Z","v":2145026,"vw":4.908034},{"c":5.015,"h":5.09,"l":4.9901,"n":2146,"o":5.05,"t":"2026-10-19T14:15:00Z","v":1116994,"vw":5.03755},{"c":5.09,"h":5.1,"l":4.9805,"n":1882,"o":5.0123,"t":"2026-10-19T14:30:00Z","v":997797,"vw":5.030365},{"c":5.12,"h":5.17,"l":5.08,"n":2044,"o":5.09,"t":"2026-10-19T14:45:00Z","v":1103135,"vw":5.126627},{"c":5.1829,"h":5.24,"l":5.12,"n":1921,"o":5.12,"t":"2026-10-19T15:00:00Z","v":958664,"vw":5.187584},{"c":5.351,"h":5.37,"l":5.19,"n":2153,"o":5.19,"t":"2026-10-19T15:15:00Z","v":1109295,"vw":5.299228},{"c":5.335,"h":5.37,"l":5.29,"n":1340,"o":5.359,"t":"2026-10-19T15:30:00Z","v":856729,"vw":5.33266},{"c":5.35,"h":5.44,"l":5.3,"n":1928,"o":5.3396,"t":"2026-10-19T15:45:00Z","v":1077790,"vw":5.382432},{"c":5.335,"h":5.36,"l":5.3,"n":746,"o":5.35,"t":"2026-10-19T16:00:00Z","v":481073,"vw":5.328181},{"c":5.285,"h":5.34,"l":5.26,"n":757,"o":5.335,"t":"2026-10-19T16:15:00Z","v":472072,"vw":5.287481},{"c":5.32,"h":5.3499,"l":5.24,"n":807,"o":5.28,"t":"2026-10-19T16:30:00Z","v":300687,"vw":5.293537},{"c":5.21,"h":5.32,"l":5.205,"n":731,"o":5.3133,"t":"2026-10-19T16:45:00Z","v":572800,"vw":5.249677},{"c":5.1917,"h":5.2382,"l":5.1804,"n":486,"o":5.215,"t":"2026-10-19T17:00:00Z","v":241450,"vw":5.207011},{"c":5.1901,"h":5.25,"l":5.18,"n":441,"o":5.2,"t":"2026-10-19T17:15:00Z","v":208088,"vw":5.208141},{"c":5.1233,"h":5.2,"l":5.1,"n":825,"o":5.19,"t":"2026-10-19T17:30:00Z","v":635091,"vw":5.154275},{"c":5.105,"h":5.11,"l":5.035,"n":741,"o":5.1016,"t":"2026-10-19T17:45:00Z","v":368614,"vw":5.067943},{"c":5.1,"h":5.13,"l":5.05,"n":393,"o":5.105,"t":"2026-10-19T18:00:00Z","v":174865,"vw":5.101166},{"c":5.025,"h":5.11,"l":5,"n":481,"o":5.1,"t":"2026-10-19T18:15:00Z","v":222158,"vw":5.042968},{"c":5.07,"h":5.075,"l":5.005,"n":389,"o":5.02,"t":"2026-10-19T18:30:00Z","v":134827,"vw":5.033269},{"c":5.065,"h":5.1,"l":5.06,"n":286,"o":5.075,"t":"2026-10-19T18:45:00Z","v":116877,"vw":5.082791},{"c":5.09,"h":5.1197,"l":5.0527,"n":282,"o":5.07,"t":"2026-10-19T19:00:00Z","v":88645,"vw":5.089377},{"c":5.1961,"h":5.25,"l":5.085,"n":718,"o":5.085,"t":"2026-10-19T19:15:00Z","v":322171,"vw":5.175197},{"c":5.2515,"h":5.29,"l":5.19,"n":633,"o":5.19,"t":"2026-10-19T19:30:00Z","v":252115,"vw":5.25351},{"c":5.1629,"h":5.26,"l":5.15,"n":630,"o":5.2514,"t":"2026-10-19T19:45:00Z","v":367931,"vw":5.180419},{"c":5.18,"h":5.18,"l":5.15,"n":98,"o":5.16,"t":"2026-10-19T20:00:00Z","v":35680,"vw":5.165268},{"c":5.15,"h":5.17,"l":5.14,"n":63,"o":5.17,"t":"2026-10-19T20:15:00Z","v":24060,"vw":5.155771},{"c":5.15,"h":5.179,"l":5.14,"n":22,"o":5.15,"t":"2026-10-19T20:30:00Z","v":7957,"vw":5.163982},{"c":5.1698,"h":5.1723,"l":5.14,"n":21,"o":5.16,"t":"2026-10-19T20:45:00Z","v":12757,"vw":5.162463},{"c":5.171,"h":5.2,"l":5.17,"n":20,"o":5.18,"t":"2026-10-19T21:00:00Z","v":13791,"vw":5.186447},{"c":5.17,"h":5.186,"l":5.16,"n":37,"o":5.186,"t":"2026-10-19T21:15:00Z","v":10357,"vw":5.172908},{"c":5.1996,"h":5.1996,"l":5.16,"n":30,"o":5.17,"t":"2026-10-19T21:30:00Z","v":6251,"vw":5.180096},{"c":5.1701,"h":5.1995,"l":5.1701,"n":5,"o":5.1995,"t":"2026-10-19T21:45:00Z","v":14026,"vw":5.172336},{"c":5.196,"h":5.1996,"l":5.17,"n":27,"o":5.17,"t":"2026-10-19T22:00:00Z","v":7048,"vw":5.180131},{"c":5.206,"h":5.22,"l":5.181,"n":13,"o":5.2,"t":"2026-10-19T22:15:00Z","v":7123,"vw":5.205731},{"c":5.2487,"h":5.259,"l":5.2,"n":23,"o":5.2,"t":"2026-10-19T22:30:00Z","v":7996,"vw":5.221495},{"c":5.2062,"h":5.2384,"l":5.19,"n":34,"o":5.23,"t":"2026-10-19T22:45:00Z","v":30907,"vw":5.219757},{"c":5.21,"h":5.28,"l":5.18,"n":171,"o":5.24,"t":"2026-10-19T23:00:00Z","v":51524,"vw":5.204523},{"c":5.19,"h":5.1993,"l":5.17,"n":44,"o":5.19,"t":"2026-10-19T23:15:00Z","v":16862,"vw":5.181536},{"c":5.1798,"h":5.19,"l":5.17,"n":30,"o":5.17,"t":"2026-10-19T23:30:00Z","v":19776,"vw":5.177836},{"c":5.13,"h":5.18,"l":5.1,"n":128,"o":5.18,"t":"2026-10-19T23:45:00Z","v":75529,"vw":5.124264},{"c":4.75,"h":4.93,"l":4.68,"n":1448,"o":4.75,"t":"2026-10-20T08:00:00Z","v":462675,"vw":4.806255},{"c":4.8,"h":4.82,"l":4.76,"n":104,"o":4.76,"t":"2026-10-20T08:15:00Z","v":49676,"vw":4.785899},{"c":4.83,"h":4.8411,"l":4.77,"n":111,"o":4.78,"t":"2026-10-20T08:30:00Z","v":38386,"vw":4.818236},{"c":4.78,"h":4.83,"l":4.7697,"n":97,"o":4.83,"t":"2026-10-20T08:45:00Z","v":32103,"vw":4.790174},{"c":4.71,"h":4.78,"l":4.67,"n":322,"o":4.77,"t":"2026-10-20T09:00:00Z","v":87386,"vw":4.711177},{"c":4.759,"h":4.76,"l":4.6998,"n":207,"o":4.71,"t":"2026-10-20T09:15:00Z","v":31932,"vw":4.725613},{"c":4.7,"h":4.77,"l":4.7,"n":96,"o":4.76,"t":"2026-10-20T09:30:00Z","v":83948,"vw":4.756564},{"c":4.75,"h":4.76,"l":4.68,"n":185,"o":4.69,"t":"2026-10-20T09:45:00Z","v":56730,"vw":4.699149},{"c":4.75,"h":4.76,"l":4.72,"n":46,"o":4.74,"t":"2026-10-20T10:00:00Z","v":20670,"vw":4.736018},{"c":4.7,"h":4.75,"l":4.68,"n":102,"o":4.75,"t":"2026-10-20T10:15:00Z","v":28844,"vw":4.720212},{"c":4.68,"h":4.695,"l":4.6588,"n":111,"o":4.695,"t":"2026-10-20T10:30:00Z","v":29311,"vw":4.678061},{"c":4.68,"h":4.699,"l":4.67,"n":65,"o":4.68,"t":"2026-10-20T10:45:00Z","v":17300,"vw":4.682957},{"c":4.65,"h":4.69,"l":4.63,"n":422,"o":4.68,"t":"2026-10-20T11:00:00Z","v":129975,"vw":4.662041},{"c":4.6104,"h":4.67,"l":4.61,"n":174,"o":4.66,"t":"2026-10-20T11:15:00Z","v":63093,"vw":4.651539},{"c":4.67,"h":4.69,"l":4.62,"n":178,"o":4.62,"t":"2026-10-20T11:30:00Z","v":108698,"vw":4.657439},{"c":4.65,"h":4.67,"l":4.635,"n":193,"o":4.6681,"t":"2026-10-20T11:45:00Z","v":107809,"vw":4.648185},{"c":4.64,"h":4.67,"l":4.63,"n":179,"o":4.65,"t":"2026-10-20T12:00:00Z","v":85693,"vw":4.643188},{"c":4.64,"h":4.69,"l":4.6389,"n":306,"o":4.6486,"t":"2026-10-20T12:15:00Z","v":194981,"vw":4.660064},{"c":4.73,"h":4.74,"l":4.61,"n":420,"o":4.63,"t":"2026-10-20T12:30:00Z","v":139842,"vw":4.681392},{"c":4.73,"h":4.75,"l":4.7081,"n":204,"o":4.7289,"t":"2026-10-20T12:45:00Z","v":78620,"vw":4.733925},{"c":4.72,"h":4.74,"l":4.71,"n":196,"o":4.73,"t":"2026-10-20T13:00:00Z","v":88325,"vw":4.733548},{"c":4.75,"h":4.76,"l":4.66,"n":430,"o":4.7197,"t":"2026-10-20T13:15:00Z","v":140679,"vw":4.723424},{"c":4.539,"h":4.79,"l":4.48,"n":5126,"o":4.71,"t":"2026-10-20T13:30:00Z","v":2012600,"vw":4.576613},{"c":4.8486,"h":4.88,"l":4.5215,"n":3147,"o":4.53,"t":"2026-10-20T13:45:00Z","v":1338192,"vw":4.724084},{"c":4.98,"h":5.06,"l":4.825,"n":4211,"o":4.85,"t":"2026-10-20T14:00:00Z","v":1980134,"vw":4.944648},{"c":5.21,"h":5.2591,"l":4.9601,"n":3311,"o":4.9801,"t":"2026-10-20T14:15:00Z","v":1493585,"vw":5.088219},{"c":5.215,"h":5.2499,"l":5.1001,"n":2534,"o":5.21,"t":"2026-10-20T14:30:00Z","v":1274983,"vw":5.178318},{"c":5.2584,"h":5.28,"l":5.165,"n":1652,"o":5.22,"t":"2026-10-20T14:45:00Z","v":837960,"vw":5.241584},{"c":5.055,"h":5.26,"l":5,"n":2118,"o":5.25,"t":"2026-10-20T15:00:00Z","v":1075909,"vw":5.116842},{"c":5.095,"h":5.13,"l":5.03,"n":1224,"o":5.06,"t":"2026-10-20T15:15:00Z","v":522555,"vw":5.091168},{"c":5.06,"h":5.0968,"l":4.99,"n":1130,"o":5.09,"t":"2026-10-20T15:30:00Z","v":489770,"vw":5.046929},{"c":5.13,"h":5.1399,"l":5.02,"n":762,"o":5.0501,"t":"2026-10-20T15:45:00Z","v":342654,"vw":5.075102},{"c":5.12,"h":5.15,"l":5.0903,"n":485,"o":5.135,"t":"2026-10-20T16:00:00Z","v":175383,"vw":5.125466},{"c":5.13,"h":5.145,"l":5.05,"n":545,"o":5.125,"t":"2026-10-20T16:15:00Z","v":231008,"vw":5.099492},{"c":5.135,"h":5.205,"l":5.12,"n":565,"o":5.135,"t":"2026-10-20T16:30:00Z","v":235317,"vw":5.165174},{"c":5.09,"h":5.155,"l":5.0802,"n":356,"o":5.12,"t":"2026-10-20T16:45:00Z","v":163123,"vw":5.11861},{"c":5.08,"h":5.11,"l":5.07,"n":397,"o":5.1,"t":"2026-10-20T17:00:00Z","v":199929,"vw":5.091313},{"c":5.05,"h":5.11,"l":5.04,"n":278,"o":5.0941,"t":"2026-10-20T17:15:00Z","v":154937,"vw":5.070873},{"c":5.01,"h":5.0595,"l":4.9925,"n":501,"o":5.0499,"t":"2026-10-20T17:30:00Z","v":283914,"vw":5.014465},{"c":5.045,"h":5.06,"l":5,"n":507,"o":5.005,"t":"2026-10-20T17:45:00Z","v":385179,"vw":5.023347},{"c":5.01,"h":5.05,"l":4.995,"n":616,"o":5.045,"t":"2026-10-20T18:00:00Z","v":323322,"vw":5.017755},{"c":4.97,"h":5.01,"l":4.9601,"n":345,"o":5.01,"t":"2026-10-20T18:15:00Z","v":176207,"vw":4.987235},{"c":4.91,"h":4.975,"l":4.9,"n":690,"o":4.975,"t":"2026-10-20T18:30:00Z","v":351869,"vw":4.940708},{"c":4.945,"h":4.9793,"l":4.905,"n":492,"o":4.9087,"t":"2026-10-20T18:45:00Z","v":156827,"vw":4.950354},{"c":4.955,"h":4.98,"l":4.9401,"n":332,"o":4.9401,"t":"2026-10-20T19:00:00Z","v":116793,"vw":4.961088},{"c":4.94,"h":4.985,"l":4.935,"n":446,"o":4.955,"t":"2026-10-20T19:15:00Z","v":143652,"vw":4.960648},{"c":4.9773,"h":4.98,"l":4.92,"n":518,"o":4.94,"t":"2026-10-20T19:30:00Z","v":172961,"vw":4.955381},{"c":4.96,"h":4.98,"l":4.9202,"n":601,"o":4.975,"t":"2026-10-20T19:45:00Z","v":261683,"vw":4.953575},{"c":5.01,"h":5.02,"l":4.95,"n":187,"o":4.95,"t":"2026-10-20T20:00:00Z","v":105949,"vw":4.99341},{"c":5,"h":5.02,"l":4.985,"n":58,"o":5.01,"t":"2026-10-20T20:15:00Z","v":14431,"vw":5.003147},{"c":5.08,"h":5.0897,"l":4.9985,"n":101,"o":4.9985,"t":"2026-10-20T20:30:00Z","v":44709,"vw":5.056735},{"c":5.3,"h":5.3197,"l":5.08,"n":517,"o":5.08,"t":"2026-10-20T20:45:00Z","v":208611,"vw":5.223308},{"c":5.3891,"h":5.39,"l":5.28,"n":496,"o":5.31,"t":"2026-10-20T21:00:00Z","v":219156,"vw":5.336298},{"c":5.2903,"h":5.4,"l":5.25,"n":212,"o":5.39,"t":"2026-10-20T21:15:00Z","v":91837,"vw":5.32659},{"c":5.3,"h":5.3797,"l":5.3,"n":135,"o":5.3069,"t":"2026-10-20T21:30:00Z","v":68737,"vw":5.335073},{"c":5.38,"h":5.38,"l":5.31,"n":160,"o":5.32,"t":"2026-10-20T21:45:00Z","v":77911,"vw":5.339541},{"c":5.48,"h":5.5,"l":5.3604,"n":365,"o":5.3604,"t":"2026-10-20T22:00:00Z","v":179484,"vw":5.446334},{"c":5.48,"h":5.54,"l":5.46,"n":450,"o":5.4885,"t":"2026-10-20T22:15:00Z","v":239819,"vw":5.493095},{"c":5.4362,"h":5.49,"l":5.4319,"n":182,"o":5.47,"t":"2026-10-20T22:30:00Z","v":149128,"vw":5.457214},{"c":5.43,"h":5.4593,"l":5.42,"n":74,"o":5.43,"t":"2026-10-20T22:45:00Z","v":49239,"vw":5.43508},{"c":5.3909,"h":5.44,"l":5.38,"n":137,"o":5.4307,"t":"2026-10-20T23:00:00Z","v":87490,"vw":5.40964},{"c":5.3793,"h":5.41,"l":5.35,"n":129,"o":5.4,"t":"2026-10-20T23:15:00Z","v":73566,"vw":5.370991},{"c":5.3901,"h":5.3901,"l":5.35,"n":150,"o":5.37,"t":"2026-10-20T23:30:00Z","v":66193,"vw":5.373846},{"c":5.4596,"h":5.46,"l":5.39,"n":136,"o":5.4,"t":"2026-10-20T23:45:00Z","v":55999,"vw":5.431139},{"c":5.3309,"h":5.46,"l":5.26,"n":964,"o":5.46,"t":"2026-10-21T08:00:00Z","v":366100,"vw":5.372676},{"c":5.36,"h":5.37,"l":5.32,"n":125,"o":5.33,"t":"2026-10-21T08:15:00Z","v":33369,"vw":5.348203},{"c":5.2597,"h":5.36,"l":5.23,"n":262,"o":5.36,"t":"2026-10-21T08:30:00Z","v":70030,"vw":5.276312},{"c":5.21,"h":5.26,"l":5.18,"n":261,"o":5.26,"t":"2026-10-21T08:45:00Z","v":76705,"vw":5.217573},{"c":5.24,"h":5.24,"l":5.21,"n":148,"o":5.21,"t":"2026-10-21T09:00:00Z","v":39346,"vw":5.22675},{"c":5.25,"h":5.25,"l":5.23,"n":47,"o":5.24,"t":"2026-10-21T09:15:00Z","v":14521,"vw":5.242589},{"c":5.31,"h":5.32,"l":5.2502,"n":116,"o":5.27,"t":"2026-10-21T09:30:00Z","v":30484,"vw":5.28159},{"c":5.2703,"h":5.31,"l":5.26,"n":41,"o":5.31,"t":"2026-10-21T09:45:00Z","v":11979,"vw":5.28534},{"c":5.2182,"h":5.27,"l":5.21,"n":69,"o":5.27,"t":"2026-10-21T10:00:00Z","v":18423,"vw":5.235656},{"c":5.2393,"h":5.25,"l":5.2,"n":90,"o":5.2,"t":"2026-10-21T10:15:00Z","v":12851,"vw":5.216636},{"c":5.28,"h":5.28,"l":5.24,"n":52,"o":5.24,"t":"2026-10-21T10:30:00Z","v":6996,"vw":5.260691},{"c":5.28,"h":5.3,"l":5.27,"n":67,"o":5.29,"t":"2026-10-21T10:45:00Z","v":7155,"vw":5.283388},{"c":5.33,"h":5.36,"l":5.3,"n":151,"o":5.3,"t":"2026-10-21T11:00:00Z","v":43931,"vw":5.333181},{"c":5.36,"h":5.38,"l":5.3022,"n":101,"o":5.33,"t":"2026-10-21T11:15:00Z","v":42700,"vw":5.343789},{"c":5.41,"h":5.44,"l":5.37,"n":173,"o":5.37,"t":"2026-10-21T11:30:00Z","v":100462,"vw":5.409788},{"c":5.46,"h":5.4698,"l":5.4,"n":327,"o":5.415,"t":"2026-10-21T11:45:00Z","v":317912,"vw":5.455973},{"c":5.5,"h":5.5303,"l":5.43,"n":521,"o":5.46,"t":"2026-10-21T12:00:00Z","v":332238,"vw":5.479622},{"c":5.51,"h":5.55,"l":5.49,"n":304,"o":5.4985,"t":"2026-10-21T12:15:00Z","v":99259,"vw":5.509575},{"c":5.43,"h":5.509,"l":5.42,"n":228,"o":5.509,"t":"2026-10-21T12:30:00Z","v":86940,"vw":5.473949},{"c":5.45,"h":5.4508,"l":5.42,"n":173,"o":5.43,"t":"2026-10-21T12:45:00Z","v":80009,"vw":5.43569},{"c":5.43,"h":5.49,"l":5.42,"n":148,"o":5.4497,"t":"2026-10-21T13:00:00Z","v":48577,"vw":5.450495},{"c":5.5,"h":5.56,"l":5.44,"n":493,"o":5.445,"t":"2026-10-21T13:15:00Z","v":218353,"vw":5.507365},{"c":5.02,"h":5.54,"l":4.9401,"n":7495,"o":5.51,"t":"2026-10-21T13:30:00Z","v":2903427,"vw":5.249677},{"c":5.115,"h":5.155,"l":4.975,"n":3529,"o":5.011,"t":"2026-10-21T13:45:00Z","v":1385260,"vw":5.077587},{"c":5.06,"h":5.24,"l":5.04,"n":2028,"o":5.119,"t":"2026-10-21T14:00:00Z","v":940268,"vw":5.150652},{"c":5.06,"h":5.1295,"l":5,"n":1976,"o":5.055,"t":"2026-10-21T14:15:00Z","v":956442,"vw":5.062995},{"c":5.04,"h":5.14,"l":5.005,"n":1216,"o":5.065,"t":"2026-10-21T14:30:00Z","v":420724,"vw":5.056111},{"c":5.075,"h":5.125,"l":5.03,"n":889,"o":5.03,"t":"2026-10-21T14:45:00Z","v":374641,"vw":5.081719},{"c":5.125,"h":5.1399,"l":5.0401,"n":503,"o":5.07,"t":"2026-10-21T15:00:00Z","v":246081,"vw":5.093655},{"c":5.085,"h":5.13,"l":5.062,"n":503,"o":5.1201,"t":"2026-10-21T15:15:00Z","v":272107,"vw":5.094471},{"c":5.1212,"h":5.13,"l":5.05,"n":514,"o":5.09,"t":"2026-10-21T15:30:00Z","v":235774,"vw":5.091804},{"c":5.1201,"h":5.17,"l":5.11,"n":590,"o":5.1289,"t":"2026-10-21T15:45:00Z","v":249541,"vw":5.148921},{"c":5.09,"h":5.12,"l":5.0629,"n":387,"o":5.12,"t":"2026-10-21T16:00:00Z","v":230899,"vw":5.09204},{"c":5.045,"h":5.1075,"l":5.0305,"n":340,"o":5.09,"t":"2026-10-21T16:15:00Z","v":167385,"vw":5.059915},{"c":5.0989,"h":5.2,"l":5.02,"n":799,"o":5.045,"t":"2026-10-21T16:30:00Z","v":371915,"vw":5.094356},{"c":5.055,"h":5.1177,"l":5.055,"n":504,"o":5.0999,"t":"2026-10-21T16:45:00Z","v":295922,"vw":5.081451},{"c":5.095,"h":5.1,"l":5.05,"n":388,"o":5.055,"t":"2026-10-21T17:00:00Z","v":152356,"vw":5.069006},{"c":5.1,"h":5.12,"l":5.085,"n":372,"o":5.0901,"t":"2026-10-21T17:15:00Z","v":147035,"vw":5.106303},{"c":5.07,"h":5.1,"l":5.04,"n":270,"o":5.0998,"t":"2026-10-21T17:30:00Z","v":108481,"vw":5.062423},{"c":5.065,"h":5.07,"l":5.04,"n":259,"o":5.0682,"t":"2026-10-21T17:45:00Z","v":76972,"vw":5.058236},{"c":5.0497,"h":5.0702,"l":5.03,"n":302,"o":5.0607,"t":"2026-10-21T18:00:00Z","v":108314,"vw":5.043643},{"c":5.045,"h":5.07,"l":5.03,"n":266,"o":5.0499,"t":"2026-10-21T18:15:00Z","v":140985,"vw":5.049072},{"c":5.08,"h":5.115,"l":5.05,"n":261,"o":5.05,"t":"2026-10-21T18:30:00Z","v":168188,"vw":5.07704},{"c":4.99,"h":5.0984,"l":4.97,"n":933,"o":5.085,"t":"2026-10-21T18:45:00Z","v":419528,"vw":5.010724},{"c":5.015,"h":5.045,"l":4.97,"n":534,"o":4.9903,"t":"2026-10-21T19:00:00Z","v":237536,"vw":5.010886},{"c":5.0799,"h":5.08,"l":5.0117,"n":608,"o":5.015,"t":"2026-10-21T19:15:00Z","v":238735,"vw":5.056412},{"c":5.075,"h":5.0997,"l":5.045,"n":424,"o":5.0701,"t":"2026-10-21T19:30:00Z","v":233508,"vw":5.069143},{"c":5.04,"h":5.1,"l":5.03,"n":474,"o":5.085,"t":"2026-10-21T19:45:00Z","v":244124,"vw":5.067149},{"c":5,"h":5.0848,"l":4.95,"n":209,"o":5.04,"t":"2026-10-21T20:00:00Z","v":144842,"vw":5.02307},{"c":4.9989,"h":5.02,"l":4.97,"n":185,"o":4.98,"t":"2026-10-21T20:15:00Z","v":64797,"vw":4.994344},{"c":5.06,"h":5.0797,"l":4.99,"n":189,"o":4.99,"t":"2026-10-21T20:30:00Z","v":50649,"vw":5.034119},{"c":5.051,"h":5.08,"l":5.04,"n":44,"o":5.0778,"t":"2026-10-21T20:45:00Z","v":15426,"vw":5.066145},{"c":5.06,"h":5.06,"l":5.01,"n":52,"o":5.0597,"t":"2026-10-21T21:00:00Z","v":34612,"vw":5.032513},{"c":5.04,"h":5.0493,"l":5.01,"n":42,"o":5.0431,"t":"2026-10-21T21:15:00Z","v":26079,"vw":5.029065},{"c":5.0564,"h":5.06,"l":5.02,"n":22,"o":5.0496,"t":"2026-10-21T21:30:00Z","v":4158,"vw":5.047127},{"c":5,"h":5.03,"l":5,"n":75,"o":5.03,"t":"2026-10-21T21:45:00Z","v":52342,"vw":5.010546},{"c":4.8998,"h":5,"l":4.8901,"n":224,"o":5,"t":"2026-10-21T22:00:00Z","v":75431,"vw":4.950124},{"c":4.84,"h":4.89,"l":4.82,"n":261,"o":4.89,"t":"2026-10-21T22:15:00Z","v":108224,"vw":4.846548},{"c":4.8715,"h":4.9,"l":4.8347,"n":94,"o":4.84,"t":"2026-10-21T22:30:00Z","v":57930,"vw":4.879735},{"c":4.88,"h":4.91,"l":4.86,"n":71,"o":4.87,"t":"2026-10-21T22:45:00Z","v":51294,"vw":4.887345},{"c":4.9,"h":4.9,"l":4.86,"n":80,"o":4.8808,"t":"2026-10-21T23:00:00Z","v":17998,"vw":4.879865},{"c":4.8307,"h":4.9,"l":4.83,"n":96,"o":4.89,"t":"2026-10-21T23:15:00Z","v":37623,"vw":4.843421},{"c":4.82,"h":4.88,"l":4.82,"n":71,"o":4.83,"t":"2026-10-21T23:30:00Z","v":23704,"vw":4.833442},{"c":4.79,"h":4.84,"l":4.78,"n":295,"o":4.82,"t":"2026-10-21T23:45:00Z","v":115050,"vw":4.802158},{"c":4.43,"h":4.6,"l":4.36,"n":1967,"o":4.53,"t":"2026-10-22T08:00:00Z","v":665345,"vw":4.469404},{"c":4.449,"h":4.45,"l":4.39,"n":300,"o":4.43,"t":"2026-10-22T08:15:00Z","v":47729,"vw":4.419927},{"c":4.4892,"h":4.49,"l":4.4292,"n":146,"o":4.45,"t":"2026-10-22T08:30:00Z","v":53613,"vw":4.461475},{"c":4.41,"h":4.5,"l":4.4,"n":300,"o":4.49,"t":"2026-10-22T08:45:00Z","v":114664,"vw":4.44728},{"c":4.45,"h":4.46,"l":4.41,"n":73,"o":4.41,"t":"2026-10-22T09:00:00Z","v":21333,"vw":4.425215},{"c":4.43,"h":4.47,"l":4.43,"n":56,"o":4.46,"t":"2026-10-22T09:15:00Z","v":27457,"vw":4.448693},{"c":4.4,"h":4.44,"l":4.4,"n":96,"o":4.43,"t":"2026-10-22T09:30:00Z","v":29155,"vw":4.421382},{"c":4.42,"h":4.43,"l":4.41,"n":72,"o":4.41,"t":"2026-10-22T09:45:00Z","v":25079,"vw":4.41642},{"c":4.45,"h":4.47,"l":4.4195,"n":79,"o":4.42,"t":"2026-10-22T10:00:00Z","v":50191,"vw":4.45615},{"c":4.495,"h":4.495,"l":4.41,"n":86,"o":4.44,"t":"2026-10-22T10:15:00Z","v":28739,"vw":4.437333},{"c":4.52,"h":4.54,"l":4.4997,"n":118,"o":4.5,"t":"2026-10-22T10:30:00Z","v":40832,"vw":4.518872},{"c":4.49,"h":4.5389,"l":4.48,"n":116,"o":4.52,"t":"2026-10-22T10:45:00Z","v":25438,"vw":4.517792},{"c":4.47,"h":4.51,"l":4.46,"n":429,"o":4.5,"t":"2026-10-22T11:00:00Z","v":258433,"vw":4.492064},{"c":4.4489,"h":4.48,"l":4.43,"n":134,"o":4.46,"t":"2026-10-22T11:15:00Z","v":64161,"vw":4.462164},{"c":4.5,"h":4.52,"l":4.4489,"n":231,"o":4.4489,"t":"2026-10-22T11:30:00Z","v":113864,"vw":4.5092},{"c":4.49,"h":4.52,"l":4.48,"n":143,"o":4.52,"t":"2026-10-22T11:45:00Z","v":126118,"vw":4.50468},{"c":4.5,"h":4.51,"l":4.46,"n":88,"o":4.47,"t":"2026-10-22T12:00:00Z","v":41523,"vw":4.488386},{"c":4.49,"h":4.5,"l":4.479,"n":110,"o":4.48,"t":"2026-10-22T12:15:00Z","v":45771,"vw":4.489385},{"c":4.47,"h":4.51,"l":4.45,"n":205,"o":4.47,"t":"2026-10-22T12:30:00Z","v":70577,"vw":4.482467},{"c":4.4,"h":4.48,"l":4.4,"n":347,"o":4.47,"t":"2026-10-22T12:45:00Z","v":148014,"vw":4.43476},{"c":4.38,"h":4.41,"l":4.37,"n":372,"o":4.4,"t":"2026-10-22T13:00:00Z","v":128440,"vw":4.386962},{"c":4.39,"h":4.42,"l":4.35,"n":572,"o":4.3798,"t":"2026-10-22T13:15:00Z","v":192044,"vw":4.385087},{"c":4.27,"h":4.46,"l":4.18,"n":6376,"o":4.38,"t":"2026-10-22T13:30:00Z","v":2365817,"vw":4.28749},{"c":4.3803,"h":4.44,"l":4.21,"n":2873,"o":4.27,"t":"2026-10-22T13:45:00Z","v":1172553,"vw":4.331051},{"c":4.235,"h":4.47,"l":4.23,"n":2273,"o":4.3887,"t":"2026-10-22T14:00:00Z","v":911229,"vw":4.365132},{"c":4.125,"h":4.2572,"l":4.1,"n":2673,"o":4.23,"t":"2026-10-22T14:15:00Z","v":1123537,"vw":4.167083},{"c":4.1,"h":4.17,"l":4.0533,"n":2362,"o":4.125,"t":"2026-10-22T14:30:00Z","v":1020822,"vw":4.107222},{"c":4.09,"h":4.1,"l":4,"n":1902,"o":4.09,"t":"2026-10-22T14:45:00Z","v":940588,"vw":4.036384},{"c":3.905,"h":4.12,"l":3.9,"n":2788,"o":4.0895,"t":"2026-10-22T15:00:00Z","v":1306257,"vw":3.988986},{"c":3.95,"h":4.03,"l":3.905,"n":1454,"o":3.905,"t":"2026-10-22T15:15:00Z","v":928232,"vw":3.98729},{"c":3.935,"h":3.98,"l":3.9,"n":1145,"o":3.95,"t":"2026-10-22T15:30:00Z","v":486312,"vw":3.939722},{"c":3.9585,"h":3.965,"l":3.9,"n":1253,"o":3.9397,"t":"2026-10-22T15:45:00Z","v":547073,"vw":3.931908},{"c":3.985,"h":4,"l":3.9401,"n":739,"o":3.97,"t":"2026-10-22T16:00:00Z","v":264995,"vw":3.973004},{"c":3.9468,"h":4.01,"l":3.94,"n":704,"o":3.98,"t":"2026-10-22T16:15:00Z","v":390622,"vw":3.982493},{"c":3.8801,"h":3.96,"l":3.8801,"n":1042,"o":3.9457,"t":"2026-10-22T16:30:00Z","v":756971,"vw":3.916728},{"c":3.8719,"h":3.89,"l":3.8422,"n":1379,"o":3.89,"t":"2026-10-22T16:45:00Z","v":1424440,"vw":3.86146},{"c":3.801,"h":3.8781,"l":3.8,"n":1396,"o":3.87,"t":"2026-10-22T17:00:00Z","v":965431,"vw":3.815523},{"c":3.7399,"h":3.82,"l":3.73,"n":1186,"o":3.8,"t":"2026-10-22T17:15:00Z","v":648293,"vw":3.772071},{"c":3.755,"h":3.78,"l":3.725,"n":799,"o":3.7368,"t":"2026-10-22T17:30:00Z","v":453995,"vw":3.749004},{"c":3.685,"h":3.755,"l":3.68,"n":837,"o":3.755,"t":"2026-10-22T17:45:00Z","v":590215,"vw":3.716003},{"c":3.6872,"h":3.7,"l":3.6,"n":1063,"o":3.685,"t":"2026-10-22T18:00:00Z","v":728488,"vw":3.655098},{"c":3.71,"h":3.76,"l":3.675,"n":872,"o":3.6879,"t":"2026-10-22T18:15:00Z","v":317572,"vw":3.722554},{"c":3.77,"h":3.77,"l":3.68,"n":774,"o":3.705,"t":"2026-10-22T18:30:00Z","v":449697,"vw":3.71998},{"c":3.72,"h":3.765,"l":3.7,"n":690,"o":3.765,"t":"2026-10-22T18:45:00Z","v":537090,"vw":3.73474},{"c":3.775,"h":3.7898,"l":3.7,"n":851,"o":3.7118,"t":"2026-10-22T19:00:00Z","v":419171,"vw":3.729399},{"c":3.835,"h":3.8398,"l":3.76,"n":919,"o":3.78,"t":"2026-10-22T19:15:00Z","v":530648,"vw":3.795592},{"c":3.745,"h":3.83,"l":3.7218,"n":1166,"o":3.83,"t":"2026-10-22T19:30:00Z","v":608677,"vw":3.765077},{"c":3.8278,"h":3.87,"l":3.72,"n":1793,"o":3.74,"t":"2026-10-22T19:45:00Z","v":1020634,"vw":3.808848},{"c":3.8298,"h":3.88,"l":3.77,"n":262,"o":3.82,"t":"2026-10-22T20:00:00Z","v":156949,"vw":3.822059},{"c":3.79,"h":3.82,"l":3.79,"n":232,"o":3.81,"t":"2026-10-22T20:15:00Z","v":78331,"vw":3.805617},{"c":3.73,"h":3.79,"l":3.7122,"n":466,"o":3.78,"t":"2026-10-22T20:30:00Z","v":210695,"vw":3.748322},{"c":3.7178,"h":3.74,"l":3.6703,"n":168,"o":3.7365,"t":"2026-10-22T20:45:00Z","v":170911,"vw":3.703397},{"c":3.8,"h":3.8,"l":3.7,"n":128,"o":3.7197,"t":"2026-10-22T21:00:00Z","v":58222,"vw":3.766824},{"c":3.8,"h":3.8496,"l":3.8,"n":147,"o":3.805,"t":"2026-10-22T21:15:00Z","v":81243,"vw":3.82554},{"c":3.7999,"h":3.81,"l":3.7525,"n":136,"o":3.8008,"t":"2026-10-22T21:30:00Z","v":38219,"vw":3.785146},{"c":3.7992,"h":3.8,"l":3.75,"n":36,"o":3.7612,"t":"2026-10-22T21:45:00Z","v":14719,"vw":3.771929},{"c":3.78,"h":3.83,"l":3.78,"n":59,"o":3.79,"t":"2026-10-22T22:00:00Z","v":26672,"vw":3.8031},{"c":3.82,"h":3.83,"l":3.78,"n":51,"o":3.78,"t":"2026-10-22T22:15:00Z","v":18436,"vw":3.813447},{"c":3.81,"h":3.83,"l":3.8,"n":50,"o":3.8298,"t":"2026-10-22T22:30:00Z","v":29092,"vw":3.817547},{"c":3.76,"h":3.8,"l":3.76,"n":128,"o":3.8,"t":"2026-10-22T22:45:00Z","v":140610,"vw":3.765838},{"c":3.76,"h":3.78,"l":3.72,"n":135,"o":3.77,"t":"2026-10-22T23:00:00Z","v":55475,"vw":3.739027},{"c":3.71,"h":3.76,"l":3.7,"n":77,"o":3.76,"t":"2026-10-22T23:15:00Z","v":28469,"vw":3.720143},{"c":3.67,"h":3.701,"l":3.63,"n":264,"o":3.7002,"t":"2026-10-22T23:30:00Z","v":88770,"vw":3.659216},{"c":3.6993,"h":3.7,"l":3.64,"n":176,"o":3.67,"t":"2026-10-22T23:45:00Z","v":72953,"vw":3.67526}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":12.67851145801716,"iv":2.579463124830343,"gamma":0.06363024940795899,"theta":-0.00845314239845755,"vega":0.0018833985066773777,"rho":0.0002212724752121351,"breakevenPct":234.51600675437595},{"delta":0.15,"premium":0.15670595731270556,"strike":10.60942975504933,"iv":2.512606977353639,"gamma":0.08872479882631537,"theta":-0.010915672236507284,"vega":0.0025020319214474865,"rho":0.0003267560455244347,"breakevenPct":181.8360134126187},{"delta":0.2,"premium":0.19636310948719035,"strike":7.572737810256193,"iv":2.1126604852893007,"gamma":0.1232665658971603,"theta":-0.011031706740001639,"vega":0.0029948698946165573,"rho":0.0004453449155227371,"breakevenPct":103.37960522888439},{"delta":0.25,"premium":0.26040470493492995,"strike":6.797687400371829,"iv":2.093064944459948,"gamma":0.13979811626618466,"theta":-0.01237738774049453,"vega":0.0033764999123819563,"rho":0.0005453139031603035,"breakevenPct":84.76680903944394},{"delta":0.3,"premium":0.33666310043440195,"strike":6.361925140374846,"iv":2.159949596798334,"gamma":0.147742722792569,"theta":-0.013949455248519139,"vega":0.0036841835608825164,"rho":0.0006359350887342358,"breakevenPct":75.35571311018975},{"delta":0.35,"premium":0.41454972278491836,"strike":5.927251386075408,"iv":2.217684447060227,"gamma":0.1550872278141273,"theta":-0.015362591026854028,"vega":0.003962916822583294,"rho":0.0007252871408331055,"breakevenPct":66.01573583403999},{"delta":0.4,"premium":0.500417374658825,"strike":5.497913126705875,"iv":2.230569993640126,"gamma":0.15949023372947968,"theta":-0.015996696029444472,"vega":0.004099744862898973,"rho":0.0008084183203753648,"breakevenPct":57.024358674468594},{"delta":0.45,"premium":0.5862850265327315,"strike":5.068574867336342,"iv":2.2434555402200256,"gamma":0.16389323964483204,"theta":-0.016630801032034914,"vega":0.0042365729032146525,"rho":0.0008915494999176241,"breakevenPct":48.032981514897216},{"delta":0.5,"premium":1.12844266315853,"strike":19.34344371430296,"iv":5.791792288896382,"gamma":0.08071179932539416,"theta":-0.043004393259457555,"vega":0.00427570967852091,"rho":0.0006167069167993832,"breakevenPct":435.9132559544893},{"delta":0.55,"premium":1.3361047110293365,"strike":18.222044132990234,"iv":6.357218434132984,"gamma":0.06679007147310298,"theta":-0.046891367798847436,"vega":0.004250003348075554,"rho":0.0006041555306793635,"breakevenPct":411.9934252361144},{"delta":0.6,"premium":1.178578643260975,"strike":10.061348170188143,"iv":4.28882038168171,"gamma":0.12187488248468706,"theta":-0.03071029261259991,"vega":0.004158173070138734,"rho":0.0008785178433412355,"breakevenPct":194.23892181803973},{"delta":0.65,"premium":1.6086856039809732,"strike":15.347424159238923,"iv":6.305234974047826,"gamma":0.06661833480050676,"theta":-0.04415921968471606,"vega":0.003914663281303664,"rho":0.0006910814744089928,"breakevenPct":343.877218932458},{"delta":0.7,"premium":1.4679902512093357,"strike":9.719610048373424,"iv":4.42709688195675,"gamma":0.09650970453591841,"theta":-0.02986604754036054,"vega":0.0036345068176283388,"rho":0.0009535306146361143,"breakevenPct":192.86911779012456},{"delta":0.75,"premium":1.3272948984376978,"strike":4.0917959375079125,"iv":2.5489587898656705,"gamma":0.12640107427133013,"theta":-0.015572875396004986,"vega":0.0033543503539530135,"rho":0.0012159797548632362,"breakevenPct":41.86101664779085},{"delta":0.8,"premium":1.7262145082960552,"strike":2.659028393363156,"iv":3.154009847883324,"gamma":0.09991348362801711,"theta":-0.014898165848661025,"vega":0.0029162388629399797,"rho":0.0010514135086813834,"breakevenPct":14.796934598408665},{"delta":0.85,"premium":2.255016627770068,"strike":2.2359866977839458,"iv":4.356751594636825,"gamma":0.05985577100769096,"theta":-0.017501349283724328,"vega":0.002440108419937474,"rho":0.0007840668841331026,"breakevenPct":17.565532082565802},{"delta":0.9,"premium":2.6254295969909784,"strike":1.767908932335451,"iv":4.6142642941049905,"gamma":0.03293685151318886,"theta":-0.015449249393390999,"vega":0.0018243910158022663,"rho":0.0006424102943417008,"breakevenPct":15.008862024252082}],"put":[{"delta":0.1,"premium":0.1376622983543086,"strike":2.192807071859411,"iv":1.898991749128888,"gamma":0.08012625693156865,"theta":-0.0057969461288458505,"vega":0.001766696008020648,"rho":-0.00041499002798336244,"breakevenPct":46.20039859934286},{"delta":0.15,"premium":0.2338976988112753,"strike":2.4889159963423855,"iv":1.9260307259708218,"gamma":0.10396108564339232,"theta":-0.007742307050032259,"vega":0.0023291699595904764,"rho":-0.000642792597412024,"breakevenPct":40.96810739447355},{"delta":0.2,"premium":0.33013309926824214,"strike":2.7850249208253604,"iv":1.953069702812756,"gamma":0.127795914355216,"theta":-0.009687667971218668,"vega":0.0028916439111603045,"rho":-0.0008705951668406857,"breakevenPct":35.73581618960423},{"delta":0.25,"premium":0.4502494131455399,"strike":3.080399061032864,"iv":1.988763732394366,"gamma":0.14677230046948359,"theta":-0.011445715962441315,"vega":0.0033723591549295775,"rho":-0.001117430164522526,"breakevenPct":31.14791497677162},{"delta":0.3,"premium":0.6336414319248825,"strike":3.373826291079812,"iv":2.047390492957746,"gamma":0.1528755868544601,"theta":-0.012707453051643192,"vega":0.0036364436619718307,"rho":-0.0014146941509335916,"breakevenPct":28.267412064007075},{"delta":0.35,"premium":0.8170334507042252,"strike":3.6672535211267605,"iv":2.106017253521127,"gamma":0.1589788732394366,"theta":-0.013969190140845071,"vega":0.0039005281690140843,"rho":-0.0017119581373446569,"breakevenPct":25.386909151242527},{"delta":0.4,"premium":1.000425469483568,"strike":3.960680751173709,"iv":2.164644014084507,"gamma":0.16508215962441314,"theta":-0.015230927230046949,"vega":0.0041646126760563375,"rho":-0.002009222123755723,"breakevenPct":22.50640623847798},{"delta":0.45,"premium":1.2720477951031681,"strike":4.329397060137557,"iv":2.2063952570477254,"gamma":0.16481090022729672,"theta":-0.015714693066441982,"vega":0.004220619939324346,"rho":-0.002376888691455366,"breakevenPct":19.964678925801316},{"delta":0.5,"premium":1.5573223852915838,"strike":4.709763180388778,"iv":2.2455352767333205,"gamma":0.16355327924265087,"theta":-0.01607807997919254,"vega":0.004244430492816661,"rho":-0.0027554489611095923,"breakevenPct":17.475371856094373},{"delta":0.55,"premium":1.8699088630071614,"strike":5.115041046069287,"iv":2.280452391011908,"gamma":0.16115779635526764,"theta":-0.016259121725482127,"vega":0.0042336928543714345,"rho":-0.0031553846152063696,"breakevenPct":15.048895731357973},{"delta":0.6,"premium":2.2704458220553843,"strike":5.6005403903701625,"iv":2.301770790708824,"gamma":0.15509813969240618,"theta":-0.01585297061873383,"vega":0.004111702190771585,"rho":-0.003624153862313627,"breakevenPct":12.824749520555534},{"delta":0.65,"premium":3.0448839811506416,"strike":6.4448839811506415,"iv":2.46090205566897,"gamma":0.14176111013542775,"theta":-0.016242488586971582,"vega":0.0039718063294460326,"rho":-0.004389120679770984,"breakevenPct":10.994764397905755},{"delta":0.7,"premium":8.625304352460526,"strike":12.025304352460527,"iv":3.5944037684228185,"gamma":0.09402280020954548,"theta":-0.021689147894511047,"vega":0.003725163978555945,"rho":-0.008963711751396004,"breakevenPct":10.994764397905746},{"delta":0.75,"premium":11.174554290581977,"strike":14.648052645412825,"iv":3.817025553262681,"gamma":0.08009987015877236,"theta":-0.02115800645946813,"vega":0.0033816154347037623,"rho":-0.01113605706327696,"breakevenPct":9.070723695527494},{"delta":0.8,"premium":6.595914845819976,"strike":10.208159850492098,"iv":2.7475195910059296,"gamma":0.09708451849816113,"theta":-0.01335011480974527,"vega":0.002986171015685173,"rho":-0.007657435695001533,"breakevenPct":5.4386124431381555},{"delta":0.85,"premium":11.732820143382332,"strike":15.412209660364125,"iv":3.2968428060884643,"gamma":0.0652498810044819,"theta":-0.012533413766643537,"vega":0.002486448392705348,"rho":-0.01188102289559293,"breakevenPct":3.6809026968117036},{"delta":0.9,"premium":3.8664861923389697,"strike":7.646876832610726,"iv":1.5852580096460056,"gamma":0.10541730052310694,"theta":-0.004188843819764883,"vega":0.0018769045968279497,"rho":-0.005796323953046843,"breakevenPct":1.0368942337236622}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":12.67851145801716,"iv":2.579463124830343,"gamma":0.06363024940795899,"theta":-0.00845314239845755,"vega":0.0018833985066773777,"rho":0.0002212724752121351,"breakevenPct":234.51600675437595},{"delta":0.15,"premium":0.15670595731270556,"strike":10.60942975504933,"iv":2.512606977353639,"gamma":0.08872479882631537,"theta":-0.010915672236507284,"vega":0.0025020319214474865,"rho":0.0003267560455244347,"breakevenPct":181.8360134126187},{"delta":0.2,"premium":0.19636310948719035,"strike":7.572737810256193,"iv":2.1126604852893007,"gamma":0.1232665658971603,"theta":-0.011031706740001639,"vega":0.0029948698946165573,"rho":0.0004453449155227371,"breakevenPct":103.37960522888439},{"delta":0.25,"premium":0.26040470493492995,"strike":6.797687400371829,"iv":2.093064944459948,"gamma":0.13979811626618466,"theta":-0.01237738774049453,"vega":0.0033764999123819563,"rho":0.0005453139031603035,"breakevenPct":84.76680903944394},{"delta":0.3,"premium":0.33666310043440195,"strike":6.361925140374846,"iv":2.159949596798334,"gamma":0.147742722792569,"theta":-0.013949455248519139,"vega":0.0036841835608825164,"rho":0.0006359350887342358,"breakevenPct":75.35571311018975},{"delta":0.35,"premium":0.41454972278491836,"strike":5.927251386075408,"iv":2.217684447060227,"gamma":0.1550872278141273,"theta":-0.015362591026854028,"vega":0.003962916822583294,"rho":0.0007252871408331055,"breakevenPct":66.01573583403999},{"delta":0.4,"premium":0.500417374658825,"strike":5.497913126705875,"iv":2.230569993640126,"gamma":0.15949023372947968,"theta":-0.015996696029444472,"vega":0.004099744862898973,"rho":0.0008084183203753648,"breakevenPct":57.024358674468594},{"delta":0.45,"premium":0.5862850265327315,"strike":5.068574867336342,"iv":2.2434555402200256,"gamma":0.16389323964483204,"theta":-0.016630801032034914,"vega":0.0042365729032146525,"rho":0.0008915494999176241,"breakevenPct":48.032981514897216},{"delta":0.5,"premium":1.12844266315853,"strike":19.34344371430296,"iv":5.791792288896382,"gamma":0.08071179932539416,"theta":-0.043004393259457555,"vega":0.00427570967852091,"rho":0.0006167069167993832,"breakevenPct":435.9132559544893},{"delta":0.55,"premium":1.3361047110293365,"strike":18.222044132990234,"iv":6.357218434132984,"gamma":0.06679007147310298,"theta":-0.046891367798847436,"vega":0.004250003348075554,"rho":0.0006041555306793635,"breakevenPct":411.9934252361144},{"delta":0.6,"premium":1.178578643260975,"strike":10.061348170188143,"iv":4.28882038168171,"gamma":0.12187488248468706,"theta":-0.03071029261259991,"vega":0.004158173070138734,"rho":0.0008785178433412355,"breakevenPct":194.23892181803973},{"delta":0.65,"premium":1.6086856039809732,"strike":15.347424159238923,"iv":6.305234974047826,"gamma":0.06661833480050676,"theta":-0.04415921968471606,"vega":0.003914663281303664,"rho":0.0006910814744089928,"breakevenPct":343.877218932458},{"delta":0.7,"premium":1.4679902512093357,"strike":9.719610048373424,"iv":4.42709688195675,"gamma":0.09650970453591841,"theta":-0.02986604754036054,"vega":0.0036345068176283388,"rho":0.0009535306146361143,"breakevenPct":192.86911779012456},{"delta":0.75,"premium":1.3272948984376978,"strike":4.0917959375079125,"iv":2.5489587898656705,"gamma":0.12640107427133013,"theta":-0.015572875396004986,"vega":0.0033543503539530135,"rho":0.0012159797548632362,"breakevenPct":41.86101664779085},{"delta":0.8,"premium":1.7262145082960552,"strike":2.659028393363156,"iv":3.154009847883324,"gamma":0.09991348362801711,"theta":-0.014898165848661025,"vega":0.0029162388629399797,"rho":0.0010514135086813834,"breakevenPct":14.796934598408665},{"delta":0.85,"premium":2.255016627770068,"strike":2.2359866977839458,"iv":4.356751594636825,"gamma":0.05985577100769096,"theta":-0.017501349283724328,"vega":0.002440108419937474,"rho":0.0007840668841331026,"breakevenPct":17.565532082565802},{"delta":0.9,"premium":2.6254295969909784,"strike":1.767908932335451,"iv":4.6142642941049905,"gamma":0.03293685151318886,"theta":-0.015449249393390999,"vega":0.0018243910158022663,"rho":0.0006424102943417008,"breakevenPct":15.008862024252082}],"put":[{"delta":0.1,"premium":0.1376622983543086,"strike":2.192807071859411,"iv":1.898991749128888,"gamma":0.08012625693156865,"theta":-0.0057969461288458505,"vega":0.001766696008020648,"rho":-0.00041499002798336244,"breakevenPct":46.20039859934286},{"delta":0.15,"premium":0.2338976988112753,"strike":2.4889159963423855,"iv":1.9260307259708218,"gamma":0.10396108564339232,"theta":-0.007742307050032259,"vega":0.0023291699595904764,"rho":-0.000642792597412024,"breakevenPct":40.96810739447355},{"delta":0.2,"premium":0.33013309926824214,"strike":2.7850249208253604,"iv":1.953069702812756,"gamma":0.127795914355216,"theta":-0.009687667971218668,"vega":0.0028916439111603045,"rho":-0.0008705951668406857,"breakevenPct":35.73581618960423},{"delta":0.25,"premium":0.4502494131455399,"strike":3.080399061032864,"iv":1.988763732394366,"gamma":0.14677230046948359,"theta":-0.011445715962441315,"vega":0.0033723591549295775,"rho":-0.001117430164522526,"breakevenPct":31.14791497677162},{"delta":0.3,"premium":0.6336414319248825,"strike":3.373826291079812,"iv":2.047390492957746,"gamma":0.1528755868544601,"theta":-0.012707453051643192,"vega":0.0036364436619718307,"rho":-0.0014146941509335916,"breakevenPct":28.267412064007075},{"delta":0.35,"premium":0.8170334507042252,"strike":3.6672535211267605,"iv":2.106017253521127,"gamma":0.1589788732394366,"theta":-0.013969190140845071,"vega":0.0039005281690140843,"rho":-0.0017119581373446569,"breakevenPct":25.386909151242527},{"delta":0.4,"premium":1.000425469483568,"strike":3.960680751173709,"iv":2.164644014084507,"gamma":0.16508215962441314,"theta":-0.015230927230046949,"vega":0.0041646126760563375,"rho":-0.002009222123755723,"breakevenPct":22.50640623847798},{"delta":0.45,"premium":1.2720477951031681,"strike":4.329397060137557,"iv":2.2063952570477254,"gamma":0.16481090022729672,"theta":-0.015714693066441982,"vega":0.004220619939324346,"rho":-0.002376888691455366,"breakevenPct":19.964678925801316},{"delta":0.5,"premium":1.5573223852915838,"strike":4.709763180388778,"iv":2.2455352767333205,"gamma":0.16355327924265087,"theta":-0.01607807997919254,"vega":0.004244430492816661,"rho":-0.0027554489611095923,"breakevenPct":17.475371856094373},{"delta":0.55,"premium":1.8699088630071614,"strike":5.115041046069287,"iv":2.280452391011908,"gamma":0.16115779635526764,"theta":-0.016259121725482127,"vega":0.0042336928543714345,"rho":-0.0031553846152063696,"breakevenPct":15.048895731357973},{"delta":0.6,"premium":2.2704458220553843,"strike":5.6005403903701625,"iv":2.301770790708824,"gamma":0.15509813969240618,"theta":-0.01585297061873383,"vega":0.004111702190771585,"rho":-0.003624153862313627,"breakevenPct":12.824749520555534},{"delta":0.65,"premium":3.0448839811506416,"strike":6.4448839811506415,"iv":2.46090205566897,"gamma":0.14176111013542775,"theta":-0.016242488586971582,"vega":0.0039718063294460326,"rho":-0.004389120679770984,"breakevenPct":10.994764397905755},{"delta":0.7,"premium":8.625304352460526,"strike":12.025304352460527,"iv":3.5944037684228185,"gamma":0.09402280020954548,"theta":-0.021689147894511047,"vega":0.003725163978555945,"rho":-0.008963711751396004,"breakevenPct":10.994764397905746},{"delta":0.75,"premium":11.174554290581977,"strike":14.648052645412825,"iv":3.817025553262681,"gamma":0.08009987015877236,"theta":-0.02115800645946813,"vega":0.0033816154347037623,"rho":-0.01113605706327696,"breakevenPct":9.070723695527494},{"delta":0.8,"premium":6.595914845819976,"strike":10.208159850492098,"iv":2.7475195910059296,"gamma":0.09708451849816113,"theta":-0.01335011480974527,"vega":0.002986171015685173,"rho":-0.007657435695001533,"breakevenPct":5.4386124431381555},{"delta":0.85,"premium":11.732820143382332,"strike":15.412209660364125,"iv":3.2968428060884643,"gamma":0.0652498810044819,"theta":-0.012533413766643537,"vega":0.002486448392705348,"rho":-0.01188102289559293,"breakevenPct":3.6809026968117036},{"delta":0.9,"premium":3.8664861923389697,"strike":7.646876832610726,"iv":1.5852580096460056,"gamma":0.10541730052310694,"theta":-0.004188843819764883,"vega":0.0018769045968279497,"rho":-0.005796323953046843,"breakevenPct":1.0368942337236622}]}},"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"}}