{"symbol":"APLX","url":"https://intraalpha.com/companies/APLX","capturedAt":"2026-10-22T07:29:24.740Z","state":"ready","quote":{"symbol":"APLX","last_price":4.75,"prev_close":4.09,"regular_close":4.75,"change":0.66,"change_pct":16.1369,"regular_change":0.66,"regular_change_pct":16.1369,"extended_change":0,"extended_change_pct":0,"bid":4.51,"ask":4.6,"bid_size":100,"ask_size":1200,"volume":6515622,"vwap":4.647804,"open":4.45,"high":5.01,"low":4.3,"close":4.75,"trade_count":11354,"last_trade_at":"2026-10-22T00:00:00.470251785Z","last_quote_at":"2026-10-22T00:00:00.155235098Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:29:12.288082575-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":56300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:29:20.736368+00:00"},"optionObservedAt":"2026-10-21T19:56:14.083Z","bars":[{"c":4.28,"h":4.47,"l":4.27,"n":204,"o":4.35,"t":"2026-10-15T08:00:00Z","v":54716,"vw":4.323822},{"c":4.31,"h":4.35,"l":4.31,"n":26,"o":4.35,"t":"2026-10-15T08:05:00Z","v":817,"vw":4.334158},{"c":4.27,"h":4.27,"l":4.27,"n":21,"o":4.27,"t":"2026-10-15T08:10:00Z","v":495,"vw":4.27},{"c":4.24,"h":4.24,"l":4.2187,"n":2,"o":4.2187,"t":"2026-10-15T08:15:00Z","v":650,"vw":4.231808},{"c":4.23,"h":4.2373,"l":4.22,"n":20,"o":4.2373,"t":"2026-10-15T08:20:00Z","v":1055,"vw":4.230987},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-15T08:25:00Z","v":338,"vw":4.24},{"c":4.255,"h":4.255,"l":4.255,"n":2,"o":4.255,"t":"2026-10-15T08:30:00Z","v":301,"vw":4.255},{"c":4.22,"h":4.23,"l":4.22,"n":11,"o":4.23,"t":"2026-10-15T08:35:00Z","v":1300,"vw":4.2254},{"c":4.25,"h":4.25,"l":4.21,"n":11,"o":4.2108,"t":"2026-10-15T08:45:00Z","v":10999,"vw":4.214824},{"c":4.29,"h":4.29,"l":4.23,"n":19,"o":4.23,"t":"2026-10-15T08:50:00Z","v":9868,"vw":4.256483},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-10-15T09:00:00Z","v":3388,"vw":4.286235},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T09:15:00Z","v":300,"vw":4.29},{"c":4.3,"h":4.3,"l":4.28,"n":15,"o":4.3,"t":"2026-10-15T09:20:00Z","v":4767,"vw":4.298772},{"c":4.2811,"h":4.2811,"l":4.2811,"n":1,"o":4.2811,"t":"2026-10-15T09:25:00Z","v":1000,"vw":4.2811},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-15T09:35:00Z","v":1200,"vw":4.24},{"c":4.24,"h":4.24,"l":4.23,"n":4,"o":4.23,"t":"2026-10-15T09:40:00Z","v":3265,"vw":4.239091},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-15T09:50:00Z","v":420,"vw":4.22},{"c":4.22,"h":4.23,"l":4.21,"n":12,"o":4.22,"t":"2026-10-15T09:55:00Z","v":4398,"vw":4.221482},{"c":4.21,"h":4.21,"l":4.21,"n":6,"o":4.21,"t":"2026-10-15T10:05:00Z","v":2800,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-15T10:10:00Z","v":300,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":6,"o":4.2,"t":"2026-10-15T10:15:00Z","v":859,"vw":4.203874},{"c":4.19,"h":4.19,"l":4.16,"n":8,"o":4.16,"t":"2026-10-15T10:35:00Z","v":3695,"vw":4.175473},{"c":4.15,"h":4.16,"l":4.15,"n":5,"o":4.16,"t":"2026-10-15T10:40:00Z","v":2129,"vw":4.151781},{"c":4.12,"h":4.14,"l":4.11,"n":24,"o":4.14,"t":"2026-10-15T10:45:00Z","v":8590,"vw":4.129953},{"c":4.09,"h":4.12,"l":4.09,"n":77,"o":4.11,"t":"2026-10-15T10:50:00Z","v":26394,"vw":4.10895},{"c":4.07,"h":4.1,"l":4.06,"n":27,"o":4.1,"t":"2026-10-15T10:55:00Z","v":7751,"vw":4.074146},{"c":3.93,"h":4.08,"l":3.9,"n":200,"o":4.08,"t":"2026-10-15T11:00:00Z","v":99839,"vw":3.968724},{"c":4.0284,"h":4.0284,"l":3.93,"n":100,"o":3.95,"t":"2026-10-15T11:05:00Z","v":50487,"vw":3.966785},{"c":4.05,"h":4.054,"l":3.99,"n":40,"o":4,"t":"2026-10-15T11:10:00Z","v":20775,"vw":4.009769},{"c":4.06,"h":4.06,"l":4.04,"n":27,"o":4.04,"t":"2026-10-15T11:15:00Z","v":2906,"vw":4.052511},{"c":4.0709,"h":4.11,"l":4.07,"n":31,"o":4.1,"t":"2026-10-15T11:20:00Z","v":6046,"vw":4.097032},{"c":4.0831,"h":4.09,"l":4.0701,"n":3,"o":4.09,"t":"2026-10-15T11:25:00Z","v":3895,"vw":4.077311},{"c":4.12,"h":4.15,"l":4.09,"n":23,"o":4.11,"t":"2026-10-15T11:30:00Z","v":5973,"vw":4.122644},{"c":4.1607,"h":4.2,"l":4.13,"n":74,"o":4.14,"t":"2026-10-15T11:35:00Z","v":29516,"vw":4.172051},{"c":4.1759,"h":4.1991,"l":4.16,"n":41,"o":4.1856,"t":"2026-10-15T11:40:00Z","v":35098,"vw":4.184158},{"c":4.18,"h":4.1992,"l":4.17,"n":10,"o":4.18,"t":"2026-10-15T11:45:00Z","v":5950,"vw":4.191015},{"c":4.17,"h":4.1998,"l":4.17,"n":22,"o":4.1998,"t":"2026-10-15T11:50:00Z","v":7460,"vw":4.176291},{"c":4.1485,"h":4.18,"l":4.1406,"n":6,"o":4.18,"t":"2026-10-15T11:55:00Z","v":4944,"vw":4.149883},{"c":4.1491,"h":4.1491,"l":4.1101,"n":15,"o":4.14,"t":"2026-10-15T12:00:00Z","v":10828,"vw":4.118881},{"c":4.13,"h":4.14,"l":4.13,"n":20,"o":4.13,"t":"2026-10-15T12:05:00Z","v":3826,"vw":4.132671},{"c":4.1102,"h":4.13,"l":4.1,"n":18,"o":4.1204,"t":"2026-10-15T12:10:00Z","v":11638,"vw":4.118},{"c":4.14,"h":4.15,"l":4.14,"n":6,"o":4.14,"t":"2026-10-15T12:15:00Z","v":2168,"vw":4.143459},{"c":4.17,"h":4.17,"l":4.14,"n":22,"o":4.1403,"t":"2026-10-15T12:20:00Z","v":6552,"vw":4.148795},{"c":4.22,"h":4.22,"l":4.18,"n":62,"o":4.18,"t":"2026-10-15T12:25:00Z","v":12128,"vw":4.194688},{"c":4.13,"h":4.2165,"l":4.07,"n":157,"o":4.2165,"t":"2026-10-15T12:30:00Z","v":30215,"vw":4.135909},{"c":4.11,"h":4.12,"l":4.07,"n":70,"o":4.12,"t":"2026-10-15T12:35:00Z","v":14565,"vw":4.096262},{"c":4.12,"h":4.16,"l":4.12,"n":15,"o":4.16,"t":"2026-10-15T12:40:00Z","v":8293,"vw":4.140749},{"c":4.13,"h":4.16,"l":4.11,"n":13,"o":4.14,"t":"2026-10-15T12:45:00Z","v":9130,"vw":4.131993},{"c":4.1,"h":4.12,"l":4.09,"n":58,"o":4.11,"t":"2026-10-15T12:50:00Z","v":5979,"vw":4.097517},{"c":4.07,"h":4.07,"l":4.03,"n":37,"o":4.07,"t":"2026-10-15T12:55:00Z","v":22294,"vw":4.04059},{"c":4.07,"h":4.09,"l":4.06,"n":33,"o":4.06,"t":"2026-10-15T13:00:00Z","v":6955,"vw":4.074091},{"c":4.05,"h":4.08,"l":4.05,"n":33,"o":4.08,"t":"2026-10-15T13:05:00Z","v":8321,"vw":4.067837},{"c":4.07,"h":4.07,"l":4.04,"n":19,"o":4.04,"t":"2026-10-15T13:10:00Z","v":7158,"vw":4.050222},{"c":4.079,"h":4.1,"l":4.04,"n":37,"o":4.09,"t":"2026-10-15T13:15:00Z","v":9790,"vw":4.064318},{"c":4.08,"h":4.1,"l":4.07,"n":34,"o":4.07,"t":"2026-10-15T13:20:00Z","v":11077,"vw":4.07616},{"c":4.09,"h":4.09,"l":4.04,"n":47,"o":4.06,"t":"2026-10-15T13:25:00Z","v":17727,"vw":4.064211},{"c":3.985,"h":4.195,"l":3.96,"n":611,"o":4.08,"t":"2026-10-15T13:30:00Z","v":232248,"vw":4.060087},{"c":4.03,"h":4.03,"l":3.88,"n":687,"o":3.98,"t":"2026-10-15T13:35:00Z","v":291109,"vw":3.948825},{"c":4.035,"h":4.1,"l":3.95,"n":382,"o":4.015,"t":"2026-10-15T13:40:00Z","v":114290,"vw":4.033542},{"c":3.94,"h":4.04,"l":3.895,"n":229,"o":4.02,"t":"2026-10-15T13:45:00Z","v":125018,"vw":3.965449},{"c":3.755,"h":3.9301,"l":3.755,"n":461,"o":3.9301,"t":"2026-10-15T13:50:00Z","v":193601,"vw":3.822192},{"c":3.81,"h":3.8384,"l":3.73,"n":419,"o":3.75,"t":"2026-10-15T13:55:00Z","v":193460,"vw":3.778035},{"c":3.8771,"h":3.89,"l":3.7501,"n":464,"o":3.79,"t":"2026-10-15T14:00:00Z","v":149570,"vw":3.825793},{"c":3.9,"h":3.9,"l":3.83,"n":173,"o":3.87,"t":"2026-10-15T14:05:00Z","v":51557,"vw":3.867586},{"c":3.81,"h":3.94,"l":3.8,"n":221,"o":3.91,"t":"2026-10-15T14:10:00Z","v":80207,"vw":3.879616},{"c":3.85,"h":3.85,"l":3.7613,"n":167,"o":3.81,"t":"2026-10-15T14:15:00Z","v":81943,"vw":3.804899},{"c":3.815,"h":3.89,"l":3.815,"n":196,"o":3.8499,"t":"2026-10-15T14:20:00Z","v":47849,"vw":3.859048},{"c":3.785,"h":3.8357,"l":3.785,"n":171,"o":3.815,"t":"2026-10-15T14:25:00Z","v":53520,"vw":3.809273},{"c":3.86,"h":3.865,"l":3.74,"n":249,"o":3.78,"t":"2026-10-15T14:30:00Z","v":76510,"vw":3.792387},{"c":3.9399,"h":3.95,"l":3.83,"n":194,"o":3.88,"t":"2026-10-15T14:35:00Z","v":84934,"vw":3.887505},{"c":4.01,"h":4.05,"l":3.92,"n":193,"o":3.94,"t":"2026-10-15T14:40:00Z","v":110788,"vw":4.008014},{"c":4.04,"h":4.07,"l":4,"n":167,"o":4.01,"t":"2026-10-15T14:45:00Z","v":66130,"vw":4.028672},{"c":4.07,"h":4.0701,"l":4.01,"n":169,"o":4.0299,"t":"2026-10-15T14:50:00Z","v":80653,"vw":4.049028},{"c":4.15,"h":4.19,"l":4.07,"n":129,"o":4.085,"t":"2026-10-15T14:55:00Z","v":54495,"vw":4.143734},{"c":4.1199,"h":4.17,"l":4.08,"n":102,"o":4.1531,"t":"2026-10-15T15:00:00Z","v":37624,"vw":4.11667},{"c":4.17,"h":4.1799,"l":4.065,"n":105,"o":4.135,"t":"2026-10-15T15:05:00Z","v":32713,"vw":4.091655},{"c":4.2201,"h":4.255,"l":4.12,"n":149,"o":4.17,"t":"2026-10-15T15:10:00Z","v":52723,"vw":4.192722},{"c":4.3086,"h":4.33,"l":4.23,"n":145,"o":4.23,"t":"2026-10-15T15:15:00Z","v":46498,"vw":4.29594},{"c":4.29,"h":4.3395,"l":4.26,"n":98,"o":4.3196,"t":"2026-10-15T15:20:00Z","v":33158,"vw":4.313216},{"c":4.2,"h":4.295,"l":4.19,"n":86,"o":4.295,"t":"2026-10-15T15:25:00Z","v":28453,"vw":4.218773},{"c":4.163,"h":4.18,"l":4.13,"n":114,"o":4.18,"t":"2026-10-15T15:30:00Z","v":42586,"vw":4.156635},{"c":4.17,"h":4.209,"l":4.15,"n":109,"o":4.16,"t":"2026-10-15T15:35:00Z","v":30808,"vw":4.189055},{"c":4.16,"h":4.1901,"l":4.145,"n":80,"o":4.18,"t":"2026-10-15T15:40:00Z","v":46993,"vw":4.17421},{"c":4.15,"h":4.16,"l":4.13,"n":63,"o":4.15,"t":"2026-10-15T15:45:00Z","v":22511,"vw":4.144691},{"c":4.14,"h":4.1701,"l":4.14,"n":63,"o":4.16,"t":"2026-10-15T15:50:00Z","v":18973,"vw":4.155522},{"c":4.155,"h":4.16,"l":4.1,"n":61,"o":4.135,"t":"2026-10-15T15:55:00Z","v":28759,"vw":4.145498},{"c":4.12,"h":4.19,"l":4.12,"n":85,"o":4.155,"t":"2026-10-15T16:00:00Z","v":27119,"vw":4.162278},{"c":4.0801,"h":4.1295,"l":4.0801,"n":71,"o":4.120478,"t":"2026-10-15T16:05:00Z","v":31803,"vw":4.10452},{"c":4.075,"h":4.1,"l":4.07,"n":91,"o":4.08,"t":"2026-10-15T16:10:00Z","v":32263,"vw":4.078366},{"c":4.055,"h":4.0771,"l":4.05,"n":45,"o":4.0701,"t":"2026-10-15T16:15:00Z","v":17897,"vw":4.067265},{"c":4.0586,"h":4.0653,"l":4.045,"n":54,"o":4.05,"t":"2026-10-15T16:20:00Z","v":23116,"vw":4.052523},{"c":4.01,"h":4.05,"l":4.0099,"n":114,"o":4.05,"t":"2026-10-15T16:25:00Z","v":74698,"vw":4.017754},{"c":4.02,"h":4.02,"l":3.99,"n":107,"o":4.01,"t":"2026-10-15T16:30:00Z","v":45954,"vw":4.00199},{"c":4.06,"h":4.105,"l":4.0343,"n":73,"o":4.0343,"t":"2026-10-15T16:35:00Z","v":35456,"vw":4.071223},{"c":4.115,"h":4.115,"l":4.055,"n":81,"o":4.06,"t":"2026-10-15T16:40:00Z","v":88975,"vw":4.086524},{"c":4.11,"h":4.14,"l":4.08,"n":128,"o":4.12,"t":"2026-10-15T16:45:00Z","v":58155,"vw":4.110567},{"c":4.12,"h":4.13,"l":4.09,"n":61,"o":4.1,"t":"2026-10-15T16:50:00Z","v":40870,"vw":4.108277},{"c":4.12,"h":4.14,"l":4.1067,"n":49,"o":4.11,"t":"2026-10-15T16:55:00Z","v":27423,"vw":4.12644},{"c":4.16,"h":4.16,"l":4.11,"n":57,"o":4.125,"t":"2026-10-15T17:00:00Z","v":36888,"vw":4.142775},{"c":4.2199,"h":4.2298,"l":4.16,"n":78,"o":4.16,"t":"2026-10-15T17:05:00Z","v":54302,"vw":4.197101},{"c":4.22,"h":4.225,"l":4.18,"n":67,"o":4.21,"t":"2026-10-15T17:10:00Z","v":31247,"vw":4.205577},{"c":4.2,"h":4.24,"l":4.195,"n":164,"o":4.225,"t":"2026-10-15T17:15:00Z","v":126177,"vw":4.224732},{"c":4.2171,"h":4.22,"l":4.18,"n":33,"o":4.2002,"t":"2026-10-15T17:20:00Z","v":15304,"vw":4.200061},{"c":4.27,"h":4.275,"l":4.2272,"n":39,"o":4.2272,"t":"2026-10-15T17:25:00Z","v":9735,"vw":4.245539},{"c":4.28,"h":4.29,"l":4.255,"n":60,"o":4.255,"t":"2026-10-15T17:30:00Z","v":38354,"vw":4.26674},{"c":4.2932,"h":4.3055,"l":4.26,"n":55,"o":4.27,"t":"2026-10-15T17:35:00Z","v":45680,"vw":4.291944},{"c":4.31,"h":4.355,"l":4.3,"n":72,"o":4.3,"t":"2026-10-15T17:40:00Z","v":17738,"vw":4.330041},{"c":4.2899,"h":4.325,"l":4.285,"n":56,"o":4.31,"t":"2026-10-15T17:45:00Z","v":24004,"vw":4.305714},{"c":4.225,"h":4.31,"l":4.225,"n":133,"o":4.29,"t":"2026-10-15T17:50:00Z","v":128473,"vw":4.266855},{"c":4.28,"h":4.2997,"l":4.2263,"n":87,"o":4.2263,"t":"2026-10-15T17:55:00Z","v":51069,"vw":4.268966},{"c":4.2468,"h":4.28,"l":4.2468,"n":42,"o":4.27,"t":"2026-10-15T18:00:00Z","v":9859,"vw":4.262537},{"c":4.23,"h":4.265,"l":4.225,"n":31,"o":4.25,"t":"2026-10-15T18:05:00Z","v":21528,"vw":4.238871},{"c":4.2001,"h":4.235,"l":4.2001,"n":52,"o":4.23,"t":"2026-10-15T18:10:00Z","v":46527,"vw":4.216238},{"c":4.235,"h":4.24,"l":4.2,"n":63,"o":4.21,"t":"2026-10-15T18:15:00Z","v":27972,"vw":4.223832},{"c":4.32,"h":4.32,"l":4.23,"n":36,"o":4.23,"t":"2026-10-15T18:20:00Z","v":16192,"vw":4.299117},{"c":4.355,"h":4.36,"l":4.32,"n":63,"o":4.32,"t":"2026-10-15T18:25:00Z","v":38574,"vw":4.342591},{"c":4.375,"h":4.38,"l":4.355799,"n":80,"o":4.36,"t":"2026-10-15T18:30:00Z","v":26170,"vw":4.36437},{"c":4.4,"h":4.445,"l":4.38,"n":130,"o":4.38,"t":"2026-10-15T18:35:00Z","v":51766,"vw":4.413438},{"c":4.44,"h":4.47,"l":4.41,"n":63,"o":4.41,"t":"2026-10-15T18:40:00Z","v":64992,"vw":4.435769},{"c":4.39,"h":4.44,"l":4.3898,"n":96,"o":4.435,"t":"2026-10-15T18:45:00Z","v":29873,"vw":4.417818},{"c":4.42,"h":4.425,"l":4.39,"n":46,"o":4.3958,"t":"2026-10-15T18:50:00Z","v":21854,"vw":4.40598},{"c":4.4673,"h":4.47,"l":4.44,"n":45,"o":4.45,"t":"2026-10-15T18:55:00Z","v":25635,"vw":4.453907},{"c":4.485,"h":4.51,"l":4.47,"n":80,"o":4.47,"t":"2026-10-15T19:00:00Z","v":24069,"vw":4.494394},{"c":4.465,"h":4.5181,"l":4.465,"n":92,"o":4.495,"t":"2026-10-15T19:05:00Z","v":64043,"vw":4.496921},{"c":4.5264,"h":4.54,"l":4.47,"n":95,"o":4.47,"t":"2026-10-15T19:10:00Z","v":33571,"vw":4.523651},{"c":4.59,"h":4.6,"l":4.525,"n":147,"o":4.525,"t":"2026-10-15T19:15:00Z","v":34419,"vw":4.567157},{"c":4.579,"h":4.61,"l":4.555,"n":107,"o":4.58,"t":"2026-10-15T19:20:00Z","v":32047,"vw":4.591874},{"c":4.555,"h":4.6,"l":4.5501,"n":107,"o":4.575,"t":"2026-10-15T19:25:00Z","v":37191,"vw":4.578346},{"c":4.56,"h":4.56,"l":4.5201,"n":115,"o":4.5401,"t":"2026-10-15T19:30:00Z","v":57124,"vw":4.533518},{"c":4.595,"h":4.5975,"l":4.56,"n":42,"o":4.56,"t":"2026-10-15T19:35:00Z","v":10158,"vw":4.584449},{"c":4.615,"h":4.625,"l":4.59,"n":108,"o":4.6,"t":"2026-10-15T19:40:00Z","v":45084,"vw":4.599877},{"c":4.62,"h":4.6599,"l":4.61,"n":87,"o":4.62,"t":"2026-10-15T19:45:00Z","v":46434,"vw":4.631506},{"c":4.67,"h":4.67,"l":4.5937,"n":99,"o":4.62,"t":"2026-10-15T19:50:00Z","v":33466,"vw":4.630661},{"c":4.6403,"h":4.66,"l":4.62,"n":173,"o":4.655,"t":"2026-10-15T19:55:00Z","v":86871,"vw":4.641134},{"c":4.72,"h":4.73,"l":4.64,"n":53,"o":4.64,"t":"2026-10-15T20:00:00Z","v":21917,"vw":4.705445},{"c":4.71,"h":4.7357,"l":4.7,"n":68,"o":4.72,"t":"2026-10-15T20:05:00Z","v":10478,"vw":4.720979},{"c":4.71,"h":4.72,"l":4.7098,"n":29,"o":4.7098,"t":"2026-10-15T20:10:00Z","v":24480,"vw":4.713892},{"c":4.69,"h":4.709,"l":4.68,"n":13,"o":4.709,"t":"2026-10-15T20:15:00Z","v":7450,"vw":4.70204},{"c":4.7,"h":4.7,"l":4.671,"n":3,"o":4.671,"t":"2026-10-15T20:20:00Z","v":3675,"vw":4.686782},{"c":4.7,"h":4.7,"l":4.699,"n":3,"o":4.699,"t":"2026-10-15T20:25:00Z","v":2200,"vw":4.699595},{"c":4.74,"h":4.74,"l":4.7,"n":28,"o":4.7,"t":"2026-10-15T20:30:00Z","v":2860,"vw":4.720309},{"c":4.76,"h":4.77,"l":4.7403,"n":64,"o":4.75,"t":"2026-10-15T20:35:00Z","v":19148,"vw":4.752732},{"c":4.75,"h":4.77,"l":4.75,"n":70,"o":4.76,"t":"2026-10-15T20:40:00Z","v":5334,"vw":4.7552},{"c":4.75,"h":4.75,"l":4.7499,"n":4,"o":4.75,"t":"2026-10-15T20:45:00Z","v":450,"vw":4.749975},{"c":4.73,"h":4.75,"l":4.73,"n":7,"o":4.75,"t":"2026-10-15T20:50:00Z","v":15300,"vw":4.737094},{"c":4.69,"h":4.7267,"l":4.69,"n":93,"o":4.7,"t":"2026-10-15T20:55:00Z","v":8871,"vw":4.690535},{"c":4.54,"h":4.7,"l":4.5004,"n":29,"o":4.7,"t":"2026-10-15T21:00:00Z","v":6727,"vw":4.59077},{"c":4.55,"h":4.64,"l":4.5,"n":6,"o":4.56,"t":"2026-10-15T21:05:00Z","v":4279,"vw":4.592219},{"c":4.5618,"h":4.58,"l":4.5256,"n":10,"o":4.5256,"t":"2026-10-15T21:15:00Z","v":2838,"vw":4.560528},{"c":4.6,"h":4.6,"l":4.58,"n":7,"o":4.58,"t":"2026-10-15T21:20:00Z","v":2302,"vw":4.59913},{"c":4.63,"h":4.63,"l":4.6,"n":35,"o":4.6,"t":"2026-10-15T21:25:00Z","v":11344,"vw":4.603596},{"c":4.5468,"h":4.7,"l":4.5468,"n":7,"o":4.65,"t":"2026-10-15T21:30:00Z","v":755,"vw":4.614209},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-15T21:35:00Z","v":101,"vw":4.66},{"c":4.66,"h":4.66,"l":4.6596,"n":7,"o":4.6596,"t":"2026-10-15T21:40:00Z","v":1515,"vw":4.659733},{"c":4.65,"h":4.7396,"l":4.65,"n":4,"o":4.7396,"t":"2026-10-15T21:50:00Z","v":4351,"vw":4.728308},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T21:55:00Z","v":100,"vw":4.72},{"c":4.6432,"h":4.6432,"l":4.63,"n":2,"o":4.63,"t":"2026-10-15T22:00:00Z","v":1300,"vw":4.640662},{"c":4.7,"h":4.73,"l":4.69,"n":7,"o":4.73,"t":"2026-10-15T22:05:00Z","v":2535,"vw":4.715913},{"c":4.73,"h":4.73,"l":4.72,"n":8,"o":4.72,"t":"2026-10-15T22:10:00Z","v":1480,"vw":4.72777},{"c":4.7393,"h":4.7393,"l":4.72,"n":4,"o":4.72,"t":"2026-10-15T22:15:00Z","v":1200,"vw":4.723217},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-15T22:20:00Z","v":500,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T22:25:00Z","v":900,"vw":4.7},{"c":4.7,"h":4.7,"l":4.6412,"n":2,"o":4.6412,"t":"2026-10-15T22:30:00Z","v":360,"vw":4.677133},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T22:35:00Z","v":100,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T22:45:00Z","v":1140,"vw":4.66},{"c":4.671,"h":4.6715,"l":4.671,"n":4,"o":4.6715,"t":"2026-10-15T22:50:00Z","v":640,"vw":4.671364},{"c":4.66,"h":4.67,"l":4.66,"n":6,"o":4.67,"t":"2026-10-15T23:00:00Z","v":518,"vw":4.666},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-15T23:05:00Z","v":100,"vw":4.62},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T23:10:00Z","v":300,"vw":4.67},{"c":4.6217,"h":4.6236,"l":4.6208,"n":4,"o":4.6208,"t":"2026-10-15T23:15:00Z","v":1410,"vw":4.621655},{"c":4.62,"h":4.6393,"l":4.62,"n":4,"o":4.6201,"t":"2026-10-15T23:20:00Z","v":923,"vw":4.626312},{"c":4.6008,"h":4.6008,"l":4.6,"n":2,"o":4.6,"t":"2026-10-15T23:25:00Z","v":1750,"vw":4.600686},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-15T23:40:00Z","v":105,"vw":4.6},{"c":4.5524,"h":4.61,"l":4.5524,"n":3,"o":4.61,"t":"2026-10-15T23:45:00Z","v":1125,"vw":4.557636},{"c":4.589,"h":4.6,"l":4.589,"n":3,"o":4.6,"t":"2026-10-15T23:50:00Z","v":2297,"vw":4.590077},{"c":4.56,"h":4.58,"l":4.56,"n":7,"o":4.58,"t":"2026-10-15T23:55:00Z","v":13527,"vw":4.567407},{"c":4.63,"h":4.75,"l":4.6,"n":69,"o":4.7,"t":"2026-10-16T08:00:00Z","v":15857,"vw":4.708813},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-16T08:15:00Z","v":283,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-16T08:25:00Z","v":500,"vw":4.59},{"c":4.59,"h":4.5907,"l":4.59,"n":4,"o":4.5907,"t":"2026-10-16T08:30:00Z","v":594,"vw":4.59036},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-16T08:40:00Z","v":354,"vw":4.59},{"c":4.5001,"h":4.535,"l":4.5001,"n":3,"o":4.535,"t":"2026-10-16T09:00:00Z","v":1439,"vw":4.530702},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T09:05:00Z","v":5500,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-16T09:10:00Z","v":272,"vw":4.53},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-16T09:25:00Z","v":500,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-16T10:00:00Z","v":1701,"vw":4.54},{"c":4.5397,"h":4.55,"l":4.52,"n":7,"o":4.54,"t":"2026-10-16T10:15:00Z","v":1800,"vw":4.540596},{"c":4.525,"h":4.525,"l":4.525,"n":1,"o":4.525,"t":"2026-10-16T10:20:00Z","v":600,"vw":4.525},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-16T10:25:00Z","v":500,"vw":4.53},{"c":4.5397,"h":4.5397,"l":4.53,"n":6,"o":4.53,"t":"2026-10-16T10:30:00Z","v":972,"vw":4.53485},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T10:40:00Z","v":220,"vw":4.54},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T10:45:00Z","v":300,"vw":4.52},{"c":4.42,"h":4.52,"l":4.41,"n":46,"o":4.52,"t":"2026-10-16T11:00:00Z","v":8094,"vw":4.421201},{"c":4.41,"h":4.42,"l":4.41,"n":3,"o":4.41,"t":"2026-10-16T11:05:00Z","v":5447,"vw":4.418261},{"c":4.44,"h":4.44,"l":4.4,"n":18,"o":4.4,"t":"2026-10-16T11:10:00Z","v":13905,"vw":4.405318},{"c":4.45,"h":4.45,"l":4.42,"n":4,"o":4.4387,"t":"2026-10-16T11:15:00Z","v":1400,"vw":4.4441},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-16T11:20:00Z","v":223,"vw":4.43},{"c":4.42,"h":4.46,"l":4.42,"n":7,"o":4.43,"t":"2026-10-16T11:25:00Z","v":2048,"vw":4.427368},{"c":4.38,"h":4.41,"l":4.38,"n":27,"o":4.4099,"t":"2026-10-16T11:30:00Z","v":12931,"vw":4.387781},{"c":4.3527,"h":4.39,"l":4.3527,"n":22,"o":4.3731,"t":"2026-10-16T11:35:00Z","v":8904,"vw":4.371695},{"c":4.35,"h":4.36,"l":4.34,"n":20,"o":4.35,"t":"2026-10-16T11:40:00Z","v":6204,"vw":4.348475},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-16T11:45:00Z","v":806,"vw":4.36},{"c":4.35,"h":4.3508,"l":4.33,"n":35,"o":4.3508,"t":"2026-10-16T11:50:00Z","v":18025,"vw":4.338957},{"c":4.3569,"h":4.3569,"l":4.35,"n":3,"o":4.35,"t":"2026-10-16T11:55:00Z","v":2505,"vw":4.35552},{"c":4.36,"h":4.37,"l":4.35,"n":11,"o":4.36,"t":"2026-10-16T12:00:00Z","v":2673,"vw":4.353071},{"c":4.3797,"h":4.38,"l":4.3695,"n":11,"o":4.3695,"t":"2026-10-16T12:05:00Z","v":12878,"vw":4.371959},{"c":4.35,"h":4.38,"l":4.35,"n":8,"o":4.38,"t":"2026-10-16T12:10:00Z","v":1908,"vw":4.367974},{"c":4.34,"h":4.36,"l":4.34,"n":28,"o":4.36,"t":"2026-10-16T12:15:00Z","v":24669,"vw":4.343934},{"c":4.4,"h":4.4,"l":4.36,"n":47,"o":4.36,"t":"2026-10-16T12:20:00Z","v":13998,"vw":4.393025},{"c":4.39,"h":4.4,"l":4.39,"n":5,"o":4.4,"t":"2026-10-16T12:25:00Z","v":942,"vw":4.397505},{"c":4.38,"h":4.4,"l":4.38,"n":25,"o":4.39,"t":"2026-10-16T12:30:00Z","v":30804,"vw":4.383887},{"c":4.35,"h":4.4,"l":4.34,"n":31,"o":4.4,"t":"2026-10-16T12:35:00Z","v":22059,"vw":4.357051},{"c":4.38,"h":4.38,"l":4.3798,"n":2,"o":4.3798,"t":"2026-10-16T12:40:00Z","v":300,"vw":4.379867},{"c":4.34,"h":4.36,"l":4.34,"n":38,"o":4.36,"t":"2026-10-16T12:45:00Z","v":7552,"vw":4.348602},{"c":4.35,"h":4.35,"l":4.34,"n":12,"o":4.35,"t":"2026-10-16T12:50:00Z","v":5753,"vw":4.347522},{"c":4.37,"h":4.37,"l":4.34,"n":9,"o":4.34,"t":"2026-10-16T12:55:00Z","v":5430,"vw":4.367624},{"c":4.369,"h":4.369,"l":4.369,"n":6,"o":4.369,"t":"2026-10-16T13:05:00Z","v":1011,"vw":4.369},{"c":4.4,"h":4.4,"l":4.38,"n":12,"o":4.38,"t":"2026-10-16T13:10:00Z","v":1815,"vw":4.385803},{"c":4.3446,"h":4.39,"l":4.3446,"n":12,"o":4.39,"t":"2026-10-16T13:15:00Z","v":6900,"vw":4.356973},{"c":4.36,"h":4.36,"l":4.351,"n":2,"o":4.351,"t":"2026-10-16T13:20:00Z","v":1107,"vw":4.35913},{"c":4.395,"h":4.395,"l":4.36,"n":14,"o":4.36,"t":"2026-10-16T13:25:00Z","v":6311,"vw":4.373301},{"c":4.0999,"h":4.37,"l":4.08,"n":531,"o":4.35,"t":"2026-10-16T13:30:00Z","v":238861,"vw":4.232591},{"c":4.338,"h":4.35,"l":4.0966,"n":289,"o":4.0966,"t":"2026-10-16T13:35:00Z","v":219797,"vw":4.16224},{"c":4.41,"h":4.42,"l":4.24,"n":134,"o":4.33,"t":"2026-10-16T13:40:00Z","v":33919,"vw":4.31905},{"c":4.27,"h":4.39,"l":4.27,"n":220,"o":4.39,"t":"2026-10-16T13:45:00Z","v":81598,"vw":4.337141},{"c":4.28,"h":4.32,"l":4.2,"n":156,"o":4.3,"t":"2026-10-16T13:50:00Z","v":65919,"vw":4.234709},{"c":4.28,"h":4.3164,"l":4.22,"n":93,"o":4.29,"t":"2026-10-16T13:55:00Z","v":52042,"vw":4.277389},{"c":4.295,"h":4.348,"l":4.26,"n":122,"o":4.28,"t":"2026-10-16T14:00:00Z","v":54280,"vw":4.302977},{"c":4.24,"h":4.29,"l":4.23,"n":69,"o":4.29,"t":"2026-10-16T14:05:00Z","v":60180,"vw":4.265326},{"c":4.29,"h":4.29,"l":4.2199,"n":37,"o":4.24,"t":"2026-10-16T14:10:00Z","v":31539,"vw":4.237317},{"c":4.29,"h":4.31,"l":4.285,"n":62,"o":4.3,"t":"2026-10-16T14:15:00Z","v":31429,"vw":4.292154},{"c":4.28,"h":4.31,"l":4.27,"n":73,"o":4.2834,"t":"2026-10-16T14:20:00Z","v":68541,"vw":4.295647},{"c":4.27,"h":4.284,"l":4.24,"n":53,"o":4.284,"t":"2026-10-16T14:25:00Z","v":34867,"vw":4.252152},{"c":4.28,"h":4.31,"l":4.26,"n":72,"o":4.27,"t":"2026-10-16T14:30:00Z","v":25744,"vw":4.294025},{"c":4.28,"h":4.31,"l":4.255,"n":93,"o":4.29,"t":"2026-10-16T14:35:00Z","v":49153,"vw":4.285764},{"c":4.21,"h":4.29,"l":4.2029,"n":79,"o":4.2899,"t":"2026-10-16T14:40:00Z","v":53052,"vw":4.224212},{"c":4.185,"h":4.21,"l":4.165,"n":107,"o":4.21,"t":"2026-10-16T14:45:00Z","v":39441,"vw":4.184226},{"c":4.07,"h":4.1891,"l":4.05,"n":146,"o":4.18,"t":"2026-10-16T14:50:00Z","v":103059,"vw":4.109206},{"c":4.085,"h":4.0899,"l":4.05,"n":137,"o":4.07,"t":"2026-10-16T14:55:00Z","v":107722,"vw":4.070409},{"c":4.065,"h":4.0855,"l":4.0501,"n":125,"o":4.08,"t":"2026-10-16T15:00:00Z","v":83566,"vw":4.064375},{"c":3.955,"h":4.0799,"l":3.9501,"n":387,"o":4.07,"t":"2026-10-16T15:05:00Z","v":233224,"vw":4.008227},{"c":3.9899,"h":4.0099,"l":3.95,"n":185,"o":3.955,"t":"2026-10-16T15:10:00Z","v":127885,"vw":3.980932},{"c":3.97,"h":4,"l":3.955,"n":186,"o":3.99,"t":"2026-10-16T15:15:00Z","v":103355,"vw":3.974676},{"c":3.9601,"h":3.99,"l":3.94,"n":114,"o":3.99,"t":"2026-10-16T15:20:00Z","v":114476,"vw":3.953422},{"c":3.98,"h":3.985,"l":3.97,"n":98,"o":3.97,"t":"2026-10-16T15:25:00Z","v":41176,"vw":3.979004},{"c":3.96,"h":4,"l":3.9598,"n":103,"o":3.9799,"t":"2026-10-16T15:30:00Z","v":45462,"vw":3.98255},{"c":3.97,"h":3.98,"l":3.955,"n":69,"o":3.9711,"t":"2026-10-16T15:35:00Z","v":26626,"vw":3.971974},{"c":3.912,"h":3.97,"l":3.911,"n":118,"o":3.97,"t":"2026-10-16T15:40:00Z","v":87077,"vw":3.950513},{"c":3.935,"h":3.9599,"l":3.9199,"n":99,"o":3.92,"t":"2026-10-16T15:45:00Z","v":62832,"vw":3.930052},{"c":3.86,"h":3.93,"l":3.855,"n":168,"o":3.93,"t":"2026-10-16T15:50:00Z","v":139811,"vw":3.892633},{"c":3.85,"h":3.8771,"l":3.845,"n":188,"o":3.85,"t":"2026-10-16T15:55:00Z","v":133070,"vw":3.859258},{"c":3.835,"h":3.85,"l":3.82,"n":117,"o":3.84,"t":"2026-10-16T16:00:00Z","v":106264,"vw":3.8379},{"c":3.78,"h":3.8399,"l":3.765,"n":260,"o":3.8399,"t":"2026-10-16T16:05:00Z","v":140725,"vw":3.800368},{"c":3.81,"h":3.81,"l":3.7602,"n":118,"o":3.78,"t":"2026-10-16T16:10:00Z","v":124171,"vw":3.777664},{"c":3.81,"h":3.8299,"l":3.795,"n":137,"o":3.81,"t":"2026-10-16T16:15:00Z","v":107911,"vw":3.810498},{"c":3.84,"h":3.845,"l":3.8143,"n":105,"o":3.815,"t":"2026-10-16T16:20:00Z","v":76677,"vw":3.825077},{"c":3.825,"h":3.835,"l":3.8101,"n":91,"o":3.835,"t":"2026-10-16T16:25:00Z","v":43319,"vw":3.827129},{"c":3.83,"h":3.83,"l":3.8014,"n":100,"o":3.82,"t":"2026-10-16T16:30:00Z","v":40418,"vw":3.821828},{"c":3.885,"h":3.89,"l":3.8297,"n":85,"o":3.8297,"t":"2026-10-16T16:35:00Z","v":84676,"vw":3.874216},{"c":3.88,"h":3.8951,"l":3.86,"n":94,"o":3.88,"t":"2026-10-16T16:40:00Z","v":76879,"vw":3.885736},{"c":3.81,"h":3.885,"l":3.81,"n":110,"o":3.885,"t":"2026-10-16T16:45:00Z","v":33267,"vw":3.839913},{"c":3.805,"h":3.84,"l":3.7992,"n":79,"o":3.8199,"t":"2026-10-16T16:50:00Z","v":19414,"vw":3.811925},{"c":3.8,"h":3.8,"l":3.7901,"n":42,"o":3.8,"t":"2026-10-16T16:55:00Z","v":86230,"vw":3.792083},{"c":3.7462,"h":3.8,"l":3.745,"n":152,"o":3.8,"t":"2026-10-16T17:00:00Z","v":61084,"vw":3.764827},{"c":3.7576,"h":3.7699,"l":3.72,"n":275,"o":3.74,"t":"2026-10-16T17:05:00Z","v":114085,"vw":3.734886},{"c":3.725,"h":3.7671,"l":3.72,"n":136,"o":3.75,"t":"2026-10-16T17:10:00Z","v":61762,"vw":3.7371},{"c":3.69,"h":3.7275,"l":3.6702,"n":291,"o":3.725,"t":"2026-10-16T17:15:00Z","v":215461,"vw":3.697055},{"c":3.71,"h":3.71,"l":3.68,"n":107,"o":3.695,"t":"2026-10-16T17:20:00Z","v":59204,"vw":3.698102},{"c":3.74,"h":3.7506,"l":3.6901,"n":94,"o":3.71,"t":"2026-10-16T17:25:00Z","v":84578,"vw":3.708195},{"c":3.7599,"h":3.77,"l":3.73,"n":101,"o":3.755,"t":"2026-10-16T17:30:00Z","v":136751,"vw":3.751802},{"c":3.725,"h":3.7772,"l":3.7222,"n":88,"o":3.77,"t":"2026-10-16T17:35:00Z","v":86067,"vw":3.741915},{"c":3.775,"h":3.8,"l":3.72,"n":109,"o":3.7258,"t":"2026-10-16T17:40:00Z","v":68757,"vw":3.780241},{"c":3.7493,"h":3.8,"l":3.7439,"n":95,"o":3.77,"t":"2026-10-16T17:45:00Z","v":58609,"vw":3.766887},{"c":3.7261,"h":3.75,"l":3.72,"n":37,"o":3.75,"t":"2026-10-16T17:50:00Z","v":19625,"vw":3.729525},{"c":3.6701,"h":3.725,"l":3.6701,"n":98,"o":3.725,"t":"2026-10-16T17:55:00Z","v":115311,"vw":3.688735},{"c":3.665,"h":3.695,"l":3.665,"n":102,"o":3.6701,"t":"2026-10-16T18:00:00Z","v":181377,"vw":3.683856},{"c":3.6899,"h":3.6999,"l":3.652,"n":95,"o":3.6623,"t":"2026-10-16T18:05:00Z","v":92409,"vw":3.667455},{"c":3.675,"h":3.6901,"l":3.66,"n":151,"o":3.6901,"t":"2026-10-16T18:10:00Z","v":60977,"vw":3.674549},{"c":3.64,"h":3.68,"l":3.63,"n":97,"o":3.68,"t":"2026-10-16T18:15:00Z","v":48413,"vw":3.651608},{"c":3.6471,"h":3.6499,"l":3.6201,"n":82,"o":3.635,"t":"2026-10-16T18:20:00Z","v":43111,"vw":3.636263},{"c":3.635,"h":3.66,"l":3.63,"n":113,"o":3.648,"t":"2026-10-16T18:25:00Z","v":157913,"vw":3.644658},{"c":3.69,"h":3.69,"l":3.6201,"n":81,"o":3.64,"t":"2026-10-16T18:30:00Z","v":151942,"vw":3.649335},{"c":3.665,"h":3.685,"l":3.65,"n":59,"o":3.685,"t":"2026-10-16T18:35:00Z","v":42793,"vw":3.662737},{"c":3.6198,"h":3.6899,"l":3.615,"n":143,"o":3.67,"t":"2026-10-16T18:40:00Z","v":94704,"vw":3.636724},{"c":3.585,"h":3.61,"l":3.57,"n":184,"o":3.61,"t":"2026-10-16T18:45:00Z","v":94134,"vw":3.583746},{"c":3.551,"h":3.59,"l":3.551,"n":79,"o":3.59,"t":"2026-10-16T18:50:00Z","v":32703,"vw":3.569757},{"c":3.58,"h":3.58,"l":3.5501,"n":164,"o":3.5558,"t":"2026-10-16T18:55:00Z","v":222912,"vw":3.569959},{"c":3.565,"h":3.59,"l":3.56,"n":98,"o":3.575,"t":"2026-10-16T19:00:00Z","v":190596,"vw":3.570385},{"c":3.55,"h":3.589,"l":3.53,"n":248,"o":3.56,"t":"2026-10-16T19:05:00Z","v":279298,"vw":3.55452},{"c":3.62,"h":3.62,"l":3.56,"n":225,"o":3.56,"t":"2026-10-16T19:10:00Z","v":109349,"vw":3.595657},{"c":3.5874,"h":3.6395,"l":3.5608,"n":140,"o":3.62,"t":"2026-10-16T19:15:00Z","v":91366,"vw":3.589399},{"c":3.595,"h":3.6202,"l":3.582,"n":92,"o":3.59,"t":"2026-10-16T19:20:00Z","v":31787,"vw":3.599203},{"c":3.62,"h":3.65,"l":3.595,"n":108,"o":3.595,"t":"2026-10-16T19:25:00Z","v":43066,"vw":3.61552},{"c":3.53,"h":3.6282,"l":3.5205,"n":121,"o":3.6282,"t":"2026-10-16T19:30:00Z","v":123604,"vw":3.555537},{"c":3.455,"h":3.5661,"l":3.4517,"n":292,"o":3.5435,"t":"2026-10-16T19:35:00Z","v":162332,"vw":3.483102},{"c":3.4198,"h":3.49,"l":3.41,"n":281,"o":3.46,"t":"2026-10-16T19:40:00Z","v":296302,"vw":3.455756},{"c":3.44,"h":3.4557,"l":3.4,"n":338,"o":3.42,"t":"2026-10-16T19:45:00Z","v":264853,"vw":3.419708},{"c":3.535,"h":3.535,"l":3.46,"n":241,"o":3.46,"t":"2026-10-16T19:50:00Z","v":124245,"vw":3.49433},{"c":3.57,"h":3.595,"l":3.5,"n":335,"o":3.53,"t":"2026-10-16T19:55:00Z","v":166694,"vw":3.553589},{"c":3.62,"h":3.65,"l":3.56,"n":67,"o":3.56,"t":"2026-10-16T20:00:00Z","v":41296,"vw":3.623845},{"c":3.63,"h":3.63,"l":3.58,"n":23,"o":3.61,"t":"2026-10-16T20:05:00Z","v":11898,"vw":3.611239},{"c":3.63,"h":3.6459,"l":3.6197,"n":24,"o":3.6197,"t":"2026-10-16T20:10:00Z","v":12575,"vw":3.629761},{"c":3.62,"h":3.64,"l":3.61,"n":15,"o":3.6292,"t":"2026-10-16T20:15:00Z","v":4319,"vw":3.626583},{"c":3.63,"h":3.63,"l":3.62,"n":13,"o":3.6296,"t":"2026-10-16T20:20:00Z","v":4239,"vw":3.627838},{"c":3.625,"h":3.64,"l":3.62,"n":10,"o":3.63,"t":"2026-10-16T20:25:00Z","v":1405,"vw":3.628389},{"c":3.63,"h":3.64,"l":3.63,"n":49,"o":3.64,"t":"2026-10-16T20:30:00Z","v":14643,"vw":3.630308},{"c":3.64,"h":3.64,"l":3.6398,"n":3,"o":3.6398,"t":"2026-10-16T20:35:00Z","v":616,"vw":3.639833},{"c":3.64,"h":3.64,"l":3.628,"n":12,"o":3.6295,"t":"2026-10-16T20:40:00Z","v":4455,"vw":3.638895},{"c":3.65,"h":3.66,"l":3.64,"n":27,"o":3.6475,"t":"2026-10-16T20:45:00Z","v":12646,"vw":3.64311},{"c":3.6708,"h":3.6708,"l":3.64,"n":3,"o":3.64,"t":"2026-10-16T20:55:00Z","v":1690,"vw":3.652757},{"c":3.6715,"h":3.6715,"l":3.64,"n":7,"o":3.64,"t":"2026-10-16T21:00:00Z","v":2475,"vw":3.6469},{"c":3.638,"h":3.6391,"l":3.63,"n":6,"o":3.63,"t":"2026-10-16T21:10:00Z","v":1725,"vw":3.631997},{"c":3.611,"h":3.63,"l":3.611,"n":4,"o":3.63,"t":"2026-10-16T21:15:00Z","v":371,"vw":3.624571},{"c":3.6399,"h":3.6399,"l":3.6399,"n":1,"o":3.6399,"t":"2026-10-16T21:20:00Z","v":500,"vw":3.6399},{"c":3.61,"h":3.62,"l":3.61,"n":2,"o":3.62,"t":"2026-10-16T21:25:00Z","v":275,"vw":3.613636},{"c":3.6369,"h":3.6371,"l":3.61,"n":7,"o":3.6368,"t":"2026-10-16T21:30:00Z","v":924,"vw":3.634026},{"c":3.63,"h":3.6399,"l":3.625,"n":4,"o":3.6374,"t":"2026-10-16T21:35:00Z","v":1000,"vw":3.63618},{"c":3.6373,"h":3.6373,"l":3.61,"n":24,"o":3.61,"t":"2026-10-16T21:40:00Z","v":11008,"vw":3.615219},{"c":3.62,"h":3.62,"l":3.6,"n":7,"o":3.62,"t":"2026-10-16T21:45:00Z","v":12061,"vw":3.601057},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-16T21:50:00Z","v":1160,"vw":3.6},{"c":3.5885,"h":3.6,"l":3.58,"n":15,"o":3.6,"t":"2026-10-16T21:55:00Z","v":1585,"vw":3.591786},{"c":3.576,"h":3.576,"l":3.576,"n":4,"o":3.576,"t":"2026-10-16T22:00:00Z","v":324,"vw":3.576},{"c":3.5703,"h":3.5703,"l":3.5703,"n":1,"o":3.5703,"t":"2026-10-16T22:05:00Z","v":1100,"vw":3.5703},{"c":3.56,"h":3.58,"l":3.56,"n":2,"o":3.58,"t":"2026-10-16T22:15:00Z","v":1674,"vw":3.561195},{"c":3.57,"h":3.592,"l":3.5612,"n":17,"o":3.5612,"t":"2026-10-16T22:20:00Z","v":5999,"vw":3.568558},{"c":3.58,"h":3.6,"l":3.56,"n":5,"o":3.56,"t":"2026-10-16T22:25:00Z","v":905,"vw":3.571062},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T22:30:00Z","v":100,"vw":3.59},{"c":3.5991,"h":3.6,"l":3.56,"n":3,"o":3.56,"t":"2026-10-16T22:35:00Z","v":5568,"vw":3.594267},{"c":3.63,"h":3.64,"l":3.59,"n":12,"o":3.59,"t":"2026-10-16T22:40:00Z","v":1845,"vw":3.620144},{"c":3.61,"h":3.63,"l":3.56,"n":7,"o":3.63,"t":"2026-10-16T22:45:00Z","v":1629,"vw":3.598117},{"c":3.61,"h":3.6302,"l":3.61,"n":3,"o":3.6302,"t":"2026-10-16T22:50:00Z","v":301,"vw":3.616733},{"c":3.5602,"h":3.6,"l":3.5602,"n":6,"o":3.6,"t":"2026-10-16T22:55:00Z","v":2444,"vw":3.589919},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-16T23:00:00Z","v":460,"vw":3.56},{"c":3.57,"h":3.6292,"l":3.57,"n":10,"o":3.6292,"t":"2026-10-16T23:05:00Z","v":6063,"vw":3.575566},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T23:10:00Z","v":209,"vw":3.58},{"c":3.6193,"h":3.62,"l":3.57,"n":3,"o":3.57,"t":"2026-10-16T23:20:00Z","v":7500,"vw":3.573296},{"c":3.57,"h":3.6123,"l":3.57,"n":9,"o":3.6123,"t":"2026-10-16T23:30:00Z","v":2680,"vw":3.579546},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T23:35:00Z","v":660,"vw":3.588333},{"c":3.5979,"h":3.5979,"l":3.58,"n":5,"o":3.58,"t":"2026-10-16T23:40:00Z","v":2239,"vw":3.596126},{"c":3.5702,"h":3.6152,"l":3.5702,"n":4,"o":3.6152,"t":"2026-10-16T23:45:00Z","v":450,"vw":3.60385},{"c":3.57,"h":3.6065,"l":3.57,"n":3,"o":3.6065,"t":"2026-10-16T23:50:00Z","v":499,"vw":3.595119},{"c":3.56,"h":3.6,"l":3.56,"n":13,"o":3.6,"t":"2026-10-16T23:55:00Z","v":5493,"vw":3.592208},{"c":3.74,"h":3.86,"l":3.72,"n":189,"o":3.72,"t":"2026-10-19T08:00:00Z","v":50975,"vw":3.800803},{"c":3.76,"h":3.77,"l":3.7411,"n":4,"o":3.7411,"t":"2026-10-19T08:05:00Z","v":2575,"vw":3.757549},{"c":3.75,"h":3.7746,"l":3.75,"n":6,"o":3.7746,"t":"2026-10-19T08:15:00Z","v":2734,"vw":3.759254},{"c":3.76,"h":3.76,"l":3.7503,"n":3,"o":3.7503,"t":"2026-10-19T08:20:00Z","v":348,"vw":3.75695},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T08:35:00Z","v":350,"vw":3.78},{"c":3.75,"h":3.75,"l":3.735,"n":3,"o":3.75,"t":"2026-10-19T08:50:00Z","v":8733,"vw":3.749313},{"c":3.75,"h":3.75,"l":3.74,"n":2,"o":3.74,"t":"2026-10-19T08:55:00Z","v":1100,"vw":3.740909},{"c":3.71,"h":3.7202,"l":3.71,"n":3,"o":3.7202,"t":"2026-10-19T09:00:00Z","v":4702,"vw":3.719947},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T09:05:00Z","v":856,"vw":3.73},{"c":3.7084,"h":3.7084,"l":3.7084,"n":1,"o":3.7084,"t":"2026-10-19T09:10:00Z","v":198,"vw":3.7084},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-19T09:15:00Z","v":150,"vw":3.74},{"c":3.7693,"h":3.78,"l":3.7693,"n":4,"o":3.77,"t":"2026-10-19T09:25:00Z","v":1372,"vw":3.775273},{"c":3.7695,"h":3.7695,"l":3.7695,"n":1,"o":3.7695,"t":"2026-10-19T09:30:00Z","v":700,"vw":3.7695},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T09:50:00Z","v":501,"vw":3.8},{"c":3.784,"h":3.79,"l":3.784,"n":2,"o":3.79,"t":"2026-10-19T10:10:00Z","v":697,"vw":3.785696},{"c":3.79,"h":3.79,"l":3.781,"n":10,"o":3.79,"t":"2026-10-19T10:15:00Z","v":2630,"vw":3.789521},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T10:35:00Z","v":200,"vw":3.81},{"c":3.76,"h":3.8372,"l":3.66,"n":38,"o":3.8372,"t":"2026-10-19T10:40:00Z","v":10834,"vw":3.723501},{"c":3.82,"h":3.82,"l":3.78,"n":5,"o":3.78,"t":"2026-10-19T10:45:00Z","v":1250,"vw":3.804},{"c":3.81,"h":3.81,"l":3.79,"n":3,"o":3.79,"t":"2026-10-19T10:50:00Z","v":701,"vw":3.807118},{"c":3.7879,"h":3.8407,"l":3.78,"n":45,"o":3.825,"t":"2026-10-19T11:00:00Z","v":27314,"vw":3.793243},{"c":3.86,"h":3.89,"l":3.77,"n":132,"o":3.79,"t":"2026-10-19T11:05:00Z","v":58654,"vw":3.852816},{"c":3.96,"h":4,"l":3.83,"n":95,"o":3.83,"t":"2026-10-19T11:10:00Z","v":33439,"vw":3.912096},{"c":4.0325,"h":4.08,"l":3.9341,"n":60,"o":3.9564,"t":"2026-10-19T11:15:00Z","v":29213,"vw":4.002035},{"c":4.02,"h":4.0657,"l":4.0001,"n":185,"o":4.05,"t":"2026-10-19T11:20:00Z","v":105292,"vw":4.030499},{"c":4.0316,"h":4.07,"l":4.02,"n":98,"o":4.02,"t":"2026-10-19T11:25:00Z","v":60052,"vw":4.042166},{"c":3.9587,"h":4.0391,"l":3.9587,"n":101,"o":4.03,"t":"2026-10-19T11:30:00Z","v":39823,"vw":4.01119},{"c":4.13,"h":4.13,"l":3.96,"n":139,"o":3.971,"t":"2026-10-19T11:35:00Z","v":41628,"vw":4.056867},{"c":4.0789,"h":4.14,"l":4.07,"n":95,"o":4.14,"t":"2026-10-19T11:40:00Z","v":43246,"vw":4.110538},{"c":4.14,"h":4.14,"l":4.09,"n":85,"o":4.09,"t":"2026-10-19T11:45:00Z","v":30082,"vw":4.11304},{"c":4.1412,"h":4.15,"l":4.11,"n":46,"o":4.1441,"t":"2026-10-19T11:50:00Z","v":26390,"vw":4.123793},{"c":4.1294,"h":4.15,"l":4.11,"n":36,"o":4.15,"t":"2026-10-19T11:55:00Z","v":27194,"vw":4.12697},{"c":4.17,"h":4.2,"l":4.1,"n":121,"o":4.12,"t":"2026-10-19T12:00:00Z","v":34963,"vw":4.140506},{"c":4.1699,"h":4.1782,"l":4.1699,"n":66,"o":4.1709,"t":"2026-10-19T12:05:00Z","v":18826,"vw":4.172018},{"c":4.16,"h":4.17,"l":4.13,"n":55,"o":4.17,"t":"2026-10-19T12:10:00Z","v":26431,"vw":4.14556},{"c":4.15,"h":4.1782,"l":4.15,"n":69,"o":4.16,"t":"2026-10-19T12:15:00Z","v":31640,"vw":4.158518},{"c":4.12,"h":4.15,"l":4.12,"n":37,"o":4.15,"t":"2026-10-19T12:20:00Z","v":17976,"vw":4.127047},{"c":4.1598,"h":4.18,"l":4.12,"n":31,"o":4.12,"t":"2026-10-19T12:25:00Z","v":15146,"vw":4.159178},{"c":4.18,"h":4.19,"l":4.1508,"n":21,"o":4.1698,"t":"2026-10-19T12:30:00Z","v":9466,"vw":4.171639},{"c":4.17,"h":4.2,"l":4.16,"n":33,"o":4.1882,"t":"2026-10-19T12:35:00Z","v":19332,"vw":4.187366},{"c":4.18,"h":4.19,"l":4.1734,"n":35,"o":4.18,"t":"2026-10-19T12:40:00Z","v":18724,"vw":4.183562},{"c":4.15,"h":4.19,"l":4.11,"n":88,"o":4.19,"t":"2026-10-19T12:45:00Z","v":106871,"vw":4.151516},{"c":4.14,"h":4.15,"l":4.1259,"n":20,"o":4.1307,"t":"2026-10-19T12:50:00Z","v":18462,"vw":4.146864},{"c":4.1,"h":4.1339,"l":4.09,"n":55,"o":4.1339,"t":"2026-10-19T12:55:00Z","v":36514,"vw":4.110951},{"c":4.11,"h":4.11,"l":4.09,"n":42,"o":4.1,"t":"2026-10-19T13:00:00Z","v":10765,"vw":4.103647},{"c":4.1285,"h":4.131,"l":4.11,"n":13,"o":4.1139,"t":"2026-10-19T13:05:00Z","v":7880,"vw":4.121309},{"c":4.11,"h":4.14,"l":4.1,"n":33,"o":4.13,"t":"2026-10-19T13:10:00Z","v":13946,"vw":4.125304},{"c":4.13,"h":4.14,"l":4.11,"n":20,"o":4.11,"t":"2026-10-19T13:15:00Z","v":10702,"vw":4.129591},{"c":4.16,"h":4.18,"l":4.1189,"n":45,"o":4.1189,"t":"2026-10-19T13:20:00Z","v":13626,"vw":4.156869},{"c":4.07,"h":4.17,"l":4.06,"n":123,"o":4.16,"t":"2026-10-19T13:25:00Z","v":33741,"vw":4.119101},{"c":3.995,"h":4.12,"l":3.93,"n":611,"o":4.09,"t":"2026-10-19T13:30:00Z","v":263212,"vw":4.028322},{"c":4.08,"h":4.085,"l":3.92,"n":342,"o":3.995,"t":"2026-10-19T13:35:00Z","v":213299,"vw":4.011818},{"c":4.165,"h":4.215,"l":4.03,"n":400,"o":4.07,"t":"2026-10-19T13:40:00Z","v":195937,"vw":4.119346},{"c":4.2299,"h":4.27,"l":4.1157,"n":404,"o":4.15,"t":"2026-10-19T13:45:00Z","v":176153,"vw":4.211143},{"c":4.09,"h":4.2599,"l":4.08,"n":216,"o":4.23,"t":"2026-10-19T13:50:00Z","v":100127,"vw":4.148621},{"c":4.12,"h":4.14,"l":4.0704,"n":241,"o":4.085,"t":"2026-10-19T13:55:00Z","v":134602,"vw":4.10577},{"c":4.0571,"h":4.12,"l":4.02,"n":126,"o":4.12,"t":"2026-10-19T14:00:00Z","v":56562,"vw":4.050637},{"c":4.03,"h":4.075,"l":4.01,"n":132,"o":4.0472,"t":"2026-10-19T14:05:00Z","v":88784,"vw":4.049345},{"c":4.135,"h":4.135,"l":4.0087,"n":126,"o":4.04,"t":"2026-10-19T14:10:00Z","v":52813,"vw":4.06801},{"c":4.18,"h":4.215,"l":4.1222,"n":192,"o":4.1222,"t":"2026-10-19T14:15:00Z","v":73726,"vw":4.17999},{"c":4.2,"h":4.2,"l":4.1601,"n":68,"o":4.2,"t":"2026-10-19T14:20:00Z","v":31791,"vw":4.183063},{"c":4.175,"h":4.2,"l":4.175,"n":73,"o":4.195,"t":"2026-10-19T14:25:00Z","v":31998,"vw":4.178288},{"c":4.165,"h":4.18,"l":4.111,"n":94,"o":4.18,"t":"2026-10-19T14:30:00Z","v":52175,"vw":4.138929},{"c":4.18,"h":4.2233,"l":4.15,"n":90,"o":4.17,"t":"2026-10-19T14:35:00Z","v":52500,"vw":4.202715},{"c":4.2262,"h":4.24,"l":4.18,"n":95,"o":4.18,"t":"2026-10-19T14:40:00Z","v":43347,"vw":4.216389},{"c":4.19,"h":4.295,"l":4.19,"n":116,"o":4.2438,"t":"2026-10-19T14:45:00Z","v":54086,"vw":4.253943},{"c":4.1714,"h":4.2,"l":4.17,"n":61,"o":4.175,"t":"2026-10-19T14:50:00Z","v":22947,"vw":4.177159},{"c":4.17,"h":4.19,"l":4.16,"n":38,"o":4.18,"t":"2026-10-19T14:55:00Z","v":4992,"vw":4.171445},{"c":4.1781,"h":4.185,"l":4.14,"n":80,"o":4.165,"t":"2026-10-19T15:00:00Z","v":29723,"vw":4.162337},{"c":4.215,"h":4.22,"l":4.1686,"n":48,"o":4.17,"t":"2026-10-19T15:05:00Z","v":13636,"vw":4.20333},{"c":4.16,"h":4.2101,"l":4.15,"n":51,"o":4.2101,"t":"2026-10-19T15:10:00Z","v":64604,"vw":4.163935},{"c":4.2172,"h":4.22,"l":4.15,"n":46,"o":4.155,"t":"2026-10-19T15:15:00Z","v":83922,"vw":4.20335},{"c":4.27,"h":4.27,"l":4.215,"n":56,"o":4.215,"t":"2026-10-19T15:20:00Z","v":32210,"vw":4.240107},{"c":4.295,"h":4.32,"l":4.2602,"n":107,"o":4.29,"t":"2026-10-19T15:25:00Z","v":204466,"vw":4.295377},{"c":4.35,"h":4.35,"l":4.285,"n":124,"o":4.285,"t":"2026-10-19T15:30:00Z","v":181782,"vw":4.311834},{"c":4.3601,"h":4.3882,"l":4.335,"n":181,"o":4.345,"t":"2026-10-19T15:35:00Z","v":107701,"vw":4.365569},{"c":4.365,"h":4.4,"l":4.36,"n":105,"o":4.37,"t":"2026-10-19T15:40:00Z","v":57166,"vw":4.377237},{"c":4.365,"h":4.37,"l":4.34,"n":56,"o":4.365,"t":"2026-10-19T15:45:00Z","v":19167,"vw":4.352344},{"c":4.32,"h":4.37,"l":4.3,"n":103,"o":4.37,"t":"2026-10-19T15:50:00Z","v":54063,"vw":4.323977},{"c":4.35,"h":4.3514,"l":4.3002,"n":69,"o":4.32,"t":"2026-10-19T15:55:00Z","v":20630,"vw":4.332415},{"c":4.29,"h":4.345,"l":4.2807,"n":328,"o":4.345,"t":"2026-10-19T16:00:00Z","v":266526,"vw":4.305134},{"c":4.25,"h":4.31,"l":4.25,"n":123,"o":4.3001,"t":"2026-10-19T16:05:00Z","v":49531,"vw":4.279922},{"c":4.3,"h":4.3,"l":4.26,"n":44,"o":4.26,"t":"2026-10-19T16:10:00Z","v":15426,"vw":4.283644},{"c":4.2932,"h":4.325,"l":4.2932,"n":42,"o":4.3,"t":"2026-10-19T16:15:00Z","v":33111,"vw":4.296682},{"c":4.3074,"h":4.31,"l":4.29,"n":36,"o":4.295,"t":"2026-10-19T16:20:00Z","v":29474,"vw":4.295707},{"c":4.26,"h":4.305,"l":4.25,"n":64,"o":4.3001,"t":"2026-10-19T16:25:00Z","v":86015,"vw":4.269157},{"c":4.2358,"h":4.265,"l":4.2217,"n":75,"o":4.255,"t":"2026-10-19T16:30:00Z","v":61538,"vw":4.250919},{"c":4.25,"h":4.26,"l":4.225,"n":58,"o":4.2399,"t":"2026-10-19T16:35:00Z","v":28178,"vw":4.232552},{"c":4.23,"h":4.26,"l":4.23,"n":38,"o":4.25,"t":"2026-10-19T16:40:00Z","v":26758,"vw":4.243883},{"c":4.165,"h":4.2323,"l":4.165,"n":100,"o":4.2323,"t":"2026-10-19T16:45:00Z","v":50178,"vw":4.189606},{"c":4.175,"h":4.19,"l":4.165,"n":73,"o":4.165,"t":"2026-10-19T16:50:00Z","v":37187,"vw":4.179557},{"c":4.15,"h":4.2001,"l":4.15,"n":41,"o":4.175,"t":"2026-10-19T16:55:00Z","v":13498,"vw":4.184187},{"c":4.17,"h":4.18,"l":4.1212,"n":78,"o":4.1414,"t":"2026-10-19T17:00:00Z","v":60715,"vw":4.145986},{"c":4.21,"h":4.225,"l":4.185,"n":55,"o":4.185,"t":"2026-10-19T17:05:00Z","v":30005,"vw":4.199892},{"c":4.215,"h":4.2201,"l":4.19,"n":90,"o":4.2086,"t":"2026-10-19T17:10:00Z","v":67123,"vw":4.212212},{"c":4.24,"h":4.2586,"l":4.2199,"n":48,"o":4.22,"t":"2026-10-19T17:15:00Z","v":16912,"vw":4.239288},{"c":4.2376,"h":4.255,"l":4.22,"n":59,"o":4.24,"t":"2026-10-19T17:20:00Z","v":41569,"vw":4.236675},{"c":4.2001,"h":4.23,"l":4.2001,"n":46,"o":4.23,"t":"2026-10-19T17:25:00Z","v":22154,"vw":4.218933},{"c":4.215,"h":4.22,"l":4.2001,"n":17,"o":4.21,"t":"2026-10-19T17:30:00Z","v":21503,"vw":4.21158},{"c":4.21,"h":4.215,"l":4.1999,"n":36,"o":4.2101,"t":"2026-10-19T17:35:00Z","v":19297,"vw":4.206468},{"c":4.19,"h":4.21,"l":4.19,"n":47,"o":4.205,"t":"2026-10-19T17:40:00Z","v":19787,"vw":4.198272},{"c":4.16,"h":4.18,"l":4.1401,"n":81,"o":4.17,"t":"2026-10-19T17:45:00Z","v":66454,"vw":4.163443},{"c":4.1699,"h":4.1699,"l":4.145,"n":91,"o":4.16,"t":"2026-10-19T17:50:00Z","v":27759,"vw":4.146791},{"c":4.185,"h":4.1998,"l":4.162,"n":53,"o":4.162,"t":"2026-10-19T17:55:00Z","v":17004,"vw":4.17828},{"c":4.19,"h":4.1958,"l":4.17,"n":33,"o":4.175,"t":"2026-10-19T18:00:00Z","v":12920,"vw":4.18386},{"c":4.21,"h":4.21,"l":4.185,"n":48,"o":4.2,"t":"2026-10-19T18:05:00Z","v":19021,"vw":4.194963},{"c":4.24,"h":4.2594,"l":4.21,"n":66,"o":4.21,"t":"2026-10-19T18:10:00Z","v":16188,"vw":4.237537},{"c":4.22,"h":4.24,"l":4.2198,"n":36,"o":4.23,"t":"2026-10-19T18:15:00Z","v":15429,"vw":4.23563},{"c":4.14,"h":4.18,"l":4.1361,"n":87,"o":4.17,"t":"2026-10-19T18:20:00Z","v":45912,"vw":4.16235},{"c":4.05,"h":4.135,"l":4.03,"n":194,"o":4.135,"t":"2026-10-19T18:25:00Z","v":136039,"vw":4.074358},{"c":4.09,"h":4.0983,"l":4.0531,"n":68,"o":4.06,"t":"2026-10-19T18:30:00Z","v":27182,"vw":4.069578},{"c":4.08,"h":4.1099,"l":4.07,"n":62,"o":4.08,"t":"2026-10-19T18:35:00Z","v":30623,"vw":4.094365},{"c":4.1499,"h":4.1499,"l":4.0842,"n":57,"o":4.09,"t":"2026-10-19T18:40:00Z","v":39471,"vw":4.130632},{"c":4.13,"h":4.165,"l":4.105,"n":33,"o":4.15,"t":"2026-10-19T18:45:00Z","v":10389,"vw":4.124377},{"c":4.15,"h":4.15,"l":4.1269,"n":30,"o":4.1269,"t":"2026-10-19T18:50:00Z","v":20888,"vw":4.144391},{"c":4.14,"h":4.175,"l":4.14,"n":32,"o":4.1501,"t":"2026-10-19T18:55:00Z","v":13312,"vw":4.157994},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.1497,"t":"2026-10-19T19:00:00Z","v":6119,"vw":4.140795},{"c":4.1133,"h":4.16,"l":4.11,"n":26,"o":4.16,"t":"2026-10-19T19:05:00Z","v":15622,"vw":4.124574},{"c":4.1173,"h":4.125,"l":4.115,"n":33,"o":4.1199,"t":"2026-10-19T19:10:00Z","v":37503,"vw":4.119937},{"c":4.13,"h":4.14,"l":4.12,"n":20,"o":4.12,"t":"2026-10-19T19:15:00Z","v":2863,"vw":4.128721},{"c":4.25,"h":4.25,"l":4.09,"n":298,"o":4.1399,"t":"2026-10-19T19:20:00Z","v":279693,"vw":4.178714},{"c":4.1557,"h":4.24,"l":4.15,"n":158,"o":4.24,"t":"2026-10-19T19:25:00Z","v":107053,"vw":4.173796},{"c":4.155,"h":4.178,"l":4.13,"n":141,"o":4.15,"t":"2026-10-19T19:30:00Z","v":123875,"vw":4.15986},{"c":4.1801,"h":4.1801,"l":4.165,"n":38,"o":4.17,"t":"2026-10-19T19:35:00Z","v":37256,"vw":4.173096},{"c":4.145,"h":4.205,"l":4.145,"n":70,"o":4.185,"t":"2026-10-19T19:40:00Z","v":54518,"vw":4.186788},{"c":4.125,"h":4.155,"l":4.1101,"n":87,"o":4.1442,"t":"2026-10-19T19:45:00Z","v":98636,"vw":4.123143},{"c":4.0629,"h":4.12,"l":4.0484,"n":114,"o":4.12,"t":"2026-10-19T19:50:00Z","v":91192,"vw":4.078084},{"c":4.04,"h":4.0677,"l":4.03,"n":167,"o":4.06,"t":"2026-10-19T19:55:00Z","v":55428,"vw":4.048428},{"c":4.02,"h":4.04,"l":4.02,"n":28,"o":4.04,"t":"2026-10-19T20:00:00Z","v":13599,"vw":4.038013},{"c":4.019,"h":4.02,"l":4.019,"n":21,"o":4.02,"t":"2026-10-19T20:05:00Z","v":1599,"vw":4.019756},{"c":4.04,"h":4.04,"l":4.03,"n":9,"o":4.03,"t":"2026-10-19T20:10:00Z","v":9961,"vw":4.037045},{"c":4.04,"h":4.04,"l":4.03,"n":28,"o":4.03,"t":"2026-10-19T20:15:00Z","v":3087,"vw":4.030368},{"c":4.04,"h":4.04,"l":4.038,"n":9,"o":4.0398,"t":"2026-10-19T20:20:00Z","v":2075,"vw":4.039808},{"c":4.0783,"h":4.0783,"l":4.05,"n":9,"o":4.05,"t":"2026-10-19T20:35:00Z","v":1499,"vw":4.072586},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T20:40:00Z","v":2811,"vw":4.07},{"c":4.073,"h":4.073,"l":4.073,"n":1,"o":4.073,"t":"2026-10-19T20:45:00Z","v":150,"vw":4.073},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-19T20:55:00Z","v":500,"vw":4.07},{"c":4.0884,"h":4.0884,"l":4.0884,"n":1,"o":4.0884,"t":"2026-10-19T21:05:00Z","v":500,"vw":4.0884},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-19T21:10:00Z","v":450,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T21:20:00Z","v":200,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-19T21:30:00Z","v":523,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-19T21:35:00Z","v":834,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T21:45:00Z","v":105,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T22:05:00Z","v":527,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T22:10:00Z","v":205,"vw":4.05},{"c":4.0791,"h":4.0792,"l":4.0791,"n":5,"o":4.0792,"t":"2026-10-19T22:25:00Z","v":251,"vw":4.07915},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T22:30:00Z","v":122,"vw":4.08},{"c":4.0897,"h":4.09,"l":4.08,"n":4,"o":4.08,"t":"2026-10-19T22:35:00Z","v":12070,"vw":4.089625},{"c":4.09,"h":4.09,"l":4.08,"n":5,"o":4.08,"t":"2026-10-19T22:40:00Z","v":2120,"vw":4.082619},{"c":4.0898,"h":4.0898,"l":4.0898,"n":1,"o":4.0898,"t":"2026-10-19T22:55:00Z","v":500,"vw":4.0898},{"c":4.09,"h":4.09,"l":4.089,"n":3,"o":4.089,"t":"2026-10-19T23:05:00Z","v":5300,"vw":4.089038},{"c":4.08,"h":4.0885,"l":4.08,"n":2,"o":4.0885,"t":"2026-10-19T23:10:00Z","v":1813,"vw":4.087914},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-19T23:15:00Z","v":100,"vw":4.085},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-19T23:20:00Z","v":501,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T23:30:00Z","v":140,"vw":4.09},{"c":4.0897,"h":4.0897,"l":4.0897,"n":2,"o":4.0897,"t":"2026-10-19T23:35:00Z","v":108,"vw":4.0897},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.08,"t":"2026-10-19T23:45:00Z","v":539,"vw":4.082799},{"c":4.079,"h":4.08,"l":4.06,"n":7,"o":4.08,"t":"2026-10-19T23:50:00Z","v":3190,"vw":4.073996},{"c":4.04,"h":4.07,"l":4.04,"n":12,"o":4.07,"t":"2026-10-19T23:55:00Z","v":15510,"vw":4.041046},{"c":3.93,"h":3.97,"l":3.89,"n":114,"o":3.97,"t":"2026-10-20T08:00:00Z","v":22999,"vw":3.934197},{"c":3.87,"h":3.89,"l":3.86,"n":11,"o":3.89,"t":"2026-10-20T08:05:00Z","v":2250,"vw":3.882222},{"c":3.87,"h":3.87,"l":3.83,"n":14,"o":3.87,"t":"2026-10-20T08:10:00Z","v":4900,"vw":3.849937},{"c":3.8662,"h":3.8662,"l":3.8662,"n":1,"o":3.8662,"t":"2026-10-20T08:25:00Z","v":150,"vw":3.8662},{"c":3.8657,"h":3.8657,"l":3.8657,"n":1,"o":3.8657,"t":"2026-10-20T08:30:00Z","v":200,"vw":3.8657},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T08:45:00Z","v":1608,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-20T08:55:00Z","v":250,"vw":3.88},{"c":3.8,"h":3.84,"l":3.8,"n":26,"o":3.84,"t":"2026-10-20T09:05:00Z","v":3399,"vw":3.808709},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T09:10:00Z","v":120,"vw":3.8},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T09:25:00Z","v":100,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T09:30:00Z","v":226,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T09:35:00Z","v":250,"vw":3.85},{"c":3.8395,"h":3.8395,"l":3.8395,"n":1,"o":3.8395,"t":"2026-10-20T09:40:00Z","v":150,"vw":3.8395},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T09:50:00Z","v":315,"vw":3.8},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T10:10:00Z","v":200,"vw":3.84},{"c":3.84,"h":3.84,"l":3.8339,"n":4,"o":3.8339,"t":"2026-10-20T10:15:00Z","v":1325,"vw":3.839531},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T10:20:00Z","v":100,"vw":3.83},{"c":3.8028,"h":3.8028,"l":3.8028,"n":1,"o":3.8028,"t":"2026-10-20T10:35:00Z","v":1450,"vw":3.8028},{"c":3.78,"h":3.83,"l":3.78,"n":5,"o":3.83,"t":"2026-10-20T10:40:00Z","v":1500,"vw":3.792667},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-10-20T10:50:00Z","v":1293,"vw":3.79},{"c":3.766,"h":3.77,"l":3.766,"n":3,"o":3.77,"t":"2026-10-20T10:55:00Z","v":1000,"vw":3.768},{"c":3.77,"h":3.84,"l":3.7504,"n":96,"o":3.79,"t":"2026-10-20T11:00:00Z","v":45406,"vw":3.803122},{"c":3.75,"h":3.77,"l":3.75,"n":43,"o":3.7602,"t":"2026-10-20T11:05:00Z","v":9197,"vw":3.753887},{"c":3.75,"h":3.76,"l":3.7404,"n":8,"o":3.7404,"t":"2026-10-20T11:10:00Z","v":711,"vw":3.750123},{"c":3.75,"h":3.76,"l":3.75,"n":5,"o":3.76,"t":"2026-10-20T11:15:00Z","v":652,"vw":3.758333},{"c":3.74,"h":3.74,"l":3.74,"n":8,"o":3.74,"t":"2026-10-20T11:20:00Z","v":1620,"vw":3.74},{"c":3.72,"h":3.759,"l":3.72,"n":16,"o":3.74,"t":"2026-10-20T11:25:00Z","v":4594,"vw":3.737477},{"c":3.7295,"h":3.75,"l":3.7295,"n":17,"o":3.74,"t":"2026-10-20T11:30:00Z","v":17469,"vw":3.73698},{"c":3.76,"h":3.76,"l":3.73,"n":12,"o":3.73,"t":"2026-10-20T11:35:00Z","v":3660,"vw":3.738493},{"c":3.75,"h":3.76,"l":3.75,"n":8,"o":3.76,"t":"2026-10-20T11:40:00Z","v":5450,"vw":3.756946},{"c":3.7399,"h":3.75,"l":3.7399,"n":2,"o":3.75,"t":"2026-10-20T11:45:00Z","v":800,"vw":3.743688},{"c":3.73,"h":3.73,"l":3.72,"n":26,"o":3.72,"t":"2026-10-20T11:50:00Z","v":13435,"vw":3.724469},{"c":3.73,"h":3.73,"l":3.71,"n":33,"o":3.73,"t":"2026-10-20T11:55:00Z","v":8541,"vw":3.72143},{"c":3.716,"h":3.74,"l":3.71,"n":26,"o":3.739,"t":"2026-10-20T12:00:00Z","v":7052,"vw":3.726818},{"c":3.7397,"h":3.7397,"l":3.72,"n":4,"o":3.72,"t":"2026-10-20T12:05:00Z","v":4400,"vw":3.722914},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-20T12:10:00Z","v":330,"vw":3.7},{"c":3.74,"h":3.7496,"l":3.74,"n":9,"o":3.7496,"t":"2026-10-20T12:15:00Z","v":3184,"vw":3.740307},{"c":3.72,"h":3.7296,"l":3.72,"n":9,"o":3.72,"t":"2026-10-20T12:20:00Z","v":1698,"vw":3.722306},{"c":3.72,"h":3.74,"l":3.72,"n":9,"o":3.73,"t":"2026-10-20T12:25:00Z","v":4685,"vw":3.728453},{"c":3.719,"h":3.719,"l":3.69,"n":40,"o":3.7099,"t":"2026-10-20T12:30:00Z","v":11320,"vw":3.705835},{"c":3.77,"h":3.77,"l":3.72,"n":24,"o":3.72,"t":"2026-10-20T12:35:00Z","v":7051,"vw":3.732624},{"c":3.83,"h":3.83,"l":3.782,"n":34,"o":3.79,"t":"2026-10-20T12:40:00Z","v":16969,"vw":3.792972},{"c":3.8,"h":3.8,"l":3.78,"n":8,"o":3.8,"t":"2026-10-20T12:45:00Z","v":2360,"vw":3.795745},{"c":3.7898,"h":3.7898,"l":3.78,"n":5,"o":3.7888,"t":"2026-10-20T12:50:00Z","v":3483,"vw":3.788629},{"c":3.8,"h":3.81,"l":3.8,"n":16,"o":3.8,"t":"2026-10-20T12:55:00Z","v":3200,"vw":3.802258},{"c":3.8,"h":3.8,"l":3.7806,"n":27,"o":3.8,"t":"2026-10-20T13:00:00Z","v":10565,"vw":3.790845},{"c":3.79,"h":3.8,"l":3.79,"n":10,"o":3.8,"t":"2026-10-20T13:05:00Z","v":10573,"vw":3.798676},{"c":3.7893,"h":3.795,"l":3.78,"n":21,"o":3.78,"t":"2026-10-20T13:10:00Z","v":25870,"vw":3.790222},{"c":3.78,"h":3.799,"l":3.77,"n":14,"o":3.77,"t":"2026-10-20T13:15:00Z","v":30108,"vw":3.781182},{"c":3.77,"h":3.78,"l":3.77,"n":4,"o":3.78,"t":"2026-10-20T13:20:00Z","v":3300,"vw":3.770769},{"c":3.77,"h":3.79,"l":3.76,"n":54,"o":3.77,"t":"2026-10-20T13:25:00Z","v":16162,"vw":3.772498},{"c":3.72,"h":3.85,"l":3.71,"n":292,"o":3.75,"t":"2026-10-20T13:30:00Z","v":205042,"vw":3.757206},{"c":3.8496,"h":3.91,"l":3.7,"n":196,"o":3.71,"t":"2026-10-20T13:35:00Z","v":69506,"vw":3.828801},{"c":3.81,"h":3.85,"l":3.7501,"n":172,"o":3.83,"t":"2026-10-20T13:40:00Z","v":55061,"vw":3.818775},{"c":3.8796,"h":3.88,"l":3.82,"n":130,"o":3.82,"t":"2026-10-20T13:45:00Z","v":38010,"vw":3.850391},{"c":3.9,"h":3.905,"l":3.8001,"n":95,"o":3.8566,"t":"2026-10-20T13:50:00Z","v":42111,"vw":3.856483},{"c":3.98,"h":3.99,"l":3.9,"n":157,"o":3.9,"t":"2026-10-20T13:55:00Z","v":64994,"vw":3.950812},{"c":3.9981,"h":4.015,"l":3.957,"n":153,"o":3.9791,"t":"2026-10-20T14:00:00Z","v":61006,"vw":3.994485},{"c":4.08,"h":4.13,"l":3.99,"n":221,"o":4,"t":"2026-10-20T14:05:00Z","v":84559,"vw":4.064762},{"c":4.11,"h":4.12,"l":4.06,"n":114,"o":4.07,"t":"2026-10-20T14:10:00Z","v":57884,"vw":4.105574},{"c":4.215,"h":4.2277,"l":4.12,"n":208,"o":4.13,"t":"2026-10-20T14:15:00Z","v":115498,"vw":4.204693},{"c":4.3,"h":4.3,"l":4.1969,"n":178,"o":4.21,"t":"2026-10-20T14:20:00Z","v":94798,"vw":4.230261},{"c":4.36,"h":4.37,"l":4.2606,"n":191,"o":4.2899,"t":"2026-10-20T14:25:00Z","v":112384,"vw":4.309873},{"c":4.28,"h":4.39,"l":4.2699,"n":384,"o":4.36,"t":"2026-10-20T14:30:00Z","v":155823,"vw":4.318713},{"c":4.315,"h":4.34,"l":4.27,"n":110,"o":4.28,"t":"2026-10-20T14:35:00Z","v":59490,"vw":4.311267},{"c":4.385,"h":4.39,"l":4.315,"n":168,"o":4.32,"t":"2026-10-20T14:40:00Z","v":83311,"vw":4.363374},{"c":4.31,"h":4.41,"l":4.31,"n":165,"o":4.39,"t":"2026-10-20T14:45:00Z","v":138321,"vw":4.361898},{"c":4.3581,"h":4.37,"l":4.295,"n":308,"o":4.305,"t":"2026-10-20T14:50:00Z","v":89447,"vw":4.354965},{"c":4.32,"h":4.365,"l":4.3166,"n":88,"o":4.3495,"t":"2026-10-20T14:55:00Z","v":33429,"vw":4.335926},{"c":4.27,"h":4.321,"l":4.24,"n":173,"o":4.315,"t":"2026-10-20T15:00:00Z","v":109961,"vw":4.273032},{"c":4.24,"h":4.27,"l":4.2205,"n":129,"o":4.27,"t":"2026-10-20T15:05:00Z","v":85834,"vw":4.244882},{"c":4.1939,"h":4.2346,"l":4.12,"n":526,"o":4.23,"t":"2026-10-20T15:10:00Z","v":364753,"vw":4.151799},{"c":4.2098,"h":4.21,"l":4.17,"n":295,"o":4.185,"t":"2026-10-20T15:15:00Z","v":76319,"vw":4.182019},{"c":4.2098,"h":4.2098,"l":4.17,"n":67,"o":4.205,"t":"2026-10-20T15:20:00Z","v":15489,"vw":4.187981},{"c":4.1899,"h":4.2,"l":4.18,"n":77,"o":4.2,"t":"2026-10-20T15:25:00Z","v":47803,"vw":4.187522},{"c":4.17,"h":4.2099,"l":4.15,"n":100,"o":4.2,"t":"2026-10-20T15:30:00Z","v":31664,"vw":4.179949},{"c":4.155,"h":4.175,"l":4.12,"n":152,"o":4.175,"t":"2026-10-20T15:35:00Z","v":107780,"vw":4.139653},{"c":4.17,"h":4.1881,"l":4.165,"n":79,"o":4.1699,"t":"2026-10-20T15:40:00Z","v":41038,"vw":4.173011},{"c":4.165,"h":4.1799,"l":4.16,"n":61,"o":4.17,"t":"2026-10-20T15:45:00Z","v":16742,"vw":4.168122},{"c":4.1786,"h":4.1786,"l":4.138,"n":84,"o":4.16,"t":"2026-10-20T15:50:00Z","v":22874,"vw":4.147696},{"c":4.185,"h":4.195,"l":4.17,"n":61,"o":4.185,"t":"2026-10-20T15:55:00Z","v":17170,"vw":4.185226},{"c":4.1899,"h":4.195,"l":4.1735,"n":43,"o":4.19,"t":"2026-10-20T16:00:00Z","v":10072,"vw":4.184944},{"c":4.21,"h":4.218,"l":4.18,"n":99,"o":4.18,"t":"2026-10-20T16:05:00Z","v":84180,"vw":4.201771},{"c":4.19,"h":4.205,"l":4.18,"n":55,"o":4.2,"t":"2026-10-20T16:10:00Z","v":9992,"vw":4.191576},{"c":4.14,"h":4.19,"l":4.135,"n":58,"o":4.19,"t":"2026-10-20T16:15:00Z","v":10970,"vw":4.150528},{"c":4.17,"h":4.17,"l":4.14,"n":29,"o":4.14,"t":"2026-10-20T16:20:00Z","v":7390,"vw":4.151557},{"c":4.1708,"h":4.19,"l":4.17,"n":19,"o":4.175,"t":"2026-10-20T16:25:00Z","v":6675,"vw":4.176206},{"c":4.18,"h":4.19,"l":4.1718,"n":63,"o":4.18,"t":"2026-10-20T16:30:00Z","v":22779,"vw":4.180172},{"c":4.19,"h":4.205,"l":4.19,"n":44,"o":4.19,"t":"2026-10-20T16:35:00Z","v":31106,"vw":4.195707},{"c":4.195,"h":4.2,"l":4.19,"n":20,"o":4.19,"t":"2026-10-20T16:40:00Z","v":15956,"vw":4.194532},{"c":4.19,"h":4.19,"l":4.18,"n":48,"o":4.19,"t":"2026-10-20T16:45:00Z","v":18619,"vw":4.180929},{"c":4.16,"h":4.2,"l":4.1579,"n":37,"o":4.19,"t":"2026-10-20T16:50:00Z","v":12740,"vw":4.183451},{"c":4.16,"h":4.175,"l":4.16,"n":36,"o":4.17,"t":"2026-10-20T16:55:00Z","v":8465,"vw":4.160791},{"c":4.15,"h":4.165,"l":4.15,"n":46,"o":4.155,"t":"2026-10-20T17:00:00Z","v":26587,"vw":4.153003},{"c":4.1595,"h":4.16,"l":4.1409,"n":35,"o":4.16,"t":"2026-10-20T17:05:00Z","v":36635,"vw":4.151502},{"c":4.1547,"h":4.16,"l":4.145,"n":32,"o":4.1479,"t":"2026-10-20T17:10:00Z","v":7334,"vw":4.152631},{"c":4.14,"h":4.165,"l":4.14,"n":25,"o":4.16,"t":"2026-10-20T17:15:00Z","v":6561,"vw":4.153067},{"c":4.1201,"h":4.14,"l":4.1201,"n":26,"o":4.14,"t":"2026-10-20T17:20:00Z","v":4715,"vw":4.133128},{"c":4.12,"h":4.1299,"l":4.115,"n":31,"o":4.12,"t":"2026-10-20T17:25:00Z","v":15864,"vw":4.122974},{"c":4.1109,"h":4.139,"l":4.1109,"n":13,"o":4.139,"t":"2026-10-20T17:30:00Z","v":4087,"vw":4.12466},{"c":4.105,"h":4.12,"l":4.095,"n":149,"o":4.12,"t":"2026-10-20T17:35:00Z","v":43216,"vw":4.104727},{"c":4.1,"h":4.115,"l":4.1,"n":19,"o":4.11,"t":"2026-10-20T17:40:00Z","v":2951,"vw":4.10618},{"c":4.11,"h":4.12,"l":4.1021,"n":53,"o":4.105,"t":"2026-10-20T17:45:00Z","v":26694,"vw":4.106312},{"c":4.0926,"h":4.115,"l":4.0926,"n":18,"o":4.115,"t":"2026-10-20T17:50:00Z","v":7129,"vw":4.099184},{"c":4.155,"h":4.155,"l":4.115,"n":27,"o":4.115,"t":"2026-10-20T17:55:00Z","v":6491,"vw":4.143131},{"c":4.14,"h":4.16,"l":4.13,"n":23,"o":4.155,"t":"2026-10-20T18:00:00Z","v":5959,"vw":4.148956},{"c":4.14,"h":4.14,"l":4.13,"n":13,"o":4.135,"t":"2026-10-20T18:05:00Z","v":3483,"vw":4.137928},{"c":4.12,"h":4.13,"l":4.11,"n":33,"o":4.13,"t":"2026-10-20T18:10:00Z","v":5142,"vw":4.119041},{"c":4.12,"h":4.12,"l":4.11,"n":7,"o":4.11,"t":"2026-10-20T18:15:00Z","v":781,"vw":4.115},{"c":4.11,"h":4.11,"l":4.0999,"n":21,"o":4.11,"t":"2026-10-20T18:20:00Z","v":6874,"vw":4.104208},{"c":4.1,"h":4.1,"l":4.1,"n":20,"o":4.1,"t":"2026-10-20T18:25:00Z","v":1415,"vw":4.1},{"c":4.059,"h":4.105,"l":4.059,"n":54,"o":4.1011,"t":"2026-10-20T18:30:00Z","v":40378,"vw":4.07202},{"c":4.08,"h":4.085,"l":4.04,"n":75,"o":4.055,"t":"2026-10-20T18:35:00Z","v":23483,"vw":4.055102},{"c":4.035,"h":4.09,"l":4.0233,"n":86,"o":4.0706,"t":"2026-10-20T18:40:00Z","v":69421,"vw":4.042638},{"c":4.075,"h":4.079,"l":4.03,"n":14,"o":4.03,"t":"2026-10-20T18:45:00Z","v":3826,"vw":4.061969},{"c":4.09,"h":4.09,"l":4.0785,"n":45,"o":4.085,"t":"2026-10-20T18:50:00Z","v":13850,"vw":4.080594},{"c":4.0704,"h":4.095,"l":4.0704,"n":27,"o":4.09,"t":"2026-10-20T18:55:00Z","v":4824,"vw":4.087326},{"c":4.05,"h":4.08,"l":4.05,"n":34,"o":4.07,"t":"2026-10-20T19:00:00Z","v":6346,"vw":4.071839},{"c":4.09,"h":4.09,"l":4.06,"n":34,"o":4.06,"t":"2026-10-20T19:05:00Z","v":8123,"vw":4.073213},{"c":4.07,"h":4.09,"l":4.065,"n":23,"o":4.0864,"t":"2026-10-20T19:10:00Z","v":5544,"vw":4.076889},{"c":4.07,"h":4.08,"l":4.065,"n":17,"o":4.07,"t":"2026-10-20T19:15:00Z","v":5808,"vw":4.073966},{"c":4.07,"h":4.07,"l":4.05,"n":52,"o":4.07,"t":"2026-10-20T19:20:00Z","v":16022,"vw":4.058546},{"c":4.07,"h":4.1,"l":4.07,"n":79,"o":4.07,"t":"2026-10-20T19:25:00Z","v":21510,"vw":4.07747},{"c":4.1,"h":4.125,"l":4.07,"n":56,"o":4.075,"t":"2026-10-20T19:30:00Z","v":25521,"vw":4.107873},{"c":4.1001,"h":4.11,"l":4.09,"n":52,"o":4.1,"t":"2026-10-20T19:35:00Z","v":18104,"vw":4.100272},{"c":4.12,"h":4.13,"l":4.09,"n":47,"o":4.1097,"t":"2026-10-20T19:40:00Z","v":12966,"vw":4.106575},{"c":4.09,"h":4.12,"l":4.0807,"n":46,"o":4.12,"t":"2026-10-20T19:45:00Z","v":28314,"vw":4.09521},{"c":4.1,"h":4.12,"l":4.065,"n":81,"o":4.085,"t":"2026-10-20T19:50:00Z","v":40268,"vw":4.092544},{"c":4.08,"h":4.09,"l":4.055,"n":217,"o":4.08,"t":"2026-10-20T19:55:00Z","v":109987,"vw":4.063467},{"c":4.0691,"h":4.09,"l":4.055,"n":28,"o":4.08,"t":"2026-10-20T20:00:00Z","v":6089,"vw":4.081942},{"c":4.08,"h":4.08,"l":4.06,"n":10,"o":4.06,"t":"2026-10-20T20:05:00Z","v":1955,"vw":4.069013},{"c":4.09,"h":4.11,"l":4.0803,"n":41,"o":4.09,"t":"2026-10-20T20:10:00Z","v":6956,"vw":4.093009},{"c":4.1,"h":4.11,"l":4.1,"n":2,"o":4.11,"t":"2026-10-20T20:15:00Z","v":1120,"vw":4.101071},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-20T20:25:00Z","v":124,"vw":4.1},{"c":4.15,"h":4.16,"l":4.12,"n":97,"o":4.12,"t":"2026-10-20T20:30:00Z","v":18237,"vw":4.145757},{"c":4.16,"h":4.17,"l":4.15,"n":19,"o":4.15,"t":"2026-10-20T20:35:00Z","v":2858,"vw":4.154753},{"c":4.18,"h":4.185,"l":4.14,"n":28,"o":4.14,"t":"2026-10-20T20:45:00Z","v":4286,"vw":4.163997},{"c":4.2699,"h":4.2699,"l":4.19,"n":37,"o":4.19,"t":"2026-10-20T20:50:00Z","v":7187,"vw":4.21673},{"c":4.31,"h":4.31,"l":4.2311,"n":64,"o":4.25,"t":"2026-10-20T20:55:00Z","v":19255,"vw":4.265267},{"c":4.33,"h":4.33,"l":4.27,"n":60,"o":4.31,"t":"2026-10-20T21:00:00Z","v":27372,"vw":4.321866},{"c":4.35,"h":4.37,"l":4.32,"n":89,"o":4.32,"t":"2026-10-20T21:05:00Z","v":49419,"vw":4.344401},{"c":4.32,"h":4.34,"l":4.2922,"n":19,"o":4.34,"t":"2026-10-20T21:10:00Z","v":14730,"vw":4.312157},{"c":4.3269,"h":4.33,"l":4.322,"n":7,"o":4.322,"t":"2026-10-20T21:15:00Z","v":1529,"vw":4.324462},{"c":4.3,"h":4.33,"l":4.3,"n":12,"o":4.33,"t":"2026-10-20T21:20:00Z","v":2486,"vw":4.318838},{"c":4.27,"h":4.32,"l":4.27,"n":19,"o":4.29,"t":"2026-10-20T21:25:00Z","v":40092,"vw":4.315787},{"c":4.3,"h":4.3,"l":4.27,"n":11,"o":4.27,"t":"2026-10-20T21:30:00Z","v":1710,"vw":4.283612},{"c":4.4,"h":4.432,"l":4.2985,"n":209,"o":4.3,"t":"2026-10-20T21:35:00Z","v":63103,"vw":4.331335},{"c":4.32,"h":4.43,"l":4.32,"n":40,"o":4.41,"t":"2026-10-20T21:40:00Z","v":41601,"vw":4.424128},{"c":4.35,"h":4.35,"l":4.3485,"n":22,"o":4.35,"t":"2026-10-20T21:45:00Z","v":5832,"vw":4.349813},{"c":4.359,"h":4.359,"l":4.35,"n":12,"o":4.35,"t":"2026-10-20T21:50:00Z","v":1624,"vw":4.351233},{"c":4.36,"h":4.36,"l":4.3287,"n":7,"o":4.34,"t":"2026-10-20T21:55:00Z","v":1617,"vw":4.348188},{"c":4.39,"h":4.4,"l":4.34,"n":80,"o":4.34,"t":"2026-10-20T22:00:00Z","v":69706,"vw":4.35817},{"c":4.37,"h":4.44,"l":4.37,"n":18,"o":4.41,"t":"2026-10-20T22:05:00Z","v":6926,"vw":4.413016},{"c":4.37,"h":4.44,"l":4.37,"n":11,"o":4.43,"t":"2026-10-20T22:10:00Z","v":5354,"vw":4.40933},{"c":4.44,"h":4.45,"l":4.3954,"n":69,"o":4.3954,"t":"2026-10-20T22:15:00Z","v":30586,"vw":4.430828},{"c":4.4197,"h":4.45,"l":4.4197,"n":23,"o":4.43,"t":"2026-10-20T22:20:00Z","v":17188,"vw":4.444587},{"c":4.3762,"h":4.4,"l":4.3762,"n":6,"o":4.4,"t":"2026-10-20T22:25:00Z","v":847,"vw":4.385488},{"c":4.3662,"h":4.4,"l":4.3662,"n":20,"o":4.38,"t":"2026-10-20T22:30:00Z","v":4740,"vw":4.381211},{"c":4.38,"h":4.38,"l":4.3604,"n":7,"o":4.3604,"t":"2026-10-20T22:35:00Z","v":1312,"vw":4.373827},{"c":4.34,"h":4.38,"l":4.34,"n":24,"o":4.38,"t":"2026-10-20T22:40:00Z","v":10529,"vw":4.356127},{"c":4.38,"h":4.38,"l":4.36,"n":19,"o":4.36,"t":"2026-10-20T22:45:00Z","v":7911,"vw":4.37883},{"c":4.41,"h":4.41,"l":4.3892,"n":21,"o":4.3892,"t":"2026-10-20T22:55:00Z","v":12035,"vw":4.39456},{"c":4.35,"h":4.38,"l":4.35,"n":16,"o":4.38,"t":"2026-10-20T23:00:00Z","v":2995,"vw":4.370376},{"c":4.3515,"h":4.36,"l":4.35,"n":11,"o":4.35,"t":"2026-10-20T23:05:00Z","v":2609,"vw":4.352313},{"c":4.37,"h":4.37,"l":4.36,"n":5,"o":4.36,"t":"2026-10-20T23:10:00Z","v":654,"vw":4.366542},{"c":4.3701,"h":4.3701,"l":4.37,"n":12,"o":4.37,"t":"2026-10-20T23:15:00Z","v":1745,"vw":4.370006},{"c":4.3324,"h":4.372,"l":4.3324,"n":31,"o":4.37,"t":"2026-10-20T23:20:00Z","v":23330,"vw":4.352828},{"c":4.37,"h":4.38,"l":4.36,"n":3,"o":4.36,"t":"2026-10-20T23:25:00Z","v":4700,"vw":4.373404},{"c":4.35,"h":4.36,"l":4.35,"n":9,"o":4.36,"t":"2026-10-20T23:30:00Z","v":799,"vw":4.358487},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-20T23:35:00Z","v":856,"vw":4.38},{"c":4.4,"h":4.4,"l":4.38,"n":20,"o":4.39,"t":"2026-10-20T23:40:00Z","v":15123,"vw":4.391958},{"c":4.399,"h":4.4,"l":4.38,"n":15,"o":4.4,"t":"2026-10-20T23:45:00Z","v":14742,"vw":4.392102},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-20T23:50:00Z","v":200,"vw":4.4},{"c":4.38,"h":4.4,"l":4.38,"n":11,"o":4.4,"t":"2026-10-20T23:55:00Z","v":28382,"vw":4.380582},{"c":4.44,"h":4.45,"l":4.36,"n":49,"o":4.36,"t":"2026-10-21T08:00:00Z","v":10983,"vw":4.413946},{"c":4.41,"h":4.41,"l":4.37,"n":14,"o":4.37,"t":"2026-10-21T08:05:00Z","v":2799,"vw":4.389992},{"c":4.35,"h":4.38,"l":4.35,"n":6,"o":4.38,"t":"2026-10-21T08:10:00Z","v":818,"vw":4.364887},{"c":4.35,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-10-21T08:15:00Z","v":1496,"vw":4.358209},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-21T08:20:00Z","v":105,"vw":4.36},{"c":4.35,"h":4.38,"l":4.35,"n":4,"o":4.38,"t":"2026-10-21T08:25:00Z","v":1230,"vw":4.359594},{"c":4.35,"h":4.375,"l":4.35,"n":5,"o":4.375,"t":"2026-10-21T08:30:00Z","v":1160,"vw":4.356121},{"c":4.33,"h":4.33,"l":4.3135,"n":5,"o":4.32,"t":"2026-10-21T08:35:00Z","v":1521,"vw":4.319321},{"c":4.3,"h":4.31,"l":4.3,"n":3,"o":4.31,"t":"2026-10-21T08:50:00Z","v":950,"vw":4.307895},{"c":4.29,"h":4.29,"l":4.29,"n":6,"o":4.29,"t":"2026-10-21T08:55:00Z","v":1900,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T09:00:00Z","v":1159,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T09:30:00Z","v":500,"vw":4.31},{"c":4.32,"h":4.32,"l":4.31,"n":3,"o":4.31,"t":"2026-10-21T09:45:00Z","v":1817,"vw":4.310555},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T09:55:00Z","v":1520,"vw":4.31},{"c":4.275,"h":4.275,"l":4.25,"n":5,"o":4.25,"t":"2026-10-21T10:05:00Z","v":3050,"vw":4.26459},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T10:10:00Z","v":100,"vw":4.29},{"c":4.2919,"h":4.2919,"l":4.2919,"n":1,"o":4.2919,"t":"2026-10-21T10:15:00Z","v":100,"vw":4.2919},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-21T10:20:00Z","v":220,"vw":4.28},{"c":4.269,"h":4.269,"l":4.269,"n":1,"o":4.269,"t":"2026-10-21T10:25:00Z","v":100,"vw":4.269},{"c":4.29,"h":4.29,"l":4.28,"n":3,"o":4.28,"t":"2026-10-21T10:35:00Z","v":740,"vw":4.281515},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-21T10:40:00Z","v":1900,"vw":4.31},{"c":4.29,"h":4.31,"l":4.29,"n":9,"o":4.31,"t":"2026-10-21T10:45:00Z","v":2300,"vw":4.306522},{"c":4.35,"h":4.35,"l":4.31,"n":12,"o":4.32,"t":"2026-10-21T11:00:00Z","v":4761,"vw":4.335439},{"c":4.34,"h":4.359,"l":4.3206,"n":17,"o":4.35,"t":"2026-10-21T11:05:00Z","v":5066,"vw":4.33398},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-21T11:10:00Z","v":500,"vw":4.34},{"c":4.34,"h":4.34,"l":4.31,"n":26,"o":4.33,"t":"2026-10-21T11:15:00Z","v":27230,"vw":4.329151},{"c":4.31,"h":4.3135,"l":4.31,"n":7,"o":4.3135,"t":"2026-10-21T11:20:00Z","v":2251,"vw":4.311556},{"c":4.3499,"h":4.35,"l":4.33,"n":13,"o":4.33,"t":"2026-10-21T11:25:00Z","v":4200,"vw":4.336972},{"c":4.3204,"h":4.36,"l":4.3204,"n":8,"o":4.36,"t":"2026-10-21T11:30:00Z","v":2700,"vw":4.353363},{"c":4.33,"h":4.34,"l":4.33,"n":3,"o":4.34,"t":"2026-10-21T11:35:00Z","v":300,"vw":4.336667},{"c":4.33,"h":4.33,"l":4.3299,"n":6,"o":4.33,"t":"2026-10-21T11:40:00Z","v":1515,"vw":4.329952},{"c":4.335,"h":4.34,"l":4.335,"n":2,"o":4.34,"t":"2026-10-21T11:45:00Z","v":200,"vw":4.3375},{"c":4.34,"h":4.37,"l":4.34,"n":21,"o":4.35,"t":"2026-10-21T11:55:00Z","v":17750,"vw":4.360226},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-21T12:00:00Z","v":6600,"vw":4.34},{"c":4.3596,"h":4.36,"l":4.3596,"n":3,"o":4.36,"t":"2026-10-21T12:05:00Z","v":325,"vw":4.359867},{"c":4.341,"h":4.3696,"l":4.341,"n":6,"o":4.36,"t":"2026-10-21T12:10:00Z","v":6782,"vw":4.367623},{"c":4.36,"h":4.36,"l":4.34,"n":8,"o":4.34,"t":"2026-10-21T12:15:00Z","v":5408,"vw":4.356379},{"c":4.41,"h":4.43,"l":4.39,"n":22,"o":4.39,"t":"2026-10-21T12:20:00Z","v":11574,"vw":4.409643},{"c":4.42,"h":4.42,"l":4.4,"n":16,"o":4.4,"t":"2026-10-21T12:25:00Z","v":5090,"vw":4.407139},{"c":4.41,"h":4.42,"l":4.4,"n":21,"o":4.42,"t":"2026-10-21T12:30:00Z","v":7160,"vw":4.404374},{"c":4.45,"h":4.47,"l":4.4099,"n":63,"o":4.41,"t":"2026-10-21T12:35:00Z","v":20109,"vw":4.445452},{"c":4.4106,"h":4.47,"l":4.41,"n":48,"o":4.46,"t":"2026-10-21T12:40:00Z","v":14381,"vw":4.427859},{"c":4.44,"h":4.44,"l":4.4101,"n":28,"o":4.4108,"t":"2026-10-21T12:45:00Z","v":8579,"vw":4.429576},{"c":4.4,"h":4.44,"l":4.4,"n":16,"o":4.44,"t":"2026-10-21T12:50:00Z","v":4102,"vw":4.433186},{"c":4.4,"h":4.42,"l":4.4,"n":4,"o":4.42,"t":"2026-10-21T12:55:00Z","v":456,"vw":4.411111},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-21T13:00:00Z","v":427,"vw":4.42},{"c":4.4,"h":4.43,"l":4.38,"n":118,"o":4.42,"t":"2026-10-21T13:05:00Z","v":115895,"vw":4.406042},{"c":4.4199,"h":4.43,"l":4.4045,"n":58,"o":4.4045,"t":"2026-10-21T13:10:00Z","v":29255,"vw":4.418162},{"c":4.4541,"h":4.46,"l":4.42,"n":6,"o":4.42,"t":"2026-10-21T13:15:00Z","v":4630,"vw":4.451857},{"c":4.4597,"h":4.46,"l":4.44,"n":14,"o":4.44,"t":"2026-10-21T13:20:00Z","v":9224,"vw":4.452574},{"c":4.43,"h":4.48,"l":4.4,"n":59,"o":4.44,"t":"2026-10-21T13:25:00Z","v":18911,"vw":4.436161},{"c":4.49,"h":4.57,"l":4.395,"n":695,"o":4.45,"t":"2026-10-21T13:30:00Z","v":292234,"vw":4.505066},{"c":4.535,"h":4.551,"l":4.46,"n":425,"o":4.51,"t":"2026-10-21T13:35:00Z","v":266113,"vw":4.498221},{"c":4.36,"h":4.53,"l":4.3,"n":379,"o":4.53,"t":"2026-10-21T13:40:00Z","v":261160,"vw":4.405492},{"c":4.41,"h":4.4905,"l":4.35,"n":276,"o":4.36,"t":"2026-10-21T13:45:00Z","v":169770,"vw":4.449194},{"c":4.38,"h":4.47,"l":4.365,"n":193,"o":4.4,"t":"2026-10-21T13:50:00Z","v":102918,"vw":4.416191},{"c":4.4601,"h":4.48,"l":4.38,"n":153,"o":4.38,"t":"2026-10-21T13:55:00Z","v":106504,"vw":4.447386},{"c":4.4901,"h":4.528,"l":4.455,"n":146,"o":4.48,"t":"2026-10-21T14:00:00Z","v":160062,"vw":4.504804},{"c":4.4099,"h":4.505,"l":4.395,"n":139,"o":4.5,"t":"2026-10-21T14:05:00Z","v":78981,"vw":4.459244},{"c":4.38,"h":4.41,"l":4.3401,"n":146,"o":4.41,"t":"2026-10-21T14:10:00Z","v":92629,"vw":4.368125},{"c":4.46,"h":4.46,"l":4.37,"n":106,"o":4.37,"t":"2026-10-21T14:15:00Z","v":78196,"vw":4.42539},{"c":4.5,"h":4.5151,"l":4.43,"n":156,"o":4.455,"t":"2026-10-21T14:20:00Z","v":104819,"vw":4.465303},{"c":4.48,"h":4.515,"l":4.48,"n":79,"o":4.5,"t":"2026-10-21T14:25:00Z","v":33427,"vw":4.496496},{"c":4.5362,"h":4.54,"l":4.475,"n":83,"o":4.475,"t":"2026-10-21T14:30:00Z","v":41483,"vw":4.515868},{"c":4.495,"h":4.54,"l":4.495,"n":136,"o":4.54,"t":"2026-10-21T14:35:00Z","v":462742,"vw":4.520179},{"c":4.55,"h":4.55,"l":4.485,"n":73,"o":4.495,"t":"2026-10-21T14:40:00Z","v":23792,"vw":4.50517},{"c":4.615,"h":4.62,"l":4.53,"n":87,"o":4.535,"t":"2026-10-21T14:45:00Z","v":49579,"vw":4.596487},{"c":4.67,"h":4.69,"l":4.6,"n":239,"o":4.6,"t":"2026-10-21T14:50:00Z","v":127876,"vw":4.669103},{"c":4.66,"h":4.675,"l":4.63,"n":405,"o":4.675,"t":"2026-10-21T14:55:00Z","v":293769,"vw":4.642343},{"c":4.6553,"h":4.6872,"l":4.64,"n":132,"o":4.665,"t":"2026-10-21T15:00:00Z","v":89329,"vw":4.649512},{"c":4.67,"h":4.68,"l":4.64,"n":93,"o":4.6455,"t":"2026-10-21T15:05:00Z","v":35896,"vw":4.654273},{"c":4.71,"h":4.71,"l":4.66,"n":115,"o":4.6701,"t":"2026-10-21T15:10:00Z","v":61498,"vw":4.695138},{"c":4.65,"h":4.72,"l":4.64,"n":131,"o":4.715,"t":"2026-10-21T15:15:00Z","v":66894,"vw":4.672742},{"c":4.63,"h":4.6451,"l":4.61,"n":247,"o":4.6451,"t":"2026-10-21T15:20:00Z","v":299655,"vw":4.63514},{"c":4.66,"h":4.67,"l":4.62,"n":91,"o":4.62,"t":"2026-10-21T15:25:00Z","v":38701,"vw":4.65582},{"c":4.6599,"h":4.68,"l":4.65,"n":32,"o":4.66,"t":"2026-10-21T15:30:00Z","v":32367,"vw":4.656123},{"c":4.71,"h":4.71,"l":4.6632,"n":57,"o":4.6632,"t":"2026-10-21T15:35:00Z","v":23278,"vw":4.696324},{"c":4.6729,"h":4.725,"l":4.6729,"n":84,"o":4.71,"t":"2026-10-21T15:40:00Z","v":21075,"vw":4.693671},{"c":4.68,"h":4.705,"l":4.68,"n":71,"o":4.69,"t":"2026-10-21T15:45:00Z","v":18066,"vw":4.696001},{"c":4.68,"h":4.68,"l":4.6501,"n":66,"o":4.6702,"t":"2026-10-21T15:50:00Z","v":15269,"vw":4.671129},{"c":4.7,"h":4.7,"l":4.665,"n":83,"o":4.67,"t":"2026-10-21T15:55:00Z","v":23636,"vw":4.683908},{"c":4.69,"h":4.69,"l":4.6701,"n":57,"o":4.69,"t":"2026-10-21T16:00:00Z","v":12000,"vw":4.685384},{"c":4.65,"h":4.695,"l":4.65,"n":81,"o":4.695,"t":"2026-10-21T16:05:00Z","v":21925,"vw":4.669072},{"c":4.635,"h":4.64,"l":4.6144,"n":86,"o":4.64,"t":"2026-10-21T16:10:00Z","v":51157,"vw":4.622352},{"c":4.652,"h":4.652,"l":4.635,"n":82,"o":4.64,"t":"2026-10-21T16:15:00Z","v":31807,"vw":4.643993},{"c":4.63,"h":4.65,"l":4.62,"n":59,"o":4.65,"t":"2026-10-21T16:20:00Z","v":16661,"vw":4.631796},{"c":4.625,"h":4.64,"l":4.605,"n":156,"o":4.64,"t":"2026-10-21T16:25:00Z","v":90990,"vw":4.618563},{"c":4.57,"h":4.622,"l":4.57,"n":67,"o":4.622,"t":"2026-10-21T16:30:00Z","v":33978,"vw":4.592177},{"c":4.71,"h":4.715,"l":4.57,"n":132,"o":4.5798,"t":"2026-10-21T16:35:00Z","v":80502,"vw":4.609566},{"c":4.681,"h":4.72,"l":4.65,"n":130,"o":4.72,"t":"2026-10-21T16:40:00Z","v":48209,"vw":4.664437},{"c":4.7,"h":4.705,"l":4.67,"n":57,"o":4.69,"t":"2026-10-21T16:45:00Z","v":17166,"vw":4.688012},{"c":4.72,"h":4.73,"l":4.7,"n":103,"o":4.7,"t":"2026-10-21T16:50:00Z","v":21278,"vw":4.714331},{"c":4.75,"h":4.765,"l":4.72,"n":112,"o":4.725,"t":"2026-10-21T16:55:00Z","v":55481,"vw":4.749418},{"c":4.79,"h":4.79,"l":4.74,"n":85,"o":4.76,"t":"2026-10-21T17:00:00Z","v":20513,"vw":4.764347},{"c":4.8257,"h":4.84,"l":4.795,"n":348,"o":4.795,"t":"2026-10-21T17:05:00Z","v":228492,"vw":4.82884},{"c":4.86,"h":4.86,"l":4.8,"n":165,"o":4.8279,"t":"2026-10-21T17:10:00Z","v":336672,"vw":4.821157},{"c":4.84,"h":4.8728,"l":4.82,"n":146,"o":4.85,"t":"2026-10-21T17:15:00Z","v":93545,"vw":4.851658},{"c":4.84,"h":4.84,"l":4.83,"n":55,"o":4.8387,"t":"2026-10-21T17:20:00Z","v":16682,"vw":4.836926},{"c":4.85,"h":4.85,"l":4.84,"n":75,"o":4.84,"t":"2026-10-21T17:25:00Z","v":21399,"vw":4.845864},{"c":4.84,"h":4.8601,"l":4.82,"n":66,"o":4.85,"t":"2026-10-21T17:30:00Z","v":38633,"vw":4.842906},{"c":4.84,"h":4.87,"l":4.83,"n":135,"o":4.84,"t":"2026-10-21T17:35:00Z","v":112067,"vw":4.860859},{"c":4.84,"h":4.86,"l":4.84,"n":85,"o":4.855,"t":"2026-10-21T17:40:00Z","v":24157,"vw":4.84443},{"c":4.81,"h":4.85,"l":4.81,"n":94,"o":4.845,"t":"2026-10-21T17:45:00Z","v":62938,"vw":4.822676},{"c":4.85,"h":4.86,"l":4.8115,"n":51,"o":4.82,"t":"2026-10-21T17:50:00Z","v":14704,"vw":4.842115},{"c":4.8682,"h":4.88,"l":4.85,"n":81,"o":4.85,"t":"2026-10-21T17:55:00Z","v":31151,"vw":4.866085},{"c":4.845,"h":4.87,"l":4.835,"n":56,"o":4.8642,"t":"2026-10-21T18:00:00Z","v":13343,"vw":4.853125},{"c":4.8401,"h":4.865,"l":4.8292,"n":91,"o":4.8406,"t":"2026-10-21T18:05:00Z","v":44090,"vw":4.841687},{"c":4.84,"h":4.85,"l":4.83,"n":84,"o":4.8401,"t":"2026-10-21T18:10:00Z","v":77153,"vw":4.837517},{"c":4.8601,"h":4.8761,"l":4.845,"n":95,"o":4.845,"t":"2026-10-21T18:15:00Z","v":81145,"vw":4.85815},{"c":4.85,"h":4.86,"l":4.84,"n":43,"o":4.86,"t":"2026-10-21T18:20:00Z","v":8292,"vw":4.848249},{"c":4.8699,"h":4.87,"l":4.85,"n":55,"o":4.85,"t":"2026-10-21T18:25:00Z","v":33547,"vw":4.861736},{"c":4.9,"h":4.91,"l":4.865,"n":103,"o":4.865,"t":"2026-10-21T18:30:00Z","v":29464,"vw":4.892607},{"c":4.9798,"h":4.98,"l":4.91,"n":197,"o":4.91,"t":"2026-10-21T18:35:00Z","v":75332,"vw":4.955304},{"c":4.97,"h":5.01,"l":4.96,"n":159,"o":4.98,"t":"2026-10-21T18:40:00Z","v":58388,"vw":4.995318},{"c":4.93,"h":4.98,"l":4.92,"n":88,"o":4.98,"t":"2026-10-21T18:45:00Z","v":51025,"vw":4.952918},{"c":4.9386,"h":4.94,"l":4.9,"n":89,"o":4.93,"t":"2026-10-21T18:50:00Z","v":24958,"vw":4.916553},{"c":4.86,"h":4.94,"l":4.83,"n":95,"o":4.9302,"t":"2026-10-21T18:55:00Z","v":30442,"vw":4.878882},{"c":4.865,"h":4.8951,"l":4.825,"n":104,"o":4.86,"t":"2026-10-21T19:00:00Z","v":43380,"vw":4.850499},{"c":4.84,"h":4.875,"l":4.83,"n":74,"o":4.86,"t":"2026-10-21T19:05:00Z","v":29659,"vw":4.848029},{"c":4.84,"h":4.8504,"l":4.815,"n":53,"o":4.835,"t":"2026-10-21T19:10:00Z","v":16803,"vw":4.83498},{"c":4.86,"h":4.9001,"l":4.845,"n":75,"o":4.845,"t":"2026-10-21T19:15:00Z","v":26799,"vw":4.874767},{"c":4.84,"h":4.86,"l":4.83,"n":60,"o":4.86,"t":"2026-10-21T19:20:00Z","v":13098,"vw":4.843386},{"c":4.86,"h":4.86,"l":4.84,"n":59,"o":4.85,"t":"2026-10-21T19:25:00Z","v":28497,"vw":4.850618},{"c":4.875,"h":4.89,"l":4.85,"n":99,"o":4.865,"t":"2026-10-21T19:30:00Z","v":67870,"vw":4.883647},{"c":4.865,"h":4.89,"l":4.8536,"n":97,"o":4.875,"t":"2026-10-21T19:35:00Z","v":38750,"vw":4.872176},{"c":4.8228,"h":4.87,"l":4.82,"n":80,"o":4.87,"t":"2026-10-21T19:40:00Z","v":24108,"vw":4.834464},{"c":4.7964,"h":4.83,"l":4.775,"n":129,"o":4.83,"t":"2026-10-21T19:45:00Z","v":50182,"vw":4.801133},{"c":4.74,"h":4.81,"l":4.74,"n":111,"o":4.79,"t":"2026-10-21T19:50:00Z","v":47059,"vw":4.764133},{"c":4.76,"h":4.7946,"l":4.73,"n":210,"o":4.74,"t":"2026-10-21T19:55:00Z","v":83621,"vw":4.762104},{"c":4.8175,"h":4.8175,"l":4.7005,"n":29,"o":4.77,"t":"2026-10-21T20:00:00Z","v":23255,"vw":4.751971},{"c":4.8,"h":4.8,"l":4.795,"n":12,"o":4.8,"t":"2026-10-21T20:05:00Z","v":4314,"vw":4.799728},{"c":4.8,"h":4.82,"l":4.8,"n":45,"o":4.8071,"t":"2026-10-21T20:10:00Z","v":7547,"vw":4.811116},{"c":4.83,"h":4.83,"l":4.79,"n":30,"o":4.79,"t":"2026-10-21T20:15:00Z","v":3956,"vw":4.805423},{"c":4.8197,"h":4.82,"l":4.81,"n":10,"o":4.82,"t":"2026-10-21T20:20:00Z","v":1405,"vw":4.81358},{"c":4.84,"h":4.84,"l":4.81,"n":40,"o":4.82,"t":"2026-10-21T20:25:00Z","v":19880,"vw":4.828236},{"c":4.8503,"h":4.86,"l":4.85,"n":9,"o":4.85,"t":"2026-10-21T20:30:00Z","v":2941,"vw":4.855381},{"c":4.89,"h":4.9,"l":4.87,"n":44,"o":4.87,"t":"2026-10-21T20:35:00Z","v":10276,"vw":4.883586},{"c":4.88,"h":4.9,"l":4.88,"n":24,"o":4.8993,"t":"2026-10-21T20:40:00Z","v":7297,"vw":4.897792},{"c":4.92,"h":4.92,"l":4.89,"n":14,"o":4.91,"t":"2026-10-21T20:45:00Z","v":4640,"vw":4.908109},{"c":4.86,"h":4.9,"l":4.86,"n":8,"o":4.9,"t":"2026-10-21T20:50:00Z","v":2391,"vw":4.873584},{"c":4.84,"h":4.8917,"l":4.84,"n":14,"o":4.86,"t":"2026-10-21T21:00:00Z","v":3672,"vw":4.853728},{"c":4.83,"h":4.86,"l":4.82,"n":19,"o":4.84,"t":"2026-10-21T21:05:00Z","v":8458,"vw":4.828061},{"c":4.84,"h":4.84,"l":4.8077,"n":3,"o":4.8077,"t":"2026-10-21T21:10:00Z","v":3203,"vw":4.824859},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T21:15:00Z","v":148,"vw":4.8},{"c":4.88,"h":4.88,"l":4.8,"n":2,"o":4.8,"t":"2026-10-21T21:30:00Z","v":200,"vw":4.84},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-21T21:35:00Z","v":1033,"vw":4.81},{"c":4.81,"h":4.81,"l":4.8016,"n":13,"o":4.81,"t":"2026-10-21T21:40:00Z","v":2341,"vw":4.80962},{"c":4.81,"h":4.83,"l":4.81,"n":6,"o":4.83,"t":"2026-10-21T21:45:00Z","v":725,"vw":4.824286},{"c":4.8013,"h":4.8013,"l":4.8011,"n":3,"o":4.8011,"t":"2026-10-21T21:50:00Z","v":2585,"vw":4.801255},{"c":4.81,"h":4.81,"l":4.8,"n":6,"o":4.8,"t":"2026-10-21T21:55:00Z","v":2317,"vw":4.801051},{"c":4.7512,"h":4.8,"l":4.75,"n":22,"o":4.8,"t":"2026-10-21T22:00:00Z","v":3732,"vw":4.783688},{"c":4.7,"h":4.752,"l":4.7,"n":14,"o":4.75,"t":"2026-10-21T22:05:00Z","v":7235,"vw":4.709424},{"c":4.7292,"h":4.7292,"l":4.7099,"n":4,"o":4.7099,"t":"2026-10-21T22:10:00Z","v":2503,"vw":4.710892},{"c":4.6405,"h":4.72,"l":4.6405,"n":13,"o":4.72,"t":"2026-10-21T22:15:00Z","v":8295,"vw":4.67589},{"c":4.6494,"h":4.66,"l":4.6494,"n":7,"o":4.66,"t":"2026-10-21T22:20:00Z","v":876,"vw":4.652275},{"c":4.63,"h":4.64,"l":4.61,"n":9,"o":4.6311,"t":"2026-10-21T22:25:00Z","v":1522,"vw":4.627276},{"c":4.64,"h":4.67,"l":4.63,"n":13,"o":4.66,"t":"2026-10-21T22:30:00Z","v":2918,"vw":4.65918},{"c":4.6485,"h":4.69,"l":4.6448,"n":15,"o":4.6448,"t":"2026-10-21T22:35:00Z","v":1721,"vw":4.666459},{"c":4.64,"h":4.67,"l":4.64,"n":17,"o":4.67,"t":"2026-10-21T22:40:00Z","v":6442,"vw":4.64539},{"c":4.6133,"h":4.64,"l":4.6,"n":15,"o":4.64,"t":"2026-10-21T22:45:00Z","v":7895,"vw":4.623605},{"c":4.6076,"h":4.63,"l":4.6076,"n":3,"o":4.63,"t":"2026-10-21T22:50:00Z","v":849,"vw":4.622085},{"c":4.62,"h":4.66,"l":4.62,"n":15,"o":4.64,"t":"2026-10-21T22:55:00Z","v":5526,"vw":4.633504},{"c":4.65,"h":4.65,"l":4.64,"n":5,"o":4.64,"t":"2026-10-21T23:00:00Z","v":1000,"vw":4.647778},{"c":4.58,"h":4.6038,"l":4.58,"n":8,"o":4.6038,"t":"2026-10-21T23:05:00Z","v":843,"vw":4.597835},{"c":4.639,"h":4.639,"l":4.639,"n":3,"o":4.639,"t":"2026-10-21T23:15:00Z","v":252,"vw":4.639},{"c":4.6,"h":4.6,"l":4.5925,"n":3,"o":4.5925,"t":"2026-10-21T23:20:00Z","v":500,"vw":4.5985},{"c":4.6,"h":4.6,"l":4.59,"n":13,"o":4.59,"t":"2026-10-21T23:25:00Z","v":2530,"vw":4.594585},{"c":4.59,"h":4.6,"l":4.59,"n":9,"o":4.6,"t":"2026-10-21T23:30:00Z","v":2769,"vw":4.590362},{"c":4.62,"h":4.62,"l":4.62,"n":6,"o":4.62,"t":"2026-10-21T23:35:00Z","v":938,"vw":4.62},{"c":4.58,"h":4.6,"l":4.58,"n":5,"o":4.6,"t":"2026-10-21T23:40:00Z","v":516,"vw":4.595918},{"c":4.58,"h":4.58,"l":4.58,"n":8,"o":4.58,"t":"2026-10-21T23:45:00Z","v":4214,"vw":4.58},{"c":4.5838,"h":4.59,"l":4.56,"n":12,"o":4.56,"t":"2026-10-21T23:50:00Z","v":8888,"vw":4.56923},{"c":4.6,"h":4.62,"l":4.55,"n":13,"o":4.58,"t":"2026-10-21T23:55:00Z","v":6006,"vw":4.600995}],"history":[{"c":29.6,"h":29.75,"l":25.55,"n":269,"o":27.77,"t":"2025-09-09T04:00:00Z","v":56148,"vw":28.662719},{"c":36.36,"h":36.47,"l":31.01,"n":764,"o":31.95,"t":"2025-09-10T04:00:00Z","v":119660,"vw":34.16554},{"c":37.2927,"h":40.4,"l":35.85,"n":535,"o":37.1,"t":"2025-09-11T04:00:00Z","v":33142,"vw":37.617276},{"c":43.6374,"h":43.6374,"l":37.92,"n":923,"o":39.71,"t":"2025-09-12T04:00:00Z","v":98864,"vw":41.632945},{"c":46.26,"h":49.215,"l":44,"n":1016,"o":46.19,"t":"2025-09-15T04:00:00Z","v":133523,"vw":46.94341},{"c":47.0108,"h":48.1,"l":43.202,"n":568,"o":46.61,"t":"2025-09-16T04:00:00Z","v":63259,"vw":46.178582},{"c":48.42,"h":50,"l":44.17,"n":414,"o":45.97,"t":"2025-09-17T04:00:00Z","v":23413,"vw":46.589091},{"c":48.895,"h":51.8077,"l":47.2101,"n":494,"o":50.21,"t":"2025-09-18T04:00:00Z","v":39398,"vw":49.431366},{"c":51.59,"h":53,"l":48.48,"n":563,"o":50.29,"t":"2025-09-19T04:00:00Z","v":62433,"vw":50.496263},{"c":71.8761,"h":73.92,"l":49.72,"n":2517,"o":49.72,"t":"2025-09-22T04:00:00Z","v":315882,"vw":66.236009},{"c":72.84,"h":78.5,"l":66.66,"n":2645,"o":75.43,"t":"2025-09-23T04:00:00Z","v":232083,"vw":73.083553},{"c":65.7752,"h":74.96,"l":64.3,"n":2641,"o":74.96,"t":"2025-09-24T04:00:00Z","v":197199,"vw":69.573318},{"c":60.271,"h":61.19,"l":54.4119,"n":2092,"o":58.26,"t":"2025-09-25T04:00:00Z","v":144839,"vw":58.695796},{"c":56,"h":60.55,"l":51.629,"n":2492,"o":60.55,"t":"2025-09-26T04:00:00Z","v":112616,"vw":54.695987},{"c":58.1,"h":59.32,"l":53.24,"n":1446,"o":57.39,"t":"2025-09-29T04:00:00Z","v":87437,"vw":56.820831},{"c":61.947,"h":65.4,"l":57.73,"n":2162,"o":59.83,"t":"2025-09-30T04:00:00Z","v":175959,"vw":61.201671},{"c":73.03,"h":73.47,"l":58.67,"n":2091,"o":61.42,"t":"2025-10-01T04:00:00Z","v":132436,"vw":64.778032},{"c":81.89,"h":91.68,"l":80.01,"n":5483,"o":80.38,"t":"2025-10-02T04:00:00Z","v":337812,"vw":85.017923},{"c":81.05,"h":87.19,"l":74.13,"n":2900,"o":84.23,"t":"2025-10-03T04:00:00Z","v":192854,"vw":81.478527},{"c":89.165,"h":98.27,"l":87.9697,"n":3343,"o":88.875,"t":"2025-10-06T04:00:00Z","v":194081,"vw":91.848625},{"c":86.95,"h":98.438,"l":80.5,"n":2737,"o":94.36,"t":"2025-10-07T04:00:00Z","v":131027,"vw":89.117124},{"c":90.01,"h":92,"l":80.8401,"n":1997,"o":89.2,"t":"2025-10-08T04:00:00Z","v":121200,"vw":86.693018},{"c":99.13,"h":103.01,"l":84.43,"n":7071,"o":90,"t":"2025-10-09T04:00:00Z","v":306455,"vw":93.994664},{"c":130.4395,"h":164.49,"l":123.3243,"n":21143,"o":147.91,"t":"2025-10-10T04:00:00Z","v":815714,"vw":143.358092},{"c":132.13,"h":170.98,"l":132.13,"n":14524,"o":147.9,"t":"2025-10-13T04:00:00Z","v":443503,"vw":154.597566},{"c":138.69,"h":161.89,"l":122.86,"n":16789,"o":132.14,"t":"2025-10-14T04:00:00Z","v":455348,"vw":146.118353},{"c":160.2934,"h":178,"l":143.195,"n":11836,"o":152.73,"t":"2025-10-15T04:00:00Z","v":487772,"vw":163.149135},{"c":150.03,"h":180,"l":149.375,"n":9434,"o":168.82,"t":"2025-10-16T04:00:00Z","v":370548,"vw":164.528141},{"c":130.77,"h":143.8,"l":121.4517,"n":6554,"o":137.95,"t":"2025-10-17T04:00:00Z","v":271038,"vw":129.36898},{"c":142.65,"h":146,"l":128,"n":7652,"o":142.54,"t":"2025-10-20T04:00:00Z","v":250052,"vw":138.699224},{"c":116.35,"h":135,"l":112.635,"n":6993,"o":135,"t":"2025-10-21T04:00:00Z","v":240341,"vw":121.890595},{"c":102.23,"h":124.47,"l":91.62,"n":10751,"o":121.2,"t":"2025-10-22T04:00:00Z","v":483528,"vw":105.385842},{"c":120.7,"h":123.5,"l":102.71,"n":5275,"o":104.65,"t":"2025-10-23T04:00:00Z","v":276172,"vw":115.823477},{"c":121.33,"h":136.2691,"l":118,"n":5418,"o":131.07,"t":"2025-10-24T04:00:00Z","v":227329,"vw":127.030354},{"c":127.47,"h":128.81,"l":121.6701,"n":3802,"o":128.81,"t":"2025-10-27T04:00:00Z","v":165586,"vw":125.966407},{"c":127.64,"h":147.43,"l":122.5,"n":5861,"o":127.55,"t":"2025-10-28T04:00:00Z","v":265575,"vw":137.821567},{"c":127.22,"h":141.74,"l":118,"n":4764,"o":132.01,"t":"2025-10-29T04:00:00Z","v":248272,"vw":130.445921},{"c":121,"h":136.541,"l":116.1,"n":3380,"o":119.89,"t":"2025-10-30T04:00:00Z","v":177918,"vw":128.590186},{"c":128.75,"h":144.4055,"l":121.37,"n":5381,"o":131.04,"t":"2025-10-31T04:00:00Z","v":330832,"vw":133.903461},{"c":115.51,"h":136,"l":113.5,"n":4274,"o":135,"t":"2025-11-03T05:00:00Z","v":200155,"vw":122.597551},{"c":102.54,"h":120.717,"l":95.45,"n":3751,"o":100.52,"t":"2025-11-04T05:00:00Z","v":166343,"vw":107.39743},{"c":115.73,"h":119.142,"l":103.03,"n":2799,"o":103.03,"t":"2025-11-05T05:00:00Z","v":120696,"vw":114.189446},{"c":101.87,"h":121.1885,"l":101.87,"n":3034,"o":117.94,"t":"2025-11-06T05:00:00Z","v":115410,"vw":109.648555},{"c":100.94,"h":102.28,"l":82,"n":3511,"o":93,"t":"2025-11-07T05:00:00Z","v":224255,"vw":90.032081},{"c":103.89,"h":118,"l":103.5157,"n":4610,"o":109.68,"t":"2025-11-10T05:00:00Z","v":172813,"vw":110.396773},{"c":84.81,"h":97.42,"l":78.915,"n":6413,"o":97.42,"t":"2025-11-11T05:00:00Z","v":236448,"vw":85.702231},{"c":73.28,"h":87.67,"l":67.54,"n":4725,"o":87.67,"t":"2025-11-12T05:00:00Z","v":243827,"vw":74.559757},{"c":53.4,"h":69.145,"l":53.31,"n":4484,"o":66.63,"t":"2025-11-13T05:00:00Z","v":254266,"vw":58.611164},{"c":56.18,"h":62.62,"l":42.73,"n":5269,"o":47.54,"t":"2025-11-14T05:00:00Z","v":326080,"vw":55.753445},{"c":53.15,"h":61.06,"l":52,"n":3864,"o":57.31,"t":"2025-11-17T05:00:00Z","v":215699,"vw":56.857013},{"c":52.28,"h":55.74,"l":48.2135,"n":2409,"o":51.56,"t":"2025-11-18T05:00:00Z","v":175645,"vw":52.254967},{"c":53.7,"h":58.86,"l":52,"n":3690,"o":52.64,"t":"2025-11-19T05:00:00Z","v":265604,"vw":55.784619},{"c":45.71,"h":69.75,"l":45.25,"n":6074,"o":66.34,"t":"2025-11-20T05:00:00Z","v":423082,"vw":57.331427},{"c":44.3822,"h":45.88,"l":35.5,"n":6477,"o":45.08,"t":"2025-11-21T05:00:00Z","v":385937,"vw":41.654972},{"c":55.71,"h":55.76,"l":44.5,"n":6104,"o":46.21,"t":"2025-11-24T05:00:00Z","v":263915,"vw":51.665294},{"c":55.25,"h":55.35,"l":44.8,"n":5108,"o":51.45,"t":"2025-11-25T05:00:00Z","v":258477,"vw":50.794277},{"c":61.09,"h":62.38,"l":55.9,"n":4788,"o":57.8,"t":"2025-11-26T05:00:00Z","v":268975,"vw":59.137672},{"c":71.71,"h":72.595,"l":62.985,"n":3055,"o":63.65,"t":"2025-11-28T05:00:00Z","v":184271,"vw":68.448901},{"c":77.32,"h":81,"l":64.885,"n":4326,"o":65.14,"t":"2025-12-01T05:00:00Z","v":265617,"vw":73.260426},{"c":76.04,"h":88.43,"l":76.04,"n":6579,"o":81.27,"t":"2025-12-02T05:00:00Z","v":325952,"vw":82.574481},{"c":83.19,"h":85,"l":70.9135,"n":3336,"o":75.73,"t":"2025-12-03T05:00:00Z","v":167208,"vw":78.939797},{"c":93.15,"h":96.57,"l":79.6599,"n":3970,"o":84,"t":"2025-12-04T05:00:00Z","v":211954,"vw":90.746167},{"c":94.18,"h":98.2,"l":84.12,"n":4963,"o":98.18,"t":"2025-12-05T05:00:00Z","v":200807,"vw":91.875397},{"c":98.75,"h":100.36,"l":89.05,"n":4560,"o":96.39,"t":"2025-12-08T05:00:00Z","v":199579,"vw":93.835596},{"c":102.82,"h":115.94,"l":97.33,"n":5421,"o":97.33,"t":"2025-12-09T05:00:00Z","v":250588,"vw":106.642579},{"c":90,"h":101.255,"l":90,"n":4129,"o":100.96,"t":"2025-12-10T05:00:00Z","v":213355,"vw":96.010913},{"c":90.56,"h":90.56,"l":79.9328,"n":2981,"o":88.79,"t":"2025-12-11T05:00:00Z","v":131280,"vw":85.304633},{"c":73.36,"h":95.99,"l":73.3401,"n":4565,"o":87.63,"t":"2025-12-12T05:00:00Z","v":208936,"vw":85.334945},{"c":47.64,"h":74.5,"l":47.24,"n":11077,"o":74.5,"t":"2025-12-15T05:00:00Z","v":475121,"vw":55.200245},{"c":52.77,"h":52.875,"l":44.3001,"n":6166,"o":48.64,"t":"2025-12-16T05:00:00Z","v":381491,"vw":48.612127},{"c":42.92,"h":55.7553,"l":42.584,"n":7060,"o":53.85,"t":"2025-12-17T05:00:00Z","v":499133,"vw":49.353958},{"c":50.41,"h":53.8708,"l":47.05,"n":7473,"o":47.05,"t":"2025-12-18T05:00:00Z","v":575850,"vw":50.651479},{"c":67.1,"h":67.1,"l":52.42,"n":8772,"o":52.65,"t":"2025-12-19T05:00:00Z","v":717656,"vw":62.471512},{"c":66.5,"h":74.5,"l":66.34,"n":5891,"o":74.24,"t":"2025-12-22T05:00:00Z","v":413124,"vw":69.800966},{"c":58.36,"h":65.75,"l":57.6279,"n":4930,"o":62.58,"t":"2025-12-23T05:00:00Z","v":289431,"vw":60.731877},{"c":57.01,"h":60.3464,"l":56.05,"n":2078,"o":58.14,"t":"2025-12-24T05:00:00Z","v":111017,"vw":57.561395},{"c":49.155,"h":57.26,"l":48.955,"n":4687,"o":57.26,"t":"2025-12-26T05:00:00Z","v":281577,"vw":51.434345},{"c":52.23,"h":52.94,"l":46.81,"n":3172,"o":47.05,"t":"2025-12-29T05:00:00Z","v":216126,"vw":50.901943},{"c":49.09,"h":58.585,"l":49.09,"n":5250,"o":56.72,"t":"2025-12-30T05:00:00Z","v":362526,"vw":53.324295},{"c":50.86,"h":56.73,"l":49.92,"n":4328,"o":49.92,"t":"2025-12-31T05:00:00Z","v":342075,"vw":52.821665},{"c":65.98,"h":67.08,"l":51.52,"n":7561,"o":54,"t":"2026-01-02T05:00:00Z","v":669891,"vw":61.341836},{"c":75.64,"h":77.68,"l":68.05,"n":7190,"o":70.66,"t":"2026-01-05T05:00:00Z","v":568362,"vw":73.386321},{"c":75.87,"h":77.47,"l":68.93,"n":7491,"o":74.46,"t":"2026-01-06T05:00:00Z","v":528774,"vw":73.664808},{"c":73.06,"h":81.595,"l":72,"n":9627,"o":79.63,"t":"2026-01-07T05:00:00Z","v":657800,"vw":76.982377},{"c":83.9,"h":101,"l":79.8989,"n":20660,"o":81.99,"t":"2026-01-08T05:00:00Z","v":1415478,"vw":90.601128},{"c":113.63,"h":116.8672,"l":83.24,"n":15284,"o":89.01,"t":"2026-01-09T05:00:00Z","v":921075,"vw":103.839559},{"c":116.63,"h":124.3,"l":104,"n":10879,"o":107.53,"t":"2026-01-12T05:00:00Z","v":586013,"vw":117.103166},{"c":107.35,"h":121,"l":105.53,"n":6549,"o":119.09,"t":"2026-01-13T05:00:00Z","v":423015,"vw":111.633432},{"c":103.65,"h":104,"l":95.98,"n":5266,"o":102.71,"t":"2026-01-14T05:00:00Z","v":254239,"vw":99.701257},{"c":98.51,"h":109.64,"l":98.01,"n":4825,"o":109.64,"t":"2026-01-15T05:00:00Z","v":275947,"vw":100.753158},{"c":111.15,"h":111.18,"l":94.67,"n":5642,"o":99.01,"t":"2026-01-16T05:00:00Z","v":388938,"vw":104.435092},{"c":98.95,"h":109.99,"l":88.3544,"n":8917,"o":98.8,"t":"2026-01-20T05:00:00Z","v":517141,"vw":98.555399},{"c":96.99,"h":113,"l":81.92,"n":11908,"o":104.72,"t":"2026-01-21T05:00:00Z","v":700902,"vw":94.121176},{"c":94.77,"h":102.76,"l":90.31,"n":5944,"o":99.3,"t":"2026-01-22T05:00:00Z","v":434664,"vw":94.706839},{"c":111.28,"h":118.17,"l":86.75,"n":11842,"o":92.28,"t":"2026-01-23T05:00:00Z","v":889160,"vw":106.577612},{"c":102.47,"h":134.01,"l":99.56,"n":12268,"o":116.09,"t":"2026-01-26T05:00:00Z","v":749066,"vw":117.304274},{"c":131.35,"h":135.15,"l":104,"n":12751,"o":106.81,"t":"2026-01-27T05:00:00Z","v":782938,"vw":125.088706},{"c":123.75,"h":136.79,"l":115.675,"n":9423,"o":135.75,"t":"2026-01-28T05:00:00Z","v":598621,"vw":124.320946},{"c":111.03,"h":122,"l":104.4443,"n":7871,"o":122,"t":"2026-01-29T05:00:00Z","v":453703,"vw":111.517511},{"c":87.1,"h":109.785,"l":84.2,"n":8585,"o":105.3,"t":"2026-01-30T05:00:00Z","v":517520,"vw":95.115385},{"c":91.09,"h":97.63,"l":79.76,"n":7483,"o":83.72,"t":"2026-02-02T05:00:00Z","v":541714,"vw":90.688954},{"c":100.37,"h":100.83,"l":87.56,"n":7799,"o":94.41,"t":"2026-02-03T05:00:00Z","v":595284,"vw":94.619716},{"c":72.59,"h":99.125,"l":62.66,"n":12433,"o":98.69,"t":"2026-02-04T05:00:00Z","v":995251,"vw":72.145719},{"c":55.45,"h":71.74,"l":54.26,"n":8422,"o":64.13,"t":"2026-02-05T05:00:00Z","v":585863,"vw":62.063623},{"c":83.23,"h":83.92,"l":60.55,"n":18140,"o":62.1,"t":"2026-02-06T05:00:00Z","v":1204394,"vw":76.729222},{"c":98.74,"h":104.26,"l":78.78,"n":9812,"o":78.78,"t":"2026-02-09T05:00:00Z","v":627872,"vw":95.398965},{"c":95.06,"h":107.735,"l":94.36,"n":7519,"o":96.06,"t":"2026-02-10T05:00:00Z","v":508288,"vw":99.283358},{"c":90.63,"h":104.31,"l":83.22,"n":9510,"o":99.83,"t":"2026-02-11T05:00:00Z","v":809196,"vw":89.545079},{"c":88.49,"h":93.4138,"l":80.64,"n":6162,"o":92.39,"t":"2026-02-12T05:00:00Z","v":355822,"vw":86.712325},{"c":83.65,"h":94.5,"l":75.49,"n":10318,"o":86.49,"t":"2026-02-13T05:00:00Z","v":750920,"vw":86.407897},{"c":75.88,"h":80.95,"l":70.11,"n":8632,"o":78.84,"t":"2026-02-17T05:00:00Z","v":540992,"vw":75.796186},{"c":68.035,"h":74.86,"l":61,"n":8499,"o":64.78,"t":"2026-02-18T05:00:00Z","v":570787,"vw":69.481697},{"c":66.36,"h":67.31,"l":62.6,"n":4496,"o":65.56,"t":"2026-02-19T05:00:00Z","v":306942,"vw":65.076668},{"c":56.01,"h":65.2999,"l":53.33,"n":9760,"o":63.91,"t":"2026-02-20T05:00:00Z","v":641980,"vw":58.313698},{"c":59.52,"h":59.815,"l":53.22,"n":4793,"o":53.22,"t":"2026-02-23T05:00:00Z","v":315957,"vw":56.852088},{"c":61.99,"h":64.5,"l":55.32,"n":5256,"o":58,"t":"2026-02-24T05:00:00Z","v":333382,"vw":61.619609},{"c":55.77,"h":66,"l":54.74,"n":7268,"o":65.56,"t":"2026-02-25T05:00:00Z","v":469700,"vw":60.176832},{"c":54.18,"h":57.015,"l":52.66,"n":7176,"o":55.45,"t":"2026-02-26T05:00:00Z","v":499921,"vw":54.917283},{"c":48.9,"h":50.4,"l":44.3,"n":8015,"o":49.775,"t":"2026-02-27T05:00:00Z","v":573396,"vw":47.153951},{"c":51.09,"h":51.91,"l":44.1,"n":7692,"o":45,"t":"2026-03-02T05:00:00Z","v":523269,"vw":49.241696},{"c":44.65,"h":47.27,"l":41.385,"n":5262,"o":45,"t":"2026-03-03T05:00:00Z","v":420838,"vw":44.50174},{"c":53.02,"h":53.8325,"l":47.7,"n":6896,"o":48.03,"t":"2026-03-04T05:00:00Z","v":542618,"vw":51.643238},{"c":50.82,"h":52.95,"l":45.3001,"n":5351,"o":50.96,"t":"2026-03-05T05:00:00Z","v":486503,"vw":49.192497},{"c":40.07,"h":51.83,"l":40.07,"n":8260,"o":46.89,"t":"2026-03-06T05:00:00Z","v":582254,"vw":45.284594},{"c":46.13,"h":46.41,"l":38,"n":7422,"o":39.38,"t":"2026-03-09T04:00:00Z","v":676402,"vw":42.720701},{"c":15.71,"h":16.8499,"l":15.31,"n":6943,"o":15.34,"t":"2026-03-10T04:00:00Z","v":1134053,"vw":16.117375},{"c":17.08,"h":18.1,"l":16.17,"n":8946,"o":16.34,"t":"2026-03-11T04:00:00Z","v":1906835,"vw":17.160551},{"c":15.73,"h":16.17,"l":14.7101,"n":5350,"o":16,"t":"2026-03-12T04:00:00Z","v":1112701,"vw":15.429941},{"c":15.34,"h":17.83,"l":15.0109,"n":6405,"o":16.58,"t":"2026-03-13T04:00:00Z","v":986565,"vw":16.720512},{"c":16.1,"h":17.55,"l":15.65,"n":5942,"o":16.9,"t":"2026-03-16T04:00:00Z","v":1066774,"vw":16.328736},{"c":15.83,"h":16.31,"l":15.12,"n":3542,"o":15.71,"t":"2026-03-17T04:00:00Z","v":609089,"vw":15.839324},{"c":14.84,"h":16.05,"l":14.75,"n":4528,"o":15.5,"t":"2026-03-18T04:00:00Z","v":801021,"vw":15.26915},{"c":14.9,"h":15,"l":13.445,"n":4100,"o":14.04,"t":"2026-03-19T04:00:00Z","v":901334,"vw":14.120523},{"c":13.98,"h":14.63,"l":12.8118,"n":4550,"o":14.47,"t":"2026-03-20T04:00:00Z","v":952773,"vw":13.877992},{"c":15.4,"h":15.8,"l":14.25,"n":5527,"o":14.49,"t":"2026-03-23T04:00:00Z","v":1135620,"vw":15.097378},{"c":14.91,"h":15.66,"l":14.0438,"n":4404,"o":14.78,"t":"2026-03-24T04:00:00Z","v":924554,"vw":14.747228},{"c":16.61,"h":16.9,"l":15.485,"n":4436,"o":15.68,"t":"2026-03-25T04:00:00Z","v":936523,"vw":16.177217},{"c":13.53,"h":15.69,"l":13.0625,"n":11558,"o":15.69,"t":"2026-03-26T04:00:00Z","v":1965082,"vw":13.883457},{"c":11.42,"h":13.08,"l":10.94,"n":11514,"o":13.08,"t":"2026-03-27T04:00:00Z","v":1839941,"vw":11.653366},{"c":8.34,"h":11.8,"l":7.81,"n":12698,"o":11.8,"t":"2026-03-30T04:00:00Z","v":2472314,"vw":9.295487},{"c":10.93,"h":10.95,"l":8.7,"n":9293,"o":8.94,"t":"2026-03-31T04:00:00Z","v":2958535,"vw":9.675723},{"c":11.6,"h":12.89,"l":11.3001,"n":9437,"o":11.53,"t":"2026-04-01T04:00:00Z","v":2744602,"vw":12.065231},{"c":11.66,"h":12.03,"l":9.82,"n":9720,"o":10,"t":"2026-04-02T04:00:00Z","v":2477365,"vw":11.182749},{"c":12.24,"h":13.15,"l":11.8301,"n":7008,"o":11.92,"t":"2026-04-06T04:00:00Z","v":1814169,"vw":12.368568},{"c":12.2,"h":12.5999,"l":11.435,"n":8866,"o":11.99,"t":"2026-04-07T04:00:00Z","v":1993889,"vw":12.071577},{"c":14.71,"h":16.17,"l":14.2882,"n":13594,"o":15.28,"t":"2026-04-08T04:00:00Z","v":3575196,"vw":14.870877},{"c":12.35,"h":14.2514,"l":11.82,"n":20710,"o":12.94,"t":"2026-04-09T04:00:00Z","v":3548419,"vw":12.907814},{"c":12.97,"h":14.95,"l":12.84,"n":11243,"o":13.06,"t":"2026-04-10T04:00:00Z","v":3025787,"vw":13.682812},{"c":14.36,"h":14.56,"l":12.32,"n":8077,"o":12.52,"t":"2026-04-13T04:00:00Z","v":2135241,"vw":13.902588},{"c":18.31,"h":18.8,"l":15.65,"n":13596,"o":15.8,"t":"2026-04-14T04:00:00Z","v":2751690,"vw":17.413453},{"c":17.6,"h":18.6973,"l":16.2135,"n":8458,"o":18.15,"t":"2026-04-15T04:00:00Z","v":1994487,"vw":17.354604},{"c":16.7,"h":18.06,"l":15.99,"n":5144,"o":17.89,"t":"2026-04-16T04:00:00Z","v":1112747,"vw":16.577857},{"c":18.28,"h":18.5,"l":16.9,"n":8025,"o":17.51,"t":"2026-04-17T04:00:00Z","v":2004235,"vw":17.689613},{"c":19.03,"h":19.49,"l":16.87,"n":6889,"o":17.41,"t":"2026-04-20T04:00:00Z","v":1856774,"vw":18.400145},{"c":18.09,"h":21.25,"l":17.865,"n":10273,"o":20.85,"t":"2026-04-21T04:00:00Z","v":2717665,"vw":19.152614},{"c":19.21,"h":20,"l":17.962,"n":6660,"o":19.13,"t":"2026-04-22T04:00:00Z","v":1595227,"vw":18.97964},{"c":23.96,"h":25,"l":21.8,"n":19553,"o":22.04,"t":"2026-04-23T04:00:00Z","v":4429016,"vw":23.552302},{"c":22.08,"h":26.74,"l":21.9116,"n":12802,"o":25.24,"t":"2026-04-24T04:00:00Z","v":2555199,"vw":23.832151},{"c":20.49,"h":23.2,"l":19.99,"n":5646,"o":22.42,"t":"2026-04-27T04:00:00Z","v":985707,"vw":21.279214},{"c":18.45,"h":19.405,"l":16.59,"n":8278,"o":18.44,"t":"2026-04-28T04:00:00Z","v":1802669,"vw":17.754619},{"c":19.14,"h":19.25,"l":17.06,"n":5906,"o":18.83,"t":"2026-04-29T04:00:00Z","v":1216014,"vw":18.374426},{"c":20.94,"h":22.25,"l":19.79,"n":7124,"o":19.79,"t":"2026-04-30T04:00:00Z","v":1422706,"vw":21.210685},{"c":20.16,"h":22.06,"l":19.82,"n":6373,"o":20.78,"t":"2026-05-01T04:00:00Z","v":1125214,"vw":20.901451},{"c":22.59,"h":23.2834,"l":19.95,"n":9255,"o":20.25,"t":"2026-05-04T04:00:00Z","v":2086643,"vw":21.602097},{"c":27.95,"h":27.98,"l":22.59,"n":12246,"o":23.78,"t":"2026-05-05T04:00:00Z","v":2715897,"vw":25.108935},{"c":33.95,"h":34,"l":28.16,"n":14247,"o":28.38,"t":"2026-05-06T04:00:00Z","v":2388004,"vw":30.978079},{"c":29.72,"h":33.14,"l":27.75,"n":12292,"o":32.5,"t":"2026-05-07T04:00:00Z","v":1872288,"vw":29.762923},{"c":29.47,"h":30.88,"l":28,"n":7163,"o":30.5,"t":"2026-05-08T04:00:00Z","v":1150004,"vw":29.249171},{"c":34.16,"h":37.009,"l":26.1,"n":10016,"o":28.15,"t":"2026-05-11T04:00:00Z","v":1512650,"vw":33.587772},{"c":32.98,"h":35.17,"l":28.7154,"n":8406,"o":32.75,"t":"2026-05-12T04:00:00Z","v":1113545,"vw":32.08048},{"c":35.48,"h":36.6,"l":31.5,"n":5535,"o":34.56,"t":"2026-05-13T04:00:00Z","v":720107,"vw":34.360013},{"c":36.83,"h":38.9624,"l":33.46,"n":7348,"o":35.48,"t":"2026-05-14T04:00:00Z","v":1018476,"vw":36.62164},{"c":30.7,"h":33.64,"l":30.05,"n":7051,"o":33.64,"t":"2026-05-15T04:00:00Z","v":847681,"vw":31.750487},{"c":25.77,"h":31.5,"l":23.5001,"n":13172,"o":31.5,"t":"2026-05-18T04:00:00Z","v":1676354,"vw":25.520261},{"c":22.5,"h":25.24,"l":21.16,"n":6460,"o":23.74,"t":"2026-05-19T04:00:00Z","v":901173,"vw":22.941581},{"c":25.94,"h":25.94,"l":22,"n":11864,"o":23.99,"t":"2026-05-20T04:00:00Z","v":1505668,"vw":24.083074},{"c":36.87,"h":37.695,"l":29.5,"n":16764,"o":29.66,"t":"2026-05-21T04:00:00Z","v":2336823,"vw":35.23088},{"c":33.55,"h":37.65,"l":33.02,"n":9608,"o":36.43,"t":"2026-05-22T04:00:00Z","v":1246677,"vw":34.181029},{"c":32.59,"h":37.88,"l":31.9,"n":8899,"o":37.14,"t":"2026-05-26T04:00:00Z","v":1032826,"vw":34.638158},{"c":37.91,"h":38.5,"l":30.46,"n":10289,"o":32.72,"t":"2026-05-27T04:00:00Z","v":1205110,"vw":34.839229},{"c":38.92,"h":40.65,"l":34.8741,"n":8963,"o":39.49,"t":"2026-05-28T04:00:00Z","v":1073896,"vw":38.044994},{"c":35.3,"h":38.48,"l":33.66,"n":7621,"o":38.46,"t":"2026-05-29T04:00:00Z","v":806930,"vw":35.296911},{"c":36.2,"h":39.21,"l":31.9092,"n":7420,"o":34.73,"t":"2026-06-01T04:00:00Z","v":852287,"vw":36.008176},{"c":35.96,"h":39.6,"l":35.8,"n":5481,"o":37.14,"t":"2026-06-02T04:00:00Z","v":700889,"vw":37.168479},{"c":31.44,"h":37.15,"l":31.22,"n":7712,"o":36.14,"t":"2026-06-03T04:00:00Z","v":798524,"vw":33.482729},{"c":30.46,"h":31.4,"l":27.5,"n":7423,"o":29.71,"t":"2026-06-04T04:00:00Z","v":770304,"vw":29.298766},{"c":24.28,"h":27.82,"l":21.6101,"n":13204,"o":27.82,"t":"2026-06-05T04:00:00Z","v":1478459,"vw":24.284438},{"c":25.86,"h":26.4,"l":23.83,"n":9085,"o":26.3,"t":"2026-06-08T04:00:00Z","v":1147107,"vw":25.536889},{"c":27.12,"h":33.24,"l":22.6003,"n":21088,"o":31.78,"t":"2026-06-09T04:00:00Z","v":2946539,"vw":27.35558},{"c":23.12,"h":28.03,"l":22.81,"n":10785,"o":25.39,"t":"2026-06-10T04:00:00Z","v":1568959,"vw":24.525051},{"c":26.25,"h":26.85,"l":21.92,"n":8408,"o":22.91,"t":"2026-06-11T04:00:00Z","v":1451963,"vw":24.401226},{"c":27.63,"h":30.5655,"l":25.33,"n":10813,"o":26.13,"t":"2026-06-12T04:00:00Z","v":1675270,"vw":29.109242},{"c":32.6,"h":33.16,"l":30.32,"n":7191,"o":30.57,"t":"2026-06-15T04:00:00Z","v":990343,"vw":32.091345},{"c":32.19,"h":36.5,"l":31.77,"n":7853,"o":31.77,"t":"2026-06-16T04:00:00Z","v":1412068,"vw":34.23353},{"c":31.09,"h":35.5,"l":30.81,"n":7385,"o":32.46,"t":"2026-06-17T04:00:00Z","v":1200302,"vw":32.765546},{"c":32.43,"h":34.17,"l":30.985,"n":6025,"o":33.5,"t":"2026-06-18T04:00:00Z","v":808110,"vw":32.431677},{"c":30.67,"h":34.49,"l":29.8356,"n":7136,"o":33.04,"t":"2026-06-22T04:00:00Z","v":1123960,"vw":31.765539},{"c":30.63,"h":32.75,"l":25.81,"n":6723,"o":27.01,"t":"2026-06-23T04:00:00Z","v":993345,"vw":30.671104},{"c":26.16,"h":30.66,"l":24.08,"n":8608,"o":30.45,"t":"2026-06-24T04:00:00Z","v":1141703,"vw":26.482049},{"c":24.86,"h":28.65,"l":23.521,"n":6659,"o":28.3,"t":"2026-06-25T04:00:00Z","v":741218,"vw":25.11745},{"c":22.86,"h":24.15,"l":21.24,"n":6148,"o":23.21,"t":"2026-06-26T04:00:00Z","v":748613,"vw":22.811641},{"c":21.17,"h":24.06,"l":19.1416,"n":8168,"o":23.68,"t":"2026-06-29T04:00:00Z","v":982280,"vw":20.886126},{"c":20.66,"h":23.2999,"l":20.46,"n":6978,"o":21,"t":"2026-06-30T04:00:00Z","v":1092853,"vw":21.597529},{"c":18.56,"h":20.62,"l":18.1,"n":7086,"o":19.11,"t":"2026-07-01T04:00:00Z","v":993095,"vw":19.356949},{"c":16.03,"h":18.8499,"l":14.62,"n":16371,"o":18.57,"t":"2026-07-02T04:00:00Z","v":1717504,"vw":16.187004},{"c":16.32,"h":18.5991,"l":16.25,"n":5691,"o":17.33,"t":"2026-07-06T04:00:00Z","v":845794,"vw":17.222674},{"c":13.7,"h":16,"l":13.2,"n":5948,"o":15.14,"t":"2026-07-07T04:00:00Z","v":1018787,"vw":14.30809},{"c":14.27,"h":14.9,"l":12.99,"n":5461,"o":13.36,"t":"2026-07-08T04:00:00Z","v":1141824,"vw":13.918243},{"c":15.1,"h":16.17,"l":14.47,"n":5247,"o":15.54,"t":"2026-07-09T04:00:00Z","v":1173950,"vw":15.292754},{"c":14.01,"h":14.98,"l":13.47,"n":5042,"o":14.98,"t":"2026-07-10T04:00:00Z","v":873435,"vw":14.135649},{"c":11.86,"h":13.89,"l":11.5765,"n":6791,"o":13.22,"t":"2026-07-13T04:00:00Z","v":1212424,"vw":12.384306},{"c":11.53,"h":12.9,"l":10.93,"n":7314,"o":12.51,"t":"2026-07-14T04:00:00Z","v":1210072,"vw":11.421492},{"c":11.98,"h":12.26,"l":10.58,"n":5956,"o":11.73,"t":"2026-07-15T04:00:00Z","v":1419345,"vw":11.48632},{"c":9.89,"h":11.18,"l":9.3517,"n":9017,"o":11.1,"t":"2026-07-16T04:00:00Z","v":1762775,"vw":10.16617},{"c":9.34,"h":9.7,"l":8.07,"n":10143,"o":9.09,"t":"2026-07-17T04:00:00Z","v":1967031,"vw":8.912433},{"c":10.86,"h":11.25,"l":10.355,"n":6076,"o":10.45,"t":"2026-07-20T04:00:00Z","v":1220726,"vw":10.898214},{"c":12.61,"h":13.151,"l":11.59,"n":7117,"o":11.74,"t":"2026-07-21T04:00:00Z","v":1444710,"vw":12.591527},{"c":12.57,"h":13.745,"l":12,"n":4551,"o":12,"t":"2026-07-22T04:00:00Z","v":865804,"vw":13.037126},{"c":12.43,"h":13.5,"l":11.65,"n":4535,"o":11.92,"t":"2026-07-23T04:00:00Z","v":947176,"vw":12.523198},{"c":10.175,"h":12,"l":9.89,"n":5523,"o":12,"t":"2026-07-24T04:00:00Z","v":1050742,"vw":10.719507},{"c":9.57,"h":10.95,"l":9.07,"n":11638,"o":10.95,"t":"2026-07-27T04:00:00Z","v":2486859,"vw":9.568278},{"c":9.73,"h":10.13,"l":8.9,"n":11548,"o":9.815,"t":"2026-07-28T04:00:00Z","v":2929164,"vw":9.665535},{"c":7.26,"h":9.95,"l":7.0301,"n":13795,"o":9.75,"t":"2026-07-29T04:00:00Z","v":2768049,"vw":8.021388},{"c":10.2,"h":10.5347,"l":8.55,"n":8972,"o":8.62,"t":"2026-07-30T04:00:00Z","v":2560743,"vw":9.992246},{"c":9.75,"h":11.8298,"l":9.41,"n":9453,"o":11.61,"t":"2026-07-31T04:00:00Z","v":1685213,"vw":10.198048},{"c":11.19,"h":11.65,"l":8.81,"n":10087,"o":9.45,"t":"2026-08-03T04:00:00Z","v":1975656,"vw":10.883627},{"c":12.56,"h":13,"l":11.37,"n":10673,"o":11.54,"t":"2026-08-04T04:00:00Z","v":1794820,"vw":12.364398},{"c":11.46,"h":13.0453,"l":11.4,"n":6364,"o":12.41,"t":"2026-08-05T04:00:00Z","v":1163433,"vw":12.121496},{"c":10.67,"h":11.9,"l":10.14,"n":5562,"o":10.31,"t":"2026-08-06T04:00:00Z","v":1055563,"vw":11.196528},{"c":10.925,"h":11.6129,"l":9.99,"n":5790,"o":11.26,"t":"2026-08-07T04:00:00Z","v":836255,"vw":10.694955},{"c":10.8,"h":12,"l":10.75,"n":7019,"o":10.99,"t":"2026-08-10T04:00:00Z","v":866942,"vw":11.225584},{"c":11.18,"h":11.5499,"l":10.81,"n":5168,"o":11.41,"t":"2026-08-11T04:00:00Z","v":719280,"vw":11.223392},{"c":12.28,"h":13.75,"l":11.7437,"n":11367,"o":13.2,"t":"2026-08-12T04:00:00Z","v":1392810,"vw":12.273158},{"c":11.89,"h":13.15,"l":11.78,"n":5813,"o":12.29,"t":"2026-08-13T04:00:00Z","v":1109523,"vw":12.532849},{"c":12.35,"h":12.45,"l":11.1451,"n":6282,"o":11.91,"t":"2026-08-14T04:00:00Z","v":1374513,"vw":11.976815},{"c":12.33,"h":12.85,"l":11.8704,"n":5554,"o":12.33,"t":"2026-08-17T04:00:00Z","v":1314551,"vw":12.310946},{"c":10.25,"h":11.93,"l":9.91,"n":6683,"o":11.58,"t":"2026-08-18T04:00:00Z","v":1460259,"vw":10.622295},{"c":10.05,"h":10.405,"l":8.89,"n":6215,"o":10.17,"t":"2026-08-19T04:00:00Z","v":1314351,"vw":9.52019},{"c":10.34,"h":10.68,"l":9.55,"n":3391,"o":9.76,"t":"2026-08-20T04:00:00Z","v":686935,"vw":10.142873},{"c":9.27,"h":10.97,"l":9.08,"n":6608,"o":10.67,"t":"2026-08-21T04:00:00Z","v":1384705,"vw":9.492677},{"c":9.05,"h":9.42,"l":8.49,"n":3791,"o":8.81,"t":"2026-08-24T04:00:00Z","v":801126,"vw":9.003225},{"c":10.36,"h":10.39,"l":9.14,"n":3944,"o":9.3,"t":"2026-08-25T04:00:00Z","v":1055519,"vw":9.883692},{"c":8.94,"h":10.2,"l":8.94,"n":6734,"o":10.06,"t":"2026-08-26T04:00:00Z","v":1349812,"vw":9.378168},{"c":9.32,"h":10.09,"l":9.2,"n":3776,"o":9.42,"t":"2026-08-27T04:00:00Z","v":988036,"vw":9.613326},{"c":7.88,"h":8.98,"l":7.71,"n":11434,"o":8.86,"t":"2026-08-28T04:00:00Z","v":2425921,"vw":8.150351},{"c":7.93,"h":7.94,"l":7.55,"n":3937,"o":7.88,"t":"2026-08-31T04:00:00Z","v":804706,"vw":7.70242},{"c":7.2,"h":7.68,"l":7.07,"n":5065,"o":7.5,"t":"2026-09-01T04:00:00Z","v":1334347,"vw":7.257272},{"c":7.58,"h":7.61,"l":6.93,"n":4190,"o":7,"t":"2026-09-02T04:00:00Z","v":1244384,"vw":7.26611},{"c":8.13,"h":8.18,"l":7.33,"n":5026,"o":7.68,"t":"2026-09-03T04:00:00Z","v":1101655,"vw":7.900566},{"c":8.45,"h":8.5,"l":8.0809,"n":7504,"o":8.12,"t":"2026-09-04T04:00:00Z","v":1545258,"vw":8.365638},{"c":9.67,"h":10.18,"l":8.91,"n":8509,"o":8.92,"t":"2026-09-08T04:00:00Z","v":1914240,"vw":9.733348},{"c":8.84,"h":9.99,"l":8.79,"n":5084,"o":9.85,"t":"2026-09-09T04:00:00Z","v":1045308,"vw":9.211094},{"c":8,"h":8.8,"l":7.955,"n":4332,"o":8.4,"t":"2026-09-10T04:00:00Z","v":1156424,"vw":8.278953},{"c":8.34,"h":8.625,"l":8.07,"n":4218,"o":8.37,"t":"2026-09-11T04:00:00Z","v":1132722,"vw":8.420732},{"c":7.2,"h":7.765,"l":7.07,"n":8896,"o":7.12,"t":"2026-09-14T04:00:00Z","v":1957909,"vw":7.37425},{"c":6.505,"h":7.2099,"l":6.495,"n":7926,"o":7.03,"t":"2026-09-15T04:00:00Z","v":2135821,"vw":6.763836},{"c":7.06,"h":7.29,"l":6.69,"n":7089,"o":6.87,"t":"2026-09-16T04:00:00Z","v":2075737,"vw":7.028399},{"c":8.17,"h":8.4181,"l":7.3102,"n":9449,"o":7.73,"t":"2026-09-17T04:00:00Z","v":2623769,"vw":7.942609},{"c":9.27,"h":9.35,"l":8.04,"n":7315,"o":8.53,"t":"2026-09-18T04:00:00Z","v":1822092,"vw":8.678798},{"c":9.28,"h":9.72,"l":8.98,"n":8488,"o":9.6,"t":"2026-09-21T04:00:00Z","v":2166083,"vw":9.32903},{"c":9.52,"h":9.87,"l":9.19,"n":5870,"o":9.29,"t":"2026-09-22T04:00:00Z","v":1491128,"vw":9.558741},{"c":8.65,"h":9.74,"l":8.6199,"n":6507,"o":9.69,"t":"2026-09-23T04:00:00Z","v":1711495,"vw":9.217178},{"c":8.54,"h":9.02,"l":8.01,"n":7396,"o":8.28,"t":"2026-09-24T04:00:00Z","v":1881007,"vw":8.483686},{"c":8.01,"h":8.78,"l":7.83,"n":12454,"o":8.6,"t":"2026-09-25T04:00:00Z","v":3349380,"vw":8.086045},{"c":6.97,"h":7.84,"l":6.95,"n":12739,"o":7.71,"t":"2026-09-28T04:00:00Z","v":3040248,"vw":7.214386},{"c":7.43,"h":7.58,"l":6.8994,"n":8065,"o":7.17,"t":"2026-09-29T04:00:00Z","v":2463722,"vw":7.286066},{"c":6.86,"h":7.61,"l":6.835,"n":13313,"o":7.57,"t":"2026-09-30T04:00:00Z","v":3580328,"vw":7.002105},{"c":6.71,"h":7.025,"l":6.39,"n":13445,"o":6.85,"t":"2026-10-01T04:00:00Z","v":3806689,"vw":6.660516},{"c":7.38,"h":8.19,"l":7.0701,"n":20463,"o":7.28,"t":"2026-10-02T04:00:00Z","v":6045575,"vw":7.567945},{"c":6.995,"h":7.54,"l":6.7,"n":25700,"o":7.54,"t":"2026-10-05T04:00:00Z","v":6844989,"vw":6.874901},{"c":7.35,"h":7.64,"l":7.04,"n":19809,"o":7.29,"t":"2026-10-06T04:00:00Z","v":5810387,"vw":7.291381},{"c":6.49,"h":7.065,"l":6.3825,"n":35145,"o":6.83,"t":"2026-10-07T04:00:00Z","v":11586044,"vw":6.557161},{"c":6.47,"h":6.76,"l":5.8103,"n":30464,"o":6.74,"t":"2026-10-08T04:00:00Z","v":12358319,"vw":6.20445},{"c":6.38,"h":6.59,"l":5.889,"n":14098,"o":6.5,"t":"2026-10-09T04:00:00Z","v":4644054,"vw":6.167888},{"c":6.12,"h":6.42,"l":6.02,"n":22320,"o":6.29,"t":"2026-10-12T04:00:00Z","v":4409375,"vw":6.203217},{"c":5.7,"h":5.78,"l":5.175,"n":12689,"o":5.5,"t":"2026-10-13T04:00:00Z","v":4582750,"vw":5.462419},{"c":4.62,"h":5.35,"l":4.46,"n":12614,"o":5.275,"t":"2026-10-14T04:00:00Z","v":5407950,"vw":4.730143},{"c":4.64,"h":4.67,"l":3.73,"n":12842,"o":4.08,"t":"2026-10-15T04:00:00Z","v":5292334,"vw":4.116267},{"c":3.56,"h":4.42,"l":3.4,"n":12281,"o":4.35,"t":"2026-10-16T04:00:00Z","v":8130379,"vw":3.795053},{"c":4.04,"h":4.4,"l":3.92,"n":10656,"o":4.08,"t":"2026-10-19T04:00:00Z","v":6064231,"vw":4.179189},{"c":4.09,"h":4.41,"l":3.7,"n":9532,"o":3.75,"t":"2026-10-20T04:00:00Z","v":4306637,"vw":4.138162},{"c":4.75,"h":5.01,"l":4.3,"n":11354,"o":4.45,"t":"2026-10-21T04:00:00Z","v":6515622,"vw":4.647804}],"volatilityBars":[{"c":9.71,"h":9.71,"l":9.49,"n":79,"o":9.55,"t":"2026-09-21T08:00:00Z","v":14133,"vw":9.55768},{"c":9.7231,"h":9.7231,"l":9.7231,"n":1,"o":9.7231,"t":"2026-09-21T08:15:00Z","v":120,"vw":9.7231},{"c":9.72,"h":9.74,"l":9.72,"n":15,"o":9.73,"t":"2026-09-21T08:30:00Z","v":4409,"vw":9.722346},{"c":9.71,"h":9.74,"l":9.71,"n":8,"o":9.72,"t":"2026-09-21T08:45:00Z","v":1070,"vw":9.726916},{"c":9.76,"h":9.76,"l":9.68,"n":8,"o":9.71,"t":"2026-09-21T09:00:00Z","v":1644,"vw":9.738589},{"c":9.76,"h":9.76,"l":9.75,"n":3,"o":9.75,"t":"2026-09-21T09:15:00Z","v":500,"vw":9.754},{"c":9.8,"h":9.8,"l":9.7595,"n":6,"o":9.7595,"t":"2026-09-21T09:30:00Z","v":3488,"vw":9.785147},{"c":9.71,"h":9.81,"l":9.7,"n":42,"o":9.8,"t":"2026-09-21T09:45:00Z","v":7422,"vw":9.724737},{"c":9.75,"h":9.75,"l":9.7,"n":22,"o":9.7,"t":"2026-09-21T10:00:00Z","v":5952,"vw":9.738376},{"c":9.72,"h":9.73,"l":9.72,"n":13,"o":9.73,"t":"2026-09-21T10:15:00Z","v":3785,"vw":9.72492},{"c":9.76,"h":9.76,"l":9.73,"n":3,"o":9.73,"t":"2026-09-21T10:30:00Z","v":445,"vw":9.736742},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-21T10:45:00Z","v":123,"vw":9.76},{"c":9.78,"h":9.835,"l":9.745,"n":64,"o":9.76,"t":"2026-09-21T11:00:00Z","v":14447,"vw":9.782056},{"c":9.71,"h":9.75,"l":9.6319,"n":19,"o":9.75,"t":"2026-09-21T11:15:00Z","v":5871,"vw":9.680897},{"c":9.67,"h":9.72,"l":9.6604,"n":28,"o":9.68,"t":"2026-09-21T11:30:00Z","v":39722,"vw":9.691924},{"c":9.63,"h":9.7,"l":9.63,"n":22,"o":9.7,"t":"2026-09-21T11:45:00Z","v":17637,"vw":9.667323},{"c":9.601,"h":9.65,"l":9.5902,"n":40,"o":9.62,"t":"2026-09-21T12:00:00Z","v":19572,"vw":9.615802},{"c":9.58,"h":9.6393,"l":9.58,"n":28,"o":9.61,"t":"2026-09-21T12:15:00Z","v":5425,"vw":9.604706},{"c":9.689,"h":9.7,"l":9.56,"n":20,"o":9.57,"t":"2026-09-21T12:30:00Z","v":6590,"vw":9.618878},{"c":9.615,"h":9.69,"l":9.61,"n":53,"o":9.67,"t":"2026-09-21T12:45:00Z","v":9676,"vw":9.641552},{"c":9.615,"h":9.6298,"l":9.53,"n":108,"o":9.6,"t":"2026-09-21T13:00:00Z","v":20236,"vw":9.565759},{"c":9.57,"h":9.76,"l":9.5,"n":346,"o":9.629,"t":"2026-09-21T13:15:00Z","v":50101,"vw":9.672339},{"c":9.2661,"h":9.6,"l":8.99,"n":1200,"o":9.6,"t":"2026-09-21T13:30:00Z","v":274868,"vw":9.232107},{"c":9.06,"h":9.43,"l":9.0401,"n":571,"o":9.29,"t":"2026-09-21T13:45:00Z","v":197629,"vw":9.226464},{"c":9.17,"h":9.205,"l":8.98,"n":712,"o":9.0601,"t":"2026-09-21T14:00:00Z","v":215343,"vw":9.082588},{"c":9.13,"h":9.2594,"l":9.13,"n":352,"o":9.16,"t":"2026-09-21T14:15:00Z","v":100297,"vw":9.178597},{"c":9.14,"h":9.22,"l":9.125,"n":242,"o":9.125,"t":"2026-09-21T14:30:00Z","v":48649,"vw":9.161389},{"c":9.2001,"h":9.25,"l":9.14,"n":144,"o":9.15,"t":"2026-09-21T14:45:00Z","v":30053,"vw":9.187045},{"c":9.32,"h":9.36,"l":9.21,"n":137,"o":9.22,"t":"2026-09-21T15:00:00Z","v":23091,"vw":9.301979},{"c":9.37,"h":9.4084,"l":9.3101,"n":206,"o":9.32,"t":"2026-09-21T15:15:00Z","v":86718,"vw":9.355922},{"c":9.4667,"h":9.4667,"l":9.32,"n":281,"o":9.35,"t":"2026-09-21T15:30:00Z","v":59672,"vw":9.36628},{"c":9.48,"h":9.5399,"l":9.45,"n":227,"o":9.45,"t":"2026-09-21T15:45:00Z","v":73433,"vw":9.50667},{"c":9.4014,"h":9.48,"l":9.385,"n":121,"o":9.43,"t":"2026-09-21T16:00:00Z","v":27813,"vw":9.439567},{"c":9.44,"h":9.46,"l":9.415,"n":117,"o":9.42,"t":"2026-09-21T16:15:00Z","v":22723,"vw":9.424999},{"c":9.365,"h":9.456,"l":9.27,"n":282,"o":9.455,"t":"2026-09-21T16:30:00Z","v":82537,"vw":9.327787},{"c":9.42,"h":9.45,"l":9.36,"n":249,"o":9.37,"t":"2026-09-21T16:45:00Z","v":46807,"vw":9.403013},{"c":9.4,"h":9.43,"l":9.3848,"n":101,"o":9.42,"t":"2026-09-21T17:00:00Z","v":32694,"vw":9.411393},{"c":9.53,"h":9.58,"l":9.4192,"n":201,"o":9.42,"t":"2026-09-21T17:15:00Z","v":92077,"vw":9.522957},{"c":9.56,"h":9.5751,"l":9.52,"n":79,"o":9.52,"t":"2026-09-21T17:30:00Z","v":13080,"vw":9.55289},{"c":9.55,"h":9.58,"l":9.5224,"n":59,"o":9.55,"t":"2026-09-21T17:45:00Z","v":29487,"vw":9.547843},{"c":9.63,"h":9.63,"l":9.4301,"n":191,"o":9.53,"t":"2026-09-21T18:00:00Z","v":60383,"vw":9.560234},{"c":9.675,"h":9.6992,"l":9.62,"n":158,"o":9.63,"t":"2026-09-21T18:15:00Z","v":31461,"vw":9.664756},{"c":9.6899,"h":9.7,"l":9.6352,"n":140,"o":9.69,"t":"2026-09-21T18:30:00Z","v":25221,"vw":9.672344},{"c":9.6548,"h":9.72,"l":9.63,"n":222,"o":9.675,"t":"2026-09-21T18:45:00Z","v":76484,"vw":9.688193},{"c":9.59,"h":9.69,"l":9.51,"n":153,"o":9.665,"t":"2026-09-21T19:00:00Z","v":25536,"vw":9.594988},{"c":9.47,"h":9.605,"l":9.47,"n":177,"o":9.5501,"t":"2026-09-21T19:15:00Z","v":30461,"vw":9.55553},{"c":9.35,"h":9.49,"l":9.3,"n":255,"o":9.4608,"t":"2026-09-21T19:30:00Z","v":51255,"vw":9.42778},{"c":9.28,"h":9.36,"l":9.16,"n":708,"o":9.345,"t":"2026-09-21T19:45:00Z","v":105384,"vw":9.254807},{"c":9.3892,"h":9.39,"l":9.28,"n":52,"o":9.28,"t":"2026-09-21T20:00:00Z","v":21852,"vw":9.365236},{"c":9.36,"h":9.37,"l":9.35,"n":8,"o":9.37,"t":"2026-09-21T20:15:00Z","v":1658,"vw":9.358986},{"c":9.38,"h":9.38,"l":9.37,"n":10,"o":9.37,"t":"2026-09-21T20:30:00Z","v":997,"vw":9.373659},{"c":9.3791,"h":9.38,"l":9.36,"n":4,"o":9.3756,"t":"2026-09-21T20:45:00Z","v":1072,"vw":9.369635},{"c":9.32,"h":9.36,"l":9.32,"n":14,"o":9.36,"t":"2026-09-21T21:00:00Z","v":2332,"vw":9.333628},{"c":9.32,"h":9.37,"l":9.32,"n":3,"o":9.32,"t":"2026-09-21T21:15:00Z","v":25467,"vw":9.369083},{"c":9.38,"h":9.4099,"l":9.38,"n":3,"o":9.4099,"t":"2026-09-21T21:30:00Z","v":2760,"vw":9.408543},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-09-21T21:45:00Z","v":573,"vw":9.38},{"c":9.33,"h":9.38,"l":9.33,"n":4,"o":9.38,"t":"2026-09-21T22:00:00Z","v":760,"vw":9.362374},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-21T22:15:00Z","v":201,"vw":9.33},{"c":9.35,"h":9.3785,"l":9.33,"n":6,"o":9.33,"t":"2026-09-21T22:30:00Z","v":3370,"vw":9.334216},{"c":9.34,"h":9.34,"l":9.3367,"n":4,"o":9.3367,"t":"2026-09-21T23:15:00Z","v":4400,"vw":9.339473},{"c":9.36,"h":9.41,"l":9.36,"n":9,"o":9.41,"t":"2026-09-21T23:45:00Z","v":1251,"vw":9.39202},{"c":9,"h":9.37,"l":9,"n":95,"o":9.34,"t":"2026-09-22T08:00:00Z","v":16290,"vw":9.20523},{"c":8.86,"h":8.94,"l":8.86,"n":7,"o":8.94,"t":"2026-09-22T08:15:00Z","v":973,"vw":8.900858},{"c":9.02,"h":9.02,"l":8.84,"n":9,"o":8.8448,"t":"2026-09-22T08:30:00Z","v":2765,"vw":8.865464},{"c":9.0046,"h":9.0046,"l":9.0046,"n":2,"o":9.0046,"t":"2026-09-22T08:45:00Z","v":215,"vw":9.0046},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-22T09:00:00Z","v":200,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":6,"o":9.13,"t":"2026-09-22T09:15:00Z","v":972,"vw":9.13},{"c":9.3,"h":9.3,"l":9.2,"n":9,"o":9.2,"t":"2026-09-22T09:45:00Z","v":1184,"vw":9.259661},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-22T10:00:00Z","v":100,"vw":9.28},{"c":9.3,"h":9.32,"l":9.3,"n":11,"o":9.31,"t":"2026-09-22T10:15:00Z","v":2934,"vw":9.302823},{"c":9.32,"h":9.32,"l":9.29,"n":8,"o":9.31,"t":"2026-09-22T11:00:00Z","v":2201,"vw":9.310881},{"c":9.2016,"h":9.2106,"l":9.2016,"n":2,"o":9.2106,"t":"2026-09-22T11:15:00Z","v":1326,"vw":9.203806},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-22T11:30:00Z","v":250,"vw":9.22},{"c":9.1684,"h":9.18,"l":9.13,"n":26,"o":9.18,"t":"2026-09-22T11:45:00Z","v":13708,"vw":9.166545},{"c":9.11,"h":9.18,"l":9.1,"n":32,"o":9.14,"t":"2026-09-22T12:00:00Z","v":4077,"vw":9.152851},{"c":9.05,"h":9.15,"l":9.05,"n":20,"o":9.1,"t":"2026-09-22T12:15:00Z","v":12085,"vw":9.066636},{"c":9.14,"h":9.17,"l":9.08,"n":4,"o":9.08,"t":"2026-09-22T12:30:00Z","v":3835,"vw":9.117757},{"c":9.15,"h":9.15,"l":9.1,"n":7,"o":9.1,"t":"2026-09-22T12:45:00Z","v":1534,"vw":9.131379},{"c":9.2,"h":9.2,"l":9.1503,"n":32,"o":9.2,"t":"2026-09-22T13:00:00Z","v":4065,"vw":9.169123},{"c":9.3,"h":9.41,"l":9.11,"n":90,"o":9.2,"t":"2026-09-22T13:15:00Z","v":11509,"vw":9.241389},{"c":9.745,"h":9.86,"l":9.19,"n":1109,"o":9.29,"t":"2026-09-22T13:30:00Z","v":223658,"vw":9.627646},{"c":9.66,"h":9.8696,"l":9.56,"n":508,"o":9.72,"t":"2026-09-22T13:45:00Z","v":129668,"vw":9.707874},{"c":9.8401,"h":9.87,"l":9.4899,"n":283,"o":9.65,"t":"2026-09-22T14:00:00Z","v":68740,"vw":9.671618},{"c":9.67,"h":9.85,"l":9.6,"n":265,"o":9.84,"t":"2026-09-22T14:15:00Z","v":63992,"vw":9.7014},{"c":9.44,"h":9.73,"l":9.41,"n":391,"o":9.67,"t":"2026-09-22T14:30:00Z","v":139220,"vw":9.534711},{"c":9.38,"h":9.5,"l":9.37,"n":217,"o":9.44,"t":"2026-09-22T14:45:00Z","v":50005,"vw":9.436449},{"c":9.46,"h":9.53,"l":9.2949,"n":160,"o":9.38,"t":"2026-09-22T15:00:00Z","v":46644,"vw":9.429488},{"c":9.44,"h":9.57,"l":9.43,"n":156,"o":9.46,"t":"2026-09-22T15:15:00Z","v":54141,"vw":9.499965},{"c":9.51,"h":9.51,"l":9.39,"n":98,"o":9.42,"t":"2026-09-22T15:30:00Z","v":38765,"vw":9.423292},{"c":9.44,"h":9.48,"l":9.4,"n":68,"o":9.48,"t":"2026-09-22T15:45:00Z","v":17934,"vw":9.431435},{"c":9.3304,"h":9.42,"l":9.2617,"n":101,"o":9.42,"t":"2026-09-22T16:00:00Z","v":31430,"vw":9.327096},{"c":9.3,"h":9.35,"l":9.2717,"n":109,"o":9.34,"t":"2026-09-22T16:15:00Z","v":28739,"vw":9.304422},{"c":9.315,"h":9.34,"l":9.27,"n":96,"o":9.29,"t":"2026-09-22T16:30:00Z","v":25125,"vw":9.316939},{"c":9.394,"h":9.44,"l":9.31,"n":99,"o":9.32,"t":"2026-09-22T16:45:00Z","v":42492,"vw":9.367973},{"c":9.395,"h":9.44,"l":9.39,"n":58,"o":9.415,"t":"2026-09-22T17:00:00Z","v":10143,"vw":9.423878},{"c":9.45,"h":9.46,"l":9.39,"n":60,"o":9.39,"t":"2026-09-22T17:15:00Z","v":23607,"vw":9.447929},{"c":9.5,"h":9.5,"l":9.42,"n":54,"o":9.44,"t":"2026-09-22T17:30:00Z","v":7183,"vw":9.448995},{"c":9.5778,"h":9.5778,"l":9.4613,"n":93,"o":9.485,"t":"2026-09-22T17:45:00Z","v":11173,"vw":9.501673},{"c":9.64,"h":9.6699,"l":9.52,"n":118,"o":9.58,"t":"2026-09-22T18:00:00Z","v":24037,"vw":9.607209},{"c":9.75,"h":9.75,"l":9.61,"n":149,"o":9.61,"t":"2026-09-22T18:15:00Z","v":29175,"vw":9.684497},{"c":9.73,"h":9.77,"l":9.71,"n":109,"o":9.76,"t":"2026-09-22T18:30:00Z","v":16756,"vw":9.741462},{"c":9.67,"h":9.74,"l":9.66,"n":98,"o":9.73,"t":"2026-09-22T18:45:00Z","v":17490,"vw":9.692128},{"c":9.61,"h":9.74,"l":9.6,"n":114,"o":9.67,"t":"2026-09-22T19:00:00Z","v":21058,"vw":9.66395},{"c":9.6,"h":9.68,"l":9.59,"n":114,"o":9.6052,"t":"2026-09-22T19:15:00Z","v":31312,"vw":9.613883},{"c":9.5,"h":9.62,"l":9.485,"n":202,"o":9.62,"t":"2026-09-22T19:30:00Z","v":64150,"vw":9.567585},{"c":9.52,"h":9.615,"l":9.48,"n":372,"o":9.51,"t":"2026-09-22T19:45:00Z","v":162477,"vw":9.532982},{"c":9.53,"h":9.53,"l":9.52,"n":17,"o":9.52,"t":"2026-09-22T20:00:00Z","v":3692,"vw":9.528442},{"c":9.45,"h":9.4503,"l":9.45,"n":6,"o":9.4503,"t":"2026-09-22T20:15:00Z","v":1068,"vw":9.450053},{"c":9.49,"h":9.49,"l":9.4518,"n":2,"o":9.4518,"t":"2026-09-22T20:30:00Z","v":1938,"vw":9.453771},{"c":9.489,"h":9.4894,"l":9.48,"n":4,"o":9.48,"t":"2026-09-22T20:45:00Z","v":690,"vw":9.487862},{"c":9.4898,"h":9.4898,"l":9.4898,"n":1,"o":9.4898,"t":"2026-09-22T21:00:00Z","v":100,"vw":9.4898},{"c":9.49,"h":9.49,"l":9.4786,"n":2,"o":9.4786,"t":"2026-09-22T21:15:00Z","v":400,"vw":9.48145},{"c":9.4887,"h":9.49,"l":9.4887,"n":4,"o":9.49,"t":"2026-09-22T21:30:00Z","v":572,"vw":9.488928},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-22T21:45:00Z","v":100,"vw":9.49},{"c":9.5,"h":9.5,"l":9.485,"n":4,"o":9.49,"t":"2026-09-22T22:00:00Z","v":1340,"vw":9.491754},{"c":9.5459,"h":9.5459,"l":9.5,"n":43,"o":9.5,"t":"2026-09-22T22:15:00Z","v":2101,"vw":9.515519},{"c":9.5688,"h":9.5688,"l":9.5688,"n":3,"o":9.5688,"t":"2026-09-22T22:30:00Z","v":260,"vw":9.5688},{"c":9.5998,"h":9.6,"l":9.5998,"n":2,"o":9.6,"t":"2026-09-22T22:45:00Z","v":1558,"vw":9.599813},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-22T23:00:00Z","v":500,"vw":9.6},{"c":9.5744,"h":9.599,"l":9.492,"n":3,"o":9.492,"t":"2026-09-22T23:15:00Z","v":860,"vw":9.540365},{"c":9.5896,"h":9.5896,"l":9.52,"n":5,"o":9.52,"t":"2026-09-22T23:30:00Z","v":1337,"vw":9.553527},{"c":9.58,"h":9.586,"l":9.51,"n":26,"o":9.5224,"t":"2026-09-22T23:45:00Z","v":11033,"vw":9.528324},{"c":9.73,"h":9.73,"l":9.61,"n":34,"o":9.62,"t":"2026-09-23T08:00:00Z","v":8231,"vw":9.660963},{"c":9.66,"h":9.67,"l":9.65,"n":9,"o":9.67,"t":"2026-09-23T08:30:00Z","v":2000,"vw":9.659677},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-09-23T09:30:00Z","v":272,"vw":9.62},{"c":9.67,"h":9.67,"l":9.64,"n":6,"o":9.64,"t":"2026-09-23T10:45:00Z","v":544,"vw":9.646},{"c":9.51,"h":9.6,"l":9.51,"n":12,"o":9.6,"t":"2026-09-23T11:00:00Z","v":1295,"vw":9.519111},{"c":9.38,"h":9.52,"l":9.38,"n":41,"o":9.52,"t":"2026-09-23T11:15:00Z","v":10360,"vw":9.469701},{"c":9.3539,"h":9.37,"l":9.3479,"n":7,"o":9.37,"t":"2026-09-23T11:30:00Z","v":7724,"vw":9.352309},{"c":9.45,"h":9.46,"l":9.3609,"n":29,"o":9.4,"t":"2026-09-23T11:45:00Z","v":4182,"vw":9.416818},{"c":9.34,"h":9.38,"l":9.3324,"n":45,"o":9.38,"t":"2026-09-23T12:00:00Z","v":11252,"vw":9.364874},{"c":9.4,"h":9.4,"l":9.29,"n":27,"o":9.33,"t":"2026-09-23T12:15:00Z","v":6722,"vw":9.337056},{"c":9.465,"h":9.4907,"l":9.46,"n":5,"o":9.46,"t":"2026-09-23T12:30:00Z","v":9800,"vw":9.469956},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-09-23T12:45:00Z","v":212,"vw":9.49},{"c":9.5,"h":9.5,"l":9.46,"n":4,"o":9.46,"t":"2026-09-23T13:00:00Z","v":400,"vw":9.480125},{"c":9.7094,"h":9.7094,"l":9.52,"n":134,"o":9.52,"t":"2026-09-23T13:15:00Z","v":22432,"vw":9.598853},{"c":9.46,"h":9.74,"l":9.195,"n":1060,"o":9.67,"t":"2026-09-23T13:30:00Z","v":229673,"vw":9.405381},{"c":9.54,"h":9.57,"l":9.28,"n":291,"o":9.47,"t":"2026-09-23T13:45:00Z","v":75055,"vw":9.432902},{"c":9.325,"h":9.64,"l":9.3,"n":265,"o":9.585,"t":"2026-09-23T14:00:00Z","v":82260,"vw":9.425688},{"c":9.3308,"h":9.37,"l":9.12,"n":369,"o":9.37,"t":"2026-09-23T14:15:00Z","v":124526,"vw":9.23011},{"c":9.32,"h":9.47,"l":9.26,"n":247,"o":9.32,"t":"2026-09-23T14:30:00Z","v":55894,"vw":9.342169},{"c":9.54,"h":9.54,"l":9.3,"n":214,"o":9.34,"t":"2026-09-23T14:45:00Z","v":66512,"vw":9.423057},{"c":9.46,"h":9.555,"l":9.4261,"n":156,"o":9.55,"t":"2026-09-23T15:00:00Z","v":59178,"vw":9.499284},{"c":9.37,"h":9.46,"l":9.34,"n":118,"o":9.46,"t":"2026-09-23T15:15:00Z","v":19195,"vw":9.400266},{"c":9.41,"h":9.41,"l":9.3,"n":91,"o":9.35,"t":"2026-09-23T15:30:00Z","v":28062,"vw":9.330474},{"c":9.3,"h":9.43,"l":9.2101,"n":171,"o":9.43,"t":"2026-09-23T15:45:00Z","v":60756,"vw":9.269012},{"c":9.27,"h":9.3,"l":9.1731,"n":129,"o":9.3,"t":"2026-09-23T16:00:00Z","v":45942,"vw":9.20744},{"c":9.2,"h":9.29,"l":9.19,"n":142,"o":9.28,"t":"2026-09-23T16:15:00Z","v":29817,"vw":9.256339},{"c":9.1301,"h":9.24,"l":9.13,"n":65,"o":9.22,"t":"2026-09-23T16:30:00Z","v":11711,"vw":9.188914},{"c":9.1,"h":9.2,"l":9.05,"n":220,"o":9.14,"t":"2026-09-23T16:45:00Z","v":88753,"vw":9.090099},{"c":8.99,"h":9.13,"l":8.97,"n":199,"o":9.095,"t":"2026-09-23T17:00:00Z","v":60796,"vw":9.024786},{"c":9.1399,"h":9.14,"l":8.99,"n":194,"o":8.99,"t":"2026-09-23T17:15:00Z","v":39530,"vw":9.084248},{"c":9.18,"h":9.19,"l":9.095,"n":211,"o":9.13,"t":"2026-09-23T17:30:00Z","v":45365,"vw":9.135415},{"c":9.19,"h":9.2232,"l":9.135,"n":125,"o":9.1742,"t":"2026-09-23T17:45:00Z","v":23990,"vw":9.180814},{"c":9.13,"h":9.18,"l":9.11,"n":53,"o":9.17,"t":"2026-09-23T18:00:00Z","v":23538,"vw":9.137669},{"c":9.21,"h":9.22,"l":9.15,"n":67,"o":9.15,"t":"2026-09-23T18:15:00Z","v":13116,"vw":9.181797},{"c":9.16,"h":9.2,"l":9.11,"n":77,"o":9.2,"t":"2026-09-23T18:30:00Z","v":18970,"vw":9.144539},{"c":9.15,"h":9.17,"l":9.12,"n":58,"o":9.15,"t":"2026-09-23T18:45:00Z","v":26389,"vw":9.154217},{"c":9.11,"h":9.12,"l":9.04,"n":82,"o":9.12,"t":"2026-09-23T19:00:00Z","v":14479,"vw":9.090056},{"c":9.02,"h":9.11,"l":9.02,"n":92,"o":9.105,"t":"2026-09-23T19:15:00Z","v":18228,"vw":9.056348},{"c":8.83,"h":9.05,"l":8.83,"n":211,"o":9.0201,"t":"2026-09-23T19:30:00Z","v":60536,"vw":8.952383},{"c":8.63,"h":8.8499,"l":8.6199,"n":618,"o":8.82,"t":"2026-09-23T19:45:00Z","v":129072,"vw":8.691325},{"c":8.58,"h":8.81,"l":8.55,"n":84,"o":8.65,"t":"2026-09-23T20:00:00Z","v":15522,"vw":8.608847},{"c":8.67,"h":8.67,"l":8.59,"n":63,"o":8.5969,"t":"2026-09-23T20:15:00Z","v":18037,"vw":8.617161},{"c":8.759,"h":8.77,"l":8.69,"n":46,"o":8.7016,"t":"2026-09-23T20:30:00Z","v":5385,"vw":8.717954},{"c":8.81,"h":8.93,"l":8.76,"n":139,"o":8.761,"t":"2026-09-23T20:45:00Z","v":106341,"vw":8.8285},{"c":8.9,"h":8.93,"l":8.83,"n":22,"o":8.93,"t":"2026-09-23T21:00:00Z","v":5784,"vw":8.917424},{"c":8.82,"h":8.8492,"l":8.82,"n":10,"o":8.8492,"t":"2026-09-23T21:15:00Z","v":4979,"vw":8.840329},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-09-23T21:30:00Z","v":298,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-23T21:45:00Z","v":230,"vw":8.82},{"c":8.8,"h":8.84,"l":8.79,"n":38,"o":8.83,"t":"2026-09-23T22:00:00Z","v":5702,"vw":8.818136},{"c":8.7706,"h":8.7706,"l":8.7706,"n":1,"o":8.7706,"t":"2026-09-23T22:15:00Z","v":2000,"vw":8.7706},{"c":8.78,"h":8.78,"l":8.77,"n":4,"o":8.77,"t":"2026-09-23T22:30:00Z","v":600,"vw":8.7745},{"c":8.73,"h":8.77,"l":8.73,"n":7,"o":8.77,"t":"2026-09-23T23:00:00Z","v":1109,"vw":8.745707},{"c":8.7031,"h":8.72,"l":8.7031,"n":2,"o":8.72,"t":"2026-09-23T23:15:00Z","v":1105,"vw":8.704782},{"c":8.7,"h":8.71,"l":8.7,"n":12,"o":8.7,"t":"2026-09-23T23:30:00Z","v":1479,"vw":8.700729},{"c":8.66,"h":8.68,"l":8.66,"n":9,"o":8.68,"t":"2026-09-23T23:45:00Z","v":1450,"vw":8.677121},{"c":8.3,"h":8.58,"l":8.3,"n":90,"o":8.5,"t":"2026-09-24T08:00:00Z","v":12335,"vw":8.402745},{"c":8.15,"h":8.26,"l":8.15,"n":31,"o":8.23,"t":"2026-09-24T08:30:00Z","v":13275,"vw":8.204187},{"c":8.17,"h":8.2,"l":8.16,"n":15,"o":8.17,"t":"2026-09-24T08:45:00Z","v":3211,"vw":8.170007},{"c":8.2,"h":8.22,"l":8.2,"n":6,"o":8.22,"t":"2026-09-24T09:00:00Z","v":900,"vw":8.215},{"c":8.23,"h":8.23,"l":8.23,"n":10,"o":8.23,"t":"2026-09-24T09:15:00Z","v":300,"vw":8.23},{"c":8.15,"h":8.2,"l":8.15,"n":15,"o":8.2,"t":"2026-09-24T09:30:00Z","v":3811,"vw":8.167995},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-24T09:45:00Z","v":120,"vw":8.21},{"c":8.2708,"h":8.37,"l":8.19,"n":31,"o":8.19,"t":"2026-09-24T10:00:00Z","v":4135,"vw":8.300463},{"c":8.29,"h":8.29,"l":8.2774,"n":3,"o":8.2774,"t":"2026-09-24T10:30:00Z","v":230,"vw":8.283127},{"c":8.4,"h":8.4,"l":8.37,"n":4,"o":8.37,"t":"2026-09-24T10:45:00Z","v":1057,"vw":8.392857},{"c":8.31,"h":8.42,"l":8.31,"n":34,"o":8.41,"t":"2026-09-24T11:00:00Z","v":2536,"vw":8.390624},{"c":8.38,"h":8.44,"l":8.36,"n":8,"o":8.36,"t":"2026-09-24T11:15:00Z","v":1060,"vw":8.381},{"c":8.29,"h":8.3999,"l":8.29,"n":7,"o":8.3999,"t":"2026-09-24T11:30:00Z","v":2109,"vw":8.327988},{"c":8.31,"h":8.33,"l":8.27,"n":32,"o":8.33,"t":"2026-09-24T11:45:00Z","v":14569,"vw":8.290582},{"c":8.35,"h":8.3899,"l":8.25,"n":66,"o":8.27,"t":"2026-09-24T12:00:00Z","v":10810,"vw":8.309975},{"c":8.32,"h":8.429,"l":8.25,"n":93,"o":8.39,"t":"2026-09-24T12:15:00Z","v":11584,"vw":8.328997},{"c":8.1624,"h":8.25,"l":8.1,"n":57,"o":8.25,"t":"2026-09-24T12:30:00Z","v":9170,"vw":8.158026},{"c":8.25,"h":8.25,"l":8.1862,"n":44,"o":8.1862,"t":"2026-09-24T12:45:00Z","v":9042,"vw":8.200523},{"c":8.26,"h":8.36,"l":8.25,"n":109,"o":8.25,"t":"2026-09-24T13:00:00Z","v":19817,"vw":8.282296},{"c":8.26,"h":8.29,"l":8.22,"n":114,"o":8.23,"t":"2026-09-24T13:15:00Z","v":18902,"vw":8.248064},{"c":8.64,"h":9.02,"l":8.23,"n":668,"o":8.28,"t":"2026-09-24T13:30:00Z","v":159534,"vw":8.6369},{"c":8.36,"h":8.709,"l":8.31,"n":759,"o":8.67,"t":"2026-09-24T13:45:00Z","v":121375,"vw":8.406766},{"c":8.45,"h":8.51,"l":8.35,"n":218,"o":8.36,"t":"2026-09-24T14:00:00Z","v":80094,"vw":8.418483},{"c":8.59,"h":8.62,"l":8.4,"n":370,"o":8.49,"t":"2026-09-24T14:15:00Z","v":163015,"vw":8.54605},{"c":8.515,"h":8.67,"l":8.515,"n":176,"o":8.595,"t":"2026-09-24T14:30:00Z","v":61546,"vw":8.58198},{"c":8.3873,"h":8.5,"l":8.3,"n":353,"o":8.5,"t":"2026-09-24T14:45:00Z","v":128678,"vw":8.357749},{"c":8.27,"h":8.43,"l":8.23,"n":179,"o":8.385,"t":"2026-09-24T15:00:00Z","v":45971,"vw":8.318318},{"c":8.1696,"h":8.34,"l":8.16,"n":303,"o":8.29,"t":"2026-09-24T15:15:00Z","v":84638,"vw":8.208571},{"c":8.07,"h":8.215,"l":8.01,"n":467,"o":8.16,"t":"2026-09-24T15:30:00Z","v":102322,"vw":8.06109},{"c":8.26,"h":8.26,"l":8.07,"n":163,"o":8.085,"t":"2026-09-24T15:45:00Z","v":64604,"vw":8.133188},{"c":8.26,"h":8.26,"l":8.1893,"n":64,"o":8.25,"t":"2026-09-24T16:00:00Z","v":29586,"vw":8.212408},{"c":8.53,"h":8.5601,"l":8.255,"n":484,"o":8.275,"t":"2026-09-24T16:15:00Z","v":111580,"vw":8.461232},{"c":8.54,"h":8.64,"l":8.44,"n":280,"o":8.51,"t":"2026-09-24T16:30:00Z","v":54260,"vw":8.575248},{"c":8.635,"h":8.6445,"l":8.49,"n":113,"o":8.49,"t":"2026-09-24T16:45:00Z","v":43439,"vw":8.56429},{"c":8.82,"h":8.85,"l":8.62,"n":241,"o":8.65,"t":"2026-09-24T17:00:00Z","v":131680,"vw":8.753658},{"c":8.81,"h":8.81,"l":8.6404,"n":138,"o":8.76,"t":"2026-09-24T17:15:00Z","v":51657,"vw":8.713894},{"c":8.75,"h":8.84,"l":8.7201,"n":82,"o":8.79,"t":"2026-09-24T17:30:00Z","v":14982,"vw":8.786663},{"c":8.665,"h":8.78,"l":8.64,"n":69,"o":8.7,"t":"2026-09-24T17:45:00Z","v":16460,"vw":8.712193},{"c":8.6803,"h":8.7,"l":8.55,"n":89,"o":8.62,"t":"2026-09-24T18:00:00Z","v":57329,"vw":8.589964},{"c":8.71,"h":8.77,"l":8.64,"n":90,"o":8.65,"t":"2026-09-24T18:15:00Z","v":11317,"vw":8.694142},{"c":8.66,"h":8.74,"l":8.64,"n":95,"o":8.73,"t":"2026-09-24T18:30:00Z","v":8632,"vw":8.678621},{"c":8.82,"h":8.84,"l":8.6782,"n":111,"o":8.6992,"t":"2026-09-24T18:45:00Z","v":12764,"vw":8.770775},{"c":8.67,"h":8.785,"l":8.65,"n":52,"o":8.785,"t":"2026-09-24T19:00:00Z","v":17358,"vw":8.707081},{"c":8.61,"h":8.75,"l":8.6,"n":57,"o":8.68,"t":"2026-09-24T19:15:00Z","v":9260,"vw":8.668683},{"c":8.6487,"h":8.66,"l":8.56,"n":148,"o":8.61,"t":"2026-09-24T19:30:00Z","v":34334,"vw":8.613512},{"c":8.53,"h":8.68,"l":8.515,"n":510,"o":8.65,"t":"2026-09-24T19:45:00Z","v":86385,"vw":8.587897},{"c":8.45,"h":8.54,"l":8.42,"n":47,"o":8.54,"t":"2026-09-24T20:00:00Z","v":9388,"vw":8.470469},{"c":8.46,"h":8.46,"l":8.45,"n":20,"o":8.46,"t":"2026-09-24T20:15:00Z","v":2577,"vw":8.452827},{"c":8.49,"h":8.49,"l":8.45,"n":38,"o":8.46,"t":"2026-09-24T20:30:00Z","v":8454,"vw":8.480539},{"c":8.5599,"h":8.5599,"l":8.498,"n":39,"o":8.499,"t":"2026-09-24T20:45:00Z","v":7822,"vw":8.501308},{"c":8.5193,"h":8.5193,"l":8.5193,"n":1,"o":8.5193,"t":"2026-09-24T21:00:00Z","v":125,"vw":8.5193},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-09-24T21:30:00Z","v":518,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-24T22:00:00Z","v":750,"vw":8.52},{"c":8.53,"h":8.55,"l":8.53,"n":3,"o":8.55,"t":"2026-09-24T22:15:00Z","v":1200,"vw":8.533333},{"c":8.5199,"h":8.5199,"l":8.5199,"n":1,"o":8.5199,"t":"2026-09-24T22:45:00Z","v":168,"vw":8.5199},{"c":8.511,"h":8.511,"l":8.511,"n":1,"o":8.511,"t":"2026-09-24T23:00:00Z","v":700,"vw":8.511},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-24T23:15:00Z","v":213,"vw":8.52},{"c":8.5491,"h":8.55,"l":8.5491,"n":6,"o":8.55,"t":"2026-09-24T23:30:00Z","v":1316,"vw":8.549248},{"c":8.52,"h":8.52,"l":8.5,"n":7,"o":8.5018,"t":"2026-09-24T23:45:00Z","v":870,"vw":8.510292},{"c":8.85,"h":8.85,"l":8.61,"n":72,"o":8.65,"t":"2026-09-25T08:00:00Z","v":24334,"vw":8.750844},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-09-25T08:15:00Z","v":110,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":18,"o":8.85,"t":"2026-09-25T08:30:00Z","v":1300,"vw":8.85},{"c":8.86,"h":8.89,"l":8.86,"n":3,"o":8.89,"t":"2026-09-25T08:45:00Z","v":351,"vw":8.881429},{"c":8.89,"h":8.91,"l":8.89,"n":8,"o":8.91,"t":"2026-09-25T09:00:00Z","v":715,"vw":8.898018},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-09-25T09:30:00Z","v":677,"vw":8.84},{"c":8.855,"h":8.88,"l":8.85,"n":13,"o":8.87,"t":"2026-09-25T09:45:00Z","v":1610,"vw":8.862176},{"c":8.88,"h":8.88,"l":8.845,"n":4,"o":8.86,"t":"2026-09-25T10:00:00Z","v":1888,"vw":8.864375},{"c":8.84,"h":8.84,"l":8.82,"n":12,"o":8.82,"t":"2026-09-25T10:15:00Z","v":4400,"vw":8.824681},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-09-25T10:30:00Z","v":700,"vw":8.84},{"c":8.76,"h":8.81,"l":8.76,"n":9,"o":8.81,"t":"2026-09-25T10:45:00Z","v":2413,"vw":8.777174},{"c":8.8203,"h":8.83,"l":8.73,"n":55,"o":8.7523,"t":"2026-09-25T11:00:00Z","v":21083,"vw":8.768764},{"c":8.86,"h":8.87,"l":8.831,"n":13,"o":8.85,"t":"2026-09-25T11:15:00Z","v":2925,"vw":8.855918},{"c":8.84,"h":8.88,"l":8.84,"n":11,"o":8.85,"t":"2026-09-25T11:30:00Z","v":7152,"vw":8.872981},{"c":8.86,"h":8.91,"l":8.83,"n":32,"o":8.83,"t":"2026-09-25T11:45:00Z","v":5233,"vw":8.87039},{"c":8.84,"h":8.89,"l":8.84,"n":53,"o":8.85,"t":"2026-09-25T12:00:00Z","v":8271,"vw":8.857251},{"c":8.8,"h":8.83,"l":8.79,"n":47,"o":8.83,"t":"2026-09-25T12:15:00Z","v":24406,"vw":8.808115},{"c":8.79,"h":8.82,"l":8.79,"n":9,"o":8.81,"t":"2026-09-25T12:30:00Z","v":3170,"vw":8.807039},{"c":8.76,"h":8.87,"l":8.76,"n":94,"o":8.81,"t":"2026-09-25T12:45:00Z","v":20046,"vw":8.824232},{"c":8.83,"h":8.84,"l":8.74,"n":18,"o":8.76,"t":"2026-09-25T13:00:00Z","v":3081,"vw":8.818493},{"c":8.64,"h":8.83,"l":8.58,"n":453,"o":8.83,"t":"2026-09-25T13:15:00Z","v":58935,"vw":8.689028},{"c":8.32,"h":8.78,"l":8.2909,"n":1080,"o":8.6,"t":"2026-09-25T13:30:00Z","v":258694,"vw":8.471633},{"c":8.2501,"h":8.43,"l":8.14,"n":877,"o":8.37,"t":"2026-09-25T13:45:00Z","v":159608,"vw":8.265836},{"c":8.03,"h":8.28,"l":8.0201,"n":933,"o":8.23,"t":"2026-09-25T14:00:00Z","v":256040,"vw":8.091825},{"c":8.1194,"h":8.25,"l":8.01,"n":366,"o":8.04,"t":"2026-09-25T14:15:00Z","v":131513,"vw":8.151964},{"c":8.11,"h":8.1597,"l":8.03,"n":324,"o":8.08,"t":"2026-09-25T14:30:00Z","v":101785,"vw":8.088313},{"c":8.0799,"h":8.21,"l":8.035,"n":207,"o":8.16,"t":"2026-09-25T14:45:00Z","v":52702,"vw":8.105969},{"c":8.0598,"h":8.1,"l":7.99,"n":661,"o":8.07,"t":"2026-09-25T15:00:00Z","v":288203,"vw":8.032344},{"c":8.045,"h":8.09,"l":8.005,"n":543,"o":8.06,"t":"2026-09-25T15:15:00Z","v":226739,"vw":8.050082},{"c":8.04,"h":8.1,"l":8.04,"n":245,"o":8.07,"t":"2026-09-25T15:30:00Z","v":46818,"vw":8.070972},{"c":8.12,"h":8.13,"l":7.92,"n":328,"o":8.04,"t":"2026-09-25T15:45:00Z","v":74970,"vw":7.992907},{"c":8.26,"h":8.34,"l":8.11,"n":559,"o":8.13,"t":"2026-09-25T16:00:00Z","v":167541,"vw":8.244877},{"c":8.109,"h":8.28,"l":8.1033,"n":237,"o":8.26,"t":"2026-09-25T16:15:00Z","v":69881,"vw":8.200091},{"c":8.1,"h":8.158,"l":8.05,"n":324,"o":8.125,"t":"2026-09-25T16:30:00Z","v":94832,"vw":8.092456},{"c":8.02,"h":8.1,"l":8.005,"n":316,"o":8.09,"t":"2026-09-25T16:45:00Z","v":90138,"vw":8.049025},{"c":8.03,"h":8.055,"l":8.01,"n":190,"o":8.015,"t":"2026-09-25T17:00:00Z","v":84334,"vw":8.032709},{"c":8.01,"h":8.0498,"l":7.99,"n":261,"o":8.04,"t":"2026-09-25T17:15:00Z","v":80364,"vw":8.010051},{"c":8.005,"h":8.02,"l":7.94,"n":284,"o":8.0099,"t":"2026-09-25T17:30:00Z","v":106558,"vw":7.984549},{"c":7.935,"h":8.04,"l":7.92,"n":277,"o":8.005,"t":"2026-09-25T17:45:00Z","v":53231,"vw":7.953344},{"c":7.94,"h":7.97,"l":7.9335,"n":218,"o":7.94,"t":"2026-09-25T18:00:00Z","v":41157,"vw":7.94948},{"c":7.925,"h":7.969,"l":7.915,"n":238,"o":7.95,"t":"2026-09-25T18:15:00Z","v":60558,"vw":7.933021},{"c":7.885,"h":7.96,"l":7.84,"n":447,"o":7.9476,"t":"2026-09-25T18:30:00Z","v":112092,"vw":7.88429},{"c":7.945,"h":7.9499,"l":7.875,"n":253,"o":7.9,"t":"2026-09-25T18:45:00Z","v":64200,"vw":7.926531},{"c":7.96,"h":7.985,"l":7.9,"n":241,"o":7.94,"t":"2026-09-25T19:00:00Z","v":52740,"vw":7.946021},{"c":7.95,"h":7.97,"l":7.91,"n":192,"o":7.94,"t":"2026-09-25T19:15:00Z","v":43228,"vw":7.931152},{"c":7.86,"h":7.94,"l":7.83,"n":506,"o":7.92,"t":"2026-09-25T19:30:00Z","v":97692,"vw":7.874284},{"c":8.005,"h":8.01,"l":7.87,"n":920,"o":7.87,"t":"2026-09-25T19:45:00Z","v":195475,"vw":7.944752},{"c":8.01,"h":8.04,"l":8.0007,"n":79,"o":8.01,"t":"2026-09-25T20:00:00Z","v":51117,"vw":8.017387},{"c":8.01,"h":8.03,"l":7.92,"n":166,"o":8.01,"t":"2026-09-25T20:15:00Z","v":39774,"vw":7.990613},{"c":8.03,"h":8.03,"l":8.01,"n":2,"o":8.01,"t":"2026-09-25T20:30:00Z","v":5100,"vw":8.029608},{"c":7.9916,"h":7.9916,"l":7.9916,"n":1,"o":7.9916,"t":"2026-09-25T20:45:00Z","v":155,"vw":7.9916},{"c":8.0386,"h":8.04,"l":8,"n":10,"o":8,"t":"2026-09-25T21:00:00Z","v":1168,"vw":8.026742},{"c":7.9701,"h":8.01,"l":7.97,"n":22,"o":8.01,"t":"2026-09-25T21:15:00Z","v":13395,"vw":7.977783},{"c":8.04,"h":8.04,"l":7.9639,"n":5,"o":7.9639,"t":"2026-09-25T21:30:00Z","v":2453,"vw":8.034704},{"c":7.99,"h":8.02,"l":7.98,"n":20,"o":8.02,"t":"2026-09-25T21:45:00Z","v":8807,"vw":7.982335},{"c":8.0062,"h":8.0062,"l":8,"n":2,"o":8,"t":"2026-09-25T22:00:00Z","v":361,"vw":8.001717},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-09-25T22:15:00Z","v":100,"vw":8.04},{"c":8.0389,"h":8.0389,"l":8.0389,"n":1,"o":8.0389,"t":"2026-09-25T22:30:00Z","v":300,"vw":8.0389},{"c":7.9806,"h":7.9918,"l":7.9806,"n":7,"o":7.99,"t":"2026-09-25T22:45:00Z","v":12000,"vw":7.989897},{"c":7.9807,"h":8.03,"l":7.9807,"n":5,"o":8.02,"t":"2026-09-25T23:00:00Z","v":1100,"vw":8.024518},{"c":8.04,"h":8.04,"l":8.03,"n":11,"o":8.03,"t":"2026-09-25T23:15:00Z","v":2933,"vw":8.034433},{"c":8.024,"h":8.03,"l":8.024,"n":3,"o":8.03,"t":"2026-09-25T23:30:00Z","v":1000,"vw":8.0282},{"c":8.01,"h":8.0192,"l":8.0095,"n":18,"o":8.01,"t":"2026-09-25T23:45:00Z","v":2431,"vw":8.010494},{"c":7.66,"h":7.78,"l":7.66,"n":210,"o":7.67,"t":"2026-09-28T08:00:00Z","v":43825,"vw":7.698735},{"c":7.6,"h":7.69,"l":7.58,"n":29,"o":7.69,"t":"2026-09-28T08:45:00Z","v":3728,"vw":7.603771},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-09-28T09:00:00Z","v":1330,"vw":7.56},{"c":7.68,"h":7.68,"l":7.66,"n":5,"o":7.66,"t":"2026-09-28T09:30:00Z","v":900,"vw":7.671111},{"c":7.69,"h":7.69,"l":7.68,"n":2,"o":7.68,"t":"2026-09-28T09:45:00Z","v":500,"vw":7.682},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-09-28T10:00:00Z","v":105,"vw":7.7},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-09-28T10:15:00Z","v":200,"vw":7.67},{"c":7.66,"h":7.67,"l":7.65,"n":7,"o":7.65,"t":"2026-09-28T10:30:00Z","v":794,"vw":7.655038},{"c":7.68,"h":7.68,"l":7.67,"n":4,"o":7.67,"t":"2026-09-28T10:45:00Z","v":550,"vw":7.672},{"c":7.72,"h":7.76,"l":7.67,"n":77,"o":7.739,"t":"2026-09-28T11:00:00Z","v":16550,"vw":7.717428},{"c":7.77,"h":7.78,"l":7.73,"n":43,"o":7.73,"t":"2026-09-28T11:15:00Z","v":6042,"vw":7.765429},{"c":7.6899,"h":7.75,"l":7.65,"n":36,"o":7.75,"t":"2026-09-28T11:30:00Z","v":7277,"vw":7.694309},{"c":7.68,"h":7.69,"l":7.6518,"n":20,"o":7.67,"t":"2026-09-28T11:45:00Z","v":14068,"vw":7.663399},{"c":7.75,"h":7.77,"l":7.64,"n":155,"o":7.67,"t":"2026-09-28T12:00:00Z","v":18505,"vw":7.713536},{"c":7.74,"h":7.779,"l":7.74,"n":8,"o":7.74,"t":"2026-09-28T12:15:00Z","v":1393,"vw":7.745331},{"c":7.73,"h":7.75,"l":7.72,"n":20,"o":7.75,"t":"2026-09-28T12:30:00Z","v":3933,"vw":7.741288},{"c":7.76,"h":7.76,"l":7.74,"n":34,"o":7.74,"t":"2026-09-28T12:45:00Z","v":7153,"vw":7.745765},{"c":7.67,"h":7.73,"l":7.66,"n":92,"o":7.73,"t":"2026-09-28T13:00:00Z","v":8703,"vw":7.702176},{"c":7.56,"h":7.67,"l":7.56,"n":58,"o":7.66,"t":"2026-09-28T13:15:00Z","v":7185,"vw":7.627957},{"c":7.69,"h":7.84,"l":7.57,"n":677,"o":7.675,"t":"2026-09-28T13:30:00Z","v":140047,"vw":7.686737},{"c":7.62,"h":7.67,"l":7.48,"n":516,"o":7.67,"t":"2026-09-28T13:45:00Z","v":116541,"vw":7.592444},{"c":7.51,"h":7.62,"l":7.51,"n":268,"o":7.61,"t":"2026-09-28T14:00:00Z","v":104928,"vw":7.586842},{"c":7.515,"h":7.54,"l":7.475,"n":243,"o":7.515,"t":"2026-09-28T14:15:00Z","v":48011,"vw":7.513187},{"c":7.255,"h":7.51,"l":7.2508,"n":604,"o":7.51,"t":"2026-09-28T14:30:00Z","v":137039,"vw":7.378551},{"c":7.24,"h":7.265,"l":7.14,"n":974,"o":7.26,"t":"2026-09-28T14:45:00Z","v":293005,"vw":7.197141},{"c":7.16,"h":7.24,"l":7.16,"n":468,"o":7.235,"t":"2026-09-28T15:00:00Z","v":121353,"vw":7.188845},{"c":7.078,"h":7.15,"l":7.04,"n":581,"o":7.15,"t":"2026-09-28T15:15:00Z","v":128765,"vw":7.083177},{"c":7.0498,"h":7.08,"l":7.02,"n":496,"o":7.07,"t":"2026-09-28T15:30:00Z","v":136805,"vw":7.047296},{"c":7.155,"h":7.1599,"l":7.03,"n":469,"o":7.0599,"t":"2026-09-28T15:45:00Z","v":171091,"vw":7.071485},{"c":7.12,"h":7.19,"l":7.11,"n":335,"o":7.155,"t":"2026-09-28T16:00:00Z","v":62734,"vw":7.154012},{"c":7.325,"h":7.35,"l":7.07,"n":916,"o":7.12,"t":"2026-09-28T16:15:00Z","v":197263,"vw":7.24883},{"c":7.1622,"h":7.34,"l":7.15,"n":432,"o":7.335,"t":"2026-09-28T16:30:00Z","v":76328,"vw":7.248232},{"c":7.145,"h":7.1899,"l":7.13,"n":315,"o":7.165,"t":"2026-09-28T16:45:00Z","v":51540,"vw":7.156511},{"c":7.2406,"h":7.26,"l":7.0901,"n":492,"o":7.12,"t":"2026-09-28T17:00:00Z","v":63291,"vw":7.165538},{"c":7.16,"h":7.25,"l":7.15,"n":374,"o":7.24,"t":"2026-09-28T17:15:00Z","v":43111,"vw":7.207029},{"c":7.2,"h":7.2097,"l":7.155,"n":166,"o":7.17,"t":"2026-09-28T17:30:00Z","v":56402,"vw":7.183502},{"c":7.24,"h":7.2566,"l":7.18,"n":246,"o":7.2,"t":"2026-09-28T17:45:00Z","v":122673,"vw":7.230301},{"c":7.175,"h":7.21,"l":7.15,"n":195,"o":7.21,"t":"2026-09-28T18:00:00Z","v":63356,"vw":7.186666},{"c":7.16,"h":7.17,"l":7.13,"n":264,"o":7.17,"t":"2026-09-28T18:15:00Z","v":60826,"vw":7.143701},{"c":7.145,"h":7.16,"l":7.125,"n":262,"o":7.155,"t":"2026-09-28T18:30:00Z","v":28957,"vw":7.146339},{"c":7.18,"h":7.21,"l":7.14,"n":283,"o":7.16,"t":"2026-09-28T18:45:00Z","v":47314,"vw":7.170839},{"c":7.05,"h":7.179,"l":7.05,"n":204,"o":7.17,"t":"2026-09-28T19:00:00Z","v":98680,"vw":7.120691},{"c":7.0099,"h":7.0691,"l":7.0099,"n":414,"o":7.057,"t":"2026-09-28T19:15:00Z","v":105873,"vw":7.035306},{"c":6.9997,"h":7.02,"l":6.9725,"n":715,"o":7,"t":"2026-09-28T19:30:00Z","v":161598,"vw":6.999058},{"c":6.96,"h":7.02,"l":6.95,"n":534,"o":7,"t":"2026-09-28T19:45:00Z","v":157775,"vw":6.982082},{"c":6.969,"h":6.99,"l":6.96,"n":95,"o":6.97,"t":"2026-09-28T20:00:00Z","v":33126,"vw":6.966318},{"c":7.01,"h":7.02,"l":6.959,"n":53,"o":6.96,"t":"2026-09-28T20:15:00Z","v":10442,"vw":6.970028},{"c":7.03,"h":7.03,"l":7.01,"n":15,"o":7.019,"t":"2026-09-28T20:30:00Z","v":4204,"vw":7.026238},{"c":7.07,"h":7.07,"l":7.01,"n":19,"o":7.01,"t":"2026-09-28T20:45:00Z","v":2983,"vw":7.043542},{"c":7.07,"h":7.07,"l":7.04,"n":41,"o":7.0599,"t":"2026-09-28T21:00:00Z","v":12458,"vw":7.048573},{"c":7.12,"h":7.12,"l":7.0401,"n":15,"o":7.07,"t":"2026-09-28T21:15:00Z","v":4685,"vw":7.098369},{"c":7.12,"h":7.15,"l":7.1,"n":7,"o":7.12,"t":"2026-09-28T21:30:00Z","v":3265,"vw":7.123089},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-09-28T21:45:00Z","v":1800,"vw":7.09},{"c":7.05,"h":7.0984,"l":7.05,"n":35,"o":7.0709,"t":"2026-09-28T22:00:00Z","v":8086,"vw":7.060339},{"c":7.04,"h":7.05,"l":7.04,"n":6,"o":7.05,"t":"2026-09-28T22:15:00Z","v":1800,"vw":7.044417},{"c":7.05,"h":7.05,"l":7.05,"n":10,"o":7.05,"t":"2026-09-28T22:30:00Z","v":6415,"vw":7.05},{"c":7.07,"h":7.07,"l":7.06,"n":17,"o":7.07,"t":"2026-09-28T22:45:00Z","v":1800,"vw":7.069194},{"c":7.079,"h":7.08,"l":7.06,"n":8,"o":7.06,"t":"2026-09-28T23:15:00Z","v":2110,"vw":7.072123},{"c":7.09,"h":7.09,"l":7.0701,"n":5,"o":7.0785,"t":"2026-09-28T23:30:00Z","v":3924,"vw":7.077346},{"c":7.07,"h":7.09,"l":7.07,"n":8,"o":7.09,"t":"2026-09-28T23:45:00Z","v":1400,"vw":7.077008},{"c":7.06,"h":7.16,"l":6.87,"n":165,"o":6.89,"t":"2026-09-29T08:00:00Z","v":30719,"vw":7.012033},{"c":7.25,"h":7.25,"l":7.21,"n":9,"o":7.21,"t":"2026-09-29T08:15:00Z","v":1590,"vw":7.238345},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-09-29T08:30:00Z","v":2150,"vw":7.23},{"c":7.16,"h":7.18,"l":7.16,"n":4,"o":7.18,"t":"2026-09-29T09:00:00Z","v":1365,"vw":7.163042},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T10:00:00Z","v":800,"vw":7.16},{"c":7.2,"h":7.2,"l":7.15,"n":28,"o":7.16,"t":"2026-09-29T10:15:00Z","v":9572,"vw":7.181492},{"c":7.18,"h":7.19,"l":7.18,"n":9,"o":7.19,"t":"2026-09-29T10:30:00Z","v":932,"vw":7.187436},{"c":7.15,"h":7.16,"l":7.15,"n":8,"o":7.16,"t":"2026-09-29T10:45:00Z","v":2249,"vw":7.155473},{"c":7.16,"h":7.24,"l":7.14,"n":132,"o":7.19,"t":"2026-09-29T11:00:00Z","v":81933,"vw":7.18097},{"c":7.19,"h":7.2,"l":7.16,"n":7,"o":7.16,"t":"2026-09-29T11:15:00Z","v":5555,"vw":7.170829},{"c":7.15,"h":7.18,"l":7.15,"n":23,"o":7.18,"t":"2026-09-29T11:30:00Z","v":3974,"vw":7.164859},{"c":7.2131,"h":7.22,"l":7.12,"n":92,"o":7.13,"t":"2026-09-29T11:45:00Z","v":21604,"vw":7.186192},{"c":7.23,"h":7.25,"l":7.17,"n":85,"o":7.22,"t":"2026-09-29T12:00:00Z","v":18763,"vw":7.224874},{"c":7.06,"h":7.2,"l":7.06,"n":72,"o":7.2,"t":"2026-09-29T12:15:00Z","v":11447,"vw":7.107506},{"c":7.12,"h":7.13,"l":7.0707,"n":34,"o":7.0707,"t":"2026-09-29T12:30:00Z","v":16253,"vw":7.104159},{"c":7.1267,"h":7.16,"l":7.12,"n":32,"o":7.12,"t":"2026-09-29T12:45:00Z","v":16142,"vw":7.140989},{"c":7.16,"h":7.17,"l":7.13,"n":41,"o":7.1301,"t":"2026-09-29T13:00:00Z","v":11097,"vw":7.156451},{"c":7.18,"h":7.18,"l":7.13,"n":93,"o":7.15,"t":"2026-09-29T13:15:00Z","v":19110,"vw":7.154449},{"c":7.0925,"h":7.21,"l":6.8994,"n":933,"o":7.17,"t":"2026-09-29T13:30:00Z","v":228423,"vw":7.004678},{"c":7.16,"h":7.24,"l":7.05,"n":564,"o":7.12,"t":"2026-09-29T13:45:00Z","v":172448,"vw":7.177723},{"c":7.075,"h":7.16,"l":7.005,"n":294,"o":7.15,"t":"2026-09-29T14:00:00Z","v":155201,"vw":7.085541},{"c":7.46,"h":7.58,"l":7.0405,"n":437,"o":7.07,"t":"2026-09-29T14:15:00Z","v":311825,"vw":7.340575},{"c":7.54,"h":7.54,"l":7.42,"n":519,"o":7.4532,"t":"2026-09-29T14:30:00Z","v":174152,"vw":7.487156},{"c":7.43,"h":7.565,"l":7.39,"n":250,"o":7.54,"t":"2026-09-29T14:45:00Z","v":92601,"vw":7.503247},{"c":7.34,"h":7.43,"l":7.3,"n":324,"o":7.43,"t":"2026-09-29T15:00:00Z","v":88608,"vw":7.349285},{"c":7.19,"h":7.3647,"l":7.1701,"n":249,"o":7.36,"t":"2026-09-29T15:15:00Z","v":96102,"vw":7.251962},{"c":7.25,"h":7.26,"l":7.14,"n":290,"o":7.171,"t":"2026-09-29T15:30:00Z","v":55871,"vw":7.220375},{"c":7.1901,"h":7.32,"l":7.16,"n":164,"o":7.28,"t":"2026-09-29T15:45:00Z","v":27262,"vw":7.218293},{"c":7.22,"h":7.2396,"l":7.19,"n":169,"o":7.21,"t":"2026-09-29T16:00:00Z","v":27620,"vw":7.215938},{"c":7.259,"h":7.27,"l":7.2,"n":165,"o":7.22,"t":"2026-09-29T16:15:00Z","v":30578,"vw":7.239956},{"c":7.1943,"h":7.26,"l":7.1718,"n":105,"o":7.26,"t":"2026-09-29T16:30:00Z","v":36609,"vw":7.220116},{"c":7.21,"h":7.225,"l":7.165,"n":167,"o":7.1943,"t":"2026-09-29T16:45:00Z","v":45434,"vw":7.195818},{"c":7.23,"h":7.24,"l":7.18,"n":175,"o":7.2,"t":"2026-09-29T17:00:00Z","v":30343,"vw":7.203376},{"c":7.31,"h":7.32,"l":7.21,"n":158,"o":7.2205,"t":"2026-09-29T17:15:00Z","v":50137,"vw":7.252385},{"c":7.3,"h":7.31,"l":7.268,"n":98,"o":7.31,"t":"2026-09-29T17:30:00Z","v":48013,"vw":7.293398},{"c":7.29,"h":7.325,"l":7.27,"n":135,"o":7.31,"t":"2026-09-29T17:45:00Z","v":22034,"vw":7.295742},{"c":7.34,"h":7.38,"l":7.3,"n":241,"o":7.3,"t":"2026-09-29T18:00:00Z","v":38421,"vw":7.345277},{"c":7.28,"h":7.38,"l":7.28,"n":87,"o":7.35,"t":"2026-09-29T18:15:00Z","v":6954,"vw":7.337377},{"c":7.38,"h":7.39,"l":7.26,"n":213,"o":7.28,"t":"2026-09-29T18:30:00Z","v":37338,"vw":7.335987},{"c":7.41,"h":7.45,"l":7.39,"n":153,"o":7.405,"t":"2026-09-29T18:45:00Z","v":27779,"vw":7.408272},{"c":7.5,"h":7.51,"l":7.4338,"n":176,"o":7.435,"t":"2026-09-29T19:00:00Z","v":76154,"vw":7.483608},{"c":7.46,"h":7.5173,"l":7.44,"n":184,"o":7.4999,"t":"2026-09-29T19:15:00Z","v":50318,"vw":7.470071},{"c":7.39,"h":7.46,"l":7.38,"n":175,"o":7.435,"t":"2026-09-29T19:30:00Z","v":54873,"vw":7.428011},{"c":7.45,"h":7.475,"l":7.34,"n":497,"o":7.385,"t":"2026-09-29T19:45:00Z","v":127395,"vw":7.40929},{"c":7.5,"h":7.56,"l":7.43,"n":35,"o":7.43,"t":"2026-09-29T20:00:00Z","v":28781,"vw":7.49686},{"c":7.5,"h":7.5,"l":7.47,"n":17,"o":7.47,"t":"2026-09-29T20:15:00Z","v":20211,"vw":7.48251},{"c":7.5,"h":7.51,"l":7.5,"n":7,"o":7.5,"t":"2026-09-29T20:30:00Z","v":5560,"vw":7.507306},{"c":7.49,"h":7.5,"l":7.49,"n":6,"o":7.5,"t":"2026-09-29T20:45:00Z","v":1533,"vw":7.498457},{"c":7.4512,"h":7.4984,"l":7.4512,"n":5,"o":7.4984,"t":"2026-09-29T21:00:00Z","v":2929,"vw":7.472909},{"c":7.49,"h":7.49,"l":7.47,"n":2,"o":7.47,"t":"2026-09-29T21:45:00Z","v":200,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-29T22:00:00Z","v":200,"vw":7.47},{"c":7.52,"h":7.52,"l":7.5,"n":12,"o":7.5,"t":"2026-09-29T22:15:00Z","v":3476,"vw":7.505026},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-09-29T22:30:00Z","v":4370,"vw":7.52},{"c":7.53,"h":7.53,"l":7.52,"n":5,"o":7.52,"t":"2026-09-29T22:45:00Z","v":1923,"vw":7.528159},{"c":7.5,"h":7.5191,"l":7.5,"n":13,"o":7.5,"t":"2026-09-29T23:00:00Z","v":7259,"vw":7.501182},{"c":7.5002,"h":7.501,"l":7.5002,"n":4,"o":7.501,"t":"2026-09-29T23:15:00Z","v":843,"vw":7.500399},{"c":7.5,"h":7.52,"l":7.5,"n":17,"o":7.51,"t":"2026-09-29T23:30:00Z","v":10155,"vw":7.516077},{"c":7.54,"h":7.54,"l":7.52,"n":14,"o":7.52,"t":"2026-09-29T23:45:00Z","v":5572,"vw":7.525034},{"c":7.51,"h":7.52,"l":7.43,"n":34,"o":7.4723,"t":"2026-09-30T08:00:00Z","v":5349,"vw":7.488847},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-30T08:15:00Z","v":100,"vw":7.55},{"c":7.49,"h":7.51,"l":7.49,"n":14,"o":7.51,"t":"2026-09-30T08:30:00Z","v":7989,"vw":7.492435},{"c":7.5,"h":7.5,"l":7.5,"n":181,"o":7.5,"t":"2026-09-30T08:45:00Z","v":11500,"vw":7.5},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-30T09:00:00Z","v":100,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-09-30T09:30:00Z","v":200,"vw":7.48},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-30T10:00:00Z","v":100,"vw":7.46},{"c":7.44,"h":7.46,"l":7.44,"n":3,"o":7.46,"t":"2026-09-30T10:15:00Z","v":700,"vw":7.45},{"c":7.506,"h":7.506,"l":7.506,"n":1,"o":7.506,"t":"2026-09-30T10:45:00Z","v":700,"vw":7.506},{"c":7.399,"h":7.45,"l":7.36,"n":18,"o":7.445,"t":"2026-09-30T11:00:00Z","v":8126,"vw":7.377785},{"c":7.36,"h":7.37,"l":7.35,"n":17,"o":7.35,"t":"2026-09-30T11:15:00Z","v":4293,"vw":7.355087},{"c":7.4,"h":7.4,"l":7.39,"n":6,"o":7.39,"t":"2026-09-30T11:30:00Z","v":1480,"vw":7.392027},{"c":7.368,"h":7.4391,"l":7.36,"n":18,"o":7.4391,"t":"2026-09-30T12:00:00Z","v":2735,"vw":7.375952},{"c":7.36,"h":7.37,"l":7.35,"n":14,"o":7.36,"t":"2026-09-30T12:15:00Z","v":5311,"vw":7.360632},{"c":7.663,"h":7.7185,"l":7.55,"n":174,"o":7.55,"t":"2026-09-30T12:30:00Z","v":47283,"vw":7.673944},{"c":7.68,"h":7.7,"l":7.6075,"n":43,"o":7.67,"t":"2026-09-30T12:45:00Z","v":19333,"vw":7.667476},{"c":7.6858,"h":7.75,"l":7.6606,"n":92,"o":7.68,"t":"2026-09-30T13:00:00Z","v":37282,"vw":7.716067},{"c":7.66,"h":7.76,"l":7.5,"n":375,"o":7.69,"t":"2026-09-30T13:15:00Z","v":60180,"vw":7.600468},{"c":7.11,"h":7.61,"l":6.9,"n":1277,"o":7.57,"t":"2026-09-30T13:30:00Z","v":599172,"vw":7.140825},{"c":7.17,"h":7.17,"l":6.96,"n":793,"o":7.0891,"t":"2026-09-30T13:45:00Z","v":171553,"vw":7.063104},{"c":7.16,"h":7.2101,"l":7.08,"n":499,"o":7.19,"t":"2026-09-30T14:00:00Z","v":140344,"vw":7.159015},{"c":7.03,"h":7.17,"l":7.01,"n":417,"o":7.16,"t":"2026-09-30T14:15:00Z","v":141113,"vw":7.072509},{"c":7.04,"h":7.11,"l":6.98,"n":666,"o":7.03,"t":"2026-09-30T14:30:00Z","v":134883,"vw":7.033272},{"c":7.029,"h":7.0752,"l":7.005,"n":300,"o":7.05,"t":"2026-09-30T14:45:00Z","v":83795,"vw":7.034061},{"c":6.95,"h":7.0436,"l":6.94,"n":647,"o":7.02,"t":"2026-09-30T15:00:00Z","v":142892,"vw":6.989767},{"c":6.935,"h":6.97,"l":6.88,"n":983,"o":6.95,"t":"2026-09-30T15:15:00Z","v":234365,"vw":6.921619},{"c":6.92,"h":6.99,"l":6.92,"n":350,"o":6.94,"t":"2026-09-30T15:30:00Z","v":82616,"vw":6.958972},{"c":6.95,"h":6.955,"l":6.905,"n":248,"o":6.925,"t":"2026-09-30T15:45:00Z","v":54496,"vw":6.92689},{"c":6.965,"h":7,"l":6.935,"n":400,"o":6.95,"t":"2026-09-30T16:00:00Z","v":73287,"vw":6.963153},{"c":6.98,"h":6.985,"l":6.92,"n":307,"o":6.975,"t":"2026-09-30T16:15:00Z","v":61085,"vw":6.949002},{"c":7.1,"h":7.1,"l":6.97,"n":226,"o":6.975,"t":"2026-09-30T16:30:00Z","v":54458,"vw":7.023852},{"c":7.045,"h":7.09,"l":7.03,"n":160,"o":7.09,"t":"2026-09-30T16:45:00Z","v":45470,"vw":7.0479},{"c":6.99,"h":7.0678,"l":6.97,"n":309,"o":7.0501,"t":"2026-09-30T17:00:00Z","v":73154,"vw":7.017253},{"c":6.955,"h":6.98,"l":6.93,"n":512,"o":6.98,"t":"2026-09-30T17:15:00Z","v":89701,"vw":6.952224},{"c":6.97,"h":6.98,"l":6.95,"n":163,"o":6.95,"t":"2026-09-30T17:30:00Z","v":63828,"vw":6.962421},{"c":6.95,"h":7.01,"l":6.945,"n":162,"o":6.96,"t":"2026-09-30T17:45:00Z","v":70318,"vw":6.972324},{"c":6.945,"h":6.97,"l":6.94,"n":155,"o":6.96,"t":"2026-09-30T18:00:00Z","v":70096,"vw":6.96099},{"c":6.89,"h":6.945,"l":6.87,"n":515,"o":6.9372,"t":"2026-09-30T18:15:00Z","v":152854,"vw":6.89503},{"c":6.94,"h":6.945,"l":6.86,"n":344,"o":6.89,"t":"2026-09-30T18:30:00Z","v":108173,"vw":6.890951},{"c":6.96,"h":6.98,"l":6.9,"n":188,"o":6.93,"t":"2026-09-30T18:45:00Z","v":31771,"vw":6.942421},{"c":6.925,"h":6.98,"l":6.92,"n":200,"o":6.95,"t":"2026-09-30T19:00:00Z","v":23116,"vw":6.943068},{"c":6.905,"h":6.93,"l":6.9,"n":357,"o":6.92,"t":"2026-09-30T19:15:00Z","v":48152,"vw":6.912551},{"c":6.925,"h":6.925,"l":6.875,"n":474,"o":6.905,"t":"2026-09-30T19:30:00Z","v":180136,"vw":6.894915},{"c":6.85,"h":6.94,"l":6.835,"n":1047,"o":6.94,"t":"2026-09-30T19:45:00Z","v":280944,"vw":6.869086},{"c":6.87,"h":6.88,"l":6.81,"n":140,"o":6.85,"t":"2026-09-30T20:00:00Z","v":28400,"vw":6.847738},{"c":6.901,"h":6.92,"l":6.88,"n":42,"o":6.88,"t":"2026-09-30T20:15:00Z","v":12273,"vw":6.904683},{"c":6.8901,"h":6.92,"l":6.88,"n":49,"o":6.901,"t":"2026-09-30T20:30:00Z","v":18231,"vw":6.892483},{"c":6.9,"h":6.9,"l":6.85,"n":31,"o":6.89,"t":"2026-09-30T20:45:00Z","v":7626,"vw":6.884947},{"c":6.86,"h":6.91,"l":6.85,"n":62,"o":6.91,"t":"2026-09-30T21:00:00Z","v":20544,"vw":6.874971},{"c":6.9,"h":6.9,"l":6.89,"n":19,"o":6.8923,"t":"2026-09-30T21:15:00Z","v":5825,"vw":6.894109},{"c":6.88,"h":6.88,"l":6.86,"n":7,"o":6.87,"t":"2026-09-30T21:30:00Z","v":5014,"vw":6.863992},{"c":6.9,"h":6.91,"l":6.86,"n":17,"o":6.89,"t":"2026-09-30T21:45:00Z","v":13440,"vw":6.898129},{"c":6.909,"h":6.91,"l":6.9,"n":8,"o":6.91,"t":"2026-09-30T22:00:00Z","v":2789,"vw":6.908015},{"c":6.9,"h":6.91,"l":6.9,"n":7,"o":6.91,"t":"2026-09-30T22:15:00Z","v":847,"vw":6.902548},{"c":6.94,"h":6.94,"l":6.9,"n":5,"o":6.9,"t":"2026-09-30T22:30:00Z","v":1800,"vw":6.932622},{"c":6.94,"h":6.94,"l":6.92,"n":19,"o":6.94,"t":"2026-09-30T22:45:00Z","v":5432,"vw":6.935254},{"c":6.9315,"h":6.95,"l":6.93,"n":20,"o":6.94,"t":"2026-09-30T23:00:00Z","v":4255,"vw":6.938},{"c":6.97,"h":6.97,"l":6.93,"n":19,"o":6.93,"t":"2026-09-30T23:15:00Z","v":17944,"vw":6.934771},{"c":6.96,"h":6.97,"l":6.95,"n":21,"o":6.95,"t":"2026-09-30T23:30:00Z","v":7069,"vw":6.96781},{"c":6.9988,"h":6.9988,"l":6.95,"n":6,"o":6.95,"t":"2026-09-30T23:45:00Z","v":900,"vw":6.980247},{"c":7.04,"h":7.26,"l":7.02,"n":180,"o":7.24,"t":"2026-10-01T08:00:00Z","v":52100,"vw":7.141351},{"c":7.02,"h":7.05,"l":7.02,"n":13,"o":7.045,"t":"2026-10-01T08:15:00Z","v":4171,"vw":7.03667},{"c":6.97,"h":7.02,"l":6.95,"n":24,"o":7.02,"t":"2026-10-01T08:30:00Z","v":6018,"vw":6.987141},{"c":7.04,"h":7.06,"l":7.04,"n":20,"o":7.04,"t":"2026-10-01T08:45:00Z","v":4900,"vw":7.052421},{"c":7.07,"h":7.07,"l":7.06,"n":2,"o":7.06,"t":"2026-10-01T09:00:00Z","v":200,"vw":7.065},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-01T09:15:00Z","v":1000,"vw":7.06},{"c":7.05,"h":7.1,"l":7.05,"n":6,"o":7.1,"t":"2026-10-01T09:30:00Z","v":1017,"vw":7.084415},{"c":7.05,"h":7.05,"l":7.04,"n":9,"o":7.05,"t":"2026-10-01T09:45:00Z","v":2740,"vw":7.048509},{"c":7.03,"h":7.03,"l":6.99,"n":31,"o":7.02,"t":"2026-10-01T10:00:00Z","v":6650,"vw":7.004242},{"c":7.0213,"h":7.04,"l":7.01,"n":37,"o":7.025,"t":"2026-10-01T10:15:00Z","v":20533,"vw":7.013874},{"c":7.09,"h":7.09,"l":7.03,"n":31,"o":7.03,"t":"2026-10-01T10:30:00Z","v":13454,"vw":7.081588},{"c":7.13,"h":7.1354,"l":7.11,"n":17,"o":7.11,"t":"2026-10-01T10:45:00Z","v":3150,"vw":7.121665},{"c":7.06,"h":7.13,"l":7.05,"n":36,"o":7.13,"t":"2026-10-01T11:00:00Z","v":20457,"vw":7.092796},{"c":6.96,"h":7.04,"l":6.96,"n":60,"o":7.04,"t":"2026-10-01T11:15:00Z","v":18074,"vw":7.009014},{"c":7.02,"h":7.04,"l":6.985,"n":22,"o":6.99,"t":"2026-10-01T11:30:00Z","v":7066,"vw":7.022675},{"c":7.0369,"h":7.04,"l":7.0154,"n":53,"o":7.0154,"t":"2026-10-01T11:45:00Z","v":26674,"vw":7.034712},{"c":7,"h":7.03,"l":6.98,"n":23,"o":7.03,"t":"2026-10-01T12:00:00Z","v":8483,"vw":7.005953},{"c":7,"h":7,"l":6.95,"n":34,"o":6.99,"t":"2026-10-01T12:15:00Z","v":11954,"vw":6.97544},{"c":6.99,"h":7.01,"l":6.99,"n":12,"o":6.99,"t":"2026-10-01T12:30:00Z","v":3366,"vw":6.997106},{"c":6.9177,"h":6.99,"l":6.91,"n":47,"o":6.9804,"t":"2026-10-01T12:45:00Z","v":22939,"vw":6.948584},{"c":6.94,"h":6.97,"l":6.93,"n":50,"o":6.93,"t":"2026-10-01T13:00:00Z","v":7375,"vw":6.944323},{"c":6.85,"h":6.94,"l":6.81,"n":213,"o":6.93,"t":"2026-10-01T13:15:00Z","v":47288,"vw":6.879896},{"c":6.755,"h":6.9775,"l":6.7,"n":764,"o":6.85,"t":"2026-10-01T13:30:00Z","v":266438,"vw":6.811449},{"c":6.65,"h":6.76,"l":6.565,"n":803,"o":6.76,"t":"2026-10-01T13:45:00Z","v":277157,"vw":6.642337},{"c":6.52,"h":6.639,"l":6.39,"n":1039,"o":6.639,"t":"2026-10-01T14:00:00Z","v":296805,"vw":6.475493},{"c":6.485,"h":6.53,"l":6.42,"n":612,"o":6.53,"t":"2026-10-01T14:15:00Z","v":165071,"vw":6.481517},{"c":6.63,"h":6.64,"l":6.4682,"n":600,"o":6.469,"t":"2026-10-01T14:30:00Z","v":192753,"vw":6.583295},{"c":6.6,"h":6.66,"l":6.54,"n":732,"o":6.62,"t":"2026-10-01T14:45:00Z","v":157279,"vw":6.595354},{"c":6.45,"h":6.5933,"l":6.445,"n":648,"o":6.58,"t":"2026-10-01T15:00:00Z","v":218792,"vw":6.499119},{"c":6.53,"h":6.57,"l":6.43,"n":542,"o":6.465,"t":"2026-10-01T15:15:00Z","v":139573,"vw":6.496253},{"c":6.555,"h":6.62,"l":6.5,"n":380,"o":6.52,"t":"2026-10-01T15:30:00Z","v":147549,"vw":6.542039},{"c":6.62,"h":6.62,"l":6.545,"n":513,"o":6.5604,"t":"2026-10-01T15:45:00Z","v":107859,"vw":6.587494},{"c":6.546,"h":6.64,"l":6.54,"n":286,"o":6.6198,"t":"2026-10-01T16:00:00Z","v":71003,"vw":6.595891},{"c":6.57,"h":6.6,"l":6.53,"n":319,"o":6.54,"t":"2026-10-01T16:15:00Z","v":53126,"vw":6.570747},{"c":6.62,"h":6.625,"l":6.5649,"n":170,"o":6.57,"t":"2026-10-01T16:30:00Z","v":44792,"vw":6.591281},{"c":6.68,"h":6.69,"l":6.62,"n":290,"o":6.62,"t":"2026-10-01T16:45:00Z","v":70515,"vw":6.660223},{"c":6.68,"h":6.72,"l":6.655,"n":251,"o":6.67,"t":"2026-10-01T17:00:00Z","v":56060,"vw":6.680067},{"c":6.93,"h":6.9398,"l":6.6899,"n":283,"o":6.6899,"t":"2026-10-01T17:15:00Z","v":82271,"vw":6.856019},{"c":6.9417,"h":7.025,"l":6.88,"n":726,"o":6.94,"t":"2026-10-01T17:30:00Z","v":203484,"vw":6.966091},{"c":6.92,"h":6.97,"l":6.89,"n":386,"o":6.94,"t":"2026-10-01T17:45:00Z","v":122689,"vw":6.937257},{"c":6.8,"h":6.91,"l":6.75,"n":289,"o":6.91,"t":"2026-10-01T18:00:00Z","v":75131,"vw":6.790024},{"c":6.76,"h":6.84,"l":6.76,"n":258,"o":6.8,"t":"2026-10-01T18:15:00Z","v":41905,"vw":6.789141},{"c":6.73,"h":6.8,"l":6.72,"n":231,"o":6.75,"t":"2026-10-01T18:30:00Z","v":42483,"vw":6.745854},{"c":6.76,"h":6.76,"l":6.73,"n":179,"o":6.74,"t":"2026-10-01T18:45:00Z","v":46767,"vw":6.745932},{"c":6.7161,"h":6.76,"l":6.7,"n":141,"o":6.76,"t":"2026-10-01T19:00:00Z","v":45662,"vw":6.724528},{"c":6.7,"h":6.75,"l":6.68,"n":284,"o":6.72,"t":"2026-10-01T19:15:00Z","v":97091,"vw":6.73252},{"c":6.69,"h":6.77,"l":6.68,"n":442,"o":6.7049,"t":"2026-10-01T19:30:00Z","v":117621,"vw":6.724546},{"c":6.7,"h":6.78,"l":6.69,"n":1015,"o":6.7,"t":"2026-10-01T19:45:00Z","v":269625,"vw":6.723203},{"c":6.7202,"h":6.7693,"l":6.7077,"n":25,"o":6.71,"t":"2026-10-01T20:00:00Z","v":9641,"vw":6.72995},{"c":6.76,"h":6.77,"l":6.7396,"n":17,"o":6.74,"t":"2026-10-01T20:15:00Z","v":7188,"vw":6.763653},{"c":6.73,"h":6.76,"l":6.73,"n":6,"o":6.76,"t":"2026-10-01T20:30:00Z","v":4152,"vw":6.747906},{"c":6.72,"h":6.78,"l":6.72,"n":18,"o":6.73,"t":"2026-10-01T20:45:00Z","v":13573,"vw":6.725311},{"c":6.72,"h":6.7312,"l":6.7,"n":7,"o":6.7,"t":"2026-10-01T21:00:00Z","v":868,"vw":6.718927},{"c":6.72,"h":6.72,"l":6.7,"n":22,"o":6.71,"t":"2026-10-01T21:15:00Z","v":10643,"vw":6.701895},{"c":6.73,"h":6.73,"l":6.7298,"n":3,"o":6.73,"t":"2026-10-01T21:45:00Z","v":20450,"vw":6.729804},{"c":6.72,"h":6.73,"l":6.72,"n":6,"o":6.73,"t":"2026-10-01T22:00:00Z","v":2138,"vw":6.728756},{"c":6.7496,"h":6.75,"l":6.73,"n":10,"o":6.73,"t":"2026-10-01T22:15:00Z","v":2253,"vw":6.744115},{"c":6.73,"h":6.74,"l":6.73,"n":11,"o":6.7385,"t":"2026-10-01T22:30:00Z","v":1657,"vw":6.731233},{"c":6.7304,"h":6.7304,"l":6.7304,"n":1,"o":6.7304,"t":"2026-10-01T22:45:00Z","v":2000,"vw":6.7304},{"c":6.7508,"h":6.7508,"l":6.74,"n":12,"o":6.74,"t":"2026-10-01T23:00:00Z","v":11788,"vw":6.748767},{"c":6.76,"h":6.764,"l":6.76,"n":19,"o":6.76,"t":"2026-10-01T23:15:00Z","v":3705,"vw":6.761154},{"c":6.76,"h":6.7631,"l":6.75,"n":28,"o":6.76,"t":"2026-10-01T23:30:00Z","v":9924,"vw":6.75808},{"c":6.7694,"h":6.77,"l":6.76,"n":5,"o":6.76,"t":"2026-10-01T23:45:00Z","v":4069,"vw":6.765171},{"c":6.98,"h":6.98,"l":6.82,"n":125,"o":6.85,"t":"2026-10-02T08:00:00Z","v":35312,"vw":6.879407},{"c":6.96,"h":6.98,"l":6.96,"n":5,"o":6.97,"t":"2026-10-02T08:15:00Z","v":1300,"vw":6.976923},{"c":6.97,"h":6.9793,"l":6.97,"n":7,"o":6.9793,"t":"2026-10-02T08:30:00Z","v":5491,"vw":6.97064},{"c":6.98,"h":6.99,"l":6.97,"n":105,"o":6.97,"t":"2026-10-02T08:45:00Z","v":13092,"vw":6.980072},{"c":6.97,"h":6.97,"l":6.94,"n":7,"o":6.97,"t":"2026-10-02T09:00:00Z","v":1925,"vw":6.957922},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-02T09:15:00Z","v":1400,"vw":6.97},{"c":6.9685,"h":6.9685,"l":6.9685,"n":1,"o":6.9685,"t":"2026-10-02T09:30:00Z","v":255,"vw":6.9685},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-02T09:45:00Z","v":260,"vw":6.95},{"c":6.93,"h":6.95,"l":6.93,"n":3,"o":6.95,"t":"2026-10-02T10:00:00Z","v":650,"vw":6.943846},{"c":6.9,"h":6.93,"l":6.9,"n":21,"o":6.93,"t":"2026-10-02T10:15:00Z","v":6956,"vw":6.905152},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-02T10:30:00Z","v":100,"vw":6.93},{"c":6.87,"h":6.95,"l":6.87,"n":34,"o":6.95,"t":"2026-10-02T11:00:00Z","v":13148,"vw":6.909942},{"c":6.88,"h":6.9187,"l":6.88,"n":25,"o":6.88,"t":"2026-10-02T11:15:00Z","v":14403,"vw":6.906034},{"c":6.9,"h":6.9,"l":6.87,"n":51,"o":6.8807,"t":"2026-10-02T11:30:00Z","v":16589,"vw":6.885536},{"c":6.87,"h":6.88,"l":6.85,"n":29,"o":6.8708,"t":"2026-10-02T11:45:00Z","v":12326,"vw":6.872891},{"c":6.86,"h":7.07,"l":6.71,"n":671,"o":6.87,"t":"2026-10-02T12:00:00Z","v":105620,"vw":6.942627},{"c":6.9238,"h":6.93,"l":6.84,"n":107,"o":6.85,"t":"2026-10-02T12:15:00Z","v":18161,"vw":6.878826},{"c":7.13,"h":7.22,"l":6.96,"n":502,"o":6.96,"t":"2026-10-02T12:30:00Z","v":154679,"vw":7.132741},{"c":7.18,"h":7.2,"l":7.13,"n":132,"o":7.13,"t":"2026-10-02T12:45:00Z","v":58014,"vw":7.164511},{"c":7.14,"h":7.19,"l":7.1,"n":103,"o":7.17,"t":"2026-10-02T13:00:00Z","v":55520,"vw":7.148055},{"c":7.2,"h":7.25,"l":7.15,"n":239,"o":7.15,"t":"2026-10-02T13:15:00Z","v":95574,"vw":7.227064},{"c":7.67,"h":7.79,"l":7.21,"n":2924,"o":7.28,"t":"2026-10-02T13:30:00Z","v":1013153,"vw":7.57636},{"c":7.83,"h":7.87,"l":7.6128,"n":1893,"o":7.675,"t":"2026-10-02T13:45:00Z","v":581775,"vw":7.743126},{"c":8.06,"h":8.19,"l":7.79,"n":1781,"o":7.815,"t":"2026-10-02T14:00:00Z","v":591789,"vw":8.06851},{"c":8.065,"h":8.109,"l":7.96,"n":813,"o":8.05,"t":"2026-10-02T14:15:00Z","v":260299,"vw":8.0273},{"c":8.04,"h":8.08,"l":7.96,"n":582,"o":8.065,"t":"2026-10-02T14:30:00Z","v":141997,"vw":8.019534},{"c":7.676,"h":8.02,"l":7.676,"n":1027,"o":8.01,"t":"2026-10-02T14:45:00Z","v":236069,"vw":7.807305},{"c":7.4299,"h":7.725,"l":7.39,"n":1040,"o":7.68,"t":"2026-10-02T15:00:00Z","v":293591,"vw":7.534168},{"c":7.38,"h":7.4394,"l":7.27,"n":853,"o":7.42,"t":"2026-10-02T15:15:00Z","v":264671,"vw":7.348376},{"c":7.35,"h":7.449,"l":7.315,"n":458,"o":7.385,"t":"2026-10-02T15:30:00Z","v":134879,"vw":7.394508},{"c":7.32,"h":7.3587,"l":7.17,"n":399,"o":7.351,"t":"2026-10-02T15:45:00Z","v":173886,"vw":7.271499},{"c":7.32,"h":7.36,"l":7.2847,"n":176,"o":7.3162,"t":"2026-10-02T16:00:00Z","v":64311,"vw":7.323729},{"c":7.23,"h":7.34,"l":7.23,"n":178,"o":7.32,"t":"2026-10-02T16:15:00Z","v":74328,"vw":7.293948},{"c":7.2494,"h":7.265,"l":7.2,"n":195,"o":7.23,"t":"2026-10-02T16:30:00Z","v":100659,"vw":7.232407},{"c":7.2097,"h":7.27,"l":7.185,"n":188,"o":7.245,"t":"2026-10-02T16:45:00Z","v":66929,"vw":7.228851},{"c":7.18,"h":7.2382,"l":7.17,"n":145,"o":7.2,"t":"2026-10-02T17:00:00Z","v":80816,"vw":7.199153},{"c":7.1295,"h":7.18,"l":7.0701,"n":267,"o":7.18,"t":"2026-10-02T17:15:00Z","v":136865,"vw":7.117097},{"c":7.14,"h":7.19,"l":7.1044,"n":482,"o":7.11,"t":"2026-10-02T17:30:00Z","v":98108,"vw":7.134203},{"c":7.305,"h":7.3082,"l":7.16,"n":463,"o":7.165,"t":"2026-10-02T17:45:00Z","v":104103,"vw":7.21222},{"c":7.3038,"h":7.31,"l":7.2397,"n":113,"o":7.28,"t":"2026-10-02T18:00:00Z","v":51057,"vw":7.277497},{"c":7.23,"h":7.2901,"l":7.23,"n":210,"o":7.29,"t":"2026-10-02T18:15:00Z","v":35312,"vw":7.252473},{"c":7.2,"h":7.23,"l":7.1802,"n":671,"o":7.225,"t":"2026-10-02T18:30:00Z","v":99158,"vw":7.204193},{"c":7.21,"h":7.23,"l":7.19,"n":430,"o":7.2,"t":"2026-10-02T18:45:00Z","v":57980,"vw":7.203631},{"c":7.26,"h":7.265,"l":7.205,"n":540,"o":7.21,"t":"2026-10-02T19:00:00Z","v":78092,"vw":7.241301},{"c":7.29,"h":7.315,"l":7.255,"n":775,"o":7.2629,"t":"2026-10-02T19:15:00Z","v":143767,"vw":7.283296},{"c":7.31,"h":7.4,"l":7.265,"n":544,"o":7.31,"t":"2026-10-02T19:30:00Z","v":181440,"vw":7.3543},{"c":7.37,"h":7.4,"l":7.265,"n":741,"o":7.31,"t":"2026-10-02T19:45:00Z","v":246466,"vw":7.352891},{"c":7.43,"h":7.51,"l":7.3001,"n":90,"o":7.38,"t":"2026-10-02T20:00:00Z","v":37640,"vw":7.445403},{"c":7.39,"h":7.43,"l":7.39,"n":36,"o":7.43,"t":"2026-10-02T20:15:00Z","v":5495,"vw":7.406966},{"c":7.39,"h":7.4,"l":7.3804,"n":6,"o":7.3804,"t":"2026-10-02T20:30:00Z","v":3849,"vw":7.392613},{"c":7.3605,"h":7.38,"l":7.35,"n":7,"o":7.38,"t":"2026-10-02T20:45:00Z","v":5211,"vw":7.362873},{"c":7.39,"h":7.3953,"l":7.3511,"n":13,"o":7.3601,"t":"2026-10-02T21:00:00Z","v":6764,"vw":7.381501},{"c":7.3996,"h":7.3996,"l":7.3918,"n":5,"o":7.3954,"t":"2026-10-02T21:15:00Z","v":4402,"vw":7.397147},{"c":7.4,"h":7.4,"l":7.39,"n":4,"o":7.3995,"t":"2026-10-02T21:30:00Z","v":1003,"vw":7.398679},{"c":7.4,"h":7.45,"l":7.3719,"n":7,"o":7.4485,"t":"2026-10-02T21:45:00Z","v":3387,"vw":7.436617},{"c":7.418,"h":7.43,"l":7.418,"n":8,"o":7.43,"t":"2026-10-02T22:00:00Z","v":2116,"vw":7.427442},{"c":7.42,"h":7.42,"l":7.39,"n":31,"o":7.4,"t":"2026-10-02T22:15:00Z","v":11890,"vw":7.396849},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-10-02T22:30:00Z","v":5673,"vw":7.4},{"c":7.4079,"h":7.4079,"l":7.37,"n":9,"o":7.38,"t":"2026-10-02T22:45:00Z","v":4661,"vw":7.378261},{"c":7.41,"h":7.43,"l":7.41,"n":47,"o":7.43,"t":"2026-10-02T23:00:00Z","v":10001,"vw":7.419881},{"c":7.42,"h":7.43,"l":7.41,"n":6,"o":7.4297,"t":"2026-10-02T23:15:00Z","v":4123,"vw":7.426483},{"c":7.42,"h":7.43,"l":7.418,"n":5,"o":7.43,"t":"2026-10-02T23:30:00Z","v":530,"vw":7.422333},{"c":7.44,"h":7.46,"l":7.42,"n":31,"o":7.45,"t":"2026-10-02T23:45:00Z","v":13824,"vw":7.442731},{"c":7.67,"h":7.67,"l":7.5,"n":167,"o":7.58,"t":"2026-10-05T08:00:00Z","v":31030,"vw":7.563057},{"c":7.65,"h":7.7,"l":7.65,"n":15,"o":7.69,"t":"2026-10-05T08:15:00Z","v":4807,"vw":7.692689},{"c":7.53,"h":7.6,"l":7.53,"n":6,"o":7.6,"t":"2026-10-05T08:30:00Z","v":431,"vw":7.551583},{"c":7.55,"h":7.55,"l":7.47,"n":12,"o":7.5,"t":"2026-10-05T08:45:00Z","v":851,"vw":7.488333},{"c":7.6,"h":7.6,"l":7.585,"n":15,"o":7.6,"t":"2026-10-05T09:15:00Z","v":1250,"vw":7.59456},{"c":7.52,"h":7.5989,"l":7.48,"n":35,"o":7.5989,"t":"2026-10-05T09:30:00Z","v":9936,"vw":7.528569},{"c":7.52,"h":7.52,"l":7.5,"n":6,"o":7.5,"t":"2026-10-05T09:45:00Z","v":1406,"vw":7.51},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-05T10:15:00Z","v":809,"vw":7.52},{"c":7.5,"h":7.5172,"l":7.49,"n":10,"o":7.5172,"t":"2026-10-05T10:30:00Z","v":3305,"vw":7.508691},{"c":7.6,"h":7.6,"l":7.48,"n":27,"o":7.5,"t":"2026-10-05T10:45:00Z","v":5164,"vw":7.511851},{"c":7.452,"h":7.6,"l":7.41,"n":73,"o":7.6,"t":"2026-10-05T11:00:00Z","v":19825,"vw":7.464203},{"c":7.53,"h":7.53,"l":7.47,"n":37,"o":7.49,"t":"2026-10-05T11:15:00Z","v":8384,"vw":7.517585},{"c":7.48,"h":7.5146,"l":7.46,"n":14,"o":7.5146,"t":"2026-10-05T11:30:00Z","v":9383,"vw":7.489185},{"c":7.475,"h":7.48,"l":7.42,"n":39,"o":7.45,"t":"2026-10-05T11:45:00Z","v":9408,"vw":7.457471},{"c":7.43,"h":7.47,"l":7.4,"n":38,"o":7.47,"t":"2026-10-05T12:00:00Z","v":12853,"vw":7.425426},{"c":7.4,"h":7.4592,"l":7.4,"n":54,"o":7.43,"t":"2026-10-05T12:15:00Z","v":15645,"vw":7.426083},{"c":7.4293,"h":7.47,"l":7.42,"n":41,"o":7.43,"t":"2026-10-05T12:30:00Z","v":14121,"vw":7.435409},{"c":7.5,"h":7.5,"l":7.4,"n":56,"o":7.42,"t":"2026-10-05T12:45:00Z","v":16738,"vw":7.431297},{"c":7.52,"h":7.55,"l":7.49,"n":122,"o":7.51,"t":"2026-10-05T13:00:00Z","v":34456,"vw":7.512663},{"c":7.465,"h":7.54,"l":7.44,"n":257,"o":7.5,"t":"2026-10-05T13:15:00Z","v":52712,"vw":7.491959},{"c":7.008,"h":7.54,"l":6.82,"n":3238,"o":7.54,"t":"2026-10-05T13:30:00Z","v":761168,"vw":6.989494},{"c":6.89,"h":7.0098,"l":6.81,"n":1435,"o":7,"t":"2026-10-05T13:45:00Z","v":451687,"vw":6.910612},{"c":7.01,"h":7.05,"l":6.82,"n":1229,"o":6.87,"t":"2026-10-05T14:00:00Z","v":379605,"vw":6.961732},{"c":6.845,"h":7.03,"l":6.84,"n":861,"o":7.03,"t":"2026-10-05T14:15:00Z","v":268621,"vw":6.913903},{"c":6.845,"h":6.87,"l":6.76,"n":1325,"o":6.85,"t":"2026-10-05T14:30:00Z","v":326158,"vw":6.82245},{"c":6.83,"h":6.855,"l":6.76,"n":949,"o":6.845,"t":"2026-10-05T14:45:00Z","v":218201,"vw":6.795262},{"c":6.775,"h":6.865,"l":6.7627,"n":484,"o":6.8301,"t":"2026-10-05T15:00:00Z","v":142241,"vw":6.816646},{"c":6.745,"h":6.7861,"l":6.73,"n":827,"o":6.77,"t":"2026-10-05T15:15:00Z","v":259372,"vw":6.751912},{"c":6.8,"h":6.8263,"l":6.72,"n":1005,"o":6.74,"t":"2026-10-05T15:30:00Z","v":216191,"vw":6.757201},{"c":6.855,"h":6.87,"l":6.78,"n":870,"o":6.805,"t":"2026-10-05T15:45:00Z","v":201600,"vw":6.835367},{"c":6.79,"h":6.85,"l":6.7801,"n":556,"o":6.84,"t":"2026-10-05T16:00:00Z","v":138051,"vw":6.810597},{"c":6.75,"h":6.79,"l":6.72,"n":642,"o":6.79,"t":"2026-10-05T16:15:00Z","v":153479,"vw":6.750235},{"c":6.76,"h":6.78,"l":6.715,"n":668,"o":6.755,"t":"2026-10-05T16:30:00Z","v":174969,"vw":6.744858},{"c":6.76,"h":6.77,"l":6.73,"n":468,"o":6.755,"t":"2026-10-05T16:45:00Z","v":75767,"vw":6.754282},{"c":6.72,"h":6.76,"l":6.7,"n":774,"o":6.76,"t":"2026-10-05T17:00:00Z","v":264993,"vw":6.719635},{"c":6.78,"h":6.78,"l":6.71,"n":1092,"o":6.73,"t":"2026-10-05T17:15:00Z","v":163841,"vw":6.741359},{"c":6.825,"h":6.85,"l":6.745,"n":1169,"o":6.76,"t":"2026-10-05T17:30:00Z","v":432627,"vw":6.800639},{"c":6.81,"h":6.8501,"l":6.8,"n":716,"o":6.825,"t":"2026-10-05T17:45:00Z","v":140841,"vw":6.823533},{"c":6.795,"h":6.81,"l":6.77,"n":383,"o":6.8055,"t":"2026-10-05T18:00:00Z","v":178665,"vw":6.791371},{"c":6.815,"h":6.83,"l":6.79,"n":515,"o":6.795,"t":"2026-10-05T18:15:00Z","v":144569,"vw":6.807276},{"c":6.79,"h":6.83,"l":6.78,"n":361,"o":6.81,"t":"2026-10-05T18:30:00Z","v":65244,"vw":6.798241},{"c":6.915,"h":6.92,"l":6.78,"n":465,"o":6.79,"t":"2026-10-05T18:45:00Z","v":149250,"vw":6.861143},{"c":7,"h":7.01,"l":6.885,"n":732,"o":6.91,"t":"2026-10-05T19:00:00Z","v":210972,"vw":6.937183},{"c":7,"h":7.1301,"l":6.99,"n":1455,"o":7.01,"t":"2026-10-05T19:15:00Z","v":373742,"vw":7.048485},{"c":7.02,"h":7.047,"l":6.94,"n":1042,"o":7,"t":"2026-10-05T19:30:00Z","v":339777,"vw":7.001634},{"c":7,"h":7.04,"l":6.945,"n":911,"o":7.02,"t":"2026-10-05T19:45:00Z","v":233154,"vw":6.980814},{"c":6.99,"h":7,"l":6.9809,"n":40,"o":6.995,"t":"2026-10-05T20:00:00Z","v":9734,"vw":6.993328},{"c":6.98,"h":7,"l":6.98,"n":18,"o":6.98,"t":"2026-10-05T20:15:00Z","v":10990,"vw":6.989144},{"c":7,"h":7,"l":6.981,"n":16,"o":6.99,"t":"2026-10-05T20:30:00Z","v":2903,"vw":6.989625},{"c":6.9804,"h":6.99,"l":6.9804,"n":9,"o":6.989,"t":"2026-10-05T20:45:00Z","v":4847,"vw":6.984951},{"c":7,"h":7,"l":6.99,"n":11,"o":6.999,"t":"2026-10-05T21:00:00Z","v":3648,"vw":6.998146},{"c":7,"h":7.01,"l":6.99,"n":35,"o":6.9999,"t":"2026-10-05T21:15:00Z","v":15708,"vw":6.999884},{"c":7.009,"h":7.02,"l":7.009,"n":4,"o":7.0196,"t":"2026-10-05T21:30:00Z","v":405,"vw":7.0144},{"c":7.0399,"h":7.0399,"l":7.02,"n":17,"o":7.02,"t":"2026-10-05T21:45:00Z","v":5033,"vw":7.034828},{"c":7.045,"h":7.05,"l":7.0215,"n":12,"o":7.039,"t":"2026-10-05T22:00:00Z","v":8826,"vw":7.041457},{"c":7.05,"h":7.07,"l":7.04,"n":32,"o":7.0415,"t":"2026-10-05T22:15:00Z","v":13878,"vw":7.04967},{"c":7.07,"h":7.07,"l":7.02,"n":13,"o":7.06,"t":"2026-10-05T22:30:00Z","v":9317,"vw":7.052556},{"c":7.01,"h":7.0638,"l":7.01,"n":27,"o":7.0616,"t":"2026-10-05T22:45:00Z","v":8546,"vw":7.034354},{"c":7.03,"h":7.04,"l":7.01,"n":6,"o":7.01,"t":"2026-10-05T23:00:00Z","v":1544,"vw":7.023904},{"c":7.06,"h":7.07,"l":7.05,"n":30,"o":7.05,"t":"2026-10-05T23:15:00Z","v":15867,"vw":7.06352},{"c":7.06,"h":7.07,"l":7.0498,"n":18,"o":7.0498,"t":"2026-10-05T23:30:00Z","v":4478,"vw":7.057189},{"c":7.04,"h":7.0691,"l":7.02,"n":28,"o":7.06,"t":"2026-10-05T23:45:00Z","v":8315,"vw":7.041826},{"c":7.08,"h":7.13,"l":7.04,"n":230,"o":7.12,"t":"2026-10-06T08:00:00Z","v":117283,"vw":7.101809},{"c":7.07,"h":7.09,"l":7.07,"n":10,"o":7.09,"t":"2026-10-06T08:15:00Z","v":1900,"vw":7.080541},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-06T08:30:00Z","v":255,"vw":7.07},{"c":7.07,"h":7.07,"l":7.05,"n":34,"o":7.05,"t":"2026-10-06T08:45:00Z","v":5166,"vw":7.051332},{"c":7.08,"h":7.08,"l":7.08,"n":11,"o":7.08,"t":"2026-10-06T09:00:00Z","v":2187,"vw":7.08},{"c":7.11,"h":7.11,"l":7.09,"n":4,"o":7.09,"t":"2026-10-06T09:15:00Z","v":722,"vw":7.095},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-06T09:30:00Z","v":430,"vw":7.1},{"c":7.1,"h":7.12,"l":7.1,"n":4,"o":7.1194,"t":"2026-10-06T09:45:00Z","v":30005,"vw":7.11695},{"c":7.33,"h":7.5,"l":7.1,"n":890,"o":7.1,"t":"2026-10-06T10:00:00Z","v":112243,"vw":7.330374},{"c":7.32,"h":7.39,"l":7.2821,"n":76,"o":7.35,"t":"2026-10-06T10:15:00Z","v":34744,"vw":7.344688},{"c":7.31,"h":7.3294,"l":7.3,"n":19,"o":7.31,"t":"2026-10-06T10:30:00Z","v":4267,"vw":7.31251},{"c":7.36,"h":7.387,"l":7.32,"n":90,"o":7.32,"t":"2026-10-06T10:45:00Z","v":9820,"vw":7.365041},{"c":7.34,"h":7.3698,"l":7.2,"n":213,"o":7.3308,"t":"2026-10-06T11:00:00Z","v":92714,"vw":7.287417},{"c":7.3531,"h":7.4,"l":7.3308,"n":157,"o":7.36,"t":"2026-10-06T11:15:00Z","v":100151,"vw":7.374847},{"c":7.3105,"h":7.36,"l":7.31,"n":232,"o":7.35,"t":"2026-10-06T11:30:00Z","v":79972,"vw":7.340994},{"c":7.36,"h":7.419,"l":7.32,"n":134,"o":7.32,"t":"2026-10-06T11:45:00Z","v":35471,"vw":7.358914},{"c":7.38,"h":7.4,"l":7.32,"n":80,"o":7.37,"t":"2026-10-06T12:00:00Z","v":28699,"vw":7.35398},{"c":7.3401,"h":7.4,"l":7.32,"n":75,"o":7.38,"t":"2026-10-06T12:15:00Z","v":14610,"vw":7.347136},{"c":7.35,"h":7.4,"l":7.29,"n":74,"o":7.33,"t":"2026-10-06T12:30:00Z","v":23586,"vw":7.34897},{"c":7.37,"h":7.45,"l":7.35,"n":148,"o":7.35,"t":"2026-10-06T12:45:00Z","v":49150,"vw":7.391958},{"c":7.3595,"h":7.4,"l":7.35,"n":85,"o":7.39,"t":"2026-10-06T13:00:00Z","v":23712,"vw":7.378311},{"c":7.28,"h":7.43,"l":7.24,"n":401,"o":7.34,"t":"2026-10-06T13:15:00Z","v":100207,"vw":7.338424},{"c":7.35,"h":7.64,"l":7.22,"n":2238,"o":7.29,"t":"2026-10-06T13:30:00Z","v":682825,"vw":7.464607},{"c":7.34,"h":7.47,"l":7.29,"n":817,"o":7.35,"t":"2026-10-06T13:45:00Z","v":300621,"vw":7.392138},{"c":7.37,"h":7.44,"l":7.31,"n":664,"o":7.35,"t":"2026-10-06T14:00:00Z","v":199869,"vw":7.375517},{"c":7.35,"h":7.415,"l":7.32,"n":535,"o":7.3799,"t":"2026-10-06T14:15:00Z","v":214394,"vw":7.379413},{"c":7.16,"h":7.35,"l":7.15,"n":1049,"o":7.34,"t":"2026-10-06T14:30:00Z","v":299319,"vw":7.233724},{"c":7.32,"h":7.32,"l":7.04,"n":1070,"o":7.15,"t":"2026-10-06T14:45:00Z","v":293741,"vw":7.151106},{"c":7.3699,"h":7.395,"l":7.3,"n":503,"o":7.315,"t":"2026-10-06T15:00:00Z","v":181207,"vw":7.342748},{"c":7.32,"h":7.37,"l":7.31,"n":316,"o":7.3671,"t":"2026-10-06T15:15:00Z","v":134391,"vw":7.336918},{"c":7.255,"h":7.32,"l":7.23,"n":687,"o":7.32,"t":"2026-10-06T15:30:00Z","v":195671,"vw":7.266532},{"c":7.23,"h":7.2799,"l":7.23,"n":338,"o":7.255,"t":"2026-10-06T15:45:00Z","v":93840,"vw":7.254702},{"c":7.1961,"h":7.2499,"l":7.18,"n":337,"o":7.24,"t":"2026-10-06T16:00:00Z","v":59186,"vw":7.210243},{"c":7.18,"h":7.19,"l":7.11,"n":844,"o":7.19,"t":"2026-10-06T16:15:00Z","v":360811,"vw":7.145277},{"c":7.295,"h":7.295,"l":7.17,"n":429,"o":7.18,"t":"2026-10-06T16:30:00Z","v":138314,"vw":7.230872},{"c":7.265,"h":7.345,"l":7.265,"n":251,"o":7.3,"t":"2026-10-06T16:45:00Z","v":85310,"vw":7.296896},{"c":7.21,"h":7.26,"l":7.19,"n":415,"o":7.26,"t":"2026-10-06T17:00:00Z","v":191942,"vw":7.221869},{"c":7.31,"h":7.34,"l":7.16,"n":544,"o":7.225,"t":"2026-10-06T17:15:00Z","v":176129,"vw":7.254397},{"c":7.325,"h":7.3409,"l":7.295,"n":438,"o":7.305,"t":"2026-10-06T17:30:00Z","v":69550,"vw":7.319566},{"c":7.3,"h":7.365,"l":7.28,"n":473,"o":7.33,"t":"2026-10-06T17:45:00Z","v":98468,"vw":7.314867},{"c":7.24,"h":7.325,"l":7.23,"n":396,"o":7.2901,"t":"2026-10-06T18:00:00Z","v":87746,"vw":7.285664},{"c":7.215,"h":7.245,"l":7.18,"n":400,"o":7.235,"t":"2026-10-06T18:15:00Z","v":90836,"vw":7.212523},{"c":7.19,"h":7.2377,"l":7.15,"n":433,"o":7.2101,"t":"2026-10-06T18:30:00Z","v":76862,"vw":7.176012},{"c":7.22,"h":7.25,"l":7.19,"n":453,"o":7.19,"t":"2026-10-06T18:45:00Z","v":85501,"vw":7.217889},{"c":7.19,"h":7.23,"l":7.18,"n":336,"o":7.23,"t":"2026-10-06T19:00:00Z","v":74706,"vw":7.197432},{"c":7.185,"h":7.22,"l":7.165,"n":520,"o":7.205,"t":"2026-10-06T19:15:00Z","v":82213,"vw":7.183365},{"c":7.24,"h":7.27,"l":7.19,"n":491,"o":7.19,"t":"2026-10-06T19:30:00Z","v":123186,"vw":7.222362},{"c":7.35,"h":7.365,"l":7.19,"n":1214,"o":7.23,"t":"2026-10-06T19:45:00Z","v":317170,"vw":7.27608},{"c":7.4,"h":7.42,"l":7.3479,"n":167,"o":7.35,"t":"2026-10-06T20:00:00Z","v":46232,"vw":7.387632},{"c":7.39,"h":7.42,"l":7.39,"n":59,"o":7.409,"t":"2026-10-06T20:15:00Z","v":20176,"vw":7.408682},{"c":7.392,"h":7.41,"l":7.39,"n":23,"o":7.3901,"t":"2026-10-06T20:30:00Z","v":14166,"vw":7.395643},{"c":7.4,"h":7.4104,"l":7.38,"n":64,"o":7.3915,"t":"2026-10-06T20:45:00Z","v":55569,"vw":7.406229},{"c":7.39,"h":7.4197,"l":7.3815,"n":27,"o":7.3997,"t":"2026-10-06T21:00:00Z","v":15003,"vw":7.39515},{"c":7.409,"h":7.409,"l":7.39,"n":7,"o":7.4,"t":"2026-10-06T21:15:00Z","v":715,"vw":7.395167},{"c":7.4,"h":7.41,"l":7.3901,"n":19,"o":7.4,"t":"2026-10-06T21:30:00Z","v":6608,"vw":7.404668},{"c":7.41,"h":7.41,"l":7.3995,"n":18,"o":7.4,"t":"2026-10-06T21:45:00Z","v":19331,"vw":7.401475},{"c":7.4197,"h":7.43,"l":7.405,"n":16,"o":7.4193,"t":"2026-10-06T22:00:00Z","v":15716,"vw":7.425247},{"c":7.42,"h":7.42,"l":7.4003,"n":18,"o":7.42,"t":"2026-10-06T22:15:00Z","v":6951,"vw":7.411898},{"c":7.42,"h":7.4298,"l":7.4007,"n":14,"o":7.42,"t":"2026-10-06T22:30:00Z","v":5780,"vw":7.413407},{"c":7.41,"h":7.41,"l":7.39,"n":40,"o":7.405,"t":"2026-10-06T22:45:00Z","v":7912,"vw":7.396593},{"c":7.4034,"h":7.41,"l":7.4,"n":6,"o":7.41,"t":"2026-10-06T23:00:00Z","v":660,"vw":7.404179},{"c":7.3992,"h":7.409,"l":7.385,"n":6,"o":7.409,"t":"2026-10-06T23:15:00Z","v":1539,"vw":7.398375},{"c":7.3898,"h":7.39,"l":7.38,"n":9,"o":7.39,"t":"2026-10-06T23:30:00Z","v":2400,"vw":7.387106},{"c":7.4097,"h":7.41,"l":7.37,"n":28,"o":7.3904,"t":"2026-10-06T23:45:00Z","v":7784,"vw":7.405716},{"c":7.22,"h":7.39,"l":7.19,"n":201,"o":7.36,"t":"2026-10-07T08:00:00Z","v":62442,"vw":7.318806},{"c":7.24,"h":7.24,"l":7.2,"n":13,"o":7.2,"t":"2026-10-07T08:15:00Z","v":4510,"vw":7.230629},{"c":7.2057,"h":7.25,"l":7.2057,"n":8,"o":7.24,"t":"2026-10-07T08:30:00Z","v":3010,"vw":7.216391},{"c":7.19,"h":7.21,"l":7.19,"n":17,"o":7.21,"t":"2026-10-07T08:45:00Z","v":2635,"vw":7.204996},{"c":7.1027,"h":7.19,"l":7.1,"n":51,"o":7.19,"t":"2026-10-07T09:00:00Z","v":11250,"vw":7.138433},{"c":7.11,"h":7.11,"l":7.06,"n":40,"o":7.1,"t":"2026-10-07T09:15:00Z","v":8044,"vw":7.081227},{"c":7.07,"h":7.1,"l":7.0506,"n":41,"o":7.1,"t":"2026-10-07T09:30:00Z","v":18140,"vw":7.067988},{"c":7.08,"h":7.09,"l":7.0561,"n":14,"o":7.0561,"t":"2026-10-07T09:45:00Z","v":4300,"vw":7.074405},{"c":7.08,"h":7.1,"l":7.06,"n":31,"o":7.06,"t":"2026-10-07T10:00:00Z","v":7766,"vw":7.075544},{"c":7.16,"h":7.16,"l":7.11,"n":55,"o":7.13,"t":"2026-10-07T10:15:00Z","v":19071,"vw":7.134233},{"c":7.11,"h":7.14,"l":7.1,"n":15,"o":7.14,"t":"2026-10-07T10:30:00Z","v":3651,"vw":7.110434},{"c":7.08,"h":7.11,"l":7.08,"n":21,"o":7.1,"t":"2026-10-07T10:45:00Z","v":10862,"vw":7.100206},{"c":7.02,"h":7.1197,"l":6.92,"n":375,"o":7.08,"t":"2026-10-07T11:00:00Z","v":193809,"vw":6.992983},{"c":7,"h":7.0485,"l":6.95,"n":101,"o":7.04,"t":"2026-10-07T11:15:00Z","v":29830,"vw":7.004422},{"c":7,"h":7.03,"l":6.98,"n":116,"o":7,"t":"2026-10-07T11:30:00Z","v":36277,"vw":7.004161},{"c":7.046,"h":7.05,"l":6.97,"n":120,"o":7.0184,"t":"2026-10-07T11:45:00Z","v":25541,"vw":6.997104},{"c":7.0297,"h":7.05,"l":7.0083,"n":46,"o":7.05,"t":"2026-10-07T12:00:00Z","v":10854,"vw":7.025983},{"c":6.98,"h":7.02,"l":6.96,"n":84,"o":7.02,"t":"2026-10-07T12:15:00Z","v":24639,"vw":6.987678},{"c":6.9515,"h":7.02,"l":6.95,"n":62,"o":6.999,"t":"2026-10-07T12:30:00Z","v":36984,"vw":6.986302},{"c":6.96,"h":7,"l":6.94,"n":97,"o":6.95,"t":"2026-10-07T12:45:00Z","v":43572,"vw":6.961156},{"c":6.9297,"h":6.97,"l":6.9,"n":119,"o":6.9669,"t":"2026-10-07T13:00:00Z","v":41323,"vw":6.92145},{"c":6.89,"h":6.944,"l":6.76,"n":288,"o":6.915,"t":"2026-10-07T13:15:00Z","v":57799,"vw":6.836312},{"c":6.74,"h":7.065,"l":6.525,"n":3308,"o":6.83,"t":"2026-10-07T13:30:00Z","v":958895,"vw":6.68849},{"c":6.76,"h":6.79,"l":6.62,"n":1223,"o":6.74,"t":"2026-10-07T13:45:00Z","v":403465,"vw":6.718047},{"c":6.69,"h":6.77,"l":6.645,"n":762,"o":6.76,"t":"2026-10-07T14:00:00Z","v":254156,"vw":6.692973},{"c":6.6099,"h":6.685,"l":6.595,"n":826,"o":6.685,"t":"2026-10-07T14:15:00Z","v":210457,"vw":6.631055},{"c":6.605,"h":6.7,"l":6.58,"n":925,"o":6.61,"t":"2026-10-07T14:30:00Z","v":291328,"vw":6.620603},{"c":6.62,"h":6.655,"l":6.595,"n":550,"o":6.6,"t":"2026-10-07T14:45:00Z","v":111322,"vw":6.625768},{"c":6.5398,"h":6.635,"l":6.4699,"n":2028,"o":6.635,"t":"2026-10-07T15:00:00Z","v":613462,"vw":6.511707},{"c":6.42,"h":6.5799,"l":6.3825,"n":1311,"o":6.53,"t":"2026-10-07T15:15:00Z","v":355502,"vw":6.473365},{"c":6.51,"h":6.515,"l":6.4025,"n":832,"o":6.41,"t":"2026-10-07T15:30:00Z","v":229992,"vw":6.472428},{"c":6.52,"h":6.555,"l":6.48,"n":885,"o":6.51,"t":"2026-10-07T15:45:00Z","v":325944,"vw":6.523659},{"c":6.53,"h":6.55,"l":6.5,"n":530,"o":6.51,"t":"2026-10-07T16:00:00Z","v":187719,"vw":6.518168},{"c":6.51,"h":6.55,"l":6.4842,"n":733,"o":6.535,"t":"2026-10-07T16:15:00Z","v":260030,"vw":6.516368},{"c":6.51,"h":6.535,"l":6.495,"n":612,"o":6.51,"t":"2026-10-07T16:30:00Z","v":175924,"vw":6.515993},{"c":6.505,"h":6.52,"l":6.48,"n":620,"o":6.515,"t":"2026-10-07T16:45:00Z","v":126684,"vw":6.504964},{"c":6.575,"h":6.6,"l":6.5,"n":726,"o":6.5,"t":"2026-10-07T17:00:00Z","v":268813,"vw":6.568355},{"c":6.559,"h":6.59,"l":6.535,"n":520,"o":6.575,"t":"2026-10-07T17:15:00Z","v":120514,"vw":6.564484},{"c":6.505,"h":6.58,"l":6.505,"n":503,"o":6.55,"t":"2026-10-07T17:30:00Z","v":140812,"vw":6.533611},{"c":6.51,"h":6.55,"l":6.485,"n":775,"o":6.505,"t":"2026-10-07T17:45:00Z","v":245243,"vw":6.507441},{"c":6.505,"h":6.585,"l":6.4999,"n":620,"o":6.519,"t":"2026-10-07T18:00:00Z","v":174080,"vw":6.523996},{"c":6.54,"h":6.55,"l":6.495,"n":541,"o":6.505,"t":"2026-10-07T18:15:00Z","v":125293,"vw":6.510391},{"c":6.5559,"h":6.5559,"l":6.4701,"n":770,"o":6.535,"t":"2026-10-07T18:30:00Z","v":251226,"vw":6.50443},{"c":6.57,"h":6.6,"l":6.545,"n":680,"o":6.5578,"t":"2026-10-07T18:45:00Z","v":194505,"vw":6.571381},{"c":6.565,"h":6.61,"l":6.525,"n":538,"o":6.565,"t":"2026-10-07T19:00:00Z","v":113531,"vw":6.561615},{"c":6.5177,"h":6.6274,"l":6.5,"n":1126,"o":6.565,"t":"2026-10-07T19:15:00Z","v":352339,"vw":6.56951},{"c":6.52,"h":6.5399,"l":6.44,"n":1065,"o":6.515,"t":"2026-10-07T19:30:00Z","v":360085,"vw":6.479007},{"c":6.485,"h":6.55,"l":6.4,"n":2950,"o":6.52,"t":"2026-10-07T19:45:00Z","v":1072740,"vw":6.471442},{"c":6.502,"h":6.67,"l":6.43,"n":980,"o":6.485,"t":"2026-10-07T20:00:00Z","v":295178,"vw":6.567269},{"c":6.778,"h":7.09,"l":6.2,"n":1442,"o":6.4596,"t":"2026-10-07T20:15:00Z","v":701776,"vw":6.538602},{"c":6.64,"h":6.9,"l":6.34,"n":1116,"o":6.7196,"t":"2026-10-07T20:30:00Z","v":557337,"vw":6.649977},{"c":6.812,"h":6.97,"l":6.6,"n":681,"o":6.649,"t":"2026-10-07T20:45:00Z","v":284465,"vw":6.800565},{"c":6.7285,"h":6.88,"l":6.6,"n":542,"o":6.81,"t":"2026-10-07T21:00:00Z","v":259866,"vw":6.7528},{"c":6.85,"h":6.85,"l":6.69,"n":315,"o":6.7296,"t":"2026-10-07T21:15:00Z","v":147398,"vw":6.764182},{"c":6.835,"h":6.94,"l":6.8,"n":504,"o":6.85,"t":"2026-10-07T21:30:00Z","v":139648,"vw":6.866392},{"c":6.9531,"h":7.05,"l":6.8222,"n":465,"o":6.8222,"t":"2026-10-07T21:45:00Z","v":124048,"vw":6.96574},{"c":6.9246,"h":6.99,"l":6.8809,"n":93,"o":6.97,"t":"2026-10-07T22:00:00Z","v":41956,"vw":6.936966},{"c":6.9299,"h":6.94,"l":6.83,"n":116,"o":6.8992,"t":"2026-10-07T22:15:00Z","v":41376,"vw":6.875676},{"c":6.9933,"h":7.03,"l":6.9,"n":104,"o":6.92,"t":"2026-10-07T22:30:00Z","v":41537,"vw":6.977034},{"c":6.95,"h":6.99,"l":6.91,"n":181,"o":6.97,"t":"2026-10-07T22:45:00Z","v":96456,"vw":6.93443},{"c":7.02,"h":7.0246,"l":6.96,"n":237,"o":6.9699,"t":"2026-10-07T23:00:00Z","v":52938,"vw":6.989541},{"c":7.0114,"h":7.02,"l":6.98,"n":93,"o":7.0197,"t":"2026-10-07T23:15:00Z","v":37588,"vw":7.006315},{"c":7,"h":7.03,"l":6.98,"n":196,"o":7.02,"t":"2026-10-07T23:30:00Z","v":103632,"vw":7.014515},{"c":7.05,"h":7.05,"l":6.9827,"n":151,"o":7,"t":"2026-10-07T23:45:00Z","v":78940,"vw":7.017797},{"c":6.89,"h":7.13,"l":6.83,"n":689,"o":6.99,"t":"2026-10-08T08:00:00Z","v":154404,"vw":6.954006},{"c":6.92,"h":6.9792,"l":6.9,"n":83,"o":6.92,"t":"2026-10-08T08:15:00Z","v":33273,"vw":6.942654},{"c":7.03,"h":7.04,"l":6.9,"n":74,"o":6.96,"t":"2026-10-08T08:30:00Z","v":26854,"vw":6.942039},{"c":7.04,"h":7.0796,"l":6.97,"n":94,"o":7.03,"t":"2026-10-08T08:45:00Z","v":32904,"vw":7.047211},{"c":6.98,"h":7.06,"l":6.98,"n":100,"o":7.01,"t":"2026-10-08T09:00:00Z","v":24794,"vw":7.021725},{"c":6.97,"h":7,"l":6.95,"n":50,"o":6.96,"t":"2026-10-08T09:15:00Z","v":7851,"vw":6.965966},{"c":6.97,"h":7,"l":6.95,"n":46,"o":6.95,"t":"2026-10-08T09:30:00Z","v":8405,"vw":6.974798},{"c":6.93,"h":6.96,"l":6.91,"n":66,"o":6.96,"t":"2026-10-08T09:45:00Z","v":25091,"vw":6.928467},{"c":6.91,"h":6.91,"l":6.9,"n":9,"o":6.9,"t":"2026-10-08T10:00:00Z","v":2119,"vw":6.901134},{"c":6.82,"h":6.89,"l":6.78,"n":112,"o":6.89,"t":"2026-10-08T10:15:00Z","v":27051,"vw":6.828516},{"c":6.75,"h":6.82,"l":6.69,"n":139,"o":6.82,"t":"2026-10-08T10:30:00Z","v":46887,"vw":6.71801},{"c":6.75,"h":6.8,"l":6.74,"n":44,"o":6.77,"t":"2026-10-08T10:45:00Z","v":17130,"vw":6.777289},{"c":6.5,"h":6.82,"l":6.44,"n":1125,"o":6.77,"t":"2026-10-08T11:00:00Z","v":276073,"vw":6.545532},{"c":6.58,"h":6.63,"l":6.49,"n":511,"o":6.52,"t":"2026-10-08T11:15:00Z","v":186426,"vw":6.560327},{"c":6.549,"h":6.68,"l":6.549,"n":401,"o":6.6,"t":"2026-10-08T11:30:00Z","v":140584,"vw":6.595193},{"c":6.53,"h":6.6,"l":6.4904,"n":300,"o":6.5499,"t":"2026-10-08T11:45:00Z","v":134301,"vw":6.5515},{"c":6.26,"h":6.52,"l":6.25,"n":843,"o":6.5,"t":"2026-10-08T12:00:00Z","v":314141,"vw":6.436565},{"c":6.36,"h":6.36,"l":6.1601,"n":1035,"o":6.26,"t":"2026-10-08T12:15:00Z","v":283272,"vw":6.23332},{"c":6.45,"h":6.46,"l":6.26,"n":637,"o":6.35,"t":"2026-10-08T12:30:00Z","v":187494,"vw":6.374528},{"c":6.54,"h":6.61,"l":6.45,"n":440,"o":6.45,"t":"2026-10-08T12:45:00Z","v":118264,"vw":6.502121},{"c":6.65,"h":6.73,"l":6.54,"n":709,"o":6.5459,"t":"2026-10-08T13:00:00Z","v":230265,"vw":6.618834},{"c":6.71,"h":6.85,"l":6.6,"n":960,"o":6.6494,"t":"2026-10-08T13:15:00Z","v":255823,"vw":6.695246},{"c":6.335,"h":6.76,"l":6.23,"n":3735,"o":6.74,"t":"2026-10-08T13:30:00Z","v":1546048,"vw":6.44296},{"c":6.25,"h":6.3399,"l":6.22,"n":1443,"o":6.339,"t":"2026-10-08T13:45:00Z","v":496968,"vw":6.268293},{"c":6.31,"h":6.42,"l":6.13,"n":1392,"o":6.2495,"t":"2026-10-08T14:00:00Z","v":584552,"vw":6.285109},{"c":6.29,"h":6.405,"l":6.26,"n":686,"o":6.32,"t":"2026-10-08T14:15:00Z","v":262360,"vw":6.332022},{"c":6.0884,"h":6.29,"l":6.04,"n":1171,"o":6.2707,"t":"2026-10-08T14:30:00Z","v":650067,"vw":6.152571},{"c":6.13,"h":6.1691,"l":5.88,"n":1925,"o":6.0888,"t":"2026-10-08T14:45:00Z","v":721436,"vw":6.041916},{"c":6.155,"h":6.19,"l":6.07,"n":543,"o":6.125,"t":"2026-10-08T15:00:00Z","v":219854,"vw":6.126172},{"c":6.27,"h":6.28,"l":6.12,"n":394,"o":6.13,"t":"2026-10-08T15:15:00Z","v":134438,"vw":6.193856},{"c":6.32,"h":6.335,"l":6.18,"n":469,"o":6.275,"t":"2026-10-08T15:30:00Z","v":241400,"vw":6.261971},{"c":6.235,"h":6.355,"l":6.1807,"n":376,"o":6.335,"t":"2026-10-08T15:45:00Z","v":117060,"vw":6.259244},{"c":6.28,"h":6.34,"l":6.175,"n":319,"o":6.235,"t":"2026-10-08T16:00:00Z","v":111701,"vw":6.263708},{"c":6.22,"h":6.42,"l":6.22,"n":322,"o":6.28,"t":"2026-10-08T16:15:00Z","v":151616,"vw":6.321763},{"c":6.175,"h":6.26,"l":6.125,"n":234,"o":6.21,"t":"2026-10-08T16:30:00Z","v":138849,"vw":6.198904},{"c":5.985,"h":6.1899,"l":5.92,"n":1469,"o":6.17,"t":"2026-10-08T16:45:00Z","v":893408,"vw":6.001085},{"c":6.05,"h":6.0692,"l":5.86,"n":670,"o":5.985,"t":"2026-10-08T17:00:00Z","v":289814,"vw":5.942269},{"c":5.9,"h":6.05,"l":5.8103,"n":711,"o":6.04,"t":"2026-10-08T17:15:00Z","v":276239,"vw":5.889968},{"c":5.91,"h":5.95,"l":5.82,"n":486,"o":5.9,"t":"2026-10-08T17:30:00Z","v":241557,"vw":5.883895},{"c":6.055,"h":6.09,"l":5.87,"n":895,"o":5.91,"t":"2026-10-08T17:45:00Z","v":443103,"vw":5.963708},{"c":6.05,"h":6.09,"l":5.9999,"n":278,"o":6.065,"t":"2026-10-08T18:00:00Z","v":97903,"vw":6.044604},{"c":6.19,"h":6.22,"l":6.045,"n":479,"o":6.045,"t":"2026-10-08T18:15:00Z","v":189135,"vw":6.169934},{"c":6.2094,"h":6.2094,"l":6.13,"n":173,"o":6.19,"t":"2026-10-08T18:30:00Z","v":81859,"vw":6.16001},{"c":6.12,"h":6.205,"l":6.1,"n":418,"o":6.205,"t":"2026-10-08T18:45:00Z","v":235367,"vw":6.141044},{"c":6.11,"h":6.1451,"l":6.0714,"n":265,"o":6.1,"t":"2026-10-08T19:00:00Z","v":176484,"vw":6.108753},{"c":6.2793,"h":6.35,"l":6.0803,"n":346,"o":6.1071,"t":"2026-10-08T19:15:00Z","v":150718,"vw":6.234357},{"c":6.3782,"h":6.38,"l":6.2,"n":652,"o":6.28,"t":"2026-10-08T19:30:00Z","v":344332,"vw":6.297866},{"c":6.47,"h":6.5,"l":6.3744,"n":1554,"o":6.38,"t":"2026-10-08T19:45:00Z","v":805613,"vw":6.45237},{"c":6.38,"h":6.47,"l":6.34,"n":149,"o":6.47,"t":"2026-10-08T20:00:00Z","v":80390,"vw":6.394514},{"c":6.3829,"h":6.39,"l":6.36,"n":37,"o":6.37,"t":"2026-10-08T20:15:00Z","v":7703,"vw":6.37302},{"c":6.4,"h":6.41,"l":6.39,"n":24,"o":6.4,"t":"2026-10-08T20:30:00Z","v":5195,"vw":6.400208},{"c":6.39,"h":6.41,"l":6.37,"n":16,"o":6.3915,"t":"2026-10-08T20:45:00Z","v":16512,"vw":6.38979},{"c":6.3406,"h":6.4,"l":6.3201,"n":25,"o":6.4,"t":"2026-10-08T21:00:00Z","v":14519,"vw":6.344106},{"c":6.3881,"h":6.4,"l":6.3409,"n":23,"o":6.3409,"t":"2026-10-08T21:15:00Z","v":25523,"vw":6.363373},{"c":6.33,"h":6.38,"l":6.33,"n":29,"o":6.35,"t":"2026-10-08T21:30:00Z","v":15480,"vw":6.34016},{"c":6.39,"h":6.39,"l":6.3304,"n":17,"o":6.3304,"t":"2026-10-08T21:45:00Z","v":9967,"vw":6.364819},{"c":6.402,"h":6.41,"l":6.35,"n":20,"o":6.37,"t":"2026-10-08T22:00:00Z","v":11732,"vw":6.387281},{"c":6.42,"h":6.42,"l":6.4003,"n":12,"o":6.41,"t":"2026-10-08T22:15:00Z","v":5328,"vw":6.412533},{"c":6.4454,"h":6.45,"l":6.44,"n":9,"o":6.44,"t":"2026-10-08T22:30:00Z","v":1159,"vw":6.447946},{"c":6.42,"h":6.45,"l":6.42,"n":41,"o":6.4494,"t":"2026-10-08T22:45:00Z","v":10276,"vw":6.427106},{"c":6.43,"h":6.43,"l":6.401,"n":14,"o":6.43,"t":"2026-10-08T23:00:00Z","v":3191,"vw":6.420735},{"c":6.41,"h":6.43,"l":6.4,"n":6,"o":6.43,"t":"2026-10-08T23:15:00Z","v":1700,"vw":6.408274},{"c":6.4099,"h":6.42,"l":6.37,"n":20,"o":6.38,"t":"2026-10-08T23:30:00Z","v":4040,"vw":6.394522},{"c":6.375,"h":6.4,"l":6.37,"n":23,"o":6.381,"t":"2026-10-08T23:45:00Z","v":8309,"vw":6.377033},{"c":6.61,"h":6.69,"l":6.55,"n":296,"o":6.61,"t":"2026-10-09T08:00:00Z","v":89195,"vw":6.622496},{"c":6.59,"h":6.65,"l":6.59,"n":26,"o":6.59,"t":"2026-10-09T08:15:00Z","v":14526,"vw":6.619825},{"c":6.6007,"h":6.64,"l":6.6,"n":8,"o":6.63,"t":"2026-10-09T08:30:00Z","v":4454,"vw":6.604112},{"c":6.64,"h":6.65,"l":6.6339,"n":64,"o":6.6339,"t":"2026-10-09T08:45:00Z","v":5718,"vw":6.639908},{"c":6.58,"h":6.6,"l":6.58,"n":7,"o":6.6,"t":"2026-10-09T09:00:00Z","v":6290,"vw":6.590016},{"c":6.63,"h":6.63,"l":6.58,"n":20,"o":6.58,"t":"2026-10-09T09:15:00Z","v":8656,"vw":6.597769},{"c":6.6,"h":6.62,"l":6.6,"n":6,"o":6.6,"t":"2026-10-09T09:30:00Z","v":11600,"vw":6.61725},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-09T09:45:00Z","v":400,"vw":6.59},{"c":6.62,"h":6.62,"l":6.6,"n":14,"o":6.6,"t":"2026-10-09T10:00:00Z","v":7820,"vw":6.610855},{"c":6.6,"h":6.62,"l":6.6,"n":2,"o":6.62,"t":"2026-10-09T10:15:00Z","v":538,"vw":6.607435},{"c":6.5009,"h":6.57,"l":6.5009,"n":25,"o":6.57,"t":"2026-10-09T10:30:00Z","v":7023,"vw":6.547623},{"c":6.58,"h":6.58,"l":6.53,"n":43,"o":6.5371,"t":"2026-10-09T10:45:00Z","v":9850,"vw":6.563176},{"c":6.51,"h":6.6,"l":6.51,"n":143,"o":6.5804,"t":"2026-10-09T11:00:00Z","v":40818,"vw":6.558175},{"c":6.55,"h":6.55,"l":6.5,"n":85,"o":6.53,"t":"2026-10-09T11:15:00Z","v":24276,"vw":6.536616},{"c":6.54,"h":6.57,"l":6.51,"n":42,"o":6.5454,"t":"2026-10-09T11:30:00Z","v":19424,"vw":6.538625},{"c":6.48,"h":6.52,"l":6.46,"n":52,"o":6.52,"t":"2026-10-09T11:45:00Z","v":14793,"vw":6.489754},{"c":6.4791,"h":6.5,"l":6.42,"n":73,"o":6.5,"t":"2026-10-09T12:00:00Z","v":37641,"vw":6.466097},{"c":6.4999,"h":6.5,"l":6.47,"n":144,"o":6.4785,"t":"2026-10-09T12:15:00Z","v":58470,"vw":6.488607},{"c":6.45,"h":6.5065,"l":6.45,"n":63,"o":6.49,"t":"2026-10-09T12:30:00Z","v":34633,"vw":6.466111},{"c":6.47,"h":6.48,"l":6.4303,"n":66,"o":6.45,"t":"2026-10-09T12:45:00Z","v":22139,"vw":6.449698},{"c":6.4769,"h":6.4943,"l":6.46,"n":172,"o":6.48,"t":"2026-10-09T13:00:00Z","v":24934,"vw":6.476449},{"c":6.46,"h":6.51,"l":6.3704,"n":205,"o":6.4792,"t":"2026-10-09T13:15:00Z","v":70990,"vw":6.439273},{"c":6.105,"h":6.59,"l":5.889,"n":2057,"o":6.5,"t":"2026-10-09T13:30:00Z","v":634801,"vw":6.054809},{"c":6.23,"h":6.2873,"l":6.045,"n":638,"o":6.11,"t":"2026-10-09T13:45:00Z","v":224662,"vw":6.168338},{"c":6.3097,"h":6.329,"l":6.18,"n":587,"o":6.22,"t":"2026-10-09T14:00:00Z","v":427529,"vw":6.236079},{"c":6.2618,"h":6.328,"l":6.23,"n":284,"o":6.32,"t":"2026-10-09T14:15:00Z","v":107199,"vw":6.270293},{"c":6.24,"h":6.29,"l":6.15,"n":387,"o":6.265,"t":"2026-10-09T14:30:00Z","v":138624,"vw":6.22155},{"c":6.26,"h":6.3101,"l":6.195,"n":265,"o":6.23,"t":"2026-10-09T14:45:00Z","v":69568,"vw":6.264051},{"c":6.22,"h":6.285,"l":6.195,"n":176,"o":6.2399,"t":"2026-10-09T15:00:00Z","v":53885,"vw":6.250774},{"c":6.0057,"h":6.23,"l":6,"n":470,"o":6.21,"t":"2026-10-09T15:15:00Z","v":188701,"vw":6.093174},{"c":6.0389,"h":6.0999,"l":5.985,"n":501,"o":6,"t":"2026-10-09T15:30:00Z","v":209422,"vw":6.054581},{"c":6.04,"h":6.06,"l":5.99,"n":484,"o":6.05,"t":"2026-10-09T15:45:00Z","v":237455,"vw":6.028905},{"c":6.16,"h":6.16,"l":6.04,"n":309,"o":6.04,"t":"2026-10-09T16:00:00Z","v":131542,"vw":6.107423},{"c":6.23,"h":6.23,"l":6.1202,"n":239,"o":6.16,"t":"2026-10-09T16:15:00Z","v":72777,"vw":6.17383},{"c":6.19,"h":6.265,"l":6.19,"n":240,"o":6.23,"t":"2026-10-09T16:30:00Z","v":81426,"vw":6.228823},{"c":6.175,"h":6.24,"l":6.175,"n":123,"o":6.2,"t":"2026-10-09T16:45:00Z","v":45268,"vw":6.20886},{"c":6.14,"h":6.18,"l":6.1399,"n":289,"o":6.18,"t":"2026-10-09T17:00:00Z","v":78096,"vw":6.165272},{"c":6.115,"h":6.15,"l":6.09,"n":284,"o":6.1401,"t":"2026-10-09T17:15:00Z","v":78115,"vw":6.109687},{"c":6.125,"h":6.15,"l":6.1093,"n":234,"o":6.11,"t":"2026-10-09T17:30:00Z","v":38716,"vw":6.132314},{"c":6.17,"h":6.19,"l":6.09,"n":792,"o":6.12,"t":"2026-10-09T17:45:00Z","v":152878,"vw":6.119026},{"c":6.19,"h":6.2189,"l":6.16,"n":504,"o":6.17,"t":"2026-10-09T18:00:00Z","v":120735,"vw":6.191915},{"c":6.26,"h":6.35,"l":6.19,"n":891,"o":6.19,"t":"2026-10-09T18:15:00Z","v":325265,"vw":6.28417},{"c":6.28,"h":6.3,"l":6.25,"n":213,"o":6.27,"t":"2026-10-09T18:30:00Z","v":40717,"vw":6.284763},{"c":6.3,"h":6.37,"l":6.29,"n":424,"o":6.29,"t":"2026-10-09T18:45:00Z","v":86341,"vw":6.326586},{"c":6.2701,"h":6.3297,"l":6.2701,"n":341,"o":6.29,"t":"2026-10-09T19:00:00Z","v":56612,"vw":6.299999},{"c":6.23,"h":6.3,"l":6.2121,"n":288,"o":6.2701,"t":"2026-10-09T19:15:00Z","v":43389,"vw":6.26798},{"c":6.29,"h":6.29,"l":6.18,"n":409,"o":6.225,"t":"2026-10-09T19:30:00Z","v":103507,"vw":6.223591},{"c":6.38,"h":6.38,"l":6.23,"n":539,"o":6.285,"t":"2026-10-09T19:45:00Z","v":195755,"vw":6.281256},{"c":6.34,"h":6.47,"l":6.33,"n":67,"o":6.375,"t":"2026-10-09T20:00:00Z","v":68538,"vw":6.357389},{"c":6.34,"h":6.35,"l":6.32,"n":22,"o":6.3315,"t":"2026-10-09T20:15:00Z","v":11508,"vw":6.337759},{"c":6.34,"h":6.34,"l":6.3399,"n":11,"o":6.34,"t":"2026-10-09T20:30:00Z","v":2112,"vw":6.339986},{"c":6.34,"h":6.35,"l":6.321,"n":17,"o":6.331,"t":"2026-10-09T20:45:00Z","v":6738,"vw":6.333276},{"c":6.31,"h":6.33,"l":6.3077,"n":20,"o":6.33,"t":"2026-10-09T21:00:00Z","v":13464,"vw":6.311025},{"c":6.3,"h":6.31,"l":6.3,"n":13,"o":6.31,"t":"2026-10-09T21:15:00Z","v":3517,"vw":6.308534},{"c":6.26,"h":6.3,"l":6.26,"n":31,"o":6.3,"t":"2026-10-09T21:30:00Z","v":8428,"vw":6.282192},{"c":6.2769,"h":6.28,"l":6.25,"n":73,"o":6.26,"t":"2026-10-09T21:45:00Z","v":39973,"vw":6.266501},{"c":6.26,"h":6.26,"l":6.25,"n":40,"o":6.26,"t":"2026-10-09T22:00:00Z","v":1787,"vw":6.258171},{"c":6.2709,"h":6.3,"l":6.2707,"n":8,"o":6.28,"t":"2026-10-09T22:15:00Z","v":6952,"vw":6.275226},{"c":6.28,"h":6.3,"l":6.27,"n":53,"o":6.28,"t":"2026-10-09T22:30:00Z","v":8279,"vw":6.273313},{"c":6.29,"h":6.2992,"l":6.29,"n":3,"o":6.2992,"t":"2026-10-09T22:45:00Z","v":470,"vw":6.2969},{"c":6.29,"h":6.2999,"l":6.29,"n":4,"o":6.2999,"t":"2026-10-09T23:00:00Z","v":388,"vw":6.2933},{"c":6.2902,"h":6.3,"l":6.29,"n":9,"o":6.3,"t":"2026-10-09T23:15:00Z","v":1825,"vw":6.296529},{"c":6.3,"h":6.3,"l":6.2999,"n":2,"o":6.2999,"t":"2026-10-09T23:30:00Z","v":1100,"vw":6.299991},{"c":6.29,"h":6.3,"l":6.28,"n":42,"o":6.29,"t":"2026-10-09T23:45:00Z","v":8585,"vw":6.288907},{"c":6.3951,"h":6.56,"l":6.38,"n":354,"o":6.56,"t":"2026-10-12T08:00:00Z","v":43834,"vw":6.479316},{"c":6.35,"h":6.37,"l":6.3,"n":32,"o":6.37,"t":"2026-10-12T08:15:00Z","v":4487,"vw":6.337626},{"c":6.29,"h":6.34,"l":6.25,"n":40,"o":6.33,"t":"2026-10-12T08:30:00Z","v":9699,"vw":6.290636},{"c":6.2517,"h":6.28,"l":6.2504,"n":15,"o":6.2508,"t":"2026-10-12T08:45:00Z","v":4931,"vw":6.260941},{"c":6.31,"h":6.31,"l":6.27,"n":10,"o":6.28,"t":"2026-10-12T09:00:00Z","v":3476,"vw":6.289805},{"c":6.33,"h":6.33,"l":6.302,"n":6,"o":6.302,"t":"2026-10-12T09:15:00Z","v":820,"vw":6.321219},{"c":6.32,"h":6.34,"l":6.3,"n":6,"o":6.34,"t":"2026-10-12T09:30:00Z","v":2120,"vw":6.312683},{"c":6.31,"h":6.31,"l":6.3,"n":11,"o":6.31,"t":"2026-10-12T09:45:00Z","v":4395,"vw":6.305543},{"c":6.29,"h":6.31,"l":6.29,"n":21,"o":6.3,"t":"2026-10-12T10:15:00Z","v":26809,"vw":6.306915},{"c":6.31,"h":6.32,"l":6.3,"n":9,"o":6.3,"t":"2026-10-12T10:30:00Z","v":17837,"vw":6.309103},{"c":6.34,"h":6.34,"l":6.31,"n":8,"o":6.32,"t":"2026-10-12T10:45:00Z","v":973,"vw":6.327001},{"c":6.18,"h":6.28,"l":6.18,"n":44,"o":6.28,"t":"2026-10-12T11:00:00Z","v":16604,"vw":6.213211},{"c":6.21,"h":6.2497,"l":6.1821,"n":33,"o":6.1821,"t":"2026-10-12T11:15:00Z","v":9295,"vw":6.208055},{"c":6.2,"h":6.24,"l":6.18,"n":39,"o":6.201,"t":"2026-10-12T11:30:00Z","v":8016,"vw":6.199708},{"c":6.25,"h":6.25,"l":6.19,"n":8,"o":6.2,"t":"2026-10-12T11:45:00Z","v":6500,"vw":6.235415},{"c":6.2269,"h":6.2397,"l":6.1904,"n":39,"o":6.2397,"t":"2026-10-12T12:00:00Z","v":11045,"vw":6.215584},{"c":6.1931,"h":6.24,"l":6.19,"n":36,"o":6.229,"t":"2026-10-12T12:15:00Z","v":21759,"vw":6.208171},{"c":6.17,"h":6.19,"l":6.13,"n":168,"o":6.1746,"t":"2026-10-12T12:30:00Z","v":39060,"vw":6.159264},{"c":6.1869,"h":6.1988,"l":6.13,"n":36,"o":6.17,"t":"2026-10-12T12:45:00Z","v":13152,"vw":6.176501},{"c":6.19,"h":6.2202,"l":6.17,"n":45,"o":6.17,"t":"2026-10-12T13:00:00Z","v":23624,"vw":6.210881},{"c":6.2107,"h":6.32,"l":6.1,"n":221,"o":6.19,"t":"2026-10-12T13:15:00Z","v":118518,"vw":6.160155},{"c":6.16,"h":6.42,"l":6.02,"n":1306,"o":6.29,"t":"2026-10-12T13:30:00Z","v":385075,"vw":6.157667},{"c":6.12,"h":6.21,"l":6.08,"n":790,"o":6.18,"t":"2026-10-12T13:45:00Z","v":184307,"vw":6.125031},{"c":6.27,"h":6.295,"l":6.0903,"n":967,"o":6.125,"t":"2026-10-12T14:00:00Z","v":135878,"vw":6.174566},{"c":6.2,"h":6.315,"l":6.16,"n":826,"o":6.28,"t":"2026-10-12T14:15:00Z","v":146588,"vw":6.253335},{"c":6.14,"h":6.21,"l":6.12,"n":2296,"o":6.21,"t":"2026-10-12T14:30:00Z","v":300396,"vw":6.149914},{"c":6.21,"h":6.24,"l":6.13,"n":1589,"o":6.1408,"t":"2026-10-12T14:45:00Z","v":244155,"vw":6.201063},{"c":6.21,"h":6.26,"l":6.21,"n":1255,"o":6.22,"t":"2026-10-12T15:00:00Z","v":220558,"vw":6.234422},{"c":6.19,"h":6.28,"l":6.19,"n":1026,"o":6.21,"t":"2026-10-12T15:15:00Z","v":164705,"vw":6.234937},{"c":6.29,"h":6.31,"l":6.175,"n":688,"o":6.1801,"t":"2026-10-12T15:30:00Z","v":108224,"vw":6.207342},{"c":6.27,"h":6.3,"l":6.23,"n":789,"o":6.29,"t":"2026-10-12T15:45:00Z","v":162705,"vw":6.266774},{"c":6.21,"h":6.285,"l":6.2,"n":1064,"o":6.27,"t":"2026-10-12T16:00:00Z","v":151271,"vw":6.257445},{"c":6.26,"h":6.2899,"l":6.205,"n":896,"o":6.21,"t":"2026-10-12T16:15:00Z","v":143977,"vw":6.247573},{"c":6.25,"h":6.27,"l":6.199,"n":316,"o":6.25,"t":"2026-10-12T16:30:00Z","v":58229,"vw":6.234972},{"c":6.195,"h":6.255,"l":6.19,"n":510,"o":6.25,"t":"2026-10-12T16:45:00Z","v":90869,"vw":6.218344},{"c":6.245,"h":6.255,"l":6.19,"n":495,"o":6.19,"t":"2026-10-12T17:00:00Z","v":111225,"vw":6.235423},{"c":6.26,"h":6.285,"l":6.2218,"n":590,"o":6.25,"t":"2026-10-12T17:15:00Z","v":113276,"vw":6.263093},{"c":6.2293,"h":6.27,"l":6.2101,"n":526,"o":6.255,"t":"2026-10-12T17:30:00Z","v":96231,"vw":6.233839},{"c":6.1901,"h":6.25,"l":6.1901,"n":333,"o":6.22,"t":"2026-10-12T17:45:00Z","v":52985,"vw":6.225124},{"c":6.21,"h":6.2266,"l":6.19,"n":1036,"o":6.2,"t":"2026-10-12T18:00:00Z","v":180526,"vw":6.211175},{"c":6.22,"h":6.2351,"l":6.19,"n":315,"o":6.211,"t":"2026-10-12T18:15:00Z","v":99209,"vw":6.207152},{"c":6.1799,"h":6.2,"l":6.1694,"n":716,"o":6.2,"t":"2026-10-12T18:30:00Z","v":118770,"vw":6.186361},{"c":6.2099,"h":6.23,"l":6.16,"n":510,"o":6.172,"t":"2026-10-12T18:45:00Z","v":112425,"vw":6.177608},{"c":6.2,"h":6.2277,"l":6.185,"n":348,"o":6.21,"t":"2026-10-12T19:00:00Z","v":52492,"vw":6.201659},{"c":6.195,"h":6.2,"l":6.16,"n":319,"o":6.18,"t":"2026-10-12T19:15:00Z","v":63101,"vw":6.175737},{"c":6.23,"h":6.25,"l":6.192,"n":502,"o":6.2,"t":"2026-10-12T19:30:00Z","v":134815,"vw":6.223904},{"c":6.13,"h":6.27,"l":6.12,"n":611,"o":6.22,"t":"2026-10-12T19:45:00Z","v":204525,"vw":6.17344},{"c":6.12,"h":6.12,"l":6.01,"n":93,"o":6.12,"t":"2026-10-12T20:00:00Z","v":45325,"vw":6.064107},{"c":6.1019,"h":6.12,"l":6.1,"n":10,"o":6.12,"t":"2026-10-12T20:15:00Z","v":6569,"vw":6.102345},{"c":6.11,"h":6.1199,"l":6.101,"n":6,"o":6.1199,"t":"2026-10-12T20:30:00Z","v":3800,"vw":6.116762},{"c":6.1005,"h":6.105,"l":6.1,"n":6,"o":6.1004,"t":"2026-10-12T20:45:00Z","v":6599,"vw":6.100564},{"c":6.1007,"h":6.1023,"l":6.1,"n":3,"o":6.1,"t":"2026-10-12T21:00:00Z","v":4205,"vw":6.101087},{"c":6.12,"h":6.12,"l":6.103,"n":4,"o":6.103,"t":"2026-10-12T21:15:00Z","v":661,"vw":6.116029},{"c":6.1,"h":6.13,"l":6.0995,"n":16,"o":6.13,"t":"2026-10-12T21:30:00Z","v":14726,"vw":6.102082},{"c":6.09,"h":6.1,"l":6.08,"n":23,"o":6.1,"t":"2026-10-12T21:45:00Z","v":12299,"vw":6.088712},{"c":6.07,"h":6.09,"l":6.07,"n":14,"o":6.09,"t":"2026-10-12T22:00:00Z","v":6575,"vw":6.080453},{"c":6.08,"h":6.08,"l":6.06,"n":15,"o":6.06,"t":"2026-10-12T22:15:00Z","v":5726,"vw":6.070357},{"c":6.09,"h":6.09,"l":6.0704,"n":5,"o":6.0704,"t":"2026-10-12T22:30:00Z","v":1304,"vw":6.072862},{"c":6.09,"h":6.1,"l":6.09,"n":7,"o":6.1,"t":"2026-10-12T22:45:00Z","v":1624,"vw":6.096687},{"c":6.06,"h":6.0999,"l":6.06,"n":17,"o":6.08,"t":"2026-10-12T23:00:00Z","v":4966,"vw":6.070727},{"c":6.05,"h":6.065,"l":6.05,"n":22,"o":6.05,"t":"2026-10-12T23:15:00Z","v":4778,"vw":6.051497},{"c":5.991,"h":6.05,"l":5.98,"n":109,"o":6.05,"t":"2026-10-12T23:30:00Z","v":49403,"vw":6.001683},{"c":5.99,"h":6.02,"l":5.99,"n":43,"o":5.9904,"t":"2026-10-12T23:45:00Z","v":14899,"vw":6.00022},{"c":5.9,"h":5.95,"l":5.85,"n":132,"o":5.9,"t":"2026-10-13T08:00:00Z","v":21153,"vw":5.899945},{"c":5.94,"h":5.94,"l":5.93,"n":6,"o":5.93,"t":"2026-10-13T08:15:00Z","v":1150,"vw":5.930909},{"c":5.99,"h":6,"l":5.95,"n":12,"o":5.95,"t":"2026-10-13T08:30:00Z","v":5620,"vw":5.991953},{"c":6.03,"h":6.03,"l":5.99,"n":8,"o":6,"t":"2026-10-13T08:45:00Z","v":1715,"vw":6.00375},{"c":5.99,"h":6,"l":5.97,"n":6,"o":6,"t":"2026-10-13T09:00:00Z","v":1200,"vw":5.9925},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-13T09:15:00Z","v":325,"vw":5.99},{"c":5.96,"h":5.97,"l":5.95,"n":6,"o":5.95,"t":"2026-10-13T09:30:00Z","v":1476,"vw":5.955517},{"c":5.91,"h":5.95,"l":5.91,"n":6,"o":5.95,"t":"2026-10-13T09:45:00Z","v":1523,"vw":5.93},{"c":5.92,"h":5.95,"l":5.92,"n":10,"o":5.95,"t":"2026-10-13T10:15:00Z","v":3201,"vw":5.92125},{"c":5.9,"h":5.925,"l":5.9,"n":3,"o":5.925,"t":"2026-10-13T10:30:00Z","v":1000,"vw":5.9105},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-13T10:45:00Z","v":156,"vw":5.89},{"c":5.83,"h":5.89,"l":5.8,"n":165,"o":5.89,"t":"2026-10-13T11:00:00Z","v":42510,"vw":5.825704},{"c":5.8,"h":5.83,"l":5.73,"n":117,"o":5.81,"t":"2026-10-13T11:15:00Z","v":53267,"vw":5.765174},{"c":5.785,"h":5.81,"l":5.78,"n":34,"o":5.8,"t":"2026-10-13T11:30:00Z","v":17559,"vw":5.784429},{"c":5.79,"h":5.83,"l":5.79,"n":13,"o":5.81,"t":"2026-10-13T11:45:00Z","v":1922,"vw":5.813574},{"c":5.68,"h":5.78,"l":5.6,"n":322,"o":5.78,"t":"2026-10-13T12:00:00Z","v":105078,"vw":5.660594},{"c":5.669,"h":5.71,"l":5.6,"n":88,"o":5.66,"t":"2026-10-13T12:15:00Z","v":40521,"vw":5.661615},{"c":5.57,"h":5.68,"l":5.56,"n":197,"o":5.68,"t":"2026-10-13T12:30:00Z","v":28637,"vw":5.608232},{"c":5.5954,"h":5.618,"l":5.53,"n":162,"o":5.57,"t":"2026-10-13T12:45:00Z","v":42549,"vw":5.580907},{"c":5.5412,"h":5.6,"l":5.54,"n":100,"o":5.58,"t":"2026-10-13T13:00:00Z","v":34264,"vw":5.560973},{"c":5.53,"h":5.57,"l":5.47,"n":291,"o":5.56,"t":"2026-10-13T13:15:00Z","v":123374,"vw":5.527836},{"c":5.37,"h":5.565,"l":5.2294,"n":1844,"o":5.5,"t":"2026-10-13T13:30:00Z","v":628035,"vw":5.37515},{"c":5.2101,"h":5.43,"l":5.175,"n":1319,"o":5.3601,"t":"2026-10-13T13:45:00Z","v":650469,"vw":5.272013},{"c":5.47,"h":5.49,"l":5.18,"n":845,"o":5.22,"t":"2026-10-13T14:00:00Z","v":321152,"vw":5.287393},{"c":5.46,"h":5.5301,"l":5.41,"n":393,"o":5.4999,"t":"2026-10-13T14:15:00Z","v":183685,"vw":5.463151},{"c":5.56,"h":5.57,"l":5.45,"n":333,"o":5.46,"t":"2026-10-13T14:30:00Z","v":157664,"vw":5.49015},{"c":5.475,"h":5.58,"l":5.455,"n":278,"o":5.55,"t":"2026-10-13T14:45:00Z","v":104979,"vw":5.516103},{"c":5.4594,"h":5.48,"l":5.37,"n":577,"o":5.47,"t":"2026-10-13T15:00:00Z","v":260217,"vw":5.415743},{"c":5.44,"h":5.46,"l":5.36,"n":283,"o":5.45,"t":"2026-10-13T15:15:00Z","v":69230,"vw":5.412349},{"c":5.39,"h":5.45,"l":5.39,"n":199,"o":5.43,"t":"2026-10-13T15:30:00Z","v":62963,"vw":5.413299},{"c":5.39,"h":5.4199,"l":5.35,"n":201,"o":5.395,"t":"2026-10-13T15:45:00Z","v":70232,"vw":5.379724},{"c":5.435,"h":5.45,"l":5.3777,"n":425,"o":5.385,"t":"2026-10-13T16:00:00Z","v":185638,"vw":5.410678},{"c":5.52,"h":5.55,"l":5.445,"n":307,"o":5.445,"t":"2026-10-13T16:15:00Z","v":93127,"vw":5.512059},{"c":5.66,"h":5.67,"l":5.53,"n":469,"o":5.53,"t":"2026-10-13T16:30:00Z","v":170987,"vw":5.62152},{"c":5.6806,"h":5.77,"l":5.66,"n":596,"o":5.7,"t":"2026-10-13T16:45:00Z","v":148825,"vw":5.719426},{"c":5.615,"h":5.69,"l":5.6,"n":228,"o":5.68,"t":"2026-10-13T17:00:00Z","v":74348,"vw":5.648959},{"c":5.61,"h":5.63,"l":5.58,"n":131,"o":5.63,"t":"2026-10-13T17:15:00Z","v":52958,"vw":5.607467},{"c":5.655,"h":5.67,"l":5.58,"n":107,"o":5.61,"t":"2026-10-13T17:30:00Z","v":54949,"vw":5.627799},{"c":5.7,"h":5.7286,"l":5.645,"n":214,"o":5.65,"t":"2026-10-13T17:45:00Z","v":68407,"vw":5.68887},{"c":5.72,"h":5.78,"l":5.69,"n":176,"o":5.7,"t":"2026-10-13T18:00:00Z","v":67560,"vw":5.728903},{"c":5.6738,"h":5.7057,"l":5.66,"n":127,"o":5.6974,"t":"2026-10-13T18:15:00Z","v":48055,"vw":5.683393},{"c":5.655,"h":5.69,"l":5.64,"n":136,"o":5.685,"t":"2026-10-13T18:30:00Z","v":44308,"vw":5.660375},{"c":5.66,"h":5.7,"l":5.66,"n":96,"o":5.66,"t":"2026-10-13T18:45:00Z","v":50174,"vw":5.67399},{"c":5.6717,"h":5.715,"l":5.62,"n":118,"o":5.665,"t":"2026-10-13T19:00:00Z","v":43333,"vw":5.671356},{"c":5.75,"h":5.75,"l":5.665,"n":186,"o":5.68,"t":"2026-10-13T19:15:00Z","v":23663,"vw":5.712326},{"c":5.75,"h":5.78,"l":5.725,"n":475,"o":5.75,"t":"2026-10-13T19:30:00Z","v":146903,"vw":5.755537},{"c":5.7,"h":5.75,"l":5.625,"n":566,"o":5.745,"t":"2026-10-13T19:45:00Z","v":170057,"vw":5.695858},{"c":5.6898,"h":5.7,"l":5.59,"n":55,"o":5.7,"t":"2026-10-13T20:00:00Z","v":23567,"vw":5.673958},{"c":5.6608,"h":5.6999,"l":5.6608,"n":9,"o":5.6999,"t":"2026-10-13T20:15:00Z","v":4910,"vw":5.683004},{"c":5.68,"h":5.68,"l":5.6627,"n":7,"o":5.67,"t":"2026-10-13T20:30:00Z","v":6800,"vw":5.669363},{"c":5.69,"h":5.691,"l":5.6709,"n":11,"o":5.68,"t":"2026-10-13T20:45:00Z","v":8093,"vw":5.688581},{"c":5.6608,"h":5.68,"l":5.6608,"n":8,"o":5.68,"t":"2026-10-13T21:00:00Z","v":1115,"vw":5.667989},{"c":5.69,"h":5.7,"l":5.661,"n":5,"o":5.661,"t":"2026-10-13T21:15:00Z","v":774,"vw":5.684283},{"c":5.7452,"h":5.75,"l":5.69,"n":26,"o":5.69,"t":"2026-10-13T21:30:00Z","v":8829,"vw":5.702808},{"c":5.7472,"h":5.75,"l":5.7,"n":4,"o":5.7,"t":"2026-10-13T21:45:00Z","v":1570,"vw":5.734682},{"c":5.73,"h":5.7314,"l":5.73,"n":3,"o":5.7314,"t":"2026-10-13T22:00:00Z","v":3005,"vw":5.730933},{"c":5.7,"h":5.7,"l":5.6901,"n":10,"o":5.6901,"t":"2026-10-13T22:15:00Z","v":1925,"vw":5.697236},{"c":5.7278,"h":5.7278,"l":5.7278,"n":1,"o":5.7278,"t":"2026-10-13T22:30:00Z","v":500,"vw":5.7278},{"c":5.7003,"h":5.7342,"l":5.7003,"n":16,"o":5.7195,"t":"2026-10-13T22:45:00Z","v":15430,"vw":5.70912},{"c":5.7152,"h":5.7152,"l":5.67,"n":14,"o":5.7,"t":"2026-10-13T23:00:00Z","v":9697,"vw":5.683641},{"c":5.71,"h":5.71,"l":5.6951,"n":4,"o":5.6951,"t":"2026-10-13T23:15:00Z","v":3425,"vw":5.708526},{"c":5.68,"h":5.68,"l":5.66,"n":17,"o":5.66,"t":"2026-10-13T23:30:00Z","v":8601,"vw":5.663169},{"c":5.6838,"h":5.7,"l":5.6838,"n":6,"o":5.7,"t":"2026-10-13T23:45:00Z","v":939,"vw":5.689812},{"c":5.68,"h":5.75,"l":5.6,"n":66,"o":5.66,"t":"2026-10-14T08:00:00Z","v":21081,"vw":5.656253},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-14T08:15:00Z","v":800,"vw":5.7},{"c":5.65,"h":5.7,"l":5.65,"n":2,"o":5.7,"t":"2026-10-14T08:30:00Z","v":1670,"vw":5.676946},{"c":5.61,"h":5.64,"l":5.6,"n":5,"o":5.64,"t":"2026-10-14T09:00:00Z","v":1580,"vw":5.606962},{"c":5.57,"h":5.62,"l":5.57,"n":32,"o":5.61,"t":"2026-10-14T09:15:00Z","v":14423,"vw":5.593472},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-14T09:45:00Z","v":100,"vw":5.61},{"c":5.55,"h":5.58,"l":5.55,"n":4,"o":5.58,"t":"2026-10-14T10:00:00Z","v":1815,"vw":5.571667},{"c":5.61,"h":5.61,"l":5.59,"n":4,"o":5.59,"t":"2026-10-14T10:15:00Z","v":1434,"vw":5.605449},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-14T10:30:00Z","v":1000,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-14T10:45:00Z","v":500,"vw":5.57},{"c":5.49,"h":5.51,"l":5.4634,"n":56,"o":5.51,"t":"2026-10-14T11:00:00Z","v":14101,"vw":5.488347},{"c":5.47,"h":5.53,"l":5.4608,"n":29,"o":5.52,"t":"2026-10-14T11:15:00Z","v":10650,"vw":5.515947},{"c":5.49,"h":5.4938,"l":5.45,"n":21,"o":5.48,"t":"2026-10-14T11:30:00Z","v":15155,"vw":5.459535},{"c":5.479,"h":5.5184,"l":5.479,"n":26,"o":5.48,"t":"2026-10-14T11:45:00Z","v":4994,"vw":5.48328},{"c":5.5493,"h":5.55,"l":5.49,"n":31,"o":5.49,"t":"2026-10-14T12:00:00Z","v":9085,"vw":5.537372},{"c":5.5306,"h":5.61,"l":5.51,"n":32,"o":5.54,"t":"2026-10-14T12:15:00Z","v":10551,"vw":5.543577},{"c":5.23,"h":5.505,"l":5.23,"n":383,"o":5.5,"t":"2026-10-14T12:30:00Z","v":126636,"vw":5.286591},{"c":5.24,"h":5.29,"l":5.21,"n":508,"o":5.23,"t":"2026-10-14T12:45:00Z","v":100219,"vw":5.25023},{"c":5.24,"h":5.28,"l":5.2,"n":82,"o":5.23,"t":"2026-10-14T13:00:00Z","v":23359,"vw":5.231409},{"c":5.29,"h":5.3,"l":5.17,"n":204,"o":5.24,"t":"2026-10-14T13:15:00Z","v":60975,"vw":5.208378},{"c":5.095,"h":5.35,"l":4.975,"n":1408,"o":5.275,"t":"2026-10-14T13:30:00Z","v":500837,"vw":5.083111},{"c":4.7595,"h":5.12,"l":4.7595,"n":984,"o":5.09,"t":"2026-10-14T13:45:00Z","v":395731,"vw":4.948301},{"c":4.745,"h":4.805,"l":4.68,"n":839,"o":4.755,"t":"2026-10-14T14:00:00Z","v":392072,"vw":4.747387},{"c":4.805,"h":4.8276,"l":4.72,"n":520,"o":4.745,"t":"2026-10-14T14:15:00Z","v":182751,"vw":4.765912},{"c":4.9801,"h":5.035,"l":4.795,"n":441,"o":4.805,"t":"2026-10-14T14:30:00Z","v":145453,"vw":4.881725},{"c":4.94,"h":5.07,"l":4.93,"n":630,"o":4.98,"t":"2026-10-14T14:45:00Z","v":263033,"vw":4.99525},{"c":4.8,"h":4.94,"l":4.7725,"n":336,"o":4.94,"t":"2026-10-14T15:00:00Z","v":117843,"vw":4.827626},{"c":4.765,"h":4.82,"l":4.72,"n":370,"o":4.79,"t":"2026-10-14T15:15:00Z","v":196196,"vw":4.765232},{"c":4.685,"h":4.785,"l":4.685,"n":308,"o":4.765,"t":"2026-10-14T15:30:00Z","v":113140,"vw":4.72306},{"c":4.705,"h":4.72,"l":4.675,"n":281,"o":4.6895,"t":"2026-10-14T15:45:00Z","v":122521,"vw":4.6986},{"c":4.605,"h":4.705,"l":4.59,"n":392,"o":4.705,"t":"2026-10-14T16:00:00Z","v":170834,"vw":4.643211},{"c":4.565,"h":4.63,"l":4.54,"n":416,"o":4.6,"t":"2026-10-14T16:15:00Z","v":334216,"vw":4.577386},{"c":4.65,"h":4.6899,"l":4.54,"n":286,"o":4.5686,"t":"2026-10-14T16:30:00Z","v":186776,"vw":4.647859},{"c":4.63,"h":4.655,"l":4.59,"n":198,"o":4.6431,"t":"2026-10-14T16:45:00Z","v":65842,"vw":4.616993},{"c":4.625,"h":4.665,"l":4.6,"n":198,"o":4.6458,"t":"2026-10-14T17:00:00Z","v":77639,"vw":4.64013},{"c":4.55,"h":4.64,"l":4.54,"n":189,"o":4.6271,"t":"2026-10-14T17:15:00Z","v":66285,"vw":4.584736},{"c":4.51,"h":4.55,"l":4.49,"n":382,"o":4.55,"t":"2026-10-14T17:30:00Z","v":130549,"vw":4.51965},{"c":4.4707,"h":4.51,"l":4.46,"n":373,"o":4.51,"t":"2026-10-14T17:45:00Z","v":323035,"vw":4.474826},{"c":4.535,"h":4.5499,"l":4.471,"n":195,"o":4.48,"t":"2026-10-14T18:00:00Z","v":64977,"vw":4.517794},{"c":4.5161,"h":4.5461,"l":4.5029,"n":166,"o":4.53,"t":"2026-10-14T18:15:00Z","v":65388,"vw":4.517123},{"c":4.4692,"h":4.515,"l":4.46,"n":171,"o":4.515,"t":"2026-10-14T18:30:00Z","v":73935,"vw":4.487524},{"c":4.51,"h":4.53,"l":4.4616,"n":130,"o":4.4616,"t":"2026-10-14T18:45:00Z","v":60681,"vw":4.506914},{"c":4.5402,"h":4.5599,"l":4.4823,"n":186,"o":4.51,"t":"2026-10-14T19:00:00Z","v":141983,"vw":4.504353},{"c":4.58,"h":4.6399,"l":4.5201,"n":247,"o":4.54,"t":"2026-10-14T19:15:00Z","v":120118,"vw":4.587833},{"c":4.6,"h":4.6153,"l":4.555,"n":278,"o":4.575,"t":"2026-10-14T19:30:00Z","v":113074,"vw":4.578474},{"c":4.615,"h":4.6471,"l":4.51,"n":430,"o":4.6,"t":"2026-10-14T19:45:00Z","v":257164,"vw":4.58346},{"c":4.61,"h":4.6295,"l":4.6004,"n":47,"o":4.62,"t":"2026-10-14T20:00:00Z","v":14802,"vw":4.617131},{"c":4.61,"h":4.63,"l":4.6008,"n":28,"o":4.605,"t":"2026-10-14T20:15:00Z","v":21278,"vw":4.624993},{"c":4.61,"h":4.6101,"l":4.6001,"n":8,"o":4.6001,"t":"2026-10-14T20:30:00Z","v":3112,"vw":4.609605},{"c":4.61,"h":4.62,"l":4.6,"n":14,"o":4.6106,"t":"2026-10-14T20:45:00Z","v":5325,"vw":4.60984},{"c":4.59,"h":4.6,"l":4.58,"n":48,"o":4.6,"t":"2026-10-14T21:00:00Z","v":12420,"vw":4.587299},{"c":4.55,"h":4.5829,"l":4.5,"n":15,"o":4.5829,"t":"2026-10-14T21:15:00Z","v":24319,"vw":4.555846},{"c":4.53,"h":4.53,"l":4.5,"n":12,"o":4.53,"t":"2026-10-14T21:30:00Z","v":4883,"vw":4.510611},{"c":4.54,"h":4.54,"l":4.5,"n":27,"o":4.52,"t":"2026-10-14T21:45:00Z","v":7959,"vw":4.511245},{"c":4.52,"h":4.56,"l":4.52,"n":20,"o":4.55,"t":"2026-10-14T22:00:00Z","v":7445,"vw":4.547754},{"c":4.48,"h":4.5031,"l":4.47,"n":66,"o":4.5,"t":"2026-10-14T22:15:00Z","v":39959,"vw":4.481605},{"c":4.431,"h":4.479,"l":4.42,"n":65,"o":4.475,"t":"2026-10-14T22:30:00Z","v":64242,"vw":4.447774},{"c":4.4701,"h":4.4995,"l":4.42,"n":47,"o":4.42,"t":"2026-10-14T22:45:00Z","v":26388,"vw":4.466871},{"c":4.46,"h":4.5,"l":4.46,"n":17,"o":4.4992,"t":"2026-10-14T23:00:00Z","v":6865,"vw":4.476969},{"c":4.44,"h":4.46,"l":4.41,"n":78,"o":4.46,"t":"2026-10-14T23:15:00Z","v":35078,"vw":4.443234},{"c":4.37,"h":4.43,"l":4.37,"n":58,"o":4.43,"t":"2026-10-14T23:30:00Z","v":9561,"vw":4.397215},{"c":4.35,"h":4.38,"l":4.35,"n":89,"o":4.3746,"t":"2026-10-14T23:45:00Z","v":19184,"vw":4.365001},{"c":4.27,"h":4.47,"l":4.27,"n":251,"o":4.35,"t":"2026-10-15T08:00:00Z","v":56028,"vw":4.323716},{"c":4.24,"h":4.24,"l":4.2187,"n":24,"o":4.2187,"t":"2026-10-15T08:15:00Z","v":2043,"vw":4.233098},{"c":4.22,"h":4.255,"l":4.22,"n":13,"o":4.255,"t":"2026-10-15T08:30:00Z","v":1601,"vw":4.231802},{"c":4.29,"h":4.29,"l":4.21,"n":30,"o":4.2108,"t":"2026-10-15T08:45:00Z","v":20867,"vw":4.234384},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-10-15T09:00:00Z","v":3388,"vw":4.286235},{"c":4.2811,"h":4.3,"l":4.28,"n":17,"o":4.29,"t":"2026-10-15T09:15:00Z","v":6067,"vw":4.2954},{"c":4.24,"h":4.24,"l":4.23,"n":8,"o":4.24,"t":"2026-10-15T09:30:00Z","v":4465,"vw":4.239339},{"c":4.22,"h":4.23,"l":4.21,"n":16,"o":4.22,"t":"2026-10-15T09:45:00Z","v":4818,"vw":4.221359},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-15T10:00:00Z","v":3100,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":6,"o":4.2,"t":"2026-10-15T10:15:00Z","v":859,"vw":4.203874},{"c":4.15,"h":4.19,"l":4.15,"n":13,"o":4.16,"t":"2026-10-15T10:30:00Z","v":5824,"vw":4.166797},{"c":4.07,"h":4.14,"l":4.06,"n":128,"o":4.14,"t":"2026-10-15T10:45:00Z","v":42735,"vw":4.10697},{"c":4.05,"h":4.08,"l":3.9,"n":340,"o":4.08,"t":"2026-10-15T11:00:00Z","v":171101,"vw":3.97316},{"c":4.0831,"h":4.11,"l":4.04,"n":61,"o":4.04,"t":"2026-10-15T11:15:00Z","v":12847,"vw":4.081272},{"c":4.1759,"h":4.2,"l":4.09,"n":138,"o":4.11,"t":"2026-10-15T11:30:00Z","v":70587,"vw":4.173892},{"c":4.1485,"h":4.1998,"l":4.1406,"n":38,"o":4.18,"t":"2026-10-15T11:45:00Z","v":18354,"vw":4.173939},{"c":4.1102,"h":4.1491,"l":4.1,"n":53,"o":4.14,"t":"2026-10-15T12:00:00Z","v":26292,"vw":4.120481},{"c":4.22,"h":4.22,"l":4.14,"n":90,"o":4.14,"t":"2026-10-15T12:15:00Z","v":20848,"vw":4.174639},{"c":4.12,"h":4.2165,"l":4.07,"n":242,"o":4.2165,"t":"2026-10-15T12:30:00Z","v":53073,"vw":4.125819},{"c":4.07,"h":4.16,"l":4.03,"n":108,"o":4.14,"t":"2026-10-15T12:45:00Z","v":37403,"vw":4.071533},{"c":4.07,"h":4.09,"l":4.04,"n":85,"o":4.06,"t":"2026-10-15T13:00:00Z","v":22434,"vw":4.063944},{"c":4.09,"h":4.1,"l":4.04,"n":118,"o":4.09,"t":"2026-10-15T13:15:00Z","v":38594,"vw":4.067733},{"c":4.035,"h":4.195,"l":3.88,"n":1680,"o":4.08,"t":"2026-10-15T13:30:00Z","v":637647,"vw":4.004375},{"c":3.81,"h":4.04,"l":3.73,"n":1109,"o":4.02,"t":"2026-10-15T13:45:00Z","v":512079,"vw":3.840308},{"c":3.81,"h":3.94,"l":3.7501,"n":858,"o":3.79,"t":"2026-10-15T14:00:00Z","v":281334,"vw":3.849077},{"c":3.785,"h":3.89,"l":3.7613,"n":534,"o":3.81,"t":"2026-10-15T14:15:00Z","v":183312,"vw":3.820183},{"c":4.01,"h":4.05,"l":3.74,"n":636,"o":3.78,"t":"2026-10-15T14:30:00Z","v":272232,"vw":3.910095},{"c":4.15,"h":4.19,"l":4,"n":465,"o":4.01,"t":"2026-10-15T14:45:00Z","v":201278,"vw":4.067963},{"c":4.2201,"h":4.255,"l":4.065,"n":356,"o":4.1531,"t":"2026-10-15T15:00:00Z","v":123060,"vw":4.142609},{"c":4.2,"h":4.3395,"l":4.19,"n":329,"o":4.23,"t":"2026-10-15T15:15:00Z","v":108109,"vw":4.280839},{"c":4.16,"h":4.209,"l":4.13,"n":303,"o":4.18,"t":"2026-10-15T15:30:00Z","v":120387,"vw":4.171745},{"c":4.155,"h":4.1701,"l":4.1,"n":187,"o":4.15,"t":"2026-10-15T15:45:00Z","v":70243,"vw":4.147952},{"c":4.075,"h":4.19,"l":4.07,"n":247,"o":4.155,"t":"2026-10-15T16:00:00Z","v":91185,"vw":4.112352},{"c":4.01,"h":4.0771,"l":4.0099,"n":213,"o":4.0701,"t":"2026-10-15T16:15:00Z","v":115711,"vw":4.032327},{"c":4.115,"h":4.115,"l":3.99,"n":261,"o":4.01,"t":"2026-10-15T16:30:00Z","v":170385,"vw":4.060795},{"c":4.12,"h":4.14,"l":4.08,"n":238,"o":4.12,"t":"2026-10-15T16:45:00Z","v":126448,"vw":4.113257},{"c":4.22,"h":4.2298,"l":4.11,"n":202,"o":4.125,"t":"2026-10-15T17:00:00Z","v":122437,"vw":4.182841},{"c":4.27,"h":4.275,"l":4.18,"n":236,"o":4.225,"t":"2026-10-15T17:15:00Z","v":151216,"vw":4.223548},{"c":4.31,"h":4.355,"l":4.255,"n":187,"o":4.255,"t":"2026-10-15T17:30:00Z","v":101772,"vw":4.288849},{"c":4.28,"h":4.325,"l":4.225,"n":276,"o":4.31,"t":"2026-10-15T17:45:00Z","v":203546,"vw":4.271901},{"c":4.2001,"h":4.28,"l":4.2001,"n":125,"o":4.27,"t":"2026-10-15T18:00:00Z","v":77914,"vw":4.228208},{"c":4.355,"h":4.36,"l":4.2,"n":162,"o":4.21,"t":"2026-10-15T18:15:00Z","v":82738,"vw":4.293943},{"c":4.44,"h":4.47,"l":4.355799,"n":273,"o":4.36,"t":"2026-10-15T18:30:00Z","v":142928,"vw":4.414699},{"c":4.4673,"h":4.47,"l":4.3898,"n":187,"o":4.435,"t":"2026-10-15T18:45:00Z","v":77362,"vw":4.426474},{"c":4.5264,"h":4.54,"l":4.465,"n":267,"o":4.47,"t":"2026-10-15T19:00:00Z","v":121683,"vw":4.503761},{"c":4.555,"h":4.61,"l":4.525,"n":361,"o":4.525,"t":"2026-10-15T19:15:00Z","v":103657,"vw":4.578827},{"c":4.615,"h":4.625,"l":4.5201,"n":265,"o":4.5401,"t":"2026-10-15T19:30:00Z","v":112366,"vw":4.564636},{"c":4.6403,"h":4.67,"l":4.5937,"n":359,"o":4.62,"t":"2026-10-15T19:45:00Z","v":166771,"vw":4.636354},{"c":4.71,"h":4.7357,"l":4.64,"n":150,"o":4.64,"t":"2026-10-15T20:00:00Z","v":56875,"vw":4.711848},{"c":4.7,"h":4.709,"l":4.671,"n":19,"o":4.709,"t":"2026-10-15T20:15:00Z","v":13325,"vw":4.697395},{"c":4.75,"h":4.77,"l":4.7,"n":162,"o":4.7,"t":"2026-10-15T20:30:00Z","v":27342,"vw":4.750104},{"c":4.69,"h":4.75,"l":4.69,"n":104,"o":4.75,"t":"2026-10-15T20:45:00Z","v":24621,"vw":4.720576},{"c":4.55,"h":4.7,"l":4.5,"n":35,"o":4.7,"t":"2026-10-15T21:00:00Z","v":11006,"vw":4.591353},{"c":4.63,"h":4.63,"l":4.5256,"n":52,"o":4.5256,"t":"2026-10-15T21:15:00Z","v":16484,"vw":4.59587},{"c":4.66,"h":4.7,"l":4.5468,"n":16,"o":4.65,"t":"2026-10-15T21:30:00Z","v":2371,"vw":4.64742},{"c":4.72,"h":4.7396,"l":4.65,"n":5,"o":4.7396,"t":"2026-10-15T21:45:00Z","v":4451,"vw":4.728121},{"c":4.73,"h":4.73,"l":4.63,"n":17,"o":4.63,"t":"2026-10-15T22:00:00Z","v":5315,"vw":4.700795},{"c":4.7,"h":4.7393,"l":4.7,"n":6,"o":4.72,"t":"2026-10-15T22:15:00Z","v":2600,"vw":4.714562},{"c":4.65,"h":4.7,"l":4.6412,"n":3,"o":4.6412,"t":"2026-10-15T22:30:00Z","v":460,"vw":4.671235},{"c":4.671,"h":4.6715,"l":4.66,"n":5,"o":4.66,"t":"2026-10-15T22:45:00Z","v":1780,"vw":4.663698},{"c":4.67,"h":4.67,"l":4.62,"n":8,"o":4.67,"t":"2026-10-15T23:00:00Z","v":918,"vw":4.662222},{"c":4.6008,"h":4.6393,"l":4.6,"n":10,"o":4.6208,"t":"2026-10-15T23:15:00Z","v":4083,"vw":4.613659},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-15T23:30:00Z","v":105,"vw":4.6},{"c":4.56,"h":4.61,"l":4.5524,"n":13,"o":4.61,"t":"2026-10-15T23:45:00Z","v":16949,"vw":4.569757},{"c":4.63,"h":4.75,"l":4.6,"n":69,"o":4.7,"t":"2026-10-16T08:00:00Z","v":15857,"vw":4.708813},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-16T08:15:00Z","v":783,"vw":4.59},{"c":4.59,"h":4.5907,"l":4.59,"n":5,"o":4.5907,"t":"2026-10-16T08:30:00Z","v":948,"vw":4.590219},{"c":4.53,"h":4.535,"l":4.5,"n":5,"o":4.535,"t":"2026-10-16T09:00:00Z","v":7211,"vw":4.507258},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-16T09:15:00Z","v":500,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-16T10:00:00Z","v":1701,"vw":4.54},{"c":4.53,"h":4.55,"l":4.52,"n":10,"o":4.54,"t":"2026-10-16T10:15:00Z","v":2900,"vw":4.535534},{"c":4.54,"h":4.54,"l":4.53,"n":7,"o":4.53,"t":"2026-10-16T10:30:00Z","v":1192,"vw":4.535899},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T10:45:00Z","v":300,"vw":4.52},{"c":4.44,"h":4.52,"l":4.4,"n":67,"o":4.52,"t":"2026-10-16T11:00:00Z","v":27446,"vw":4.412403},{"c":4.42,"h":4.46,"l":4.42,"n":12,"o":4.4387,"t":"2026-10-16T11:15:00Z","v":3671,"vw":4.434184},{"c":4.35,"h":4.41,"l":4.34,"n":69,"o":4.4099,"t":"2026-10-16T11:30:00Z","v":28039,"vw":4.374013},{"c":4.3569,"h":4.36,"l":4.33,"n":43,"o":4.36,"t":"2026-10-16T11:45:00Z","v":21336,"vw":4.341655},{"c":4.35,"h":4.38,"l":4.35,"n":30,"o":4.36,"t":"2026-10-16T12:00:00Z","v":17459,"vw":4.36869},{"c":4.39,"h":4.4,"l":4.34,"n":80,"o":4.36,"t":"2026-10-16T12:15:00Z","v":39609,"vw":4.362177},{"c":4.38,"h":4.4,"l":4.34,"n":58,"o":4.39,"t":"2026-10-16T12:30:00Z","v":53163,"vw":4.372668},{"c":4.37,"h":4.37,"l":4.34,"n":59,"o":4.36,"t":"2026-10-16T12:45:00Z","v":18735,"vw":4.353829},{"c":4.4,"h":4.4,"l":4.369,"n":18,"o":4.369,"t":"2026-10-16T13:00:00Z","v":2826,"vw":4.379748},{"c":4.395,"h":4.395,"l":4.3446,"n":28,"o":4.39,"t":"2026-10-16T13:15:00Z","v":14318,"vw":4.364298},{"c":4.41,"h":4.42,"l":4.08,"n":954,"o":4.35,"t":"2026-10-16T13:30:00Z","v":492577,"vw":4.206945},{"c":4.28,"h":4.39,"l":4.2,"n":469,"o":4.39,"t":"2026-10-16T13:45:00Z","v":199559,"vw":4.287644},{"c":4.29,"h":4.348,"l":4.2199,"n":228,"o":4.28,"t":"2026-10-16T14:00:00Z","v":145999,"vw":4.27312},{"c":4.27,"h":4.31,"l":4.24,"n":188,"o":4.3,"t":"2026-10-16T14:15:00Z","v":134837,"vw":4.283606},{"c":4.21,"h":4.31,"l":4.2029,"n":244,"o":4.27,"t":"2026-10-16T14:30:00Z","v":127949,"vw":4.261875},{"c":4.085,"h":4.21,"l":4.05,"n":390,"o":4.21,"t":"2026-10-16T14:45:00Z","v":250222,"vw":4.104172},{"c":3.9899,"h":4.0855,"l":3.95,"n":697,"o":4.08,"t":"2026-10-16T15:00:00Z","v":444675,"vw":4.010941},{"c":3.98,"h":4,"l":3.94,"n":398,"o":3.99,"t":"2026-10-16T15:15:00Z","v":259007,"vw":3.965927},{"c":3.912,"h":4,"l":3.911,"n":290,"o":3.9799,"t":"2026-10-16T15:30:00Z","v":159165,"vw":3.963204},{"c":3.85,"h":3.9599,"l":3.845,"n":455,"o":3.92,"t":"2026-10-16T15:45:00Z","v":335713,"vw":3.886382},{"c":3.81,"h":3.85,"l":3.7602,"n":495,"o":3.84,"t":"2026-10-16T16:00:00Z","v":371160,"vw":3.803528},{"c":3.825,"h":3.845,"l":3.795,"n":333,"o":3.81,"t":"2026-10-16T16:15:00Z","v":227907,"vw":3.818558},{"c":3.88,"h":3.8951,"l":3.8014,"n":279,"o":3.82,"t":"2026-10-16T16:30:00Z","v":201973,"vw":3.86827},{"c":3.8,"h":3.885,"l":3.7901,"n":231,"o":3.885,"t":"2026-10-16T16:45:00Z","v":138911,"vw":3.806136},{"c":3.725,"h":3.8,"l":3.72,"n":563,"o":3.8,"t":"2026-10-16T17:00:00Z","v":236931,"vw":3.743132},{"c":3.74,"h":3.7506,"l":3.6702,"n":492,"o":3.725,"t":"2026-10-16T17:15:00Z","v":359243,"vw":3.69984},{"c":3.775,"h":3.8,"l":3.72,"n":298,"o":3.755,"t":"2026-10-16T17:30:00Z","v":291575,"vw":3.755572},{"c":3.6701,"h":3.8,"l":3.6701,"n":230,"o":3.77,"t":"2026-10-16T17:45:00Z","v":193545,"vw":3.716386},{"c":3.675,"h":3.6999,"l":3.652,"n":348,"o":3.6701,"t":"2026-10-16T18:00:00Z","v":334763,"vw":3.677645},{"c":3.635,"h":3.68,"l":3.6201,"n":292,"o":3.68,"t":"2026-10-16T18:15:00Z","v":249437,"vw":3.644556},{"c":3.6198,"h":3.69,"l":3.615,"n":283,"o":3.64,"t":"2026-10-16T18:30:00Z","v":289439,"vw":3.647184},{"c":3.58,"h":3.61,"l":3.5501,"n":427,"o":3.61,"t":"2026-10-16T18:45:00Z","v":349749,"vw":3.573619},{"c":3.62,"h":3.62,"l":3.53,"n":571,"o":3.575,"t":"2026-10-16T19:00:00Z","v":579243,"vw":3.567486},{"c":3.62,"h":3.65,"l":3.5608,"n":340,"o":3.62,"t":"2026-10-16T19:15:00Z","v":166219,"vw":3.597953},{"c":3.4198,"h":3.6282,"l":3.41,"n":694,"o":3.6282,"t":"2026-10-16T19:30:00Z","v":582238,"vw":3.484547},{"c":3.57,"h":3.595,"l":3.4,"n":914,"o":3.42,"t":"2026-10-16T19:45:00Z","v":555792,"vw":3.476216},{"c":3.63,"h":3.65,"l":3.56,"n":114,"o":3.56,"t":"2026-10-16T20:00:00Z","v":65769,"vw":3.622685},{"c":3.625,"h":3.64,"l":3.61,"n":38,"o":3.6292,"t":"2026-10-16T20:15:00Z","v":9963,"vw":3.627376},{"c":3.64,"h":3.64,"l":3.628,"n":64,"o":3.64,"t":"2026-10-16T20:30:00Z","v":19714,"vw":3.632626},{"c":3.6708,"h":3.6708,"l":3.64,"n":30,"o":3.6475,"t":"2026-10-16T20:45:00Z","v":14336,"vw":3.644285},{"c":3.638,"h":3.6715,"l":3.63,"n":13,"o":3.64,"t":"2026-10-16T21:00:00Z","v":4200,"vw":3.640815},{"c":3.61,"h":3.6399,"l":3.61,"n":7,"o":3.63,"t":"2026-10-16T21:15:00Z","v":1146,"vw":3.628711},{"c":3.6373,"h":3.6399,"l":3.61,"n":35,"o":3.6368,"t":"2026-10-16T21:30:00Z","v":12932,"vw":3.618207},{"c":3.5885,"h":3.62,"l":3.58,"n":28,"o":3.62,"t":"2026-10-16T21:45:00Z","v":14806,"vw":3.600235},{"c":3.5703,"h":3.576,"l":3.5703,"n":5,"o":3.576,"t":"2026-10-16T22:00:00Z","v":1424,"vw":3.571437},{"c":3.58,"h":3.6,"l":3.56,"n":24,"o":3.58,"t":"2026-10-16T22:15:00Z","v":8578,"vw":3.567364},{"c":3.63,"h":3.64,"l":3.56,"n":16,"o":3.59,"t":"2026-10-16T22:30:00Z","v":7513,"vw":3.600287},{"c":3.5602,"h":3.6302,"l":3.56,"n":16,"o":3.63,"t":"2026-10-16T22:45:00Z","v":4374,"vw":3.594859},{"c":3.58,"h":3.6292,"l":3.56,"n":13,"o":3.56,"t":"2026-10-16T23:00:00Z","v":6732,"vw":3.574559},{"c":3.6193,"h":3.62,"l":3.57,"n":3,"o":3.57,"t":"2026-10-16T23:15:00Z","v":7500,"vw":3.573296},{"c":3.5979,"h":3.6123,"l":3.57,"n":17,"o":3.6123,"t":"2026-10-16T23:30:00Z","v":5579,"vw":3.58731},{"c":3.56,"h":3.6152,"l":3.56,"n":20,"o":3.6152,"t":"2026-10-16T23:45:00Z","v":6442,"vw":3.593168},{"c":3.76,"h":3.86,"l":3.72,"n":193,"o":3.72,"t":"2026-10-19T08:00:00Z","v":53550,"vw":3.798653},{"c":3.76,"h":3.7746,"l":3.75,"n":9,"o":3.7746,"t":"2026-10-19T08:15:00Z","v":3082,"vw":3.759014},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T08:30:00Z","v":350,"vw":3.78},{"c":3.75,"h":3.75,"l":3.735,"n":5,"o":3.75,"t":"2026-10-19T08:45:00Z","v":9833,"vw":3.748373},{"c":3.7084,"h":3.73,"l":3.7084,"n":5,"o":3.7202,"t":"2026-10-19T09:00:00Z","v":5756,"vw":3.721045},{"c":3.7693,"h":3.78,"l":3.74,"n":5,"o":3.74,"t":"2026-10-19T09:15:00Z","v":1522,"vw":3.771794},{"c":3.7695,"h":3.7695,"l":3.7695,"n":1,"o":3.7695,"t":"2026-10-19T09:30:00Z","v":700,"vw":3.7695},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T09:45:00Z","v":501,"vw":3.8},{"c":3.784,"h":3.79,"l":3.784,"n":2,"o":3.79,"t":"2026-10-19T10:00:00Z","v":697,"vw":3.785696},{"c":3.79,"h":3.79,"l":3.781,"n":10,"o":3.79,"t":"2026-10-19T10:15:00Z","v":2630,"vw":3.789521},{"c":3.76,"h":3.8372,"l":3.66,"n":39,"o":3.81,"t":"2026-10-19T10:30:00Z","v":11034,"vw":3.725082},{"c":3.81,"h":3.82,"l":3.78,"n":8,"o":3.78,"t":"2026-10-19T10:45:00Z","v":1951,"vw":3.80512},{"c":3.96,"h":4,"l":3.77,"n":272,"o":3.825,"t":"2026-10-19T11:00:00Z","v":119407,"vw":3.855657},{"c":4.0316,"h":4.08,"l":3.9341,"n":343,"o":3.9564,"t":"2026-10-19T11:15:00Z","v":194557,"vw":4.029856},{"c":4.0789,"h":4.14,"l":3.9587,"n":335,"o":4.03,"t":"2026-10-19T11:30:00Z","v":124697,"vw":4.060702},{"c":4.1294,"h":4.15,"l":4.09,"n":167,"o":4.09,"t":"2026-10-19T11:45:00Z","v":83666,"vw":4.120983},{"c":4.16,"h":4.2,"l":4.1,"n":242,"o":4.12,"t":"2026-10-19T12:00:00Z","v":80220,"vw":4.149475},{"c":4.1598,"h":4.18,"l":4.12,"n":137,"o":4.16,"t":"2026-10-19T12:15:00Z","v":64762,"vw":4.149884},{"c":4.18,"h":4.2,"l":4.1508,"n":89,"o":4.1698,"t":"2026-10-19T12:30:00Z","v":47522,"vw":4.182759},{"c":4.1,"h":4.19,"l":4.09,"n":163,"o":4.19,"t":"2026-10-19T12:45:00Z","v":161847,"vw":4.141941},{"c":4.11,"h":4.14,"l":4.09,"n":88,"o":4.1,"t":"2026-10-19T13:00:00Z","v":32591,"vw":4.117234},{"c":4.07,"h":4.18,"l":4.06,"n":188,"o":4.11,"t":"2026-10-19T13:15:00Z","v":58069,"vw":4.129821},{"c":4.165,"h":4.215,"l":3.92,"n":1353,"o":4.09,"t":"2026-10-19T13:30:00Z","v":672448,"vw":4.049614},{"c":4.12,"h":4.27,"l":4.0704,"n":861,"o":4.15,"t":"2026-10-19T13:45:00Z","v":410882,"vw":4.161167},{"c":4.135,"h":4.135,"l":4.0087,"n":384,"o":4.12,"t":"2026-10-19T14:00:00Z","v":198159,"vw":4.054689},{"c":4.175,"h":4.215,"l":4.1222,"n":333,"o":4.1222,"t":"2026-10-19T14:15:00Z","v":137515,"vw":4.180307},{"c":4.2262,"h":4.24,"l":4.111,"n":279,"o":4.18,"t":"2026-10-19T14:30:00Z","v":148022,"vw":4.184152},{"c":4.17,"h":4.295,"l":4.16,"n":215,"o":4.2438,"t":"2026-10-19T14:45:00Z","v":82025,"vw":4.227675},{"c":4.16,"h":4.22,"l":4.14,"n":179,"o":4.165,"t":"2026-10-19T15:00:00Z","v":107963,"vw":4.168446},{"c":4.295,"h":4.32,"l":4.15,"n":209,"o":4.155,"t":"2026-10-19T15:15:00Z","v":320598,"vw":4.265789},{"c":4.365,"h":4.4,"l":4.285,"n":410,"o":4.285,"t":"2026-10-19T15:30:00Z","v":346649,"vw":4.33921},{"c":4.35,"h":4.37,"l":4.3,"n":228,"o":4.365,"t":"2026-10-19T15:45:00Z","v":93860,"vw":4.33152},{"c":4.3,"h":4.345,"l":4.25,"n":495,"o":4.345,"t":"2026-10-19T16:00:00Z","v":331483,"vw":4.300409},{"c":4.26,"h":4.325,"l":4.25,"n":142,"o":4.3,"t":"2026-10-19T16:15:00Z","v":148600,"vw":4.280513},{"c":4.23,"h":4.265,"l":4.2217,"n":171,"o":4.255,"t":"2026-10-19T16:30:00Z","v":116474,"vw":4.244869},{"c":4.15,"h":4.2323,"l":4.15,"n":214,"o":4.2323,"t":"2026-10-19T16:45:00Z","v":100863,"vw":4.185179},{"c":4.215,"h":4.225,"l":4.1212,"n":223,"o":4.1414,"t":"2026-10-19T17:00:00Z","v":157843,"vw":4.184341},{"c":4.2001,"h":4.2586,"l":4.2001,"n":153,"o":4.22,"t":"2026-10-19T17:15:00Z","v":80635,"vw":4.232352},{"c":4.19,"h":4.22,"l":4.19,"n":100,"o":4.21,"t":"2026-10-19T17:30:00Z","v":60587,"vw":4.205622},{"c":4.185,"h":4.1998,"l":4.1401,"n":225,"o":4.17,"t":"2026-10-19T17:45:00Z","v":111217,"vw":4.161509},{"c":4.24,"h":4.2594,"l":4.17,"n":147,"o":4.175,"t":"2026-10-19T18:00:00Z","v":48129,"vw":4.206332},{"c":4.05,"h":4.24,"l":4.03,"n":317,"o":4.23,"t":"2026-10-19T18:15:00Z","v":197380,"vw":4.107231},{"c":4.1499,"h":4.1499,"l":4.0531,"n":187,"o":4.06,"t":"2026-10-19T18:30:00Z","v":97276,"vw":4.102289},{"c":4.14,"h":4.175,"l":4.105,"n":95,"o":4.15,"t":"2026-10-19T18:45:00Z","v":44589,"vw":4.143926},{"c":4.1173,"h":4.16,"l":4.11,"n":74,"o":4.1497,"t":"2026-10-19T19:00:00Z","v":59244,"vw":4.123267},{"c":4.1557,"h":4.25,"l":4.09,"n":476,"o":4.12,"t":"2026-10-19T19:15:00Z","v":389609,"vw":4.177027},{"c":4.145,"h":4.205,"l":4.13,"n":249,"o":4.15,"t":"2026-10-19T19:30:00Z","v":215649,"vw":4.168937},{"c":4.04,"h":4.155,"l":4.03,"n":368,"o":4.1442,"t":"2026-10-19T19:45:00Z","v":245256,"vw":4.089736},{"c":4.04,"h":4.04,"l":4.019,"n":58,"o":4.04,"t":"2026-10-19T20:00:00Z","v":25159,"vw":4.03665},{"c":4.04,"h":4.04,"l":4.03,"n":37,"o":4.03,"t":"2026-10-19T20:15:00Z","v":5162,"vw":4.03428},{"c":4.07,"h":4.0783,"l":4.05,"n":11,"o":4.05,"t":"2026-10-19T20:30:00Z","v":4310,"vw":4.070832},{"c":4.07,"h":4.073,"l":4.07,"n":4,"o":4.073,"t":"2026-10-19T20:45:00Z","v":650,"vw":4.070692},{"c":4.09,"h":4.09,"l":4.0884,"n":3,"o":4.0884,"t":"2026-10-19T21:00:00Z","v":950,"vw":4.089085},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T21:15:00Z","v":200,"vw":4.09},{"c":4.08,"h":4.08,"l":4.06,"n":7,"o":4.06,"t":"2026-10-19T21:30:00Z","v":1357,"vw":4.072525},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T21:45:00Z","v":105,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T22:00:00Z","v":732,"vw":4.05},{"c":4.0791,"h":4.0792,"l":4.0791,"n":5,"o":4.0792,"t":"2026-10-19T22:15:00Z","v":251,"vw":4.07915},{"c":4.09,"h":4.09,"l":4.08,"n":10,"o":4.08,"t":"2026-10-19T22:30:00Z","v":14312,"vw":4.088513},{"c":4.0898,"h":4.0898,"l":4.0898,"n":1,"o":4.0898,"t":"2026-10-19T22:45:00Z","v":500,"vw":4.0898},{"c":4.08,"h":4.09,"l":4.08,"n":5,"o":4.089,"t":"2026-10-19T23:00:00Z","v":7113,"vw":4.088751},{"c":4.09,"h":4.09,"l":4.085,"n":4,"o":4.085,"t":"2026-10-19T23:15:00Z","v":601,"vw":4.089167},{"c":4.0897,"h":4.09,"l":4.0897,"n":3,"o":4.09,"t":"2026-10-19T23:30:00Z","v":248,"vw":4.089875},{"c":4.04,"h":4.09,"l":4.04,"n":22,"o":4.08,"t":"2026-10-19T23:45:00Z","v":19239,"vw":4.047747},{"c":3.87,"h":3.97,"l":3.83,"n":139,"o":3.97,"t":"2026-10-20T08:00:00Z","v":30149,"vw":3.91628},{"c":3.8662,"h":3.8662,"l":3.8662,"n":1,"o":3.8662,"t":"2026-10-20T08:15:00Z","v":150,"vw":3.8662},{"c":3.8657,"h":3.8657,"l":3.8657,"n":1,"o":3.8657,"t":"2026-10-20T08:30:00Z","v":200,"vw":3.8657},{"c":3.88,"h":3.9,"l":3.88,"n":4,"o":3.9,"t":"2026-10-20T08:45:00Z","v":1858,"vw":3.897356},{"c":3.8,"h":3.84,"l":3.8,"n":27,"o":3.84,"t":"2026-10-20T09:00:00Z","v":3519,"vw":3.808378},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T09:15:00Z","v":100,"vw":3.85},{"c":3.8395,"h":3.85,"l":3.8395,"n":3,"o":3.85,"t":"2026-10-20T09:30:00Z","v":626,"vw":3.847484},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T09:45:00Z","v":315,"vw":3.8},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T10:00:00Z","v":200,"vw":3.84},{"c":3.83,"h":3.84,"l":3.83,"n":5,"o":3.8339,"t":"2026-10-20T10:15:00Z","v":1425,"vw":3.83885},{"c":3.78,"h":3.83,"l":3.78,"n":6,"o":3.8028,"t":"2026-10-20T10:30:00Z","v":2950,"vw":3.797648},{"c":3.766,"h":3.79,"l":3.766,"n":10,"o":3.79,"t":"2026-10-20T10:45:00Z","v":2293,"vw":3.78},{"c":3.75,"h":3.84,"l":3.7404,"n":147,"o":3.79,"t":"2026-10-20T11:00:00Z","v":55314,"vw":3.7943},{"c":3.72,"h":3.76,"l":3.72,"n":29,"o":3.76,"t":"2026-10-20T11:15:00Z","v":6866,"vw":3.739926},{"c":3.75,"h":3.76,"l":3.7295,"n":37,"o":3.74,"t":"2026-10-20T11:30:00Z","v":26579,"vw":3.741252},{"c":3.73,"h":3.75,"l":3.71,"n":61,"o":3.75,"t":"2026-10-20T11:45:00Z","v":22776,"vw":3.724012},{"c":3.7,"h":3.74,"l":3.7,"n":33,"o":3.739,"t":"2026-10-20T12:00:00Z","v":11782,"vw":3.724594},{"c":3.72,"h":3.7496,"l":3.72,"n":27,"o":3.7496,"t":"2026-10-20T12:15:00Z","v":9567,"vw":3.731323},{"c":3.83,"h":3.83,"l":3.69,"n":98,"o":3.7099,"t":"2026-10-20T12:30:00Z","v":35340,"vw":3.753103},{"c":3.8,"h":3.81,"l":3.78,"n":29,"o":3.8,"t":"2026-10-20T12:45:00Z","v":9043,"vw":3.795267},{"c":3.7893,"h":3.8,"l":3.78,"n":58,"o":3.8,"t":"2026-10-20T13:00:00Z","v":47008,"vw":3.792272},{"c":3.77,"h":3.799,"l":3.76,"n":72,"o":3.77,"t":"2026-10-20T13:15:00Z","v":49570,"vw":3.777675},{"c":3.81,"h":3.91,"l":3.7,"n":660,"o":3.75,"t":"2026-10-20T13:30:00Z","v":329609,"vw":3.782618},{"c":3.98,"h":3.99,"l":3.8001,"n":382,"o":3.82,"t":"2026-10-20T13:45:00Z","v":145115,"vw":3.897435},{"c":4.11,"h":4.13,"l":3.957,"n":488,"o":3.9791,"t":"2026-10-20T14:00:00Z","v":203449,"vw":4.055433},{"c":4.36,"h":4.37,"l":4.12,"n":577,"o":4.13,"t":"2026-10-20T14:15:00Z","v":322680,"vw":4.248815},{"c":4.385,"h":4.39,"l":4.2699,"n":662,"o":4.36,"t":"2026-10-20T14:30:00Z","v":298624,"vw":4.329648},{"c":4.32,"h":4.41,"l":4.295,"n":561,"o":4.39,"t":"2026-10-20T14:45:00Z","v":261197,"vw":4.356245},{"c":4.1939,"h":4.321,"l":4.12,"n":828,"o":4.315,"t":"2026-10-20T15:00:00Z","v":560548,"vw":4.18974},{"c":4.1899,"h":4.21,"l":4.17,"n":439,"o":4.185,"t":"2026-10-20T15:15:00Z","v":139611,"vw":4.184566},{"c":4.17,"h":4.2099,"l":4.12,"n":331,"o":4.2,"t":"2026-10-20T15:30:00Z","v":180482,"vw":4.154112},{"c":4.185,"h":4.195,"l":4.138,"n":206,"o":4.17,"t":"2026-10-20T15:45:00Z","v":56786,"vw":4.164914},{"c":4.19,"h":4.218,"l":4.1735,"n":197,"o":4.19,"t":"2026-10-20T16:00:00Z","v":104244,"vw":4.19927},{"c":4.1708,"h":4.19,"l":4.135,"n":106,"o":4.19,"t":"2026-10-20T16:15:00Z","v":25035,"vw":4.157748},{"c":4.195,"h":4.205,"l":4.1718,"n":127,"o":4.18,"t":"2026-10-20T16:30:00Z","v":69841,"vw":4.190395},{"c":4.16,"h":4.2,"l":4.1579,"n":121,"o":4.19,"t":"2026-10-20T16:45:00Z","v":39824,"vw":4.177474},{"c":4.1547,"h":4.165,"l":4.1409,"n":113,"o":4.155,"t":"2026-10-20T17:00:00Z","v":70556,"vw":4.15218},{"c":4.12,"h":4.165,"l":4.115,"n":82,"o":4.16,"t":"2026-10-20T17:15:00Z","v":27140,"vw":4.13191},{"c":4.1,"h":4.139,"l":4.095,"n":181,"o":4.139,"t":"2026-10-20T17:30:00Z","v":50254,"vw":4.10644},{"c":4.155,"h":4.155,"l":4.0926,"n":98,"o":4.105,"t":"2026-10-20T17:45:00Z","v":40314,"vw":4.110997},{"c":4.12,"h":4.16,"l":4.11,"n":69,"o":4.155,"t":"2026-10-20T18:00:00Z","v":14584,"vw":4.135919},{"c":4.1,"h":4.12,"l":4.0999,"n":48,"o":4.11,"t":"2026-10-20T18:15:00Z","v":9070,"vw":4.104728},{"c":4.035,"h":4.105,"l":4.0233,"n":215,"o":4.1011,"t":"2026-10-20T18:30:00Z","v":133282,"vw":4.053743},{"c":4.0704,"h":4.095,"l":4.03,"n":86,"o":4.03,"t":"2026-10-20T18:45:00Z","v":22500,"vw":4.078865},{"c":4.07,"h":4.09,"l":4.05,"n":91,"o":4.07,"t":"2026-10-20T19:00:00Z","v":20013,"vw":4.073806},{"c":4.07,"h":4.1,"l":4.05,"n":148,"o":4.07,"t":"2026-10-20T19:15:00Z","v":43340,"vw":4.070031},{"c":4.12,"h":4.13,"l":4.07,"n":155,"o":4.075,"t":"2026-10-20T19:30:00Z","v":56591,"vw":4.105139},{"c":4.08,"h":4.12,"l":4.055,"n":344,"o":4.12,"t":"2026-10-20T19:45:00Z","v":178569,"vw":4.075031},{"c":4.09,"h":4.11,"l":4.055,"n":79,"o":4.08,"t":"2026-10-20T20:00:00Z","v":15000,"vw":4.085095},{"c":4.1,"h":4.11,"l":4.1,"n":3,"o":4.11,"t":"2026-10-20T20:15:00Z","v":1244,"vw":4.100964},{"c":4.16,"h":4.17,"l":4.12,"n":116,"o":4.12,"t":"2026-10-20T20:30:00Z","v":21095,"vw":4.146888},{"c":4.31,"h":4.31,"l":4.14,"n":129,"o":4.14,"t":"2026-10-20T20:45:00Z","v":30728,"vw":4.240239},{"c":4.32,"h":4.37,"l":4.27,"n":168,"o":4.31,"t":"2026-10-20T21:00:00Z","v":91521,"vw":4.332498},{"c":4.27,"h":4.33,"l":4.27,"n":38,"o":4.322,"t":"2026-10-20T21:15:00Z","v":44107,"vw":4.316251},{"c":4.32,"h":4.432,"l":4.27,"n":260,"o":4.27,"t":"2026-10-20T21:30:00Z","v":106414,"vw":4.367202},{"c":4.36,"h":4.36,"l":4.3287,"n":41,"o":4.35,"t":"2026-10-20T21:45:00Z","v":9073,"vw":4.349768},{"c":4.37,"h":4.44,"l":4.34,"n":109,"o":4.34,"t":"2026-10-20T22:00:00Z","v":81986,"vw":4.366189},{"c":4.3762,"h":4.45,"l":4.3762,"n":98,"o":4.3954,"t":"2026-10-20T22:15:00Z","v":48621,"vw":4.434919},{"c":4.34,"h":4.4,"l":4.34,"n":51,"o":4.38,"t":"2026-10-20T22:30:00Z","v":16581,"vw":4.364386},{"c":4.41,"h":4.41,"l":4.36,"n":40,"o":4.36,"t":"2026-10-20T22:45:00Z","v":19946,"vw":4.388324},{"c":4.37,"h":4.38,"l":4.35,"n":32,"o":4.38,"t":"2026-10-20T23:00:00Z","v":6258,"vw":4.362388},{"c":4.37,"h":4.38,"l":4.3324,"n":46,"o":4.37,"t":"2026-10-20T23:15:00Z","v":29775,"vw":4.357094},{"c":4.4,"h":4.4,"l":4.35,"n":31,"o":4.36,"t":"2026-10-20T23:30:00Z","v":16778,"vw":4.389764},{"c":4.38,"h":4.4,"l":4.38,"n":27,"o":4.4,"t":"2026-10-20T23:45:00Z","v":43324,"vw":4.384608},{"c":4.35,"h":4.45,"l":4.35,"n":69,"o":4.36,"t":"2026-10-21T08:00:00Z","v":14600,"vw":4.406762},{"c":4.35,"h":4.38,"l":4.35,"n":11,"o":4.36,"t":"2026-10-21T08:15:00Z","v":2831,"vw":4.3589},{"c":4.33,"h":4.375,"l":4.3135,"n":10,"o":4.375,"t":"2026-10-21T08:30:00Z","v":2681,"vw":4.335996},{"c":4.29,"h":4.31,"l":4.29,"n":9,"o":4.31,"t":"2026-10-21T08:45:00Z","v":2850,"vw":4.295965},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T09:00:00Z","v":1159,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T09:30:00Z","v":500,"vw":4.31},{"c":4.31,"h":4.32,"l":4.31,"n":5,"o":4.31,"t":"2026-10-21T09:45:00Z","v":3337,"vw":4.310303},{"c":4.29,"h":4.29,"l":4.25,"n":6,"o":4.25,"t":"2026-10-21T10:00:00Z","v":3150,"vw":4.265397},{"c":4.269,"h":4.2919,"l":4.269,"n":4,"o":4.2919,"t":"2026-10-21T10:15:00Z","v":420,"vw":4.280214},{"c":4.31,"h":4.31,"l":4.28,"n":7,"o":4.28,"t":"2026-10-21T10:30:00Z","v":2640,"vw":4.302656},{"c":4.29,"h":4.31,"l":4.29,"n":9,"o":4.31,"t":"2026-10-21T10:45:00Z","v":2300,"vw":4.306522},{"c":4.34,"h":4.359,"l":4.31,"n":30,"o":4.32,"t":"2026-10-21T11:00:00Z","v":10327,"vw":4.334956},{"c":4.3499,"h":4.35,"l":4.31,"n":46,"o":4.33,"t":"2026-10-21T11:15:00Z","v":33681,"vw":4.328894},{"c":4.33,"h":4.36,"l":4.3204,"n":17,"o":4.36,"t":"2026-10-21T11:30:00Z","v":4515,"vw":4.344609},{"c":4.34,"h":4.37,"l":4.335,"n":23,"o":4.34,"t":"2026-10-21T11:45:00Z","v":17950,"vw":4.359972},{"c":4.341,"h":4.3696,"l":4.34,"n":12,"o":4.34,"t":"2026-10-21T12:00:00Z","v":13707,"vw":4.354059},{"c":4.42,"h":4.43,"l":4.34,"n":46,"o":4.34,"t":"2026-10-21T12:15:00Z","v":22072,"vw":4.395929},{"c":4.4106,"h":4.47,"l":4.4,"n":132,"o":4.42,"t":"2026-10-21T12:30:00Z","v":41650,"vw":4.432181},{"c":4.4,"h":4.44,"l":4.4,"n":48,"o":4.4108,"t":"2026-10-21T12:45:00Z","v":13137,"vw":4.430078},{"c":4.4199,"h":4.43,"l":4.38,"n":179,"o":4.42,"t":"2026-10-21T13:00:00Z","v":145577,"vw":4.40851},{"c":4.43,"h":4.48,"l":4.4,"n":79,"o":4.42,"t":"2026-10-21T13:15:00Z","v":32765,"vw":4.443035},{"c":4.36,"h":4.57,"l":4.3,"n":1499,"o":4.45,"t":"2026-10-21T13:30:00Z","v":819507,"vw":4.470869},{"c":4.4601,"h":4.4905,"l":4.35,"n":622,"o":4.36,"t":"2026-10-21T13:45:00Z","v":379192,"vw":4.439736},{"c":4.38,"h":4.528,"l":4.3401,"n":431,"o":4.48,"t":"2026-10-21T14:00:00Z","v":331672,"vw":4.455825},{"c":4.48,"h":4.5151,"l":4.37,"n":341,"o":4.37,"t":"2026-10-21T14:15:00Z","v":216442,"vw":4.455683},{"c":4.55,"h":4.55,"l":4.475,"n":292,"o":4.475,"t":"2026-10-21T14:30:00Z","v":528017,"vw":4.519187},{"c":4.66,"h":4.69,"l":4.53,"n":731,"o":4.535,"t":"2026-10-21T14:45:00Z","v":471224,"vw":4.644714},{"c":4.71,"h":4.71,"l":4.64,"n":340,"o":4.665,"t":"2026-10-21T15:00:00Z","v":186723,"vw":4.665356},{"c":4.66,"h":4.72,"l":4.61,"n":469,"o":4.715,"t":"2026-10-21T15:15:00Z","v":405250,"vw":4.64321},{"c":4.6729,"h":4.725,"l":4.65,"n":173,"o":4.66,"t":"2026-10-21T15:30:00Z","v":76720,"vw":4.677953},{"c":4.7,"h":4.705,"l":4.6501,"n":220,"o":4.69,"t":"2026-10-21T15:45:00Z","v":56971,"vw":4.684379},{"c":4.635,"h":4.695,"l":4.6144,"n":224,"o":4.69,"t":"2026-10-21T16:00:00Z","v":85082,"vw":4.642023},{"c":4.625,"h":4.652,"l":4.605,"n":297,"o":4.64,"t":"2026-10-21T16:15:00Z","v":139458,"vw":4.62552},{"c":4.681,"h":4.72,"l":4.57,"n":329,"o":4.622,"t":"2026-10-21T16:30:00Z","v":162689,"vw":4.622097},{"c":4.75,"h":4.765,"l":4.67,"n":272,"o":4.69,"t":"2026-10-21T16:45:00Z","v":93925,"vw":4.731158},{"c":4.86,"h":4.86,"l":4.74,"n":598,"o":4.76,"t":"2026-10-21T17:00:00Z","v":585677,"vw":4.82238},{"c":4.85,"h":4.8728,"l":4.82,"n":276,"o":4.85,"t":"2026-10-21T17:15:00Z","v":131626,"vw":4.848878},{"c":4.84,"h":4.87,"l":4.82,"n":286,"o":4.85,"t":"2026-10-21T17:30:00Z","v":174857,"vw":4.854669},{"c":4.8682,"h":4.88,"l":4.81,"n":226,"o":4.845,"t":"2026-10-21T17:45:00Z","v":108793,"vw":4.837711},{"c":4.84,"h":4.87,"l":4.8292,"n":231,"o":4.8642,"t":"2026-10-21T18:00:00Z","v":134586,"vw":4.840408},{"c":4.8699,"h":4.8761,"l":4.84,"n":193,"o":4.845,"t":"2026-10-21T18:15:00Z","v":122984,"vw":4.858525},{"c":4.97,"h":5.01,"l":4.865,"n":459,"o":4.865,"t":"2026-10-21T18:30:00Z","v":163184,"vw":4.958466},{"c":4.86,"h":4.98,"l":4.83,"n":272,"o":4.98,"t":"2026-10-21T18:45:00Z","v":106425,"vw":4.92361},{"c":4.84,"h":4.8951,"l":4.815,"n":231,"o":4.86,"t":"2026-10-21T19:00:00Z","v":89842,"vw":4.846877},{"c":4.86,"h":4.9001,"l":4.83,"n":194,"o":4.845,"t":"2026-10-21T19:15:00Z","v":68394,"vw":4.858523},{"c":4.8228,"h":4.89,"l":4.82,"n":276,"o":4.865,"t":"2026-10-21T19:30:00Z","v":130728,"vw":4.871499},{"c":4.76,"h":4.83,"l":4.73,"n":450,"o":4.83,"t":"2026-10-21T19:45:00Z","v":180862,"vw":4.773575},{"c":4.8,"h":4.82,"l":4.7005,"n":86,"o":4.77,"t":"2026-10-21T20:00:00Z","v":35116,"vw":4.770143},{"c":4.84,"h":4.84,"l":4.79,"n":80,"o":4.79,"t":"2026-10-21T20:15:00Z","v":25241,"vw":4.824024},{"c":4.88,"h":4.9,"l":4.85,"n":77,"o":4.85,"t":"2026-10-21T20:30:00Z","v":20514,"vw":4.884667},{"c":4.86,"h":4.92,"l":4.86,"n":22,"o":4.91,"t":"2026-10-21T20:45:00Z","v":7031,"vw":4.896767},{"c":4.84,"h":4.8917,"l":4.8077,"n":36,"o":4.86,"t":"2026-10-21T21:00:00Z","v":15333,"vw":4.833544},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T21:15:00Z","v":148,"vw":4.8},{"c":4.81,"h":4.88,"l":4.8,"n":16,"o":4.8,"t":"2026-10-21T21:30:00Z","v":3574,"vw":4.811499},{"c":4.81,"h":4.83,"l":4.8,"n":15,"o":4.83,"t":"2026-10-21T21:45:00Z","v":5627,"vw":4.804098},{"c":4.7292,"h":4.8,"l":4.7,"n":40,"o":4.8,"t":"2026-10-21T22:00:00Z","v":13470,"vw":4.730012},{"c":4.63,"h":4.72,"l":4.61,"n":29,"o":4.72,"t":"2026-10-21T22:15:00Z","v":10693,"vw":4.667357},{"c":4.64,"h":4.69,"l":4.63,"n":45,"o":4.66,"t":"2026-10-21T22:30:00Z","v":11081,"vw":4.652307},{"c":4.62,"h":4.66,"l":4.6,"n":33,"o":4.64,"t":"2026-10-21T22:45:00Z","v":14270,"vw":4.627338},{"c":4.58,"h":4.65,"l":4.58,"n":13,"o":4.64,"t":"2026-10-21T23:00:00Z","v":1843,"vw":4.624306},{"c":4.6,"h":4.639,"l":4.59,"n":19,"o":4.639,"t":"2026-10-21T23:15:00Z","v":3282,"vw":4.598452},{"c":4.58,"h":4.62,"l":4.58,"n":20,"o":4.6,"t":"2026-10-21T23:30:00Z","v":4223,"vw":4.59696},{"c":4.6,"h":4.62,"l":4.55,"n":33,"o":4.58,"t":"2026-10-21T23:45:00Z","v":19108,"vw":4.581528}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09906522058025746,"strike":11.074782353579403,"iv":1.9031203644711672,"gamma":0.0682169406214429,"theta":-0.007670601818639754,"vega":0.002370458761732832,"rho":0.0003005670157398147,"breakevenPct":135.2388962980981},{"delta":0.15,"premium":0.1786506640970195,"strike":11.415893744476879,"iv":2.220956043291993,"gamma":0.07927176480820952,"theta":-0.011770490720116567,"vega":0.0031417189779801126,"rho":0.00042808664217478177,"breakevenPct":144.0956717594505},{"delta":0.2,"premium":0.20484586595817691,"strike":7.9612330723345845,"iv":1.6672721288795924,"gamma":0.12397863522327274,"theta":-0.010745493491917623,"vega":0.0037777314935331353,"rho":0.0005967758356755454,"breakevenPct":71.91745133247917},{"delta":0.25,"premium":0.27387881212955945,"strike":7.408969502963524,"iv":1.6766684072163613,"gamma":0.1387395264328982,"theta":-0.012179090238741162,"vega":0.004252993317079147,"rho":0.0007326739391667609,"breakevenPct":61.744175054591224},{"delta":0.3,"premium":0.34878276508206674,"strike":6.904868939671733,"iv":1.6965143853677567,"gamma":0.1507292215871684,"theta":-0.013560288440154642,"vega":0.004661549115441841,"rho":0.0008643603855006706,"breakevenPct":52.70845694218526},{"delta":0.35,"premium":0.44044290888998133,"strike":6.538228364440075,"iv":1.7461844075039978,"gamma":0.15480976389382625,"theta":-0.014791938180772696,"vega":0.004879722083253089,"rho":0.0009840265201953146,"breakevenPct":46.91939522800118},{"delta":0.4,"premium":0.5321030526978959,"strike":6.171587789208416,"iv":1.795854429640239,"gamma":0.1588903062004841,"theta":-0.01602358792139075,"vega":0.005097895051064336,"rho":0.0011036926548899588,"breakevenPct":41.1303335138171},{"delta":0.45,"premium":0.6313559322033898,"strike":5.812146892655367,"iv":1.8202271186440677,"gamma":0.16085635593220338,"theta":-0.016637570621468926,"vega":0.005218785310734463,"rho":0.001215543620405048,"breakevenPct":35.652691049658046},{"delta":0.5,"premium":0.7372881355932204,"strike":5.459039548022599,"iv":1.8223457627118644,"gamma":0.1609622881355932,"theta":-0.01670819209039548,"vega":0.00525409604519774,"rho":0.0013205195874689498,"breakevenPct":30.44900386559619},{"delta":0.55,"premium":0.843220338983051,"strike":5.10593220338983,"iv":1.824464406779661,"gamma":0.16106822033898305,"theta":-0.016778813559322033,"vega":0.005289406779661017,"rho":0.0014254955545328519,"breakevenPct":25.245316681534334},{"delta":0.6,"premium":0.985479797979798,"strike":4.779040404040404,"iv":1.8534491161616162,"gamma":0.1537641414141414,"theta":-0.016468560606060605,"vega":0.005123232323232323,"rho":0.0015016869693929493,"breakevenPct":21.358320042530565},{"delta":0.65,"premium":1.1433080808080809,"strike":4.463383838383838,"iv":1.8939478535353536,"gamma":0.14328434343434343,"theta":-0.015995075757575757,"vega":0.004870707070707071,"rho":0.0015655421475942737,"breakevenPct":18.035619351408823},{"delta":0.7,"premium":1.3011363636363633,"strike":4.147727272727273,"iv":1.9344465909090909,"gamma":0.13280454545454548,"theta":-0.015521590909090908,"vega":0.004618181818181818,"rho":0.001629397325795598,"breakevenPct":14.712918660287086},{"delta":0.75,"premium":1.4746451068174837,"strike":3.82670416205655,"iv":1.9271521644443017,"gamma":0.12022465235312534,"theta":-0.014149981596774979,"vega":0.0041972868970615255,"rho":0.0016826736364018008,"breakevenPct":11.607353028927026},{"delta":0.8,"premium":1.6619479391811756,"strike":3.5009601057718687,"iv":1.8778141276854703,"gamma":0.10579730715223305,"theta":-0.011988292868908394,"vega":0.0036282773050719096,"rho":0.0017266437251386108,"breakevenPct":8.69280094637988},{"delta":0.85,"premium":1.8492507715448667,"strike":3.1752160494871884,"iv":1.8284760909266389,"gamma":0.09136996195134081,"theta":-0.009826604141041816,"vega":0.0030592677130822955,"rho":0.0017706138138754207,"breakevenPct":5.778248863832742},{"delta":0.9,"premium":2.16822026115843,"strike":2.7432702809900826,"iv":1.8421926865386178,"gamma":0.06930151350637682,"theta":-0.007345008646958124,"vega":0.002302554750664814,"rho":0.0017070729500591921,"breakevenPct":3.399800887337106}],"put":[{"delta":0.1,"premium":0.16544321965680103,"strike":2.69113560686398,"iv":2.0709010600865043,"gamma":0.06933916379885789,"theta":-0.007866186378491302,"vega":0.0023606539483990024,"rho":-0.0005246142583049824,"breakevenPct":46.82752869037518},{"delta":0.15,"premium":0.23366155843160896,"strike":3.239033024090311,"iv":1.6662346515583468,"gamma":0.09943183360633817,"theta":-0.008485985152310754,"vega":0.0030043941949905325,"rho":-0.0007762319154340855,"breakevenPct":36.72902177560627},{"delta":0.2,"premium":0.34219393070886694,"strike":3.5491255163110482,"iv":1.6806052091955324,"gamma":0.11836751673333973,"theta":-0.010284687209233838,"vega":0.003573100716999281,"rho":-0.0010602366887668192,"breakevenPct":32.485650829427755},{"delta":0.25,"premium":0.4507263029861249,"strike":3.8592180085317853,"iv":1.694975766832718,"gamma":0.13730319986034129,"theta":-0.01208338926615692,"vega":0.004141807239008029,"rho":-0.0013442414620995526,"breakevenPct":28.242279883249253},{"delta":0.3,"premium":0.5764277715565509,"strike":4.152855543113102,"iv":1.688736562150056,"gamma":0.15154036954087347,"theta":-0.013144568868980962,"vega":0.004537569988801792,"rho":-0.0016399844440140856,"breakevenPct":24.70678375670419},{"delta":0.35,"premium":0.7164053751399776,"strike":4.432810750279955,"iv":1.665360302351624,"gamma":0.16187071668533035,"theta":-0.01359249720044793,"vega":0.00478952967525196,"rho":-0.0019454877678629352,"breakevenPct":21.759886839158366},{"delta":0.4,"premium":0.8563829787234043,"strike":4.712765957446809,"iv":1.6419840425531915,"gamma":0.17220106382978723,"theta":-0.014040425531914895,"vega":0.005041489361702128,"rho":-0.0022509910917117852,"breakevenPct":18.81298992161254},{"delta":0.45,"premium":0.996360582306831,"strike":4.992721164613662,"iv":1.6186077827547594,"gamma":0.18253141097424413,"theta":-0.01448835386338186,"vega":0.005293449048152296,"rho":-0.002556494415560635,"breakevenPct":15.866093004066714},{"delta":0.5,"premium":1.335091743119266,"strike":5.406171809841535,"iv":1.7141408673894913,"gamma":0.1727675562969141,"theta":-0.015231109257714762,"vega":0.0053,"rho":-0.003022108669389309,"breakevenPct":14.29305122689961},{"delta":0.55,"premium":1.6791284403669726,"strike":5.823185988323603,"iv":1.8128481234361968,"gamma":0.16246730608840698,"theta":-0.015981734778982484,"vega":0.0053,"rho":-0.003491996931615802,"breakevenPct":12.756683200913045},{"delta":0.6,"premium":2.0352772903334433,"strike":6.262846612916804,"iv":1.8517403552094198,"gamma":0.1542251528660687,"theta":-0.015783484997906178,"vega":0.0051763053961365125,"rho":-0.0039745260967317024,"breakevenPct":10.998540577192408},{"delta":0.65,"premium":2.400342030495672,"strike":6.71917753811959,"iv":1.8466020830035512,"gamma":0.1474979877029935,"theta":-0.01488675756371552,"vega":0.004961557819984625,"rho":-0.0044663603709189734,"breakevenPct":9.077147207917516},{"delta":0.7,"premium":2.7743942733502522,"strike":7.181083967697275,"iv":1.8251513940138802,"gamma":0.13974140516763606,"theta":-0.013675269052097578,"vega":0.004666327295071854,"rho":-0.004964366796920532,"breakevenPct":7.227585382167933},{"delta":0.75,"premium":3.1628269773201882,"strike":7.6519114876608345,"iv":1.777600009059294,"gamma":0.130337702514454,"theta":-0.011960146818241974,"vega":0.004242319961436692,"rho":-0.005472248979536772,"breakevenPct":5.492957677039034},{"delta":0.8,"premium":3.5956188047091966,"strike":8.161798671899106,"iv":1.716611773760007,"gamma":0.11787240783849208,"theta":-0.010009599247891236,"vega":0.0037272230808210807,"rho":-0.006015946510948165,"breakevenPct":3.8698975328439893},{"delta":0.85,"premium":4.154213354300965,"strike":8.782459282556628,"iv":1.6175165557048858,"gamma":0.09672442105652765,"theta":-0.007391384106051579,"vega":0.0029537957353291057,"rho":-0.006661216571927054,"breakevenPct":2.5632436156702596},{"delta":0.9,"premium":4.7128079038927355,"strike":9.40311989321415,"iv":1.5184213376497646,"gamma":0.07557643427456318,"theta":-0.004773168964211916,"vega":0.002180368389837129,"rho":-0.007306486632905943,"breakevenPct":1.2565896984965272}]},"raw":{"call":[{"delta":0.1,"premium":0.09906522058025746,"strike":11.074782353579403,"iv":1.9031203644711672,"gamma":0.0682169406214429,"theta":-0.007670601818639754,"vega":0.002370458761732832,"rho":0.0003005670157398147,"breakevenPct":135.2388962980981},{"delta":0.15,"premium":0.1786506640970195,"strike":11.415893744476879,"iv":2.220956043291993,"gamma":0.07927176480820952,"theta":-0.011770490720116567,"vega":0.0031417189779801126,"rho":0.00042808664217478177,"breakevenPct":144.0956717594505},{"delta":0.2,"premium":0.20484586595817691,"strike":7.9612330723345845,"iv":1.6672721288795924,"gamma":0.12397863522327274,"theta":-0.010745493491917623,"vega":0.0037777314935331353,"rho":0.0005967758356755454,"breakevenPct":71.91745133247917},{"delta":0.25,"premium":0.27387881212955945,"strike":7.408969502963524,"iv":1.6766684072163613,"gamma":0.1387395264328982,"theta":-0.012179090238741162,"vega":0.004252993317079147,"rho":0.0007326739391667609,"breakevenPct":61.744175054591224},{"delta":0.3,"premium":0.34878276508206674,"strike":6.904868939671733,"iv":1.6965143853677567,"gamma":0.1507292215871684,"theta":-0.013560288440154642,"vega":0.004661549115441841,"rho":0.0008643603855006706,"breakevenPct":52.70845694218526},{"delta":0.35,"premium":0.44044290888998133,"strike":6.538228364440075,"iv":1.7461844075039978,"gamma":0.15480976389382625,"theta":-0.014791938180772696,"vega":0.004879722083253089,"rho":0.0009840265201953146,"breakevenPct":46.91939522800118},{"delta":0.4,"premium":0.5321030526978959,"strike":6.171587789208416,"iv":1.795854429640239,"gamma":0.1588903062004841,"theta":-0.01602358792139075,"vega":0.005097895051064336,"rho":0.0011036926548899588,"breakevenPct":41.1303335138171},{"delta":0.45,"premium":0.6313559322033898,"strike":5.812146892655367,"iv":1.8202271186440677,"gamma":0.16085635593220338,"theta":-0.016637570621468926,"vega":0.005218785310734463,"rho":0.001215543620405048,"breakevenPct":35.652691049658046},{"delta":0.5,"premium":0.7372881355932204,"strike":5.459039548022599,"iv":1.8223457627118644,"gamma":0.1609622881355932,"theta":-0.01670819209039548,"vega":0.00525409604519774,"rho":0.0013205195874689498,"breakevenPct":30.44900386559619},{"delta":0.55,"premium":0.843220338983051,"strike":5.10593220338983,"iv":1.824464406779661,"gamma":0.16106822033898305,"theta":-0.016778813559322033,"vega":0.005289406779661017,"rho":0.0014254955545328519,"breakevenPct":25.245316681534334},{"delta":0.6,"premium":0.985479797979798,"strike":4.779040404040404,"iv":1.8534491161616162,"gamma":0.1537641414141414,"theta":-0.016468560606060605,"vega":0.005123232323232323,"rho":0.0015016869693929493,"breakevenPct":21.358320042530565},{"delta":0.65,"premium":1.1433080808080809,"strike":4.463383838383838,"iv":1.8939478535353536,"gamma":0.14328434343434343,"theta":-0.015995075757575757,"vega":0.004870707070707071,"rho":0.0015655421475942737,"breakevenPct":18.035619351408823},{"delta":0.7,"premium":1.3011363636363633,"strike":4.147727272727273,"iv":1.9344465909090909,"gamma":0.13280454545454548,"theta":-0.015521590909090908,"vega":0.004618181818181818,"rho":0.001629397325795598,"breakevenPct":14.712918660287086},{"delta":0.75,"premium":1.4746451068174837,"strike":3.82670416205655,"iv":1.9271521644443017,"gamma":0.12022465235312534,"theta":-0.014149981596774979,"vega":0.0041972868970615255,"rho":0.0016826736364018008,"breakevenPct":11.607353028927026},{"delta":0.8,"premium":1.6619479391811756,"strike":3.5009601057718687,"iv":1.8778141276854703,"gamma":0.10579730715223305,"theta":-0.011988292868908394,"vega":0.0036282773050719096,"rho":0.0017266437251386108,"breakevenPct":8.69280094637988},{"delta":0.85,"premium":1.8492507715448667,"strike":3.1752160494871884,"iv":1.8284760909266389,"gamma":0.09136996195134081,"theta":-0.009826604141041816,"vega":0.0030592677130822955,"rho":0.0017706138138754207,"breakevenPct":5.778248863832742},{"delta":0.9,"premium":2.16822026115843,"strike":2.7432702809900826,"iv":1.8421926865386178,"gamma":0.06930151350637682,"theta":-0.007345008646958124,"vega":0.002302554750664814,"rho":0.0017070729500591921,"breakevenPct":3.399800887337106}],"put":[{"delta":0.1,"premium":0.16544321965680103,"strike":2.69113560686398,"iv":2.0709010600865043,"gamma":0.06933916379885789,"theta":-0.007866186378491302,"vega":0.0023606539483990024,"rho":-0.0005246142583049824,"breakevenPct":46.82752869037518},{"delta":0.15,"premium":0.23366155843160896,"strike":3.239033024090311,"iv":1.6662346515583468,"gamma":0.09943183360633817,"theta":-0.008485985152310754,"vega":0.0030043941949905325,"rho":-0.0007762319154340855,"breakevenPct":36.72902177560627},{"delta":0.2,"premium":0.34219393070886694,"strike":3.5491255163110482,"iv":1.6806052091955324,"gamma":0.11836751673333973,"theta":-0.010284687209233838,"vega":0.003573100716999281,"rho":-0.0010602366887668192,"breakevenPct":32.485650829427755},{"delta":0.25,"premium":0.4507263029861249,"strike":3.8592180085317853,"iv":1.694975766832718,"gamma":0.13730319986034129,"theta":-0.01208338926615692,"vega":0.004141807239008029,"rho":-0.0013442414620995526,"breakevenPct":28.242279883249253},{"delta":0.3,"premium":0.5764277715565509,"strike":4.152855543113102,"iv":1.688736562150056,"gamma":0.15154036954087347,"theta":-0.013144568868980962,"vega":0.004537569988801792,"rho":-0.0016399844440140856,"breakevenPct":24.70678375670419},{"delta":0.35,"premium":0.7164053751399776,"strike":4.432810750279955,"iv":1.665360302351624,"gamma":0.16187071668533035,"theta":-0.01359249720044793,"vega":0.00478952967525196,"rho":-0.0019454877678629352,"breakevenPct":21.759886839158366},{"delta":0.4,"premium":0.8563829787234043,"strike":4.712765957446809,"iv":1.6419840425531915,"gamma":0.17220106382978723,"theta":-0.014040425531914895,"vega":0.005041489361702128,"rho":-0.0022509910917117852,"breakevenPct":18.81298992161254},{"delta":0.45,"premium":0.996360582306831,"strike":4.992721164613662,"iv":1.6186077827547594,"gamma":0.18253141097424413,"theta":-0.01448835386338186,"vega":0.005293449048152296,"rho":-0.002556494415560635,"breakevenPct":15.866093004066714},{"delta":0.5,"premium":1.335091743119266,"strike":5.406171809841535,"iv":1.7141408673894913,"gamma":0.1727675562969141,"theta":-0.015231109257714762,"vega":0.0053,"rho":-0.003022108669389309,"breakevenPct":14.29305122689961},{"delta":0.55,"premium":1.6791284403669726,"strike":5.823185988323603,"iv":1.8128481234361968,"gamma":0.16246730608840698,"theta":-0.015981734778982484,"vega":0.0053,"rho":-0.003491996931615802,"breakevenPct":12.756683200913045},{"delta":0.6,"premium":2.0352772903334433,"strike":6.262846612916804,"iv":1.8517403552094198,"gamma":0.1542251528660687,"theta":-0.015783484997906178,"vega":0.0051763053961365125,"rho":-0.0039745260967317024,"breakevenPct":10.998540577192408},{"delta":0.65,"premium":2.400342030495672,"strike":6.71917753811959,"iv":1.8466020830035512,"gamma":0.1474979877029935,"theta":-0.01488675756371552,"vega":0.004961557819984625,"rho":-0.0044663603709189734,"breakevenPct":9.077147207917516},{"delta":0.7,"premium":2.7743942733502522,"strike":7.181083967697275,"iv":1.8251513940138802,"gamma":0.13974140516763606,"theta":-0.013675269052097578,"vega":0.004666327295071854,"rho":-0.004964366796920532,"breakevenPct":7.227585382167933},{"delta":0.75,"premium":3.1628269773201882,"strike":7.6519114876608345,"iv":1.777600009059294,"gamma":0.130337702514454,"theta":-0.011960146818241974,"vega":0.004242319961436692,"rho":-0.005472248979536772,"breakevenPct":5.492957677039034},{"delta":0.8,"premium":3.5956188047091966,"strike":8.161798671899106,"iv":1.716611773760007,"gamma":0.11787240783849208,"theta":-0.010009599247891236,"vega":0.0037272230808210807,"rho":-0.006015946510948165,"breakevenPct":3.8698975328439893},{"delta":0.85,"premium":4.154213354300965,"strike":8.782459282556628,"iv":1.6175165557048858,"gamma":0.09672442105652765,"theta":-0.007391384106051579,"vega":0.0029537957353291057,"rho":-0.006661216571927054,"breakevenPct":2.5632436156702596},{"delta":0.9,"premium":4.7128079038927355,"strike":9.40311989321415,"iv":1.5184213376497646,"gamma":0.07557643427456318,"theta":-0.004773168964211916,"vega":0.002180368389837129,"rho":-0.007306486632905943,"breakevenPct":1.2565896984965272}]}},"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"}}