{"symbol":"ASTX","url":"https://intraalpha.com/companies/ASTX","capturedAt":"2026-10-22T14:49:38.708Z","state":"ready","quote":{"symbol":"ASTX","last_price":3.915,"prev_close":4.32,"regular_close":3.915,"change":-0.405,"change_pct":-9.375,"regular_change":-0.405,"regular_change_pct":-9.375,"extended_change":0,"extended_change_pct":0,"bid":3.91,"ask":3.92,"bid_size":500,"ask_size":6300,"volume":3454338,"vwap":4.00088,"open":3.91,"high":4.2,"low":3.88,"close":3.915,"trade_count":6950,"last_trade_at":"2026-10-22T14:49:32.942281555Z","last_quote_at":"2026-10-22T14:49:34.241442205Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:33.666622057-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":227800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-07-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:34.565255+00:00"},"optionObservedAt":"2026-10-22T14:48:03.939Z","bars":[{"c":4.45,"h":4.56,"l":4.4,"n":415,"o":4.43,"t":"2026-10-15T08:00:00Z","v":94412,"vw":4.469104},{"c":4.36,"h":4.41,"l":4.3252,"n":69,"o":4.405,"t":"2026-10-15T08:05:00Z","v":34094,"vw":4.357617},{"c":4.41,"h":4.41,"l":4.36,"n":27,"o":4.36,"t":"2026-10-15T08:10:00Z","v":5256,"vw":4.396523},{"c":4.3305,"h":4.35,"l":4.33,"n":23,"o":4.35,"t":"2026-10-15T08:15:00Z","v":8889,"vw":4.33942},{"c":4.33,"h":4.3302,"l":4.32,"n":71,"o":4.3302,"t":"2026-10-15T08:20:00Z","v":49893,"vw":4.329742},{"c":4.3655,"h":4.37,"l":4.34,"n":92,"o":4.34,"t":"2026-10-15T08:25:00Z","v":22780,"vw":4.356398},{"c":4.3791,"h":4.39,"l":4.37,"n":44,"o":4.37,"t":"2026-10-15T08:30:00Z","v":12661,"vw":4.379039},{"c":4.37,"h":4.37,"l":4.3691,"n":4,"o":4.37,"t":"2026-10-15T08:35:00Z","v":852,"vw":4.369762},{"c":4.344,"h":4.37,"l":4.344,"n":21,"o":4.3697,"t":"2026-10-15T08:40:00Z","v":6862,"vw":4.358699},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-15T08:45:00Z","v":3206,"vw":4.38},{"c":4.4082,"h":4.4082,"l":4.37,"n":28,"o":4.37,"t":"2026-10-15T08:50:00Z","v":26063,"vw":4.37757},{"c":4.41,"h":4.43,"l":4.41,"n":18,"o":4.41,"t":"2026-10-15T08:55:00Z","v":3558,"vw":4.418553},{"c":4.4,"h":4.41,"l":4.4,"n":3,"o":4.41,"t":"2026-10-15T09:00:00Z","v":2120,"vw":4.402193},{"c":4.42,"h":4.43,"l":4.41,"n":6,"o":4.41,"t":"2026-10-15T09:05:00Z","v":1412,"vw":4.421311},{"c":4.48,"h":4.48,"l":4.43,"n":120,"o":4.43,"t":"2026-10-15T09:10:00Z","v":117445,"vw":4.474482},{"c":4.43,"h":4.47,"l":4.43,"n":37,"o":4.47,"t":"2026-10-15T09:15:00Z","v":2453,"vw":4.452881},{"c":4.4,"h":4.43,"l":4.4,"n":17,"o":4.43,"t":"2026-10-15T09:20:00Z","v":5839,"vw":4.416148},{"c":4.4,"h":4.4006,"l":4.4,"n":4,"o":4.4001,"t":"2026-10-15T09:25:00Z","v":1722,"vw":4.400225},{"c":4.37,"h":4.4,"l":4.37,"n":12,"o":4.4,"t":"2026-10-15T09:30:00Z","v":2122,"vw":4.379661},{"c":4.35,"h":4.3654,"l":4.35,"n":31,"o":4.3654,"t":"2026-10-15T09:35:00Z","v":11868,"vw":4.352987},{"c":4.3244,"h":4.35,"l":4.3244,"n":10,"o":4.35,"t":"2026-10-15T09:45:00Z","v":2814,"vw":4.344722},{"c":4.3794,"h":4.3794,"l":4.35,"n":5,"o":4.35,"t":"2026-10-15T09:50:00Z","v":4438,"vw":4.350689},{"c":4.35,"h":4.36,"l":4.35,"n":21,"o":4.36,"t":"2026-10-15T09:55:00Z","v":6760,"vw":4.350161},{"c":4.33,"h":4.3339,"l":4.33,"n":2,"o":4.3339,"t":"2026-10-15T10:05:00Z","v":666,"vw":4.332928},{"c":4.36,"h":4.36,"l":4.32,"n":11,"o":4.32,"t":"2026-10-15T10:10:00Z","v":1735,"vw":4.342556},{"c":4.39,"h":4.39,"l":4.37,"n":21,"o":4.37,"t":"2026-10-15T10:15:00Z","v":3902,"vw":4.382834},{"c":4.37,"h":4.38,"l":4.37,"n":7,"o":4.38,"t":"2026-10-15T10:20:00Z","v":1086,"vw":4.373724},{"c":4.37,"h":4.3708,"l":4.37,"n":3,"o":4.3708,"t":"2026-10-15T10:25:00Z","v":1544,"vw":4.370104},{"c":4.36,"h":4.37,"l":4.36,"n":16,"o":4.37,"t":"2026-10-15T10:30:00Z","v":5100,"vw":4.361376},{"c":4.34,"h":4.35,"l":4.34,"n":11,"o":4.35,"t":"2026-10-15T10:35:00Z","v":2285,"vw":4.348803},{"c":4.31,"h":4.32,"l":4.31,"n":18,"o":4.32,"t":"2026-10-15T10:45:00Z","v":1621,"vw":4.314686},{"c":4.25,"h":4.3,"l":4.25,"n":248,"o":4.3,"t":"2026-10-15T10:50:00Z","v":133033,"vw":4.254782},{"c":4.225,"h":4.24,"l":4.21,"n":121,"o":4.24,"t":"2026-10-15T10:55:00Z","v":52717,"vw":4.225549},{"c":4.16,"h":4.24,"l":4.1302,"n":187,"o":4.23,"t":"2026-10-15T11:00:00Z","v":81485,"vw":4.16905},{"c":4.21,"h":4.21,"l":4.11,"n":96,"o":4.16,"t":"2026-10-15T11:05:00Z","v":72350,"vw":4.146917},{"c":4.2901,"h":4.3,"l":4.18,"n":36,"o":4.18,"t":"2026-10-15T11:10:00Z","v":31473,"vw":4.263873},{"c":4.33,"h":4.35,"l":4.31,"n":57,"o":4.33,"t":"2026-10-15T11:15:00Z","v":36221,"vw":4.330833},{"c":4.31,"h":4.33,"l":4.2808,"n":60,"o":4.32,"t":"2026-10-15T11:20:00Z","v":109204,"vw":4.303194},{"c":4.3895,"h":4.3895,"l":4.35,"n":35,"o":4.35,"t":"2026-10-15T11:25:00Z","v":29504,"vw":4.381603},{"c":4.45,"h":4.4702,"l":4.38,"n":68,"o":4.39,"t":"2026-10-15T11:30:00Z","v":22187,"vw":4.430701},{"c":4.47,"h":4.47,"l":4.44,"n":40,"o":4.44,"t":"2026-10-15T11:35:00Z","v":73995,"vw":4.458174},{"c":4.4521,"h":4.49,"l":4.45,"n":50,"o":4.4603,"t":"2026-10-15T11:40:00Z","v":104614,"vw":4.468591},{"c":4.44,"h":4.4699,"l":4.4331,"n":29,"o":4.45,"t":"2026-10-15T11:45:00Z","v":9278,"vw":4.445896},{"c":4.4494,"h":4.4527,"l":4.4236,"n":20,"o":4.4291,"t":"2026-10-15T11:50:00Z","v":9333,"vw":4.433333},{"c":4.38,"h":4.447,"l":4.38,"n":27,"o":4.447,"t":"2026-10-15T11:55:00Z","v":14591,"vw":4.414304},{"c":4.4,"h":4.4089,"l":4.37,"n":35,"o":4.37,"t":"2026-10-15T12:00:00Z","v":20049,"vw":4.383894},{"c":4.38,"h":4.42,"l":4.38,"n":14,"o":4.42,"t":"2026-10-15T12:05:00Z","v":2984,"vw":4.410277},{"c":4.41,"h":4.41,"l":4.35,"n":52,"o":4.36,"t":"2026-10-15T12:10:00Z","v":11916,"vw":4.376739},{"c":4.426,"h":4.43,"l":4.41,"n":27,"o":4.429,"t":"2026-10-15T12:15:00Z","v":4255,"vw":4.414919},{"c":4.43,"h":4.43,"l":4.4,"n":31,"o":4.41,"t":"2026-10-15T12:20:00Z","v":47400,"vw":4.426867},{"c":4.45,"h":4.5,"l":4.43,"n":24,"o":4.44,"t":"2026-10-15T12:25:00Z","v":84221,"vw":4.496006},{"c":4.38,"h":4.49,"l":4.33,"n":58,"o":4.44,"t":"2026-10-15T12:30:00Z","v":60482,"vw":4.342074},{"c":4.3907,"h":4.4,"l":4.32,"n":47,"o":4.37,"t":"2026-10-15T12:35:00Z","v":14861,"vw":4.354596},{"c":4.39,"h":4.4,"l":4.38,"n":34,"o":4.3908,"t":"2026-10-15T12:40:00Z","v":10696,"vw":4.389056},{"c":4.4,"h":4.41,"l":4.39,"n":20,"o":4.4085,"t":"2026-10-15T12:45:00Z","v":5166,"vw":4.399219},{"c":4.37,"h":4.4,"l":4.36,"n":39,"o":4.37,"t":"2026-10-15T12:50:00Z","v":8058,"vw":4.375855},{"c":4.38,"h":4.38,"l":4.32,"n":53,"o":4.36,"t":"2026-10-15T12:55:00Z","v":85540,"vw":4.323603},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T13:00:00Z","v":6012,"vw":4.37},{"c":4.33,"h":4.35,"l":4.32,"n":44,"o":4.35,"t":"2026-10-15T13:05:00Z","v":15278,"vw":4.336036},{"c":4.37,"h":4.37,"l":4.31,"n":107,"o":4.32,"t":"2026-10-15T13:10:00Z","v":31534,"vw":4.321561},{"c":4.34,"h":4.38,"l":4.34,"n":80,"o":4.37,"t":"2026-10-15T13:15:00Z","v":35070,"vw":4.362103},{"c":4.409,"h":4.41,"l":4.37,"n":93,"o":4.38,"t":"2026-10-15T13:20:00Z","v":39997,"vw":4.390463},{"c":4.37,"h":4.41,"l":4.369,"n":101,"o":4.4,"t":"2026-10-15T13:25:00Z","v":39682,"vw":4.386838},{"c":4.45,"h":4.6302,"l":4.35,"n":979,"o":4.36,"t":"2026-10-15T13:30:00Z","v":363622,"vw":4.473918},{"c":4.485,"h":4.495,"l":4.33,"n":1275,"o":4.46,"t":"2026-10-15T13:35:00Z","v":395813,"vw":4.405647},{"c":4.3678,"h":4.48,"l":4.31,"n":1805,"o":4.48,"t":"2026-10-15T13:40:00Z","v":489058,"vw":4.392606},{"c":4.2801,"h":4.35,"l":4.23,"n":782,"o":4.35,"t":"2026-10-15T13:45:00Z","v":320580,"vw":4.269765},{"c":4.18,"h":4.3,"l":4.15,"n":608,"o":4.285,"t":"2026-10-15T13:50:00Z","v":210953,"vw":4.206615},{"c":4.188832,"h":4.22,"l":4.1401,"n":458,"o":4.18,"t":"2026-10-15T13:55:00Z","v":260313,"vw":4.178815},{"c":4.25,"h":4.3,"l":4.15,"n":397,"o":4.175,"t":"2026-10-15T14:00:00Z","v":239390,"vw":4.232859},{"c":4.41,"h":4.43,"l":4.25,"n":348,"o":4.27,"t":"2026-10-15T14:05:00Z","v":151055,"vw":4.323589},{"c":4.3601,"h":4.4856,"l":4.35,"n":600,"o":4.43,"t":"2026-10-15T14:10:00Z","v":232644,"vw":4.429688},{"c":4.4,"h":4.4,"l":4.335,"n":204,"o":4.365,"t":"2026-10-15T14:15:00Z","v":54974,"vw":4.361929},{"c":4.355,"h":4.44,"l":4.355,"n":233,"o":4.415,"t":"2026-10-15T14:20:00Z","v":102961,"vw":4.413254},{"c":4.325,"h":4.3605,"l":4.3,"n":181,"o":4.3605,"t":"2026-10-15T14:25:00Z","v":48421,"vw":4.334399},{"c":4.43,"h":4.4499,"l":4.29,"n":189,"o":4.31,"t":"2026-10-15T14:30:00Z","v":50231,"vw":4.356023},{"c":4.55,"h":4.55,"l":4.42,"n":369,"o":4.44,"t":"2026-10-15T14:35:00Z","v":121645,"vw":4.494946},{"c":4.56,"h":4.6087,"l":4.53,"n":430,"o":4.555,"t":"2026-10-15T14:40:00Z","v":368087,"vw":4.572133},{"c":4.53,"h":4.5801,"l":4.5201,"n":365,"o":4.56,"t":"2026-10-15T14:45:00Z","v":258528,"vw":4.556012},{"c":4.52,"h":4.5466,"l":4.495,"n":311,"o":4.53,"t":"2026-10-15T14:50:00Z","v":267975,"vw":4.50791},{"c":4.5792,"h":4.605,"l":4.515,"n":317,"o":4.52,"t":"2026-10-15T14:55:00Z","v":198948,"vw":4.580595},{"c":4.6685,"h":4.671,"l":4.5784,"n":313,"o":4.59,"t":"2026-10-15T15:00:00Z","v":150497,"vw":4.639505},{"c":4.7484,"h":4.755,"l":4.665,"n":695,"o":4.665,"t":"2026-10-15T15:05:00Z","v":432801,"vw":4.706447},{"c":4.83,"h":4.86,"l":4.725,"n":525,"o":4.748,"t":"2026-10-15T15:10:00Z","v":242153,"vw":4.822644},{"c":4.835,"h":4.8999,"l":4.825,"n":628,"o":4.83,"t":"2026-10-15T15:15:00Z","v":302097,"vw":4.854082},{"c":4.87,"h":4.9,"l":4.831,"n":415,"o":4.84,"t":"2026-10-15T15:20:00Z","v":331307,"vw":4.857619},{"c":4.85,"h":4.89,"l":4.8232,"n":687,"o":4.87,"t":"2026-10-15T15:25:00Z","v":435131,"vw":4.855323},{"c":4.845,"h":4.86,"l":4.79,"n":403,"o":4.85,"t":"2026-10-15T15:30:00Z","v":254006,"vw":4.813341},{"c":4.8051,"h":4.85,"l":4.8,"n":130,"o":4.84,"t":"2026-10-15T15:35:00Z","v":47076,"vw":4.825099},{"c":4.825,"h":4.845,"l":4.805,"n":105,"o":4.81,"t":"2026-10-15T15:40:00Z","v":33047,"vw":4.825959},{"c":4.86,"h":4.87,"l":4.8058,"n":106,"o":4.82,"t":"2026-10-15T15:45:00Z","v":48144,"vw":4.831093},{"c":4.85,"h":4.8799,"l":4.84,"n":195,"o":4.86,"t":"2026-10-15T15:50:00Z","v":120188,"vw":4.86035},{"c":4.925,"h":4.93,"l":4.835,"n":215,"o":4.85,"t":"2026-10-15T15:55:00Z","v":116117,"vw":4.889144},{"c":4.89,"h":4.9499,"l":4.89,"n":208,"o":4.925,"t":"2026-10-15T16:00:00Z","v":95202,"vw":4.918901},{"c":4.9,"h":4.9199,"l":4.88,"n":143,"o":4.89,"t":"2026-10-15T16:05:00Z","v":59703,"vw":4.893422},{"c":4.865,"h":4.899,"l":4.85005,"n":99,"o":4.89,"t":"2026-10-15T16:10:00Z","v":60474,"vw":4.867213},{"c":4.92,"h":4.92,"l":4.87,"n":82,"o":4.87,"t":"2026-10-15T16:15:00Z","v":48231,"vw":4.891201},{"c":4.905,"h":4.945,"l":4.895,"n":104,"o":4.9197,"t":"2026-10-15T16:20:00Z","v":32030,"vw":4.913877},{"c":4.885,"h":4.9023,"l":4.87,"n":116,"o":4.9023,"t":"2026-10-15T16:25:00Z","v":38228,"vw":4.881524},{"c":4.84,"h":4.8735,"l":4.815,"n":180,"o":4.8725,"t":"2026-10-15T16:30:00Z","v":113439,"vw":4.832265},{"c":4.8765,"h":4.88,"l":4.8417,"n":109,"o":4.8497,"t":"2026-10-15T16:35:00Z","v":47089,"vw":4.858589},{"c":4.9,"h":4.9,"l":4.855,"n":50,"o":4.87,"t":"2026-10-15T16:40:00Z","v":45119,"vw":4.891131},{"c":4.88,"h":4.9099,"l":4.858,"n":88,"o":4.905,"t":"2026-10-15T16:45:00Z","v":94071,"vw":4.879547},{"c":4.86,"h":4.87,"l":4.835,"n":60,"o":4.87,"t":"2026-10-15T16:50:00Z","v":23344,"vw":4.851339},{"c":4.8885,"h":4.89,"l":4.865,"n":70,"o":4.87,"t":"2026-10-15T16:55:00Z","v":30216,"vw":4.878646},{"c":4.86,"h":4.87,"l":4.85,"n":34,"o":4.87,"t":"2026-10-15T17:00:00Z","v":22369,"vw":4.862818},{"c":4.8722,"h":4.8722,"l":4.84,"n":62,"o":4.86,"t":"2026-10-15T17:05:00Z","v":21417,"vw":4.853838},{"c":4.875,"h":4.91,"l":4.86,"n":44,"o":4.875,"t":"2026-10-15T17:10:00Z","v":16760,"vw":4.873889},{"c":4.89,"h":4.91,"l":4.88,"n":61,"o":4.882,"t":"2026-10-15T17:15:00Z","v":22402,"vw":4.896299},{"c":4.8701,"h":4.895,"l":4.8605,"n":57,"o":4.8854,"t":"2026-10-15T17:20:00Z","v":13860,"vw":4.882477},{"c":4.855,"h":4.8798,"l":4.8401,"n":53,"o":4.8798,"t":"2026-10-15T17:25:00Z","v":23216,"vw":4.859128},{"c":4.8701,"h":4.89,"l":4.8599,"n":39,"o":4.8599,"t":"2026-10-15T17:30:00Z","v":10928,"vw":4.87628},{"c":4.9197,"h":4.92,"l":4.8785,"n":103,"o":4.8999,"t":"2026-10-15T17:35:00Z","v":53720,"vw":4.902512},{"c":4.94,"h":4.9599,"l":4.9188,"n":73,"o":4.9287,"t":"2026-10-15T17:40:00Z","v":74973,"vw":4.951877},{"c":4.955,"h":4.98,"l":4.955,"n":88,"o":4.97,"t":"2026-10-15T17:45:00Z","v":19028,"vw":4.962462},{"c":4.955,"h":4.9999,"l":4.955,"n":96,"o":4.955,"t":"2026-10-15T17:50:00Z","v":55831,"vw":4.979839},{"c":4.995,"h":5,"l":4.9511,"n":82,"o":4.955,"t":"2026-10-15T17:55:00Z","v":49687,"vw":4.980572},{"c":4.97,"h":4.99,"l":4.9401,"n":143,"o":4.99,"t":"2026-10-15T18:00:00Z","v":86323,"vw":4.966838},{"c":4.95,"h":5.01,"l":4.9422,"n":98,"o":4.9712,"t":"2026-10-15T18:05:00Z","v":33319,"vw":4.978511},{"c":4.975,"h":4.975,"l":4.9417,"n":87,"o":4.96,"t":"2026-10-15T18:10:00Z","v":20076,"vw":4.952931},{"c":4.98,"h":4.9963,"l":4.955,"n":122,"o":4.9799,"t":"2026-10-15T18:15:00Z","v":24068,"vw":4.981257},{"c":4.945,"h":4.98,"l":4.945,"n":67,"o":4.98,"t":"2026-10-15T18:20:00Z","v":13028,"vw":4.960059},{"c":4.9277,"h":4.955,"l":4.9,"n":110,"o":4.945,"t":"2026-10-15T18:25:00Z","v":43154,"vw":4.923726},{"c":4.98,"h":4.998718,"l":4.92,"n":102,"o":4.92,"t":"2026-10-15T18:30:00Z","v":24432,"vw":4.96336},{"c":4.996,"h":5.0101,"l":4.98,"n":110,"o":4.98,"t":"2026-10-15T18:35:00Z","v":175383,"vw":4.998342},{"c":5.005,"h":5.005,"l":4.98,"n":99,"o":4.995,"t":"2026-10-15T18:40:00Z","v":50043,"vw":4.985157},{"c":5.03,"h":5.04,"l":5.01,"n":102,"o":5.01,"t":"2026-10-15T18:45:00Z","v":42135,"vw":5.027455},{"c":5.025,"h":5.045,"l":5.02,"n":44,"o":5.035,"t":"2026-10-15T18:50:00Z","v":42216,"vw":5.031911},{"c":5.025,"h":5.0387,"l":5.01,"n":113,"o":5.025,"t":"2026-10-15T18:55:00Z","v":93342,"vw":5.033367},{"c":5.0695,"h":5.09,"l":5.03,"n":86,"o":5.03,"t":"2026-10-15T19:00:00Z","v":41363,"vw":5.060672},{"c":5.0999,"h":5.1,"l":5.0601,"n":85,"o":5.0601,"t":"2026-10-15T19:05:00Z","v":46233,"vw":5.088648},{"c":5.145,"h":5.18,"l":5.1,"n":235,"o":5.1,"t":"2026-10-15T19:10:00Z","v":125933,"vw":5.146764},{"c":5.16,"h":5.16,"l":5.13,"n":144,"o":5.155,"t":"2026-10-15T19:15:00Z","v":78542,"vw":5.143578},{"c":5.15,"h":5.185,"l":5.14,"n":185,"o":5.17,"t":"2026-10-15T19:20:00Z","v":109718,"vw":5.15878},{"c":5.135,"h":5.17,"l":5.135,"n":166,"o":5.1502,"t":"2026-10-15T19:25:00Z","v":85751,"vw":5.150169},{"c":5.18,"h":5.1833,"l":5.1132,"n":176,"o":5.1399,"t":"2026-10-15T19:30:00Z","v":54042,"vw":5.145113},{"c":5.225,"h":5.225,"l":5.145,"n":209,"o":5.175,"t":"2026-10-15T19:35:00Z","v":96659,"vw":5.182648},{"c":5.19,"h":5.24,"l":5.19,"n":151,"o":5.225,"t":"2026-10-15T19:40:00Z","v":93696,"vw":5.214547},{"c":5.23,"h":5.26,"l":5.1913,"n":175,"o":5.192,"t":"2026-10-15T19:45:00Z","v":51778,"vw":5.230958},{"c":5.2398,"h":5.2401,"l":5.1903,"n":232,"o":5.2182,"t":"2026-10-15T19:50:00Z","v":125050,"vw":5.214063},{"c":5.1403,"h":5.23,"l":5.1403,"n":249,"o":5.21,"t":"2026-10-15T19:55:00Z","v":185572,"vw":5.174444},{"c":5.15,"h":5.17,"l":5.14,"n":70,"o":5.14,"t":"2026-10-15T20:00:00Z","v":28384,"vw":5.147366},{"c":5.15,"h":5.16,"l":5.13,"n":53,"o":5.14,"t":"2026-10-15T20:05:00Z","v":14928,"vw":5.142425},{"c":5.17,"h":5.17,"l":5.15,"n":46,"o":5.15,"t":"2026-10-15T20:10:00Z","v":3062,"vw":5.160524},{"c":5.15,"h":5.16,"l":5.15,"n":10,"o":5.16,"t":"2026-10-15T20:15:00Z","v":1969,"vw":5.156896},{"c":5.1691,"h":5.1691,"l":5.16,"n":3,"o":5.16,"t":"2026-10-15T20:20:00Z","v":450,"vw":5.164044},{"c":5.16,"h":5.16,"l":5.16,"n":16,"o":5.16,"t":"2026-10-15T20:25:00Z","v":4214,"vw":5.16},{"c":5.19,"h":5.19,"l":5.16,"n":4,"o":5.16,"t":"2026-10-15T20:30:00Z","v":1197,"vw":5.164549},{"c":5.2199,"h":5.22,"l":5.18,"n":63,"o":5.18,"t":"2026-10-15T20:35:00Z","v":7654,"vw":5.19817},{"c":5.13,"h":5.2,"l":5.119,"n":122,"o":5.2,"t":"2026-10-15T20:40:00Z","v":18510,"vw":5.129613},{"c":5.14,"h":5.15,"l":5.1308,"n":8,"o":5.1308,"t":"2026-10-15T20:45:00Z","v":2045,"vw":5.143652},{"c":5.14,"h":5.15,"l":5.1307,"n":17,"o":5.1307,"t":"2026-10-15T20:50:00Z","v":1435,"vw":5.142362},{"c":5.05,"h":5.15,"l":5.0422,"n":31,"o":5.14,"t":"2026-10-15T20:55:00Z","v":7332,"vw":5.119596},{"c":4.96,"h":5.06,"l":4.95,"n":29,"o":5.06,"t":"2026-10-15T21:00:00Z","v":22468,"vw":4.956156},{"c":5.03,"h":5.03,"l":4.97,"n":20,"o":4.98,"t":"2026-10-15T21:05:00Z","v":3143,"vw":4.992148},{"c":5.04,"h":5.05,"l":5,"n":14,"o":5.05,"t":"2026-10-15T21:10:00Z","v":1582,"vw":5.020397},{"c":5,"h":5.03,"l":5,"n":45,"o":5.03,"t":"2026-10-15T21:15:00Z","v":5094,"vw":5.013274},{"c":5.07,"h":5.09,"l":5.05,"n":12,"o":5.09,"t":"2026-10-15T21:20:00Z","v":1460,"vw":5.07106},{"c":5.1,"h":5.1,"l":5.06,"n":14,"o":5.06,"t":"2026-10-15T21:25:00Z","v":2675,"vw":5.066108},{"c":5,"h":5.09,"l":5,"n":3,"o":5.09,"t":"2026-10-15T21:30:00Z","v":951,"vw":5.052105},{"c":5.01,"h":5.1,"l":5.01,"n":4,"o":5.1,"t":"2026-10-15T21:35:00Z","v":501,"vw":5.064},{"c":5.0861,"h":5.0861,"l":5.0861,"n":1,"o":5.0861,"t":"2026-10-15T21:40:00Z","v":2000,"vw":5.0861},{"c":5.18,"h":5.18,"l":5.08,"n":8,"o":5.08,"t":"2026-10-15T21:45:00Z","v":1465,"vw":5.119939},{"c":5.12,"h":5.12,"l":5.1,"n":5,"o":5.1,"t":"2026-10-15T21:55:00Z","v":1535,"vw":5.103934},{"c":5.14,"h":5.14,"l":5.12,"n":3,"o":5.12,"t":"2026-10-15T22:00:00Z","v":1700,"vw":5.128},{"c":5.1385,"h":5.139,"l":5.1385,"n":2,"o":5.139,"t":"2026-10-15T22:05:00Z","v":300,"vw":5.138833},{"c":5.1494,"h":5.1494,"l":5.1494,"n":1,"o":5.1494,"t":"2026-10-15T22:15:00Z","v":201,"vw":5.1494},{"c":5.121,"h":5.14,"l":5.12,"n":4,"o":5.12,"t":"2026-10-15T22:25:00Z","v":1184,"vw":5.125329},{"c":5.12,"h":5.1588,"l":5.12,"n":4,"o":5.1588,"t":"2026-10-15T22:30:00Z","v":513,"vw":5.13552},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-15T22:35:00Z","v":202,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-15T22:40:00Z","v":4630,"vw":5.11},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T22:45:00Z","v":2075,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-15T22:50:00Z","v":175,"vw":5.12},{"c":5.1002,"h":5.1195,"l":5.1002,"n":3,"o":5.1195,"t":"2026-10-15T22:55:00Z","v":408,"vw":5.10985},{"c":5.081,"h":5.1,"l":5.0804,"n":9,"o":5.1,"t":"2026-10-15T23:00:00Z","v":2764,"vw":5.09858},{"c":5.0792,"h":5.1,"l":5.07,"n":9,"o":5.1,"t":"2026-10-15T23:05:00Z","v":1856,"vw":5.08235},{"c":5.1,"h":5.1,"l":5.08,"n":3,"o":5.08,"t":"2026-10-15T23:10:00Z","v":927,"vw":5.093529},{"c":5.1,"h":5.1,"l":5.09,"n":2,"o":5.09,"t":"2026-10-15T23:15:00Z","v":683,"vw":5.092196},{"c":5.07,"h":5.0969,"l":5.07,"n":6,"o":5.09,"t":"2026-10-15T23:20:00Z","v":700,"vw":5.084336},{"c":5.07,"h":5.0938,"l":5.07,"n":5,"o":5.0938,"t":"2026-10-15T23:25:00Z","v":550,"vw":5.081996},{"c":5.04,"h":5.07,"l":5.04,"n":5,"o":5.06,"t":"2026-10-15T23:30:00Z","v":1221,"vw":5.060484},{"c":5.04,"h":5.04,"l":5.04,"n":10,"o":5.04,"t":"2026-10-15T23:35:00Z","v":3139,"vw":5.04},{"c":5.04,"h":5.05,"l":5.031,"n":7,"o":5.031,"t":"2026-10-15T23:40:00Z","v":7090,"vw":5.039774},{"c":5.03,"h":5.049,"l":5.03,"n":8,"o":5.04,"t":"2026-10-15T23:45:00Z","v":5671,"vw":5.040612},{"c":5.03,"h":5.05,"l":5.03,"n":2,"o":5.05,"t":"2026-10-15T23:50:00Z","v":600,"vw":5.033333},{"c":5.01,"h":5.02,"l":5.01,"n":12,"o":5.02,"t":"2026-10-15T23:55:00Z","v":1697,"vw":5.013682},{"c":5.1,"h":5.25,"l":5.08,"n":263,"o":5.25,"t":"2026-10-16T08:00:00Z","v":59525,"vw":5.179789},{"c":5.12,"h":5.12,"l":5.11,"n":6,"o":5.11,"t":"2026-10-16T08:05:00Z","v":2290,"vw":5.110909},{"c":5.04,"h":5.05,"l":5.03,"n":30,"o":5.05,"t":"2026-10-16T08:10:00Z","v":2448,"vw":5.040479},{"c":5.02,"h":5.04,"l":5.01,"n":16,"o":5.02,"t":"2026-10-16T08:15:00Z","v":5563,"vw":5.019636},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-16T08:20:00Z","v":309,"vw":5.01},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-16T08:30:00Z","v":1231,"vw":5.05},{"c":5.07,"h":5.07,"l":5.06,"n":4,"o":5.06,"t":"2026-10-16T08:35:00Z","v":430,"vw":5.062703},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-16T08:40:00Z","v":500,"vw":5.08},{"c":5.069,"h":5.08,"l":5.069,"n":9,"o":5.08,"t":"2026-10-16T08:50:00Z","v":776,"vw":5.077078},{"c":5.05,"h":5.07,"l":5.05,"n":11,"o":5.06,"t":"2026-10-16T08:55:00Z","v":4064,"vw":5.061021},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-16T09:10:00Z","v":250,"vw":5.02},{"c":5.06,"h":5.06,"l":5.03,"n":8,"o":5.03,"t":"2026-10-16T09:15:00Z","v":510,"vw":5.037634},{"c":5.07,"h":5.07,"l":5.055,"n":7,"o":5.059,"t":"2026-10-16T09:20:00Z","v":1000,"vw":5.0674},{"c":5.0354,"h":5.0354,"l":5.0354,"n":1,"o":5.0354,"t":"2026-10-16T09:25:00Z","v":250,"vw":5.0354},{"c":5.08,"h":5.08,"l":5.07,"n":4,"o":5.08,"t":"2026-10-16T09:30:00Z","v":500,"vw":5.074444},{"c":5.109,"h":5.109,"l":5.08,"n":7,"o":5.08,"t":"2026-10-16T09:35:00Z","v":2086,"vw":5.084139},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-16T09:50:00Z","v":120,"vw":5.08},{"c":5.0291,"h":5.0291,"l":5.01,"n":6,"o":5.02,"t":"2026-10-16T10:00:00Z","v":960,"vw":5.022421},{"c":4.95,"h":5.005,"l":4.95,"n":57,"o":5.005,"t":"2026-10-16T10:05:00Z","v":25919,"vw":4.986281},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T10:15:00Z","v":700,"vw":4.95},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-16T10:20:00Z","v":1250,"vw":4.99},{"c":4.95,"h":4.9518,"l":4.94,"n":14,"o":4.9518,"t":"2026-10-16T10:25:00Z","v":3054,"vw":4.948846},{"c":4.97,"h":4.97,"l":4.965,"n":2,"o":4.965,"t":"2026-10-16T10:45:00Z","v":330,"vw":4.967727},{"c":4.93,"h":4.95,"l":4.92,"n":71,"o":4.95,"t":"2026-10-16T10:50:00Z","v":15238,"vw":4.930861},{"c":4.94,"h":4.94,"l":4.92,"n":5,"o":4.92,"t":"2026-10-16T10:55:00Z","v":1031,"vw":4.93},{"c":4.87,"h":4.93,"l":4.87,"n":76,"o":4.92,"t":"2026-10-16T11:00:00Z","v":20374,"vw":4.889812},{"c":4.8368,"h":4.89,"l":4.83,"n":20,"o":4.89,"t":"2026-10-16T11:05:00Z","v":22440,"vw":4.886603},{"c":4.85,"h":4.85,"l":4.8368,"n":6,"o":4.8368,"t":"2026-10-16T11:10:00Z","v":4379,"vw":4.844734},{"c":4.91,"h":4.92,"l":4.8601,"n":9,"o":4.8601,"t":"2026-10-16T11:15:00Z","v":17606,"vw":4.905896},{"c":4.92,"h":4.92,"l":4.9,"n":20,"o":4.9,"t":"2026-10-16T11:20:00Z","v":12026,"vw":4.914501},{"c":4.95,"h":4.95,"l":4.94,"n":19,"o":4.94,"t":"2026-10-16T11:25:00Z","v":16674,"vw":4.940198},{"c":4.9,"h":4.95,"l":4.9,"n":11,"o":4.93,"t":"2026-10-16T11:30:00Z","v":3160,"vw":4.926211},{"c":4.9,"h":4.91,"l":4.8946,"n":12,"o":4.8946,"t":"2026-10-16T11:35:00Z","v":2677,"vw":4.901541},{"c":4.8779,"h":4.9,"l":4.87,"n":6,"o":4.9,"t":"2026-10-16T11:40:00Z","v":5865,"vw":4.872477},{"c":4.88,"h":4.909,"l":4.88,"n":12,"o":4.9,"t":"2026-10-16T11:45:00Z","v":7225,"vw":4.890783},{"c":4.8903,"h":4.9,"l":4.88,"n":20,"o":4.9,"t":"2026-10-16T11:50:00Z","v":3402,"vw":4.893204},{"c":4.9,"h":4.92,"l":4.89,"n":18,"o":4.89,"t":"2026-10-16T11:55:00Z","v":3116,"vw":4.904424},{"c":4.92,"h":4.92,"l":4.9,"n":27,"o":4.91,"t":"2026-10-16T12:00:00Z","v":4785,"vw":4.911154},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-16T12:05:00Z","v":4052,"vw":4.92},{"c":4.9291,"h":4.95,"l":4.901,"n":13,"o":4.9238,"t":"2026-10-16T12:10:00Z","v":1808,"vw":4.921576},{"c":4.87,"h":4.9,"l":4.86,"n":19,"o":4.9,"t":"2026-10-16T12:15:00Z","v":4099,"vw":4.870565},{"c":4.88,"h":4.89,"l":4.85,"n":39,"o":4.8854,"t":"2026-10-16T12:20:00Z","v":14607,"vw":4.868551},{"c":4.88,"h":4.8898,"l":4.88,"n":7,"o":4.88,"t":"2026-10-16T12:25:00Z","v":1551,"vw":4.881632},{"c":4.92,"h":4.92,"l":4.91,"n":2,"o":4.91,"t":"2026-10-16T12:30:00Z","v":1500,"vw":4.918667},{"c":4.82,"h":4.87,"l":4.815,"n":33,"o":4.8601,"t":"2026-10-16T12:35:00Z","v":57079,"vw":4.830798},{"c":4.77,"h":4.82,"l":4.77,"n":41,"o":4.8146,"t":"2026-10-16T12:40:00Z","v":11387,"vw":4.795318},{"c":4.775,"h":4.78,"l":4.76,"n":30,"o":4.78,"t":"2026-10-16T12:45:00Z","v":9424,"vw":4.774956},{"c":4.7702,"h":4.7954,"l":4.77,"n":16,"o":4.77,"t":"2026-10-16T12:50:00Z","v":5526,"vw":4.777146},{"c":4.81,"h":4.819,"l":4.78,"n":39,"o":4.78,"t":"2026-10-16T12:55:00Z","v":8920,"vw":4.804656},{"c":4.77,"h":4.81,"l":4.77,"n":21,"o":4.81,"t":"2026-10-16T13:00:00Z","v":3133,"vw":4.785909},{"c":4.79,"h":4.79,"l":4.76,"n":25,"o":4.77,"t":"2026-10-16T13:05:00Z","v":9982,"vw":4.773578},{"c":4.8,"h":4.8169,"l":4.7962,"n":12,"o":4.8,"t":"2026-10-16T13:10:00Z","v":3748,"vw":4.800047},{"c":4.78,"h":4.82,"l":4.78,"n":25,"o":4.82,"t":"2026-10-16T13:15:00Z","v":8137,"vw":4.789727},{"c":4.8,"h":4.81,"l":4.77,"n":52,"o":4.77,"t":"2026-10-16T13:20:00Z","v":6208,"vw":4.790911},{"c":4.85,"h":4.85,"l":4.82,"n":42,"o":4.8387,"t":"2026-10-16T13:25:00Z","v":11890,"vw":4.83551},{"c":4.8093,"h":4.95,"l":4.73,"n":785,"o":4.84,"t":"2026-10-16T13:30:00Z","v":342096,"vw":4.81227},{"c":4.9401,"h":4.97,"l":4.8,"n":516,"o":4.8,"t":"2026-10-16T13:35:00Z","v":210769,"vw":4.909439},{"c":4.94,"h":4.945,"l":4.83,"n":640,"o":4.94,"t":"2026-10-16T13:40:00Z","v":257298,"vw":4.881229},{"c":4.81,"h":4.94,"l":4.78,"n":213,"o":4.94,"t":"2026-10-16T13:45:00Z","v":88003,"vw":4.842364},{"c":4.81,"h":4.8299,"l":4.7401,"n":171,"o":4.815,"t":"2026-10-16T13:50:00Z","v":121721,"vw":4.798419},{"c":4.88,"h":4.895,"l":4.791,"n":160,"o":4.825,"t":"2026-10-16T13:55:00Z","v":92818,"vw":4.856154},{"c":4.96,"h":5.04,"l":4.8993,"n":304,"o":4.8999,"t":"2026-10-16T14:00:00Z","v":147365,"vw":4.974513},{"c":4.88,"h":4.955,"l":4.8701,"n":202,"o":4.955,"t":"2026-10-16T14:05:00Z","v":120780,"vw":4.911331},{"c":4.92,"h":4.92,"l":4.84,"n":217,"o":4.885,"t":"2026-10-16T14:10:00Z","v":73776,"vw":4.862612},{"c":4.86,"h":4.92,"l":4.86,"n":110,"o":4.91,"t":"2026-10-16T14:15:00Z","v":38434,"vw":4.898367},{"c":4.895,"h":4.92,"l":4.85,"n":75,"o":4.85,"t":"2026-10-16T14:20:00Z","v":22078,"vw":4.891583},{"c":4.93,"h":4.9402,"l":4.905,"n":132,"o":4.905,"t":"2026-10-16T14:25:00Z","v":70542,"vw":4.929924},{"c":4.94,"h":4.97,"l":4.92,"n":97,"o":4.95,"t":"2026-10-16T14:30:00Z","v":39508,"vw":4.947499},{"c":4.975,"h":4.9885,"l":4.96,"n":90,"o":4.96,"t":"2026-10-16T14:35:00Z","v":31697,"vw":4.975918},{"c":4.901,"h":4.98,"l":4.9,"n":165,"o":4.97,"t":"2026-10-16T14:40:00Z","v":52892,"vw":4.920655},{"c":4.89,"h":4.9269,"l":4.875,"n":111,"o":4.9099,"t":"2026-10-16T14:45:00Z","v":27891,"vw":4.897852},{"c":4.795,"h":4.895,"l":4.78,"n":251,"o":4.895,"t":"2026-10-16T14:50:00Z","v":147248,"vw":4.824268},{"c":4.805,"h":4.8295,"l":4.795,"n":141,"o":4.795,"t":"2026-10-16T14:55:00Z","v":63303,"vw":4.817012},{"c":4.8185,"h":4.83,"l":4.79,"n":101,"o":4.805,"t":"2026-10-16T15:00:00Z","v":26593,"vw":4.810142},{"c":4.7234,"h":4.8201,"l":4.7234,"n":240,"o":4.82,"t":"2026-10-16T15:05:00Z","v":116768,"vw":4.756005},{"c":4.76,"h":4.76,"l":4.7099,"n":152,"o":4.73,"t":"2026-10-16T15:10:00Z","v":47719,"vw":4.734425},{"c":4.725,"h":4.775,"l":4.7226,"n":157,"o":4.76,"t":"2026-10-16T15:15:00Z","v":35606,"vw":4.754579},{"c":4.675,"h":4.745,"l":4.635,"n":319,"o":4.745,"t":"2026-10-16T15:20:00Z","v":139684,"vw":4.678028},{"c":4.705,"h":4.72,"l":4.679,"n":180,"o":4.679,"t":"2026-10-16T15:25:00Z","v":164866,"vw":4.694029},{"c":4.7,"h":4.73,"l":4.6901,"n":174,"o":4.7,"t":"2026-10-16T15:30:00Z","v":58575,"vw":4.714468},{"c":4.685,"h":4.71,"l":4.68,"n":79,"o":4.7,"t":"2026-10-16T15:35:00Z","v":81877,"vw":4.684538},{"c":4.655,"h":4.7,"l":4.65,"n":119,"o":4.69,"t":"2026-10-16T15:40:00Z","v":53665,"vw":4.68206},{"c":4.68,"h":4.695,"l":4.655,"n":68,"o":4.655,"t":"2026-10-16T15:45:00Z","v":43770,"vw":4.676705},{"c":4.6201,"h":4.68,"l":4.6201,"n":118,"o":4.6767,"t":"2026-10-16T15:50:00Z","v":87855,"vw":4.654289},{"c":4.62,"h":4.63,"l":4.61,"n":109,"o":4.63,"t":"2026-10-16T15:55:00Z","v":97319,"vw":4.615211},{"c":4.635,"h":4.64,"l":4.6,"n":176,"o":4.6196,"t":"2026-10-16T16:00:00Z","v":120738,"vw":4.624797},{"c":4.605,"h":4.675,"l":4.59,"n":212,"o":4.64,"t":"2026-10-16T16:05:00Z","v":75048,"vw":4.634744},{"c":4.645,"h":4.65,"l":4.61,"n":145,"o":4.61,"t":"2026-10-16T16:10:00Z","v":38715,"vw":4.635572},{"c":4.615,"h":4.66,"l":4.6101,"n":137,"o":4.66,"t":"2026-10-16T16:15:00Z","v":66512,"vw":4.62795},{"c":4.6184,"h":4.64,"l":4.615,"n":68,"o":4.62,"t":"2026-10-16T16:20:00Z","v":33118,"vw":4.624948},{"c":4.6291,"h":4.64,"l":4.6129,"n":86,"o":4.6269,"t":"2026-10-16T16:25:00Z","v":31949,"vw":4.625804},{"c":4.6298,"h":4.64,"l":4.6104,"n":56,"o":4.62,"t":"2026-10-16T16:30:00Z","v":28002,"vw":4.629884},{"c":4.645,"h":4.65,"l":4.615,"n":66,"o":4.62,"t":"2026-10-16T16:35:00Z","v":11840,"vw":4.627627},{"c":4.6291,"h":4.6498,"l":4.615,"n":62,"o":4.6498,"t":"2026-10-16T16:40:00Z","v":20452,"vw":4.634653},{"c":4.6,"h":4.635,"l":4.59,"n":154,"o":4.635,"t":"2026-10-16T16:45:00Z","v":51717,"vw":4.608666},{"c":4.5877,"h":4.6076,"l":4.5802,"n":117,"o":4.6036,"t":"2026-10-16T16:50:00Z","v":42612,"vw":4.596033},{"c":4.545,"h":4.585,"l":4.54,"n":219,"o":4.585,"t":"2026-10-16T16:55:00Z","v":174367,"vw":4.552781},{"c":4.46,"h":4.545,"l":4.455,"n":510,"o":4.545,"t":"2026-10-16T17:00:00Z","v":183786,"vw":4.494216},{"c":4.445,"h":4.46,"l":4.42,"n":269,"o":4.455,"t":"2026-10-16T17:05:00Z","v":74029,"vw":4.434725},{"c":4.44,"h":4.46,"l":4.43,"n":359,"o":4.44,"t":"2026-10-16T17:10:00Z","v":112386,"vw":4.444383},{"c":4.42,"h":4.4464,"l":4.4002,"n":205,"o":4.4464,"t":"2026-10-16T17:15:00Z","v":67688,"vw":4.420697},{"c":4.4,"h":4.445,"l":4.385,"n":304,"o":4.4199,"t":"2026-10-16T17:20:00Z","v":79241,"vw":4.405648},{"c":4.485,"h":4.5,"l":4.41,"n":249,"o":4.41,"t":"2026-10-16T17:25:00Z","v":144780,"vw":4.471492},{"c":4.54,"h":4.54,"l":4.48,"n":197,"o":4.4897,"t":"2026-10-16T17:30:00Z","v":77532,"vw":4.505668},{"c":4.47,"h":4.55,"l":4.47,"n":216,"o":4.54,"t":"2026-10-16T17:35:00Z","v":109106,"vw":4.514113},{"c":4.51,"h":4.52,"l":4.47,"n":189,"o":4.47,"t":"2026-10-16T17:40:00Z","v":81140,"vw":4.499324},{"c":4.465,"h":4.52,"l":4.465,"n":115,"o":4.5,"t":"2026-10-16T17:45:00Z","v":37759,"vw":4.488307},{"c":4.41,"h":4.4667,"l":4.41,"n":169,"o":4.4667,"t":"2026-10-16T17:50:00Z","v":82484,"vw":4.440724},{"c":4.395,"h":4.42,"l":4.3836,"n":169,"o":4.4199,"t":"2026-10-16T17:55:00Z","v":115946,"vw":4.395076},{"c":4.3803,"h":4.4,"l":4.3801,"n":203,"o":4.395,"t":"2026-10-16T18:00:00Z","v":54789,"vw":4.386059},{"c":4.405,"h":4.4071,"l":4.375,"n":254,"o":4.385,"t":"2026-10-16T18:05:00Z","v":75330,"vw":4.389436},{"c":4.395,"h":4.405,"l":4.38,"n":237,"o":4.4,"t":"2026-10-16T18:10:00Z","v":78051,"vw":4.389945},{"c":4.3899,"h":4.4158,"l":4.38,"n":163,"o":4.4,"t":"2026-10-16T18:15:00Z","v":82448,"vw":4.397429},{"c":4.38,"h":4.39,"l":4.37,"n":231,"o":4.385,"t":"2026-10-16T18:20:00Z","v":73560,"vw":4.380388},{"c":4.3396,"h":4.3799,"l":4.32,"n":299,"o":4.3799,"t":"2026-10-16T18:25:00Z","v":176581,"vw":4.342806},{"c":4.325,"h":4.34,"l":4.305,"n":220,"o":4.335,"t":"2026-10-16T18:30:00Z","v":67754,"vw":4.32218},{"c":4.3183,"h":4.3359,"l":4.3,"n":183,"o":4.33,"t":"2026-10-16T18:35:00Z","v":38216,"vw":4.312817},{"c":4.285,"h":4.33,"l":4.27,"n":511,"o":4.33,"t":"2026-10-16T18:40:00Z","v":256868,"vw":4.287082},{"c":4.28,"h":4.295,"l":4.2618,"n":199,"o":4.285,"t":"2026-10-16T18:45:00Z","v":71434,"vw":4.278541},{"c":4.245,"h":4.2884,"l":4.24,"n":159,"o":4.2884,"t":"2026-10-16T18:50:00Z","v":52177,"vw":4.256301},{"c":4.225,"h":4.245,"l":4.21,"n":253,"o":4.245,"t":"2026-10-16T18:55:00Z","v":120063,"vw":4.22511},{"c":4.175,"h":4.226,"l":4.175,"n":745,"o":4.22,"t":"2026-10-16T19:00:00Z","v":257623,"vw":4.209825},{"c":4.1499,"h":4.1899,"l":4.12,"n":277,"o":4.1701,"t":"2026-10-16T19:05:00Z","v":97079,"vw":4.141219},{"c":4.2499,"h":4.2499,"l":4.1499,"n":452,"o":4.1499,"t":"2026-10-16T19:10:00Z","v":268238,"vw":4.196058},{"c":4.27,"h":4.27,"l":4.235,"n":424,"o":4.255,"t":"2026-10-16T19:15:00Z","v":330196,"vw":4.257268},{"c":4.28,"h":4.31,"l":4.25,"n":447,"o":4.265,"t":"2026-10-16T19:20:00Z","v":245454,"vw":4.272963},{"c":4.29,"h":4.31,"l":4.275,"n":246,"o":4.29,"t":"2026-10-16T19:25:00Z","v":114143,"vw":4.298397},{"c":4.25,"h":4.3,"l":4.22,"n":267,"o":4.2885,"t":"2026-10-16T19:30:00Z","v":274762,"vw":4.246519},{"c":4.205,"h":4.265,"l":4.2,"n":253,"o":4.26,"t":"2026-10-16T19:35:00Z","v":164266,"vw":4.226523},{"c":4.185,"h":4.23,"l":4.175,"n":250,"o":4.205,"t":"2026-10-16T19:40:00Z","v":221926,"vw":4.196851},{"c":4.1901,"h":4.205,"l":4.175,"n":148,"o":4.19,"t":"2026-10-16T19:45:00Z","v":43707,"vw":4.189605},{"c":4.25,"h":4.25,"l":4.2,"n":196,"o":4.21,"t":"2026-10-16T19:50:00Z","v":82722,"vw":4.227729},{"c":4.265,"h":4.28,"l":4.24,"n":286,"o":4.25,"t":"2026-10-16T19:55:00Z","v":191462,"vw":4.259756},{"c":4.28,"h":4.31,"l":4.26,"n":65,"o":4.26,"t":"2026-10-16T20:00:00Z","v":12490,"vw":4.276322},{"c":4.29,"h":4.29,"l":4.2701,"n":204,"o":4.28,"t":"2026-10-16T20:05:00Z","v":23478,"vw":4.279489},{"c":4.305,"h":4.305,"l":4.2898,"n":20,"o":4.2898,"t":"2026-10-16T20:10:00Z","v":4040,"vw":4.297333},{"c":4.3,"h":4.31,"l":4.3,"n":19,"o":4.3,"t":"2026-10-16T20:15:00Z","v":1815,"vw":4.302748},{"c":4.33,"h":4.33,"l":4.31,"n":21,"o":4.31,"t":"2026-10-16T20:20:00Z","v":3271,"vw":4.313298},{"c":4.32,"h":4.33,"l":4.3085,"n":15,"o":4.3085,"t":"2026-10-16T20:25:00Z","v":31151,"vw":4.328869},{"c":4.32,"h":4.33,"l":4.32,"n":20,"o":4.32,"t":"2026-10-16T20:30:00Z","v":5015,"vw":4.325858},{"c":4.31,"h":4.315,"l":4.31,"n":12,"o":4.315,"t":"2026-10-16T20:35:00Z","v":1752,"vw":4.311172},{"c":4.3298,"h":4.33,"l":4.32,"n":13,"o":4.32,"t":"2026-10-16T20:40:00Z","v":15678,"vw":4.32649},{"c":4.3107,"h":4.325,"l":4.3,"n":22,"o":4.32,"t":"2026-10-16T20:45:00Z","v":14159,"vw":4.305323},{"c":4.33,"h":4.33,"l":4.32,"n":7,"o":4.32,"t":"2026-10-16T20:50:00Z","v":638,"vw":4.324526},{"c":4.324,"h":4.324,"l":4.324,"n":1,"o":4.324,"t":"2026-10-16T20:55:00Z","v":500,"vw":4.324},{"c":4.3,"h":4.3295,"l":4.3,"n":11,"o":4.3295,"t":"2026-10-16T21:00:00Z","v":4288,"vw":4.300701},{"c":4.3,"h":4.3085,"l":4.29,"n":18,"o":4.3085,"t":"2026-10-16T21:05:00Z","v":11438,"vw":4.300018},{"c":4.2992,"h":4.2992,"l":4.28,"n":4,"o":4.28,"t":"2026-10-16T21:10:00Z","v":433,"vw":4.291622},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-16T21:15:00Z","v":200,"vw":4.29},{"c":4.3024,"h":4.3024,"l":4.3024,"n":1,"o":4.3024,"t":"2026-10-16T21:20:00Z","v":100,"vw":4.3024},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T21:25:00Z","v":600,"vw":4.3},{"c":4.31,"h":4.33,"l":4.31,"n":2,"o":4.33,"t":"2026-10-16T21:30:00Z","v":1368,"vw":4.32462},{"c":4.27,"h":4.3251,"l":4.27,"n":7,"o":4.3,"t":"2026-10-16T21:35:00Z","v":2609,"vw":4.286837},{"c":4.3,"h":4.33,"l":4.3,"n":7,"o":4.31,"t":"2026-10-16T21:40:00Z","v":1501,"vw":4.307823},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T21:45:00Z","v":101,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T21:50:00Z","v":600,"vw":4.3},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T21:55:00Z","v":1000,"vw":4.27},{"c":4.28,"h":4.33,"l":4.28,"n":6,"o":4.33,"t":"2026-10-16T22:00:00Z","v":3524,"vw":4.294286},{"c":4.32,"h":4.32,"l":4.27,"n":3,"o":4.27,"t":"2026-10-16T22:05:00Z","v":600,"vw":4.294576},{"c":4.27,"h":4.3287,"l":4.27,"n":8,"o":4.27,"t":"2026-10-16T22:10:00Z","v":1160,"vw":4.277677},{"c":4.27,"h":4.3299,"l":4.27,"n":9,"o":4.28,"t":"2026-10-16T22:15:00Z","v":14584,"vw":4.322972},{"c":4.3287,"h":4.33,"l":4.2612,"n":5,"o":4.29,"t":"2026-10-16T22:20:00Z","v":3144,"vw":4.28818},{"c":4.2608,"h":4.2608,"l":4.26,"n":2,"o":4.26,"t":"2026-10-16T22:25:00Z","v":2700,"vw":4.260504},{"c":4.3299,"h":4.3299,"l":4.3299,"n":2,"o":4.3299,"t":"2026-10-16T22:30:00Z","v":1050,"vw":4.3299},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T22:35:00Z","v":200,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-16T22:40:00Z","v":4000,"vw":4.29},{"c":4.2689,"h":4.2689,"l":4.26,"n":4,"o":4.26,"t":"2026-10-16T22:45:00Z","v":1477,"vw":4.260707},{"c":4.2594,"h":4.2601,"l":4.25,"n":21,"o":4.26,"t":"2026-10-16T22:50:00Z","v":5646,"vw":4.255068},{"c":4.26,"h":4.2899,"l":4.24,"n":7,"o":4.26,"t":"2026-10-16T22:55:00Z","v":9382,"vw":4.251687},{"c":4.33,"h":4.33,"l":4.275,"n":16,"o":4.275,"t":"2026-10-16T23:05:00Z","v":5161,"vw":4.29491},{"c":4.26,"h":4.29,"l":4.26,"n":6,"o":4.29,"t":"2026-10-16T23:10:00Z","v":7434,"vw":4.2709},{"c":4.28,"h":4.28,"l":4.24,"n":5,"o":4.24,"t":"2026-10-16T23:15:00Z","v":5130,"vw":4.240784},{"c":4.24,"h":4.27,"l":4.24,"n":2,"o":4.27,"t":"2026-10-16T23:20:00Z","v":600,"vw":4.25},{"c":4.3161,"h":4.3161,"l":4.2592,"n":2,"o":4.2592,"t":"2026-10-16T23:25:00Z","v":900,"vw":4.290811},{"c":4.24,"h":4.24,"l":4.22,"n":7,"o":4.23,"t":"2026-10-16T23:35:00Z","v":3286,"vw":4.222202},{"c":4.2262,"h":4.26,"l":4.2262,"n":3,"o":4.26,"t":"2026-10-16T23:40:00Z","v":351,"vw":4.235857},{"c":4.27,"h":4.27,"l":4.26,"n":5,"o":4.26,"t":"2026-10-16T23:45:00Z","v":6285,"vw":4.26016},{"c":4.2419,"h":4.26,"l":4.2419,"n":2,"o":4.26,"t":"2026-10-16T23:50:00Z","v":690,"vw":4.24691},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-16T23:55:00Z","v":200,"vw":4.29},{"c":4.45,"h":4.53,"l":4.44,"n":189,"o":4.47,"t":"2026-10-19T08:00:00Z","v":37747,"vw":4.49158},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-19T08:05:00Z","v":200,"vw":4.47},{"c":4.48,"h":4.48,"l":4.46,"n":6,"o":4.46,"t":"2026-10-19T08:10:00Z","v":3518,"vw":4.468461},{"c":4.41,"h":4.46,"l":4.41,"n":14,"o":4.46,"t":"2026-10-19T08:15:00Z","v":2489,"vw":4.448777},{"c":4.43,"h":4.44,"l":4.43,"n":8,"o":4.44,"t":"2026-10-19T08:20:00Z","v":3466,"vw":4.438135},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-19T08:30:00Z","v":221,"vw":4.43},{"c":4.4488,"h":4.45,"l":4.4488,"n":2,"o":4.45,"t":"2026-10-19T08:35:00Z","v":200,"vw":4.4494},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-19T08:45:00Z","v":164,"vw":4.44},{"c":4.41,"h":4.4393,"l":4.41,"n":9,"o":4.4393,"t":"2026-10-19T08:55:00Z","v":2776,"vw":4.412518},{"c":4.39,"h":4.4,"l":4.36,"n":63,"o":4.4,"t":"2026-10-19T09:00:00Z","v":31024,"vw":4.372933},{"c":4.39,"h":4.39,"l":4.39,"n":12,"o":4.39,"t":"2026-10-19T09:05:00Z","v":719,"vw":4.39},{"c":4.39,"h":4.42,"l":4.38,"n":4,"o":4.42,"t":"2026-10-19T09:15:00Z","v":574,"vw":4.399081},{"c":4.4241,"h":4.44,"l":4.42,"n":11,"o":4.42,"t":"2026-10-19T09:35:00Z","v":1543,"vw":4.426186},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-19T09:55:00Z","v":100,"vw":4.45},{"c":4.479,"h":4.479,"l":4.47,"n":8,"o":4.47,"t":"2026-10-19T10:00:00Z","v":1265,"vw":4.473389},{"c":4.4625,"h":4.4625,"l":4.4625,"n":4,"o":4.4625,"t":"2026-10-19T10:05:00Z","v":236,"vw":4.4625},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-19T10:15:00Z","v":482,"vw":4.46},{"c":4.4591,"h":4.4591,"l":4.44,"n":7,"o":4.44,"t":"2026-10-19T10:20:00Z","v":1512,"vw":4.451918},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-19T10:25:00Z","v":255,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-19T10:30:00Z","v":2049,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":10,"o":4.41,"t":"2026-10-19T10:35:00Z","v":800,"vw":4.41},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-19T10:40:00Z","v":299,"vw":4.47},{"c":4.47,"h":4.49,"l":4.47,"n":3,"o":4.48,"t":"2026-10-19T10:45:00Z","v":1130,"vw":4.480265},{"c":4.54,"h":4.54,"l":4.5,"n":20,"o":4.5,"t":"2026-10-19T10:50:00Z","v":14726,"vw":4.522081},{"c":4.52,"h":4.525,"l":4.52,"n":3,"o":4.525,"t":"2026-10-19T10:55:00Z","v":230,"vw":4.5225},{"c":4.51,"h":4.52,"l":4.49,"n":41,"o":4.52,"t":"2026-10-19T11:00:00Z","v":13728,"vw":4.503244},{"c":4.4869,"h":4.505,"l":4.46,"n":20,"o":4.5,"t":"2026-10-19T11:05:00Z","v":5586,"vw":4.49151},{"c":4.47,"h":4.49,"l":4.47,"n":12,"o":4.4869,"t":"2026-10-19T11:10:00Z","v":9027,"vw":4.47178},{"c":4.4654,"h":4.4654,"l":4.45,"n":4,"o":4.45,"t":"2026-10-19T11:15:00Z","v":4212,"vw":4.465024},{"c":4.468,"h":4.476,"l":4.46,"n":8,"o":4.4699,"t":"2026-10-19T11:20:00Z","v":23633,"vw":4.469291},{"c":4.64,"h":5,"l":4.47,"n":1503,"o":4.47,"t":"2026-10-19T11:25:00Z","v":262712,"vw":4.726598},{"c":4.54,"h":4.72,"l":4.54,"n":195,"o":4.6794,"t":"2026-10-19T11:30:00Z","v":93172,"vw":4.620869},{"c":4.53,"h":4.57,"l":4.5291,"n":32,"o":4.55,"t":"2026-10-19T11:35:00Z","v":14361,"vw":4.548663},{"c":4.57,"h":4.58,"l":4.5,"n":61,"o":4.5285,"t":"2026-10-19T11:40:00Z","v":65926,"vw":4.557184},{"c":4.5599,"h":4.5601,"l":4.53,"n":12,"o":4.5601,"t":"2026-10-19T11:45:00Z","v":16853,"vw":4.536907},{"c":4.56,"h":4.57,"l":4.55,"n":57,"o":4.56,"t":"2026-10-19T11:50:00Z","v":48020,"vw":4.566267},{"c":4.57,"h":4.57,"l":4.54,"n":30,"o":4.56,"t":"2026-10-19T11:55:00Z","v":11766,"vw":4.567773},{"c":4.62,"h":4.63,"l":4.57,"n":191,"o":4.57,"t":"2026-10-19T12:00:00Z","v":111612,"vw":4.592377},{"c":4.63,"h":4.64,"l":4.6106,"n":62,"o":4.62,"t":"2026-10-19T12:05:00Z","v":39347,"vw":4.621762},{"c":4.64,"h":4.64,"l":4.62,"n":40,"o":4.6263,"t":"2026-10-19T12:10:00Z","v":18739,"vw":4.631566},{"c":4.59,"h":4.66,"l":4.59,"n":36,"o":4.63,"t":"2026-10-19T12:15:00Z","v":9708,"vw":4.632755},{"c":4.5708,"h":4.59,"l":4.57,"n":21,"o":4.57,"t":"2026-10-19T12:20:00Z","v":4091,"vw":4.572523},{"c":4.61,"h":4.61,"l":4.58,"n":139,"o":4.58,"t":"2026-10-19T12:25:00Z","v":19198,"vw":4.598751},{"c":4.61,"h":4.615,"l":4.58,"n":49,"o":4.609,"t":"2026-10-19T12:30:00Z","v":38862,"vw":4.605249},{"c":4.6,"h":4.62,"l":4.6,"n":34,"o":4.61,"t":"2026-10-19T12:35:00Z","v":10529,"vw":4.609993},{"c":4.6,"h":4.6,"l":4.59,"n":11,"o":4.59,"t":"2026-10-19T12:40:00Z","v":2881,"vw":4.59319},{"c":4.6,"h":4.6025,"l":4.58,"n":66,"o":4.6,"t":"2026-10-19T12:45:00Z","v":14487,"vw":4.5877},{"c":4.61,"h":4.61,"l":4.6006,"n":7,"o":4.6009,"t":"2026-10-19T12:50:00Z","v":1765,"vw":4.604599},{"c":4.58,"h":4.61,"l":4.55,"n":89,"o":4.61,"t":"2026-10-19T12:55:00Z","v":19841,"vw":4.566438},{"c":4.58,"h":4.58,"l":4.54,"n":50,"o":4.56,"t":"2026-10-19T13:00:00Z","v":12224,"vw":4.549354},{"c":4.59,"h":4.6,"l":4.57,"n":20,"o":4.58,"t":"2026-10-19T13:05:00Z","v":39045,"vw":4.592749},{"c":4.57,"h":4.61,"l":4.57,"n":49,"o":4.59,"t":"2026-10-19T13:10:00Z","v":24069,"vw":4.59244},{"c":4.58,"h":4.59,"l":4.5531,"n":33,"o":4.58,"t":"2026-10-19T13:15:00Z","v":16457,"vw":4.564775},{"c":4.63,"h":4.63,"l":4.5703,"n":20,"o":4.59,"t":"2026-10-19T13:20:00Z","v":9615,"vw":4.622245},{"c":4.6,"h":4.62,"l":4.56,"n":120,"o":4.6,"t":"2026-10-19T13:25:00Z","v":48728,"vw":4.597686},{"c":4.58,"h":4.74,"l":4.49,"n":756,"o":4.62,"t":"2026-10-19T13:30:00Z","v":540300,"vw":4.615398},{"c":4.65,"h":4.7047,"l":4.5504,"n":444,"o":4.585,"t":"2026-10-19T13:35:00Z","v":187468,"vw":4.63489},{"c":4.771,"h":4.83,"l":4.62,"n":443,"o":4.65,"t":"2026-10-19T13:40:00Z","v":357887,"vw":4.740983},{"c":4.83,"h":4.91,"l":4.7747,"n":442,"o":4.7888,"t":"2026-10-19T13:45:00Z","v":283448,"vw":4.821609},{"c":4.72,"h":4.875,"l":4.7111,"n":260,"o":4.8405,"t":"2026-10-19T13:50:00Z","v":259917,"vw":4.794922},{"c":4.76,"h":4.78,"l":4.7,"n":262,"o":4.705,"t":"2026-10-19T13:55:00Z","v":141959,"vw":4.732587},{"c":4.71,"h":4.77,"l":4.6986,"n":254,"o":4.76,"t":"2026-10-19T14:00:00Z","v":138596,"vw":4.739834},{"c":4.66,"h":4.72,"l":4.64,"n":292,"o":4.71,"t":"2026-10-19T14:05:00Z","v":179859,"vw":4.690101},{"c":4.81,"h":4.81,"l":4.655,"n":256,"o":4.655,"t":"2026-10-19T14:10:00Z","v":180707,"vw":4.74377},{"c":4.75,"h":4.81,"l":4.745,"n":270,"o":4.8077,"t":"2026-10-19T14:15:00Z","v":184574,"vw":4.790476},{"c":4.79,"h":4.795,"l":4.73,"n":188,"o":4.7501,"t":"2026-10-19T14:20:00Z","v":66975,"vw":4.777418},{"c":4.73,"h":4.79,"l":4.7104,"n":161,"o":4.79,"t":"2026-10-19T14:25:00Z","v":71876,"vw":4.75466},{"c":4.6601,"h":4.71,"l":4.635,"n":172,"o":4.705,"t":"2026-10-19T14:30:00Z","v":82752,"vw":4.682093},{"c":4.705,"h":4.73,"l":4.67,"n":233,"o":4.67,"t":"2026-10-19T14:35:00Z","v":93926,"vw":4.699898},{"c":4.7419,"h":4.77,"l":4.71,"n":146,"o":4.71,"t":"2026-10-19T14:40:00Z","v":64416,"vw":4.745587},{"c":4.75,"h":4.81,"l":4.745,"n":187,"o":4.745,"t":"2026-10-19T14:45:00Z","v":163025,"vw":4.783367},{"c":4.74,"h":4.765,"l":4.7203,"n":98,"o":4.75,"t":"2026-10-19T14:50:00Z","v":32113,"vw":4.73203},{"c":4.755,"h":4.79,"l":4.75,"n":93,"o":4.75,"t":"2026-10-19T14:55:00Z","v":18393,"vw":4.76996},{"c":4.76,"h":4.78,"l":4.735,"n":88,"o":4.75,"t":"2026-10-19T15:00:00Z","v":19753,"vw":4.755773},{"c":4.76,"h":4.77,"l":4.75,"n":98,"o":4.76,"t":"2026-10-19T15:05:00Z","v":27713,"vw":4.763245},{"c":4.735,"h":4.7561,"l":4.721,"n":58,"o":4.751,"t":"2026-10-19T15:10:00Z","v":20964,"vw":4.740571},{"c":4.745,"h":4.7487,"l":4.725,"n":245,"o":4.7385,"t":"2026-10-19T15:15:00Z","v":202727,"vw":4.731644},{"c":4.74,"h":4.75,"l":4.715,"n":366,"o":4.74,"t":"2026-10-19T15:20:00Z","v":193551,"vw":4.729215},{"c":4.76,"h":4.76,"l":4.7201,"n":84,"o":4.75,"t":"2026-10-19T15:25:00Z","v":32242,"vw":4.7388},{"c":4.78,"h":4.78,"l":4.745,"n":69,"o":4.76,"t":"2026-10-19T15:30:00Z","v":30742,"vw":4.764977},{"c":4.78,"h":4.82,"l":4.775,"n":127,"o":4.78,"t":"2026-10-19T15:35:00Z","v":64871,"vw":4.792477},{"c":4.805,"h":4.8099,"l":4.7801,"n":78,"o":4.7898,"t":"2026-10-19T15:40:00Z","v":22546,"vw":4.794898},{"c":4.81,"h":4.81,"l":4.7801,"n":75,"o":4.8,"t":"2026-10-19T15:45:00Z","v":24045,"vw":4.797293},{"c":4.835,"h":4.84,"l":4.8101,"n":101,"o":4.8101,"t":"2026-10-19T15:50:00Z","v":53820,"vw":4.824021},{"c":4.845,"h":4.8572,"l":4.815,"n":144,"o":4.84,"t":"2026-10-19T15:55:00Z","v":60532,"vw":4.842776},{"c":4.835,"h":4.84,"l":4.8,"n":133,"o":4.84,"t":"2026-10-19T16:00:00Z","v":56246,"vw":4.821951},{"c":4.83,"h":4.84,"l":4.81,"n":80,"o":4.8383,"t":"2026-10-19T16:05:00Z","v":16692,"vw":4.826516},{"c":4.83,"h":4.8499,"l":4.8297,"n":124,"o":4.83,"t":"2026-10-19T16:10:00Z","v":33135,"vw":4.833941},{"c":4.875,"h":4.89,"l":4.825,"n":187,"o":4.825,"t":"2026-10-19T16:15:00Z","v":124843,"vw":4.868874},{"c":4.87,"h":4.88,"l":4.855,"n":91,"o":4.875,"t":"2026-10-19T16:20:00Z","v":35073,"vw":4.868038},{"c":4.8695,"h":4.875,"l":4.86,"n":74,"o":4.861,"t":"2026-10-19T16:25:00Z","v":21629,"vw":4.865843},{"c":4.815,"h":4.87,"l":4.8101,"n":192,"o":4.87,"t":"2026-10-19T16:30:00Z","v":107489,"vw":4.830125},{"c":4.818,"h":4.8364,"l":4.81,"n":110,"o":4.815,"t":"2026-10-19T16:35:00Z","v":65861,"vw":4.817284},{"c":4.84,"h":4.84,"l":4.81,"n":39,"o":4.81,"t":"2026-10-19T16:40:00Z","v":5081,"vw":4.830244},{"c":4.79,"h":4.82,"l":4.79,"n":73,"o":4.815,"t":"2026-10-19T16:45:00Z","v":23373,"vw":4.80057},{"c":4.7678,"h":4.8,"l":4.7601,"n":82,"o":4.795,"t":"2026-10-19T16:50:00Z","v":34293,"vw":4.772666},{"c":4.775,"h":4.8,"l":4.7688,"n":173,"o":4.77,"t":"2026-10-19T16:55:00Z","v":158572,"vw":4.78412},{"c":4.778,"h":4.78,"l":4.75,"n":96,"o":4.77,"t":"2026-10-19T17:00:00Z","v":40290,"vw":4.758635},{"c":4.765,"h":4.785,"l":4.765,"n":76,"o":4.7799,"t":"2026-10-19T17:05:00Z","v":34749,"vw":4.777649},{"c":4.78,"h":4.78,"l":4.755,"n":87,"o":4.755,"t":"2026-10-19T17:10:00Z","v":26551,"vw":4.764601},{"c":4.815,"h":4.825,"l":4.78,"n":100,"o":4.78,"t":"2026-10-19T17:15:00Z","v":60535,"vw":4.802729},{"c":4.81,"h":4.815,"l":4.8,"n":53,"o":4.805,"t":"2026-10-19T17:20:00Z","v":24520,"vw":4.808256},{"c":4.79,"h":4.8071,"l":4.79,"n":50,"o":4.8,"t":"2026-10-19T17:25:00Z","v":15180,"vw":4.799212},{"c":4.78,"h":4.795,"l":4.77,"n":65,"o":4.78,"t":"2026-10-19T17:30:00Z","v":40118,"vw":4.78939},{"c":4.775,"h":4.78,"l":4.7602,"n":67,"o":4.78,"t":"2026-10-19T17:35:00Z","v":103113,"vw":4.768339},{"c":4.7314,"h":4.78,"l":4.7314,"n":139,"o":4.765,"t":"2026-10-19T17:40:00Z","v":47584,"vw":4.747248},{"c":4.675,"h":4.73,"l":4.6732,"n":117,"o":4.73,"t":"2026-10-19T17:45:00Z","v":45173,"vw":4.710861},{"c":4.645,"h":4.685,"l":4.64,"n":101,"o":4.675,"t":"2026-10-19T17:50:00Z","v":34285,"vw":4.652989},{"c":4.69,"h":4.7,"l":4.645,"n":188,"o":4.65,"t":"2026-10-19T17:55:00Z","v":135789,"vw":4.676396},{"c":4.675,"h":4.7,"l":4.67,"n":123,"o":4.69,"t":"2026-10-19T18:00:00Z","v":65507,"vw":4.689499},{"c":4.695,"h":4.7,"l":4.68,"n":59,"o":4.68,"t":"2026-10-19T18:05:00Z","v":15030,"vw":4.688792},{"c":4.6895,"h":4.705,"l":4.6801,"n":46,"o":4.6999,"t":"2026-10-19T18:10:00Z","v":17532,"vw":4.693213},{"c":4.695,"h":4.7,"l":4.6741,"n":52,"o":4.685,"t":"2026-10-19T18:15:00Z","v":14505,"vw":4.68572},{"c":4.6414,"h":4.7,"l":4.6414,"n":83,"o":4.695,"t":"2026-10-19T18:20:00Z","v":26759,"vw":4.66974},{"c":4.64,"h":4.64,"l":4.63,"n":63,"o":4.635,"t":"2026-10-19T18:25:00Z","v":34858,"vw":4.634227},{"c":4.635,"h":4.66,"l":4.635,"n":47,"o":4.645,"t":"2026-10-19T18:30:00Z","v":10281,"vw":4.647096},{"c":4.665,"h":4.665,"l":4.635,"n":27,"o":4.6369,"t":"2026-10-19T18:35:00Z","v":7906,"vw":4.654729},{"c":4.695,"h":4.7,"l":4.665,"n":58,"o":4.665,"t":"2026-10-19T18:40:00Z","v":31482,"vw":4.693877},{"c":4.7,"h":4.7289,"l":4.6985,"n":56,"o":4.7,"t":"2026-10-19T18:45:00Z","v":14046,"vw":4.712681},{"c":4.66,"h":4.6988,"l":4.66,"n":57,"o":4.69,"t":"2026-10-19T18:50:00Z","v":55484,"vw":4.678237},{"c":4.685,"h":4.7,"l":4.665,"n":39,"o":4.665,"t":"2026-10-19T18:55:00Z","v":12749,"vw":4.687456},{"c":4.66,"h":4.68,"l":4.655,"n":57,"o":4.68,"t":"2026-10-19T19:00:00Z","v":17259,"vw":4.664709},{"c":4.635,"h":4.67,"l":4.63,"n":49,"o":4.6659,"t":"2026-10-19T19:05:00Z","v":9449,"vw":4.65223},{"c":4.6,"h":4.631,"l":4.6,"n":143,"o":4.63,"t":"2026-10-19T19:10:00Z","v":176659,"vw":4.621926},{"c":4.605,"h":4.615,"l":4.595,"n":76,"o":4.595,"t":"2026-10-19T19:15:00Z","v":143552,"vw":4.603072},{"c":4.6501,"h":4.6501,"l":4.57,"n":104,"o":4.605,"t":"2026-10-19T19:20:00Z","v":111827,"vw":4.60396},{"c":4.58,"h":4.665,"l":4.58,"n":142,"o":4.66,"t":"2026-10-19T19:25:00Z","v":55617,"vw":4.601257},{"c":4.6,"h":4.615,"l":4.57,"n":88,"o":4.58,"t":"2026-10-19T19:30:00Z","v":62554,"vw":4.588939},{"c":4.6141,"h":4.62,"l":4.595,"n":43,"o":4.605,"t":"2026-10-19T19:35:00Z","v":15787,"vw":4.609307},{"c":4.595,"h":4.635,"l":4.5897,"n":58,"o":4.605,"t":"2026-10-19T19:40:00Z","v":12182,"vw":4.609924},{"c":4.5699,"h":4.6,"l":4.555,"n":157,"o":4.595,"t":"2026-10-19T19:45:00Z","v":103072,"vw":4.575933},{"c":4.54,"h":4.57,"l":4.52,"n":94,"o":4.57,"t":"2026-10-19T19:50:00Z","v":71225,"vw":4.54501},{"c":4.51,"h":4.54,"l":4.505,"n":114,"o":4.54,"t":"2026-10-19T19:55:00Z","v":30872,"vw":4.511441},{"c":4.5298,"h":4.5298,"l":4.52,"n":24,"o":4.52,"t":"2026-10-19T20:00:00Z","v":5382,"vw":4.520185},{"c":4.51,"h":4.51,"l":4.49,"n":62,"o":4.51,"t":"2026-10-19T20:05:00Z","v":29609,"vw":4.503573},{"c":4.52,"h":4.52,"l":4.5191,"n":26,"o":4.5191,"t":"2026-10-19T20:10:00Z","v":1550,"vw":4.519862},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-19T20:15:00Z","v":922,"vw":4.52},{"c":4.5399,"h":4.5399,"l":4.5399,"n":1,"o":4.5399,"t":"2026-10-19T20:20:00Z","v":400,"vw":4.5399},{"c":4.5291,"h":4.5298,"l":4.52,"n":6,"o":4.52,"t":"2026-10-19T20:25:00Z","v":4514,"vw":4.52843},{"c":4.5396,"h":4.5396,"l":4.5383,"n":6,"o":4.5383,"t":"2026-10-19T20:30:00Z","v":421,"vw":4.539167},{"c":4.54,"h":4.54,"l":4.53,"n":5,"o":4.53,"t":"2026-10-19T20:35:00Z","v":309,"vw":4.536189},{"c":4.5595,"h":4.5595,"l":4.5595,"n":1,"o":4.5595,"t":"2026-10-19T20:40:00Z","v":3000,"vw":4.5595},{"c":4.54,"h":4.56,"l":4.54,"n":13,"o":4.5598,"t":"2026-10-19T20:45:00Z","v":11891,"vw":4.557297},{"c":4.52,"h":4.53,"l":4.52,"n":17,"o":4.53,"t":"2026-10-19T20:50:00Z","v":8010,"vw":4.522263},{"c":4.52,"h":4.53,"l":4.52,"n":5,"o":4.53,"t":"2026-10-19T21:00:00Z","v":3486,"vw":4.528428},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T21:05:00Z","v":100,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T21:10:00Z","v":1156,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T21:20:00Z","v":980,"vw":4.55},{"c":4.5592,"h":4.5592,"l":4.5592,"n":1,"o":4.5592,"t":"2026-10-19T21:25:00Z","v":250,"vw":4.5592},{"c":4.53,"h":4.552,"l":4.53,"n":2,"o":4.552,"t":"2026-10-19T21:30:00Z","v":1500,"vw":4.544667},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T21:35:00Z","v":100,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-19T21:40:00Z","v":200,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-19T21:50:00Z","v":3400,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-19T21:55:00Z","v":462,"vw":4.52},{"c":4.535,"h":4.535,"l":4.535,"n":3,"o":4.535,"t":"2026-10-19T22:00:00Z","v":216,"vw":4.535},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-19T22:10:00Z","v":187,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-19T22:20:00Z","v":300,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-19T22:25:00Z","v":422,"vw":4.52},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-10-19T22:35:00Z","v":220,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-19T22:40:00Z","v":210,"vw":4.54},{"c":4.521,"h":4.521,"l":4.521,"n":2,"o":4.521,"t":"2026-10-19T22:45:00Z","v":368,"vw":4.521},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T22:50:00Z","v":500,"vw":4.53},{"c":4.54,"h":4.54,"l":4.52,"n":3,"o":4.52,"t":"2026-10-19T23:00:00Z","v":1000,"vw":4.529691},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-19T23:05:00Z","v":100,"vw":4.54},{"c":4.5073,"h":4.53,"l":4.5073,"n":4,"o":4.53,"t":"2026-10-19T23:15:00Z","v":2011,"vw":4.51865},{"c":4.54,"h":4.54,"l":4.52,"n":9,"o":4.54,"t":"2026-10-19T23:40:00Z","v":8750,"vw":4.534777},{"c":4.53,"h":4.55,"l":4.53,"n":6,"o":4.54,"t":"2026-10-19T23:45:00Z","v":7450,"vw":4.547984},{"c":4.5101,"h":4.5101,"l":4.5101,"n":1,"o":4.5101,"t":"2026-10-19T23:50:00Z","v":1000,"vw":4.5101},{"c":4.5207,"h":4.5207,"l":4.5207,"n":1,"o":4.5207,"t":"2026-10-19T23:55:00Z","v":1000,"vw":4.5207},{"c":4.34,"h":4.47,"l":4.33,"n":209,"o":4.38,"t":"2026-10-20T08:00:00Z","v":70484,"vw":4.387714},{"c":4.31,"h":4.32,"l":4.31,"n":10,"o":4.32,"t":"2026-10-20T08:05:00Z","v":1243,"vw":4.313333},{"c":4.3293,"h":4.3293,"l":4.31,"n":8,"o":4.32,"t":"2026-10-20T08:10:00Z","v":17729,"vw":4.326817},{"c":4.31,"h":4.32,"l":4.31,"n":6,"o":4.32,"t":"2026-10-20T08:15:00Z","v":1193,"vw":4.316522},{"c":4.32,"h":4.32,"l":4.31,"n":7,"o":4.31,"t":"2026-10-20T08:20:00Z","v":891,"vw":4.31863},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T08:25:00Z","v":130,"vw":4.34},{"c":4.34,"h":4.35,"l":4.33,"n":5,"o":4.33,"t":"2026-10-20T08:35:00Z","v":1453,"vw":4.335706},{"c":4.315,"h":4.37,"l":4.315,"n":26,"o":4.37,"t":"2026-10-20T08:45:00Z","v":3979,"vw":4.340445},{"c":4.3,"h":4.32,"l":4.3,"n":43,"o":4.3109,"t":"2026-10-20T08:50:00Z","v":4216,"vw":4.313351},{"c":4.2733,"h":4.3096,"l":4.2733,"n":19,"o":4.3,"t":"2026-10-20T08:55:00Z","v":2968,"vw":4.283823},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-20T09:00:00Z","v":435,"vw":4.27},{"c":4.22,"h":4.27,"l":4.22,"n":25,"o":4.27,"t":"2026-10-20T09:05:00Z","v":2658,"vw":4.238606},{"c":4.23,"h":4.23,"l":4.22,"n":17,"o":4.2251,"t":"2026-10-20T09:10:00Z","v":3099,"vw":4.226211},{"c":4.26,"h":4.26,"l":4.24,"n":15,"o":4.24,"t":"2026-10-20T09:15:00Z","v":2074,"vw":4.249036},{"c":4.29,"h":4.29,"l":4.2636,"n":4,"o":4.2636,"t":"2026-10-20T09:20:00Z","v":1770,"vw":4.274561},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-20T09:30:00Z","v":163,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T09:35:00Z","v":178,"vw":4.31},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-20T09:45:00Z","v":1524,"vw":4.27},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-10-20T10:00:00Z","v":1000,"vw":4.287008},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-20T10:10:00Z","v":600,"vw":4.32},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T10:25:00Z","v":3419,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T10:30:00Z","v":1688,"vw":4.29},{"c":4.3,"h":4.3,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T10:35:00Z","v":1340,"vw":4.294656},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-20T10:40:00Z","v":210,"vw":4.28},{"c":4.27,"h":4.27,"l":4.26,"n":4,"o":4.27,"t":"2026-10-20T10:45:00Z","v":480,"vw":4.264444},{"c":4.279,"h":4.279,"l":4.25,"n":9,"o":4.25,"t":"2026-10-20T10:50:00Z","v":5817,"vw":4.277108},{"c":4.25,"h":4.26,"l":4.25,"n":8,"o":4.26,"t":"2026-10-20T10:55:00Z","v":7110,"vw":4.259642},{"c":4.23,"h":4.25,"l":4.22,"n":34,"o":4.25,"t":"2026-10-20T11:00:00Z","v":11116,"vw":4.233255},{"c":4.23,"h":4.2345,"l":4.23,"n":9,"o":4.2344,"t":"2026-10-20T11:05:00Z","v":2610,"vw":4.2332},{"c":4.2,"h":4.235,"l":4.2,"n":27,"o":4.235,"t":"2026-10-20T11:10:00Z","v":11666,"vw":4.21232},{"c":4.21,"h":4.24,"l":4.2,"n":5,"o":4.24,"t":"2026-10-20T11:15:00Z","v":2853,"vw":4.204578},{"c":4.2116,"h":4.24,"l":4.2,"n":8,"o":4.2,"t":"2026-10-20T11:20:00Z","v":2302,"vw":4.20764},{"c":4.2,"h":4.23,"l":4.2,"n":39,"o":4.23,"t":"2026-10-20T11:25:00Z","v":7264,"vw":4.202801},{"c":4.21,"h":4.22,"l":4.21,"n":22,"o":4.2169,"t":"2026-10-20T11:30:00Z","v":22513,"vw":4.218152},{"c":4.22,"h":4.22,"l":4.2199,"n":6,"o":4.2199,"t":"2026-10-20T11:35:00Z","v":1416,"vw":4.219993},{"c":4.26,"h":4.269,"l":4.26,"n":27,"o":4.26,"t":"2026-10-20T11:40:00Z","v":12734,"vw":4.260357},{"c":4.2304,"h":4.25,"l":4.2304,"n":16,"o":4.25,"t":"2026-10-20T11:45:00Z","v":9110,"vw":4.238969},{"c":4.25,"h":4.26,"l":4.23,"n":19,"o":4.23,"t":"2026-10-20T11:50:00Z","v":3625,"vw":4.254444},{"c":4.2,"h":4.2391,"l":4.2,"n":23,"o":4.23,"t":"2026-10-20T12:00:00Z","v":7999,"vw":4.219582},{"c":4.19,"h":4.2,"l":4.19,"n":32,"o":4.1931,"t":"2026-10-20T12:05:00Z","v":7706,"vw":4.193714},{"c":4.18,"h":4.19,"l":4.18,"n":17,"o":4.18,"t":"2026-10-20T12:10:00Z","v":4922,"vw":4.180567},{"c":4.21,"h":4.21,"l":4.2,"n":29,"o":4.2,"t":"2026-10-20T12:15:00Z","v":14957,"vw":4.204186},{"c":4.229,"h":4.229,"l":4.2,"n":9,"o":4.2,"t":"2026-10-20T12:20:00Z","v":2025,"vw":4.223106},{"c":4.2,"h":4.2169,"l":4.2,"n":12,"o":4.21,"t":"2026-10-20T12:25:00Z","v":7207,"vw":4.214423},{"c":4.19,"h":4.19,"l":4.18,"n":5,"o":4.18,"t":"2026-10-20T12:30:00Z","v":2866,"vw":4.188224},{"c":4.31,"h":4.34,"l":4.24,"n":153,"o":4.24,"t":"2026-10-20T12:35:00Z","v":70701,"vw":4.29529},{"c":4.33,"h":4.36,"l":4.32,"n":90,"o":4.34,"t":"2026-10-20T12:40:00Z","v":48280,"vw":4.350074},{"c":4.3462,"h":4.35,"l":4.32,"n":34,"o":4.35,"t":"2026-10-20T12:45:00Z","v":27292,"vw":4.340173},{"c":4.3454,"h":4.3454,"l":4.32,"n":9,"o":4.34,"t":"2026-10-20T12:50:00Z","v":11126,"vw":4.330174},{"c":4.33,"h":4.34,"l":4.33,"n":8,"o":4.34,"t":"2026-10-20T12:55:00Z","v":5284,"vw":4.339587},{"c":4.34,"h":4.35,"l":4.34,"n":9,"o":4.34,"t":"2026-10-20T13:00:00Z","v":3499,"vw":4.34333},{"c":4.4,"h":4.4,"l":4.37,"n":94,"o":4.37,"t":"2026-10-20T13:05:00Z","v":47764,"vw":4.390102},{"c":4.46,"h":4.46,"l":4.4188,"n":48,"o":4.4188,"t":"2026-10-20T13:10:00Z","v":20356,"vw":4.44159},{"c":4.453,"h":4.453,"l":4.4214,"n":32,"o":4.43,"t":"2026-10-20T13:15:00Z","v":19423,"vw":4.431466},{"c":4.379,"h":4.4499,"l":4.379,"n":20,"o":4.4499,"t":"2026-10-20T13:20:00Z","v":17953,"vw":4.428719},{"c":4.44,"h":4.4785,"l":4.38,"n":30,"o":4.38,"t":"2026-10-20T13:25:00Z","v":13555,"vw":4.420845},{"c":4.09,"h":4.46,"l":4.0431,"n":1076,"o":4.42,"t":"2026-10-20T13:30:00Z","v":623314,"vw":4.165427},{"c":4.045,"h":4.175,"l":4.005,"n":999,"o":4.09,"t":"2026-10-20T13:35:00Z","v":336477,"vw":4.084152},{"c":3.955,"h":4.03,"l":3.9001,"n":1186,"o":4.03,"t":"2026-10-20T13:40:00Z","v":453011,"vw":3.96367},{"c":4,"h":4.04,"l":3.945,"n":510,"o":3.95,"t":"2026-10-20T13:45:00Z","v":319026,"vw":3.984943},{"c":4.0103,"h":4.02,"l":3.96,"n":345,"o":3.98,"t":"2026-10-20T13:50:00Z","v":163693,"vw":3.98792},{"c":4.155,"h":4.155,"l":4.025,"n":372,"o":4.03,"t":"2026-10-20T13:55:00Z","v":141949,"vw":4.072116},{"c":4.1299,"h":4.18,"l":4.115,"n":300,"o":4.16,"t":"2026-10-20T14:00:00Z","v":190095,"vw":4.145886},{"c":4.32,"h":4.355,"l":4.129,"n":494,"o":4.129,"t":"2026-10-20T14:05:00Z","v":362143,"vw":4.27032},{"c":4.37,"h":4.4,"l":4.322,"n":293,"o":4.325,"t":"2026-10-20T14:10:00Z","v":142161,"vw":4.364773},{"c":4.45,"h":4.461,"l":4.335,"n":311,"o":4.375,"t":"2026-10-20T14:15:00Z","v":182145,"vw":4.420774},{"c":4.525,"h":4.535,"l":4.401,"n":378,"o":4.448,"t":"2026-10-20T14:20:00Z","v":145476,"vw":4.472589},{"c":4.57,"h":4.62,"l":4.51,"n":452,"o":4.528,"t":"2026-10-20T14:25:00Z","v":303311,"vw":4.58433},{"c":4.47,"h":4.5978,"l":4.46,"n":364,"o":4.5797,"t":"2026-10-20T14:30:00Z","v":144237,"vw":4.538791},{"c":4.51,"h":4.5299,"l":4.465,"n":320,"o":4.48,"t":"2026-10-20T14:35:00Z","v":147789,"vw":4.493105},{"c":4.585,"h":4.585,"l":4.51,"n":231,"o":4.51,"t":"2026-10-20T14:40:00Z","v":103046,"vw":4.568391},{"c":4.52,"h":4.588,"l":4.515,"n":171,"o":4.58,"t":"2026-10-20T14:45:00Z","v":79091,"vw":4.558555},{"c":4.555,"h":4.56,"l":4.5,"n":198,"o":4.521,"t":"2026-10-20T14:50:00Z","v":64101,"vw":4.537481},{"c":4.53,"h":4.575,"l":4.53,"n":221,"o":4.555,"t":"2026-10-20T14:55:00Z","v":57263,"vw":4.566029},{"c":4.47,"h":4.54,"l":4.455,"n":253,"o":4.53,"t":"2026-10-20T15:00:00Z","v":103560,"vw":4.492414},{"c":4.485,"h":4.51,"l":4.4608,"n":154,"o":4.47,"t":"2026-10-20T15:05:00Z","v":41720,"vw":4.483427},{"c":4.49,"h":4.505,"l":4.43,"n":373,"o":4.481,"t":"2026-10-20T15:10:00Z","v":134378,"vw":4.459282},{"c":4.535,"h":4.545,"l":4.475,"n":224,"o":4.495,"t":"2026-10-20T15:15:00Z","v":72109,"vw":4.513837},{"c":4.5195,"h":4.539,"l":4.49,"n":114,"o":4.53,"t":"2026-10-20T15:20:00Z","v":34489,"vw":4.512651},{"c":4.51,"h":4.5201,"l":4.505,"n":117,"o":4.52,"t":"2026-10-20T15:25:00Z","v":28045,"vw":4.515608},{"c":4.5,"h":4.5,"l":4.48,"n":70,"o":4.5,"t":"2026-10-20T15:30:00Z","v":20330,"vw":4.491347},{"c":4.415,"h":4.51,"l":4.4,"n":143,"o":4.505,"t":"2026-10-20T15:35:00Z","v":123112,"vw":4.429596},{"c":4.395,"h":4.455,"l":4.395,"n":198,"o":4.415,"t":"2026-10-20T15:40:00Z","v":48081,"vw":4.437165},{"c":4.375,"h":4.395,"l":4.36,"n":234,"o":4.395,"t":"2026-10-20T15:45:00Z","v":172212,"vw":4.369946},{"c":4.41,"h":4.41,"l":4.3616,"n":144,"o":4.371,"t":"2026-10-20T15:50:00Z","v":54393,"vw":4.379064},{"c":4.4007,"h":4.42,"l":4.4,"n":120,"o":4.405,"t":"2026-10-20T15:55:00Z","v":43401,"vw":4.410464},{"c":4.395,"h":4.42,"l":4.395,"n":83,"o":4.405,"t":"2026-10-20T16:00:00Z","v":43441,"vw":4.412379},{"c":4.425,"h":4.435,"l":4.375,"n":152,"o":4.395,"t":"2026-10-20T16:05:00Z","v":119567,"vw":4.407278},{"c":4.395,"h":4.425,"l":4.375,"n":164,"o":4.42,"t":"2026-10-20T16:10:00Z","v":53896,"vw":4.400294},{"c":4.36,"h":4.39,"l":4.35,"n":114,"o":4.39,"t":"2026-10-20T16:15:00Z","v":35162,"vw":4.372602},{"c":4.395,"h":4.395,"l":4.355,"n":167,"o":4.355,"t":"2026-10-20T16:20:00Z","v":59341,"vw":4.376978},{"c":4.425,"h":4.44,"l":4.4,"n":103,"o":4.405,"t":"2026-10-20T16:25:00Z","v":22796,"vw":4.415781},{"c":4.4401,"h":4.455,"l":4.427,"n":56,"o":4.43,"t":"2026-10-20T16:30:00Z","v":23192,"vw":4.443559},{"c":4.465,"h":4.47,"l":4.445,"n":41,"o":4.45,"t":"2026-10-20T16:35:00Z","v":16195,"vw":4.458718},{"c":4.48,"h":4.4899,"l":4.4622,"n":132,"o":4.47,"t":"2026-10-20T16:40:00Z","v":52621,"vw":4.473296},{"c":4.475,"h":4.48,"l":4.46,"n":91,"o":4.48,"t":"2026-10-20T16:45:00Z","v":47120,"vw":4.470519},{"c":4.425,"h":4.465,"l":4.42,"n":121,"o":4.4601,"t":"2026-10-20T16:50:00Z","v":130862,"vw":4.439727},{"c":4.44,"h":4.44,"l":4.425,"n":94,"o":4.425,"t":"2026-10-20T16:55:00Z","v":22388,"vw":4.436838},{"c":4.4287,"h":4.455,"l":4.41,"n":180,"o":4.445,"t":"2026-10-20T17:00:00Z","v":65334,"vw":4.428735},{"c":4.405,"h":4.44,"l":4.405,"n":153,"o":4.425,"t":"2026-10-20T17:05:00Z","v":43286,"vw":4.425665},{"c":4.43,"h":4.44,"l":4.395,"n":93,"o":4.401,"t":"2026-10-20T17:10:00Z","v":29548,"vw":4.416267},{"c":4.4482,"h":4.45,"l":4.425,"n":159,"o":4.425,"t":"2026-10-20T17:15:00Z","v":35994,"vw":4.434957},{"c":4.455,"h":4.4679,"l":4.449,"n":97,"o":4.45,"t":"2026-10-20T17:20:00Z","v":56479,"vw":4.454205},{"c":4.46,"h":4.47,"l":4.4505,"n":76,"o":4.46,"t":"2026-10-20T17:25:00Z","v":23183,"vw":4.459038},{"c":4.445,"h":4.47,"l":4.44,"n":80,"o":4.47,"t":"2026-10-20T17:30:00Z","v":38866,"vw":4.455024},{"c":4.455,"h":4.461,"l":4.45,"n":118,"o":4.45,"t":"2026-10-20T17:35:00Z","v":37217,"vw":4.454687},{"c":4.46,"h":4.47,"l":4.45,"n":86,"o":4.455,"t":"2026-10-20T17:40:00Z","v":26767,"vw":4.460336},{"c":4.485,"h":4.49,"l":4.46,"n":133,"o":4.46,"t":"2026-10-20T17:45:00Z","v":37609,"vw":4.480512},{"c":4.5114,"h":4.5114,"l":4.49,"n":135,"o":4.49,"t":"2026-10-20T17:50:00Z","v":63157,"vw":4.499411},{"c":4.51,"h":4.515,"l":4.5,"n":137,"o":4.51,"t":"2026-10-20T17:55:00Z","v":64323,"vw":4.507974},{"c":4.5,"h":4.52,"l":4.485,"n":163,"o":4.515,"t":"2026-10-20T18:00:00Z","v":63176,"vw":4.506941},{"c":4.475,"h":4.4997,"l":4.475,"n":161,"o":4.49,"t":"2026-10-20T18:05:00Z","v":127936,"vw":4.491708},{"c":4.48,"h":4.485,"l":4.465,"n":134,"o":4.48,"t":"2026-10-20T18:10:00Z","v":45292,"vw":4.473765},{"c":4.4702,"h":4.49,"l":4.4702,"n":77,"o":4.49,"t":"2026-10-20T18:15:00Z","v":23425,"vw":4.479673},{"c":4.4605,"h":4.485,"l":4.46,"n":74,"o":4.475,"t":"2026-10-20T18:20:00Z","v":17384,"vw":4.470438},{"c":4.5,"h":4.5,"l":4.46,"n":208,"o":4.465,"t":"2026-10-20T18:25:00Z","v":36020,"vw":4.472457},{"c":4.4556,"h":4.5,"l":4.4556,"n":128,"o":4.5,"t":"2026-10-20T18:30:00Z","v":49034,"vw":4.481747},{"c":4.41,"h":4.45,"l":4.41,"n":74,"o":4.45,"t":"2026-10-20T18:35:00Z","v":29571,"vw":4.429396},{"c":4.3701,"h":4.42,"l":4.3601,"n":135,"o":4.4103,"t":"2026-10-20T18:40:00Z","v":75343,"vw":4.385951},{"c":4.4,"h":4.42,"l":4.3701,"n":128,"o":4.3701,"t":"2026-10-20T18:45:00Z","v":31253,"vw":4.394651},{"c":4.415,"h":4.42,"l":4.41,"n":56,"o":4.41,"t":"2026-10-20T18:50:00Z","v":16224,"vw":4.415006},{"c":4.41,"h":4.43,"l":4.405,"n":107,"o":4.415,"t":"2026-10-20T18:55:00Z","v":42123,"vw":4.416882},{"c":4.375,"h":4.42,"l":4.375,"n":101,"o":4.41,"t":"2026-10-20T19:00:00Z","v":38738,"vw":4.389219},{"c":4.415,"h":4.415,"l":4.3795,"n":85,"o":4.38,"t":"2026-10-20T19:05:00Z","v":30384,"vw":4.397782},{"c":4.395,"h":4.435,"l":4.395,"n":109,"o":4.415,"t":"2026-10-20T19:10:00Z","v":61889,"vw":4.415298},{"c":4.4,"h":4.41,"l":4.385,"n":87,"o":4.39,"t":"2026-10-20T19:15:00Z","v":30980,"vw":4.39962},{"c":4.3801,"h":4.39,"l":4.375,"n":85,"o":4.39,"t":"2026-10-20T19:20:00Z","v":25908,"vw":4.382171},{"c":4.3952,"h":4.405,"l":4.39,"n":52,"o":4.39,"t":"2026-10-20T19:25:00Z","v":20245,"vw":4.395406},{"c":4.385,"h":4.41,"l":4.375,"n":160,"o":4.395,"t":"2026-10-20T19:30:00Z","v":39567,"vw":4.393906},{"c":4.36,"h":4.38,"l":4.341,"n":150,"o":4.38,"t":"2026-10-20T19:35:00Z","v":98639,"vw":4.35323},{"c":4.355,"h":4.365,"l":4.35,"n":128,"o":4.36,"t":"2026-10-20T19:40:00Z","v":62421,"vw":4.358483},{"c":4.345,"h":4.38,"l":4.345,"n":118,"o":4.36,"t":"2026-10-20T19:45:00Z","v":22522,"vw":4.364473},{"c":4.37,"h":4.375,"l":4.33,"n":104,"o":4.34,"t":"2026-10-20T19:50:00Z","v":59259,"vw":4.35273},{"c":4.35,"h":4.37,"l":4.34,"n":141,"o":4.37,"t":"2026-10-20T19:55:00Z","v":52379,"vw":4.353709},{"c":4.32,"h":4.37,"l":4.32,"n":29,"o":4.36,"t":"2026-10-20T20:00:00Z","v":16067,"vw":4.360151},{"c":4.38,"h":4.38,"l":4.3,"n":24,"o":4.315,"t":"2026-10-20T20:05:00Z","v":9270,"vw":4.322941},{"c":4.41,"h":4.42,"l":4.39,"n":97,"o":4.39,"t":"2026-10-20T20:10:00Z","v":42856,"vw":4.416411},{"c":4.39,"h":4.3985,"l":4.39,"n":23,"o":4.3985,"t":"2026-10-20T20:15:00Z","v":30766,"vw":4.391296},{"c":4.38,"h":4.39,"l":4.36,"n":13,"o":4.39,"t":"2026-10-20T20:20:00Z","v":6232,"vw":4.365804},{"c":4.41,"h":4.41,"l":4.39,"n":9,"o":4.39,"t":"2026-10-20T20:25:00Z","v":2574,"vw":4.407404},{"c":4.46,"h":4.46,"l":4.41,"n":31,"o":4.41,"t":"2026-10-20T20:30:00Z","v":9502,"vw":4.443287},{"c":4.456,"h":4.47,"l":4.45,"n":15,"o":4.47,"t":"2026-10-20T20:35:00Z","v":4991,"vw":4.457188},{"c":4.44,"h":4.44,"l":4.4385,"n":8,"o":4.44,"t":"2026-10-20T20:40:00Z","v":1760,"vw":4.439634},{"c":4.43,"h":4.44,"l":4.421,"n":26,"o":4.43,"t":"2026-10-20T20:45:00Z","v":6530,"vw":4.428332},{"c":4.5,"h":4.51,"l":4.45,"n":45,"o":4.45,"t":"2026-10-20T20:50:00Z","v":16864,"vw":4.497509},{"c":4.53,"h":4.53,"l":4.5,"n":36,"o":4.51,"t":"2026-10-20T20:55:00Z","v":13147,"vw":4.525246},{"c":4.56,"h":4.59,"l":4.5146,"n":27,"o":4.54,"t":"2026-10-20T21:00:00Z","v":7782,"vw":4.542715},{"c":4.53,"h":4.58,"l":4.5,"n":20,"o":4.57,"t":"2026-10-20T21:05:00Z","v":11194,"vw":4.556924},{"c":4.5,"h":4.5193,"l":4.4862,"n":49,"o":4.51,"t":"2026-10-20T21:10:00Z","v":12589,"vw":4.503168},{"c":4.53,"h":4.5394,"l":4.52,"n":15,"o":4.53,"t":"2026-10-20T21:15:00Z","v":3874,"vw":4.532096},{"c":4.51,"h":4.53,"l":4.51,"n":10,"o":4.52,"t":"2026-10-20T21:20:00Z","v":3650,"vw":4.511683},{"c":4.51,"h":4.51,"l":4.49,"n":9,"o":4.5,"t":"2026-10-20T21:25:00Z","v":7631,"vw":4.505061},{"c":4.52,"h":4.52,"l":4.5,"n":23,"o":4.52,"t":"2026-10-20T21:30:00Z","v":2168,"vw":4.515257},{"c":4.48,"h":4.5202,"l":4.48,"n":5,"o":4.49,"t":"2026-10-20T21:35:00Z","v":4998,"vw":4.503531},{"c":4.505,"h":4.53,"l":4.505,"n":8,"o":4.53,"t":"2026-10-20T21:40:00Z","v":4145,"vw":4.517874},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-20T21:50:00Z","v":100,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-20T21:55:00Z","v":1000,"vw":4.52},{"c":4.56,"h":4.56,"l":4.52,"n":9,"o":4.52,"t":"2026-10-20T22:00:00Z","v":3920,"vw":4.534961},{"c":4.54,"h":4.5797,"l":4.53,"n":120,"o":4.57,"t":"2026-10-20T22:05:00Z","v":35910,"vw":4.536867},{"c":4.55,"h":4.57,"l":4.55,"n":4,"o":4.57,"t":"2026-10-20T22:10:00Z","v":327,"vw":4.56},{"c":4.5638,"h":4.57,"l":4.54,"n":28,"o":4.54,"t":"2026-10-20T22:20:00Z","v":7456,"vw":4.552339},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-20T22:25:00Z","v":100,"vw":4.57},{"c":4.5,"h":4.5682,"l":4.5,"n":5,"o":4.5682,"t":"2026-10-20T22:30:00Z","v":2550,"vw":4.555843},{"c":4.51,"h":4.54,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T22:35:00Z","v":1500,"vw":4.501667},{"c":4.525,"h":4.54,"l":4.52,"n":14,"o":4.54,"t":"2026-10-20T22:40:00Z","v":3556,"vw":4.526371},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-20T22:45:00Z","v":2000,"vw":4.53},{"c":4.52,"h":4.525,"l":4.52,"n":2,"o":4.525,"t":"2026-10-20T22:50:00Z","v":1100,"vw":4.520455},{"c":4.56,"h":4.56,"l":4.54,"n":9,"o":4.54,"t":"2026-10-20T22:55:00Z","v":6100,"vw":4.553248},{"c":4.54,"h":4.56,"l":4.54,"n":11,"o":4.56,"t":"2026-10-20T23:00:00Z","v":6555,"vw":4.553727},{"c":4.56,"h":4.56,"l":4.54,"n":8,"o":4.55,"t":"2026-10-20T23:05:00Z","v":27571,"vw":4.541672},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-20T23:10:00Z","v":700,"vw":4.55},{"c":4.5146,"h":4.53,"l":4.5146,"n":5,"o":4.53,"t":"2026-10-20T23:15:00Z","v":5250,"vw":4.514961},{"c":4.5013,"h":4.511,"l":4.5,"n":9,"o":4.511,"t":"2026-10-20T23:20:00Z","v":3553,"vw":4.507874},{"c":4.5,"h":4.501,"l":4.5,"n":6,"o":4.501,"t":"2026-10-20T23:25:00Z","v":14316,"vw":4.500161},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-20T23:30:00Z","v":100,"vw":4.505},{"c":4.52,"h":4.52,"l":4.51,"n":4,"o":4.51,"t":"2026-10-20T23:40:00Z","v":363,"vw":4.516629},{"c":4.54,"h":4.54,"l":4.52,"n":5,"o":4.52,"t":"2026-10-20T23:45:00Z","v":1780,"vw":4.522122},{"c":4.52,"h":4.54,"l":4.5019,"n":5,"o":4.54,"t":"2026-10-20T23:50:00Z","v":756,"vw":4.528668},{"c":4.53,"h":4.53,"l":4.52,"n":9,"o":4.52,"t":"2026-10-20T23:55:00Z","v":2601,"vw":4.529606},{"c":4.7,"h":4.74,"l":4.61,"n":170,"o":4.64,"t":"2026-10-21T08:00:00Z","v":40846,"vw":4.659359},{"c":4.7,"h":4.71,"l":4.63,"n":55,"o":4.7,"t":"2026-10-21T08:05:00Z","v":38213,"vw":4.695232},{"c":4.66,"h":4.66,"l":4.65,"n":2,"o":4.65,"t":"2026-10-21T08:10:00Z","v":318,"vw":4.653711},{"c":4.62,"h":4.65,"l":4.62,"n":5,"o":4.65,"t":"2026-10-21T08:15:00Z","v":477,"vw":4.6275},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-21T08:20:00Z","v":200,"vw":4.66},{"c":4.68,"h":4.68,"l":4.66,"n":14,"o":4.66,"t":"2026-10-21T08:25:00Z","v":4010,"vw":4.665236},{"c":4.62,"h":4.6791,"l":4.62,"n":15,"o":4.66,"t":"2026-10-21T08:30:00Z","v":4011,"vw":4.65402},{"c":4.6,"h":4.61,"l":4.6,"n":6,"o":4.61,"t":"2026-10-21T08:35:00Z","v":1243,"vw":4.60911},{"c":4.61,"h":4.61,"l":4.58,"n":5,"o":4.58,"t":"2026-10-21T08:40:00Z","v":965,"vw":4.589501},{"c":4.59,"h":4.6,"l":4.59,"n":4,"o":4.6,"t":"2026-10-21T08:45:00Z","v":700,"vw":4.59403},{"c":4.58,"h":4.59,"l":4.57,"n":14,"o":4.59,"t":"2026-10-21T08:50:00Z","v":2455,"vw":4.574572},{"c":4.56,"h":4.56,"l":4.56,"n":7,"o":4.56,"t":"2026-10-21T08:55:00Z","v":1287,"vw":4.56},{"c":4.58,"h":4.58,"l":4.54,"n":7,"o":4.55,"t":"2026-10-21T09:00:00Z","v":1751,"vw":4.5676},{"c":4.58,"h":4.6,"l":4.58,"n":11,"o":4.58,"t":"2026-10-21T09:05:00Z","v":3548,"vw":4.583728},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-21T09:10:00Z","v":508,"vw":4.58},{"c":4.5847,"h":4.5847,"l":4.5847,"n":1,"o":4.5847,"t":"2026-10-21T09:20:00Z","v":2000,"vw":4.5847},{"c":4.5864,"h":4.5864,"l":4.5864,"n":1,"o":4.5864,"t":"2026-10-21T09:25:00Z","v":1000,"vw":4.5864},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-21T09:30:00Z","v":400,"vw":4.65},{"c":4.63,"h":4.64,"l":4.63,"n":12,"o":4.64,"t":"2026-10-21T09:35:00Z","v":2010,"vw":4.633784},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T09:40:00Z","v":1000,"vw":4.63},{"c":4.5801,"h":4.62,"l":4.58,"n":9,"o":4.62,"t":"2026-10-21T09:45:00Z","v":2030,"vw":4.587007},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-21T09:55:00Z","v":311,"vw":4.59},{"c":4.5602,"h":4.58,"l":4.56,"n":5,"o":4.58,"t":"2026-10-21T10:00:00Z","v":518,"vw":4.571011},{"c":4.52,"h":4.55,"l":4.52,"n":23,"o":4.55,"t":"2026-10-21T10:05:00Z","v":5865,"vw":4.523759},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-10-21T10:15:00Z","v":2881,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-21T10:20:00Z","v":130,"vw":4.53},{"c":4.5291,"h":4.5291,"l":4.5291,"n":1,"o":4.5291,"t":"2026-10-21T10:25:00Z","v":769,"vw":4.5291},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-21T10:30:00Z","v":1176,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T10:35:00Z","v":600,"vw":4.53},{"c":4.56,"h":4.56,"l":4.55,"n":5,"o":4.55,"t":"2026-10-21T10:40:00Z","v":1351,"vw":4.551481},{"c":4.56,"h":4.56,"l":4.55,"n":2,"o":4.55,"t":"2026-10-21T10:50:00Z","v":715,"vw":4.558392},{"c":4.5615,"h":4.5615,"l":4.5615,"n":1,"o":4.5615,"t":"2026-10-21T10:55:00Z","v":300,"vw":4.5615},{"c":4.5849,"h":4.5849,"l":4.56,"n":5,"o":4.58,"t":"2026-10-21T11:00:00Z","v":953,"vw":4.569978},{"c":4.57,"h":4.62,"l":4.57,"n":25,"o":4.59,"t":"2026-10-21T11:05:00Z","v":31134,"vw":4.615216},{"c":4.56,"h":4.6,"l":4.56,"n":19,"o":4.6,"t":"2026-10-21T11:10:00Z","v":2920,"vw":4.586568},{"c":4.56,"h":4.56,"l":4.55,"n":6,"o":4.56,"t":"2026-10-21T11:15:00Z","v":1601,"vw":4.553549},{"c":4.52,"h":4.56,"l":4.51,"n":28,"o":4.55,"t":"2026-10-21T11:20:00Z","v":15832,"vw":4.550145},{"c":4.54,"h":4.54,"l":4.52,"n":11,"o":4.52,"t":"2026-10-21T11:25:00Z","v":3155,"vw":4.525222},{"c":4.5313,"h":4.56,"l":4.5313,"n":27,"o":4.55,"t":"2026-10-21T11:30:00Z","v":12581,"vw":4.549757},{"c":4.5215,"h":4.54,"l":4.52,"n":23,"o":4.54,"t":"2026-10-21T11:35:00Z","v":9820,"vw":4.53313},{"c":4.49,"h":4.51,"l":4.44,"n":35,"o":4.51,"t":"2026-10-21T11:40:00Z","v":13325,"vw":4.457373},{"c":4.5,"h":4.5,"l":4.49,"n":12,"o":4.49,"t":"2026-10-21T11:45:00Z","v":2190,"vw":4.492886},{"c":4.5,"h":4.51,"l":4.5,"n":34,"o":4.5,"t":"2026-10-21T11:50:00Z","v":8896,"vw":4.501237},{"c":4.5,"h":4.51,"l":4.5,"n":45,"o":4.5,"t":"2026-10-21T11:55:00Z","v":23072,"vw":4.504065},{"c":4.45,"h":4.48,"l":4.45,"n":23,"o":4.47,"t":"2026-10-21T12:00:00Z","v":14864,"vw":4.460353},{"c":4.4443,"h":4.45,"l":4.4339,"n":16,"o":4.45,"t":"2026-10-21T12:05:00Z","v":8853,"vw":4.448545},{"c":4.43,"h":4.46,"l":4.42,"n":103,"o":4.44,"t":"2026-10-21T12:10:00Z","v":34207,"vw":4.439548},{"c":4.38,"h":4.41,"l":4.37,"n":108,"o":4.401,"t":"2026-10-21T12:15:00Z","v":89569,"vw":4.387155},{"c":4.42,"h":4.42,"l":4.3899,"n":19,"o":4.39,"t":"2026-10-21T12:20:00Z","v":4261,"vw":4.39769},{"c":4.4,"h":4.44,"l":4.4,"n":67,"o":4.41,"t":"2026-10-21T12:25:00Z","v":21084,"vw":4.409651},{"c":4.3972,"h":4.4115,"l":4.38,"n":56,"o":4.4115,"t":"2026-10-21T12:30:00Z","v":26851,"vw":4.391531},{"c":4.43,"h":4.45,"l":4.4102,"n":33,"o":4.419,"t":"2026-10-21T12:35:00Z","v":12325,"vw":4.431656},{"c":4.41,"h":4.439,"l":4.41,"n":26,"o":4.439,"t":"2026-10-21T12:40:00Z","v":3674,"vw":4.412839},{"c":4.4,"h":4.41,"l":4.3915,"n":64,"o":4.4,"t":"2026-10-21T12:45:00Z","v":11591,"vw":4.398565},{"c":4.4167,"h":4.4167,"l":4.4,"n":98,"o":4.4,"t":"2026-10-21T12:50:00Z","v":27760,"vw":4.404606},{"c":4.4,"h":4.4,"l":4.37,"n":107,"o":4.4,"t":"2026-10-21T12:55:00Z","v":18418,"vw":4.378552},{"c":4.48,"h":4.48,"l":4.38,"n":26,"o":4.38,"t":"2026-10-21T13:00:00Z","v":6282,"vw":4.456183},{"c":4.45,"h":4.47,"l":4.43,"n":103,"o":4.47,"t":"2026-10-21T13:05:00Z","v":26050,"vw":4.454736},{"c":4.4769,"h":4.48,"l":4.44,"n":40,"o":4.44,"t":"2026-10-21T13:10:00Z","v":31513,"vw":4.467839},{"c":4.5287,"h":4.5287,"l":4.48,"n":37,"o":4.48,"t":"2026-10-21T13:15:00Z","v":9180,"vw":4.503682},{"c":4.4418,"h":4.5,"l":4.4418,"n":48,"o":4.5,"t":"2026-10-21T13:20:00Z","v":18049,"vw":4.48256},{"c":4.49,"h":4.5,"l":4.4486,"n":34,"o":4.4486,"t":"2026-10-21T13:25:00Z","v":15836,"vw":4.481762},{"c":4.49,"h":4.6198,"l":4.375,"n":638,"o":4.51,"t":"2026-10-21T13:30:00Z","v":319715,"vw":4.508978},{"c":4.6,"h":4.675,"l":4.478,"n":591,"o":4.51,"t":"2026-10-21T13:35:00Z","v":337201,"vw":4.601056},{"c":4.5488,"h":4.61,"l":4.52,"n":334,"o":4.61,"t":"2026-10-21T13:40:00Z","v":174527,"vw":4.562191},{"c":4.63,"h":4.63,"l":4.5299,"n":346,"o":4.5299,"t":"2026-10-21T13:45:00Z","v":139175,"vw":4.591498},{"c":4.495,"h":4.63,"l":4.49,"n":250,"o":4.615,"t":"2026-10-21T13:50:00Z","v":124764,"vw":4.56541},{"c":4.5,"h":4.55,"l":4.49,"n":150,"o":4.4903,"t":"2026-10-21T13:55:00Z","v":47791,"vw":4.510913},{"c":4.55,"h":4.59,"l":4.5,"n":163,"o":4.5,"t":"2026-10-21T14:00:00Z","v":74459,"vw":4.560573},{"c":4.535,"h":4.57,"l":4.5,"n":136,"o":4.55,"t":"2026-10-21T14:05:00Z","v":45204,"vw":4.528672},{"c":4.475,"h":4.515,"l":4.465,"n":242,"o":4.51,"t":"2026-10-21T14:10:00Z","v":79621,"vw":4.499156},{"c":4.4499,"h":4.47,"l":4.41,"n":262,"o":4.47,"t":"2026-10-21T14:15:00Z","v":109407,"vw":4.436371},{"c":4.5,"h":4.5177,"l":4.415,"n":152,"o":4.444,"t":"2026-10-21T14:20:00Z","v":74621,"vw":4.463266},{"c":4.42,"h":4.495,"l":4.415,"n":120,"o":4.495,"t":"2026-10-21T14:25:00Z","v":55206,"vw":4.477862},{"c":4.4401,"h":4.46,"l":4.415,"n":91,"o":4.42,"t":"2026-10-21T14:30:00Z","v":31672,"vw":4.435549},{"c":4.4,"h":4.47,"l":4.4,"n":185,"o":4.44,"t":"2026-10-21T14:35:00Z","v":117771,"vw":4.41726},{"c":4.4,"h":4.42,"l":4.3801,"n":117,"o":4.4,"t":"2026-10-21T14:40:00Z","v":58100,"vw":4.394751},{"c":4.4268,"h":4.459,"l":4.3987,"n":103,"o":4.3987,"t":"2026-10-21T14:45:00Z","v":54958,"vw":4.427492},{"c":4.41,"h":4.455,"l":4.41,"n":103,"o":4.43,"t":"2026-10-21T14:50:00Z","v":38599,"vw":4.437648},{"c":4.395,"h":4.42,"l":4.39,"n":106,"o":4.41,"t":"2026-10-21T14:55:00Z","v":54389,"vw":4.400933},{"c":4.375,"h":4.4,"l":4.35,"n":241,"o":4.395,"t":"2026-10-21T15:00:00Z","v":72705,"vw":4.376427},{"c":4.385,"h":4.39,"l":4.37,"n":56,"o":4.3799,"t":"2026-10-21T15:05:00Z","v":32150,"vw":4.382801},{"c":4.391,"h":4.41,"l":4.3788,"n":68,"o":4.395,"t":"2026-10-21T15:10:00Z","v":59667,"vw":4.394894},{"c":4.37,"h":4.3951,"l":4.365,"n":100,"o":4.3899,"t":"2026-10-21T15:15:00Z","v":88517,"vw":4.378134},{"c":4.3559,"h":4.37,"l":4.34,"n":118,"o":4.37,"t":"2026-10-21T15:20:00Z","v":82216,"vw":4.348648},{"c":4.339,"h":4.3699,"l":4.32,"n":141,"o":4.35,"t":"2026-10-21T15:25:00Z","v":72501,"vw":4.346171},{"c":4.35,"h":4.36,"l":4.335,"n":309,"o":4.35,"t":"2026-10-21T15:30:00Z","v":112062,"vw":4.345811},{"c":4.39,"h":4.405,"l":4.34,"n":117,"o":4.34,"t":"2026-10-21T15:35:00Z","v":75002,"vw":4.387531},{"c":4.39,"h":4.395,"l":4.3799,"n":85,"o":4.39,"t":"2026-10-21T15:40:00Z","v":73942,"vw":4.383847},{"c":4.38,"h":4.41,"l":4.38,"n":81,"o":4.4,"t":"2026-10-21T15:45:00Z","v":37823,"vw":4.399054},{"c":4.375,"h":4.4,"l":4.3731,"n":53,"o":4.3951,"t":"2026-10-21T15:50:00Z","v":51882,"vw":4.38792},{"c":4.37,"h":4.3801,"l":4.37,"n":31,"o":4.379,"t":"2026-10-21T15:55:00Z","v":25301,"vw":4.374425},{"c":4.3701,"h":4.38,"l":4.345,"n":73,"o":4.36,"t":"2026-10-21T16:00:00Z","v":40769,"vw":4.363805},{"c":4.3602,"h":4.385,"l":4.3602,"n":34,"o":4.38,"t":"2026-10-21T16:05:00Z","v":16484,"vw":4.373435},{"c":4.345,"h":4.3602,"l":4.3441,"n":48,"o":4.3602,"t":"2026-10-21T16:10:00Z","v":16946,"vw":4.350311},{"c":4.347,"h":4.35,"l":4.345,"n":31,"o":4.35,"t":"2026-10-21T16:15:00Z","v":19745,"vw":4.347924},{"c":4.3424,"h":4.355,"l":4.3301,"n":50,"o":4.355,"t":"2026-10-21T16:20:00Z","v":68834,"vw":4.33834},{"c":4.34,"h":4.3459,"l":4.33,"n":140,"o":4.3459,"t":"2026-10-21T16:25:00Z","v":88618,"vw":4.337968},{"c":4.315,"h":4.341,"l":4.31,"n":75,"o":4.34,"t":"2026-10-21T16:30:00Z","v":43955,"vw":4.323024},{"c":4.43,"h":4.44,"l":4.3101,"n":99,"o":4.315,"t":"2026-10-21T16:35:00Z","v":28559,"vw":4.358659},{"c":4.37,"h":4.47,"l":4.35,"n":234,"o":4.45,"t":"2026-10-21T16:40:00Z","v":58636,"vw":4.414688},{"c":4.3401,"h":4.37,"l":4.33,"n":67,"o":4.37,"t":"2026-10-21T16:45:00Z","v":19414,"vw":4.345904},{"c":4.335,"h":4.36,"l":4.334,"n":109,"o":4.3463,"t":"2026-10-21T16:50:00Z","v":38329,"vw":4.351183},{"c":4.325,"h":4.34,"l":4.32,"n":43,"o":4.34,"t":"2026-10-21T16:55:00Z","v":16507,"vw":4.33171},{"c":4.335,"h":4.34,"l":4.3162,"n":57,"o":4.32,"t":"2026-10-21T17:00:00Z","v":68297,"vw":4.327441},{"c":4.33,"h":4.34,"l":4.33,"n":29,"o":4.34,"t":"2026-10-21T17:05:00Z","v":26959,"vw":4.339618},{"c":4.3,"h":4.339,"l":4.28,"n":222,"o":4.335,"t":"2026-10-21T17:10:00Z","v":107454,"vw":4.295566},{"c":4.325,"h":4.33,"l":4.305,"n":99,"o":4.3059,"t":"2026-10-21T17:15:00Z","v":54522,"vw":4.314199},{"c":4.33,"h":4.335,"l":4.32,"n":45,"o":4.3242,"t":"2026-10-21T17:20:00Z","v":22871,"vw":4.329739},{"c":4.33,"h":4.335,"l":4.32,"n":47,"o":4.3276,"t":"2026-10-21T17:25:00Z","v":39355,"vw":4.32085},{"c":4.305,"h":4.335,"l":4.305,"n":46,"o":4.335,"t":"2026-10-21T17:30:00Z","v":12029,"vw":4.31715},{"c":4.29,"h":4.32,"l":4.29,"n":57,"o":4.31,"t":"2026-10-21T17:35:00Z","v":28476,"vw":4.301381},{"c":4.29,"h":4.3,"l":4.29,"n":37,"o":4.295,"t":"2026-10-21T17:40:00Z","v":11975,"vw":4.295983},{"c":4.2899,"h":4.2999,"l":4.285,"n":39,"o":4.29,"t":"2026-10-21T17:45:00Z","v":13117,"vw":4.292104},{"c":4.2999,"h":4.3,"l":4.2867,"n":47,"o":4.2867,"t":"2026-10-21T17:50:00Z","v":18827,"vw":4.294823},{"c":4.2998,"h":4.315,"l":4.295,"n":50,"o":4.3018,"t":"2026-10-21T17:55:00Z","v":20518,"vw":4.30281},{"c":4.32,"h":4.32,"l":4.295,"n":37,"o":4.295,"t":"2026-10-21T18:00:00Z","v":28270,"vw":4.309842},{"c":4.3,"h":4.33,"l":4.29,"n":68,"o":4.325,"t":"2026-10-21T18:05:00Z","v":17259,"vw":4.317865},{"c":4.305,"h":4.31,"l":4.3,"n":37,"o":4.31,"t":"2026-10-21T18:10:00Z","v":9527,"vw":4.304257},{"c":4.3,"h":4.33,"l":4.3,"n":84,"o":4.3,"t":"2026-10-21T18:15:00Z","v":31621,"vw":4.320279},{"c":4.3,"h":4.3188,"l":4.29,"n":107,"o":4.305,"t":"2026-10-21T18:20:00Z","v":44850,"vw":4.302253},{"c":4.295,"h":4.3,"l":4.29,"n":44,"o":4.295,"t":"2026-10-21T18:25:00Z","v":10850,"vw":4.294517},{"c":4.292,"h":4.305,"l":4.29,"n":37,"o":4.2999,"t":"2026-10-21T18:30:00Z","v":17137,"vw":4.297462},{"c":4.3051,"h":4.3051,"l":4.295,"n":40,"o":4.295,"t":"2026-10-21T18:35:00Z","v":9208,"vw":4.29796},{"c":4.34,"h":4.34,"l":4.31,"n":72,"o":4.32,"t":"2026-10-21T18:40:00Z","v":29277,"vw":4.321839},{"c":4.33,"h":4.3764,"l":4.33,"n":83,"o":4.3451,"t":"2026-10-21T18:45:00Z","v":52880,"vw":4.357459},{"c":4.31,"h":4.32,"l":4.29,"n":81,"o":4.32,"t":"2026-10-21T18:50:00Z","v":29283,"vw":4.307887},{"c":4.28,"h":4.32,"l":4.2707,"n":61,"o":4.32,"t":"2026-10-21T18:55:00Z","v":18389,"vw":4.288156},{"c":4.27,"h":4.29,"l":4.25,"n":107,"o":4.28,"t":"2026-10-21T19:00:00Z","v":68194,"vw":4.272305},{"c":4.26,"h":4.29,"l":4.26,"n":53,"o":4.2799,"t":"2026-10-21T19:05:00Z","v":12711,"vw":4.27418},{"c":4.27,"h":4.27,"l":4.24,"n":171,"o":4.2575,"t":"2026-10-21T19:10:00Z","v":81519,"vw":4.257291},{"c":4.28,"h":4.29,"l":4.27,"n":86,"o":4.28,"t":"2026-10-21T19:15:00Z","v":29601,"vw":4.282686},{"c":4.27,"h":4.2868,"l":4.27,"n":74,"o":4.28,"t":"2026-10-21T19:20:00Z","v":31916,"vw":4.27397},{"c":4.295,"h":4.295,"l":4.27,"n":38,"o":4.27,"t":"2026-10-21T19:25:00Z","v":13478,"vw":4.283225},{"c":4.33,"h":4.3388,"l":4.285,"n":70,"o":4.3,"t":"2026-10-21T19:30:00Z","v":25320,"vw":4.320242},{"c":4.35,"h":4.35,"l":4.325,"n":96,"o":4.33,"t":"2026-10-21T19:35:00Z","v":42814,"vw":4.337171},{"c":4.35,"h":4.355,"l":4.3339,"n":79,"o":4.355,"t":"2026-10-21T19:40:00Z","v":17836,"vw":4.344279},{"c":4.36,"h":4.365,"l":4.3436,"n":62,"o":4.35,"t":"2026-10-21T19:45:00Z","v":20361,"vw":4.358399},{"c":4.345,"h":4.37,"l":4.34,"n":91,"o":4.36,"t":"2026-10-21T19:50:00Z","v":29138,"vw":4.3555},{"c":4.3,"h":4.34,"l":4.3,"n":140,"o":4.34,"t":"2026-10-21T19:55:00Z","v":59379,"vw":4.318636},{"c":4.3,"h":4.3301,"l":4.27,"n":77,"o":4.32,"t":"2026-10-21T20:00:00Z","v":31148,"vw":4.310498},{"c":4.34,"h":4.3477,"l":4.33,"n":15,"o":4.33,"t":"2026-10-21T20:05:00Z","v":1599,"vw":4.337461},{"c":4.33,"h":4.3399,"l":4.33,"n":16,"o":4.3399,"t":"2026-10-21T20:10:00Z","v":3871,"vw":4.332596},{"c":4.32,"h":4.33,"l":4.32,"n":6,"o":4.32,"t":"2026-10-21T20:15:00Z","v":1219,"vw":4.326694},{"c":4.3499,"h":4.3594,"l":4.34,"n":10,"o":4.34,"t":"2026-10-21T20:20:00Z","v":2610,"vw":4.345261},{"c":4.36,"h":4.37,"l":4.36,"n":20,"o":4.3685,"t":"2026-10-21T20:25:00Z","v":10385,"vw":4.366993},{"c":4.3401,"h":4.3401,"l":4.3401,"n":3,"o":4.3401,"t":"2026-10-21T20:30:00Z","v":3100,"vw":4.3401},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-21T20:35:00Z","v":300,"vw":4.35},{"c":4.3536,"h":4.359,"l":4.35,"n":15,"o":4.35,"t":"2026-10-21T20:40:00Z","v":1609,"vw":4.352333},{"c":4.35,"h":4.36,"l":4.3408,"n":13,"o":4.36,"t":"2026-10-21T20:45:00Z","v":18587,"vw":4.357637},{"c":4.35,"h":4.36,"l":4.35,"n":5,"o":4.36,"t":"2026-10-21T20:50:00Z","v":2893,"vw":4.359549},{"c":4.3696,"h":4.37,"l":4.35,"n":12,"o":4.369,"t":"2026-10-21T20:55:00Z","v":3834,"vw":4.368567},{"c":4.35,"h":4.36,"l":4.35,"n":3,"o":4.36,"t":"2026-10-21T21:00:00Z","v":448,"vw":4.353151},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T21:05:00Z","v":1000,"vw":4.35},{"c":4.36,"h":4.3645,"l":4.36,"n":33,"o":4.3645,"t":"2026-10-21T21:10:00Z","v":4020,"vw":4.361175},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-21T21:15:00Z","v":150,"vw":4.35},{"c":4.3406,"h":4.3536,"l":4.3406,"n":5,"o":4.3536,"t":"2026-10-21T21:20:00Z","v":343,"vw":4.348067},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-21T21:35:00Z","v":200,"vw":4.34},{"c":4.3599,"h":4.3599,"l":4.3599,"n":1,"o":4.3599,"t":"2026-10-21T21:40:00Z","v":2500,"vw":4.3599},{"c":4.34,"h":4.35,"l":4.34,"n":5,"o":4.35,"t":"2026-10-21T21:45:00Z","v":1227,"vw":4.343279},{"c":4.31,"h":4.34,"l":4.31,"n":15,"o":4.34,"t":"2026-10-21T21:50:00Z","v":911,"vw":4.325384},{"c":4.3049,"h":4.3049,"l":4.3008,"n":4,"o":4.3008,"t":"2026-10-21T21:55:00Z","v":3300,"vw":4.301056},{"c":4.29,"h":4.3,"l":4.29,"n":11,"o":4.3,"t":"2026-10-21T22:00:00Z","v":910,"vw":4.292666},{"c":4.28,"h":4.28,"l":4.27,"n":4,"o":4.28,"t":"2026-10-21T22:05:00Z","v":671,"vw":4.273701},{"c":4.29,"h":4.29,"l":4.27,"n":16,"o":4.27,"t":"2026-10-21T22:10:00Z","v":5491,"vw":4.285884},{"c":4.25,"h":4.29,"l":4.25,"n":17,"o":4.2655,"t":"2026-10-21T22:15:00Z","v":12357,"vw":4.26284},{"c":4.26,"h":4.26,"l":4.25,"n":12,"o":4.25,"t":"2026-10-21T22:20:00Z","v":1575,"vw":4.252647},{"c":4.2281,"h":4.26,"l":4.22,"n":6,"o":4.26,"t":"2026-10-21T22:25:00Z","v":1047,"vw":4.235647},{"c":4.2211,"h":4.24,"l":4.2211,"n":9,"o":4.24,"t":"2026-10-21T22:30:00Z","v":1165,"vw":4.237221},{"c":4.23,"h":4.25,"l":4.23,"n":4,"o":4.25,"t":"2026-10-21T22:35:00Z","v":4013,"vw":4.244},{"c":4.23,"h":4.24,"l":4.23,"n":5,"o":4.24,"t":"2026-10-21T22:40:00Z","v":1500,"vw":4.232254},{"c":4.21,"h":4.24,"l":4.21,"n":25,"o":4.2231,"t":"2026-10-21T22:45:00Z","v":10948,"vw":4.238584},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-21T22:50:00Z","v":550,"vw":4.21},{"c":4.23,"h":4.23,"l":4.23,"n":7,"o":4.23,"t":"2026-10-21T22:55:00Z","v":973,"vw":4.23},{"c":4.2109,"h":4.23,"l":4.21,"n":3,"o":4.23,"t":"2026-10-21T23:00:00Z","v":925,"vw":4.216973},{"c":4.21,"h":4.23,"l":4.21,"n":15,"o":4.21,"t":"2026-10-21T23:05:00Z","v":10691,"vw":4.210282},{"c":4.21,"h":4.22,"l":4.2,"n":8,"o":4.21,"t":"2026-10-21T23:10:00Z","v":2712,"vw":4.205452},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-21T23:15:00Z","v":350,"vw":4.21},{"c":4.2,"h":4.2191,"l":4.2,"n":45,"o":4.2,"t":"2026-10-21T23:20:00Z","v":3618,"vw":4.203767},{"c":4.18,"h":4.19,"l":4.18,"n":17,"o":4.19,"t":"2026-10-21T23:25:00Z","v":8306,"vw":4.180852},{"c":4.19,"h":4.2,"l":4.19,"n":6,"o":4.2,"t":"2026-10-21T23:30:00Z","v":422,"vw":4.1975},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-21T23:35:00Z","v":663,"vw":4.18},{"c":4.2,"h":4.2,"l":4.1562,"n":41,"o":4.17,"t":"2026-10-21T23:40:00Z","v":18216,"vw":4.17397},{"c":4.15,"h":4.17,"l":4.15,"n":6,"o":4.15,"t":"2026-10-21T23:50:00Z","v":4123,"vw":4.151991},{"c":4.1499,"h":4.16,"l":4.14,"n":29,"o":4.16,"t":"2026-10-21T23:55:00Z","v":19891,"vw":4.147859},{"c":3.91,"h":4.04,"l":3.88,"n":564,"o":4,"t":"2026-10-22T08:00:00Z","v":171685,"vw":3.973097},{"c":3.91,"h":3.92,"l":3.89,"n":49,"o":3.91,"t":"2026-10-22T08:05:00Z","v":52900,"vw":3.894902},{"c":3.92,"h":3.92,"l":3.89,"n":9,"o":3.8903,"t":"2026-10-22T08:10:00Z","v":1613,"vw":3.893789},{"c":3.93,"h":3.93,"l":3.9,"n":9,"o":3.9006,"t":"2026-10-22T08:15:00Z","v":2370,"vw":3.904269},{"c":3.91,"h":3.915,"l":3.9044,"n":12,"o":3.9044,"t":"2026-10-22T08:20:00Z","v":2327,"vw":3.910753},{"c":3.92,"h":3.92,"l":3.89,"n":7,"o":3.89,"t":"2026-10-22T08:25:00Z","v":623,"vw":3.9089},{"c":3.93,"h":3.93,"l":3.92,"n":8,"o":3.92,"t":"2026-10-22T08:30:00Z","v":5926,"vw":3.928451},{"c":3.88,"h":3.9,"l":3.88,"n":45,"o":3.9,"t":"2026-10-22T08:35:00Z","v":18616,"vw":3.888251},{"c":3.9,"h":3.91,"l":3.88,"n":10,"o":3.88,"t":"2026-10-22T08:40:00Z","v":3527,"vw":3.885054},{"c":3.9,"h":3.9,"l":3.88,"n":10,"o":3.8996,"t":"2026-10-22T08:45:00Z","v":10156,"vw":3.883994},{"c":3.87,"h":3.88,"l":3.87,"n":6,"o":3.88,"t":"2026-10-22T08:50:00Z","v":511,"vw":3.874},{"c":3.8787,"h":3.8787,"l":3.87,"n":3,"o":3.87,"t":"2026-10-22T08:55:00Z","v":1504,"vw":3.8758},{"c":3.87,"h":3.88,"l":3.87,"n":13,"o":3.88,"t":"2026-10-22T09:00:00Z","v":4689,"vw":3.871916},{"c":3.87,"h":3.8779,"l":3.87,"n":3,"o":3.8779,"t":"2026-10-22T09:05:00Z","v":497,"vw":3.872004},{"c":3.8735,"h":3.88,"l":3.8735,"n":5,"o":3.88,"t":"2026-10-22T09:10:00Z","v":5335,"vw":3.878768},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-22T09:15:00Z","v":607,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-22T09:20:00Z","v":261,"vw":3.93},{"c":3.9,"h":3.93,"l":3.9,"n":7,"o":3.93,"t":"2026-10-22T09:30:00Z","v":784,"vw":3.915809},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T09:35:00Z","v":170,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-22T09:40:00Z","v":330,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":13,"o":3.93,"t":"2026-10-22T09:50:00Z","v":10030,"vw":3.935661},{"c":3.93,"h":3.94,"l":3.93,"n":5,"o":3.94,"t":"2026-10-22T09:55:00Z","v":1252,"vw":3.937565},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-10-22T10:00:00Z","v":3981,"vw":3.94},{"c":3.97,"h":3.98,"l":3.94,"n":20,"o":3.94,"t":"2026-10-22T10:05:00Z","v":10189,"vw":3.960084},{"c":3.99,"h":4,"l":3.97,"n":17,"o":3.97,"t":"2026-10-22T10:10:00Z","v":16039,"vw":3.980032},{"c":4,"h":4,"l":3.97,"n":20,"o":3.97,"t":"2026-10-22T10:15:00Z","v":5663,"vw":3.991856},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-22T10:25:00Z","v":536,"vw":4},{"c":4.04,"h":4.04,"l":4,"n":40,"o":4,"t":"2026-10-22T10:30:00Z","v":58715,"vw":4.030434},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T10:50:00Z","v":101,"vw":4.03},{"c":4.03,"h":4.03,"l":4.02,"n":7,"o":4.02,"t":"2026-10-22T10:55:00Z","v":560,"vw":4.02467},{"c":4.01,"h":4.03,"l":4,"n":126,"o":4.02,"t":"2026-10-22T11:00:00Z","v":45100,"vw":4.006373},{"c":4.0031,"h":4.02,"l":4,"n":19,"o":4.02,"t":"2026-10-22T11:05:00Z","v":9170,"vw":4.004016},{"c":4.01,"h":4.0176,"l":4,"n":14,"o":4.0176,"t":"2026-10-22T11:10:00Z","v":7902,"vw":4.010511},{"c":4.0098,"h":4.0098,"l":3.995,"n":19,"o":4,"t":"2026-10-22T11:15:00Z","v":22151,"vw":3.999922},{"c":3.98,"h":4,"l":3.98,"n":13,"o":4,"t":"2026-10-22T11:20:00Z","v":4226,"vw":3.982697},{"c":3.99,"h":3.99,"l":3.97,"n":12,"o":3.97,"t":"2026-10-22T11:25:00Z","v":1795,"vw":3.978354},{"c":3.99,"h":4.01,"l":3.97,"n":10,"o":3.98,"t":"2026-10-22T11:30:00Z","v":2320,"vw":3.985453},{"c":4.0391,"h":4.0391,"l":4.0391,"n":2,"o":4.0391,"t":"2026-10-22T11:35:00Z","v":1010,"vw":4.0391},{"c":4.0008,"h":4.03,"l":4.0008,"n":12,"o":4.02,"t":"2026-10-22T11:40:00Z","v":1602,"vw":4.020462},{"c":4.01,"h":4.02,"l":4,"n":15,"o":4.02,"t":"2026-10-22T11:45:00Z","v":1342,"vw":4.010425},{"c":3.98,"h":4.01,"l":3.97,"n":21,"o":4.01,"t":"2026-10-22T11:50:00Z","v":4621,"vw":3.990084},{"c":3.97,"h":3.97,"l":3.95,"n":14,"o":3.97,"t":"2026-10-22T11:55:00Z","v":1314,"vw":3.958176},{"c":3.9799,"h":3.9799,"l":3.96,"n":7,"o":3.96,"t":"2026-10-22T12:00:00Z","v":898,"vw":3.972198},{"c":3.93,"h":3.969,"l":3.93,"n":16,"o":3.969,"t":"2026-10-22T12:05:00Z","v":2133,"vw":3.964895},{"c":3.94,"h":3.96,"l":3.91,"n":42,"o":3.92,"t":"2026-10-22T12:10:00Z","v":9547,"vw":3.938153},{"c":3.92,"h":3.92,"l":3.9,"n":37,"o":3.92,"t":"2026-10-22T12:15:00Z","v":9248,"vw":3.905328},{"c":3.92,"h":3.939,"l":3.89,"n":25,"o":3.9299,"t":"2026-10-22T12:20:00Z","v":6045,"vw":3.924858},{"c":3.92,"h":3.9497,"l":3.92,"n":15,"o":3.93,"t":"2026-10-22T12:25:00Z","v":17819,"vw":3.924333},{"c":3.93,"h":3.9469,"l":3.92,"n":19,"o":3.94,"t":"2026-10-22T12:30:00Z","v":4486,"vw":3.929708},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-22T12:35:00Z","v":2012,"vw":3.93},{"c":3.92,"h":3.93,"l":3.91,"n":21,"o":3.9285,"t":"2026-10-22T12:40:00Z","v":2064,"vw":3.918704},{"c":3.93,"h":3.95,"l":3.93,"n":9,"o":3.93,"t":"2026-10-22T12:45:00Z","v":1253,"vw":3.934566},{"c":3.9,"h":3.93,"l":3.9,"n":27,"o":3.93,"t":"2026-10-22T12:50:00Z","v":2878,"vw":3.915932},{"c":3.89,"h":3.9,"l":3.89,"n":41,"o":3.8998,"t":"2026-10-22T12:55:00Z","v":10387,"vw":3.891141},{"c":3.89,"h":3.9,"l":3.88,"n":65,"o":3.895,"t":"2026-10-22T13:00:00Z","v":55526,"vw":3.88948},{"c":3.89,"h":3.89,"l":3.87,"n":53,"o":3.88,"t":"2026-10-22T13:05:00Z","v":8604,"vw":3.881692},{"c":3.87,"h":3.91,"l":3.87,"n":29,"o":3.9,"t":"2026-10-22T13:10:00Z","v":12410,"vw":3.899894},{"c":3.8895,"h":3.89,"l":3.87,"n":36,"o":3.89,"t":"2026-10-22T13:15:00Z","v":30776,"vw":3.871953},{"c":3.9,"h":3.9,"l":3.87,"n":74,"o":3.88,"t":"2026-10-22T13:20:00Z","v":15811,"vw":3.890554},{"c":3.925,"h":3.93,"l":3.87,"n":49,"o":3.9,"t":"2026-10-22T13:25:00Z","v":66344,"vw":3.918781},{"c":4.1471,"h":4.15,"l":3.88,"n":865,"o":3.91,"t":"2026-10-22T13:30:00Z","v":528245,"vw":4.033267},{"c":4.11,"h":4.2,"l":4.0701,"n":670,"o":4.16,"t":"2026-10-22T13:35:00Z","v":281627,"vw":4.125043},{"c":4.07,"h":4.12,"l":4.045,"n":340,"o":4.12,"t":"2026-10-22T13:40:00Z","v":211531,"vw":4.073029},{"c":4.08,"h":4.1097,"l":4.03,"n":260,"o":4.06,"t":"2026-10-22T13:45:00Z","v":138586,"vw":4.072379},{"c":3.955,"h":4.075,"l":3.91,"n":352,"o":4.075,"t":"2026-10-22T13:50:00Z","v":219056,"vw":3.963626},{"c":3.99,"h":4.01,"l":3.9699,"n":178,"o":3.97,"t":"2026-10-22T13:55:00Z","v":89748,"vw":3.988125},{"c":4,"h":4.035,"l":3.99,"n":147,"o":4.01,"t":"2026-10-22T14:00:00Z","v":96177,"vw":4.016689},{"c":3.94,"h":4,"l":3.93,"n":244,"o":4,"t":"2026-10-22T14:05:00Z","v":82195,"vw":3.947693},{"c":3.94,"h":3.97,"l":3.9301,"n":212,"o":3.955,"t":"2026-10-22T14:10:00Z","v":125803,"vw":3.961655},{"c":3.99,"h":3.99,"l":3.9214,"n":295,"o":3.93,"t":"2026-10-22T14:15:00Z","v":80290,"vw":3.96401},{"c":3.935,"h":3.99,"l":3.93,"n":139,"o":3.98,"t":"2026-10-22T14:20:00Z","v":60596,"vw":3.951276},{"c":3.9202,"h":3.94,"l":3.8945,"n":273,"o":3.9304,"t":"2026-10-22T14:25:00Z","v":169306,"vw":3.909579},{"c":3.925,"h":3.945,"l":3.915,"n":390,"o":3.93,"t":"2026-10-22T14:30:00Z","v":156818,"vw":3.929177},{"c":3.915,"h":3.93,"l":3.9,"n":186,"o":3.9296,"t":"2026-10-22T14:35:00Z","v":121439,"vw":3.912661},{"c":3.95,"h":3.96,"l":3.9176,"n":441,"o":3.9176,"t":"2026-10-22T14:40:00Z","v":287216,"vw":3.952406},{"c":3.915,"h":3.96,"l":3.91,"n":119,"o":3.9481,"t":"2026-10-22T14:45:00Z","v":50763,"vw":3.935281}],"history":[{"c":26.87,"h":30.86,"l":24.52,"n":1509,"o":25,"t":"2025-07-11T04:00:00Z","v":150728,"vw":27.313285},{"c":29.5,"h":30.5,"l":25.92,"n":1507,"o":26.77,"t":"2025-07-14T04:00:00Z","v":198910,"vw":29.055716},{"c":33.52,"h":33.78,"l":28.75,"n":1858,"o":30.33,"t":"2025-07-15T04:00:00Z","v":297879,"vw":31.047821},{"c":35.26,"h":35.5816,"l":31.401,"n":1594,"o":34.57,"t":"2025-07-16T04:00:00Z","v":202699,"vw":33.139834},{"c":41.95,"h":42.65,"l":35.6,"n":2257,"o":35.74,"t":"2025-07-17T04:00:00Z","v":281552,"vw":40.105047},{"c":42.5,"h":42.93,"l":38.72,"n":2185,"o":40.08,"t":"2025-07-18T04:00:00Z","v":222924,"vw":40.327597},{"c":40.71,"h":46.965,"l":40.3504,"n":2253,"o":45.01,"t":"2025-07-21T04:00:00Z","v":244722,"vw":43.4555},{"c":41.5579,"h":41.99,"l":33,"n":2207,"o":38.82,"t":"2025-07-22T04:00:00Z","v":227530,"vw":37.065502},{"c":43.882,"h":45.92,"l":40.265,"n":1702,"o":42.57,"t":"2025-07-23T04:00:00Z","v":166246,"vw":42.691148},{"c":45.84,"h":46.2,"l":42.5,"n":2917,"o":43.99,"t":"2025-07-24T04:00:00Z","v":196312,"vw":45.145288},{"c":36.782,"h":40.51,"l":35.055,"n":8801,"o":40.25,"t":"2025-07-25T04:00:00Z","v":656976,"vw":37.523224},{"c":36.835,"h":38.58,"l":35.88,"n":2613,"o":37.98,"t":"2025-07-28T04:00:00Z","v":206942,"vw":37.283811},{"c":35.26,"h":36.33,"l":32.9,"n":2738,"o":36.13,"t":"2025-07-29T04:00:00Z","v":286219,"vw":34.454258},{"c":36.66,"h":38.74,"l":35.59,"n":2190,"o":35.59,"t":"2025-07-30T04:00:00Z","v":199316,"vw":37.570612},{"c":35.37,"h":38.4,"l":35,"n":1845,"o":37.15,"t":"2025-07-31T04:00:00Z","v":248116,"vw":36.511885},{"c":34.36,"h":36.99,"l":30.765,"n":3837,"o":32.37,"t":"2025-08-01T04:00:00Z","v":360682,"vw":34.170571},{"c":32.78,"h":34.19,"l":30.92,"n":2921,"o":33.25,"t":"2025-08-04T04:00:00Z","v":231958,"vw":32.328531},{"c":34.38,"h":34.55,"l":31,"n":2070,"o":33.41,"t":"2025-08-05T04:00:00Z","v":203565,"vw":32.68441},{"c":33.31,"h":37.34,"l":32.7659,"n":2654,"o":36.35,"t":"2025-08-06T04:00:00Z","v":220591,"vw":34.44805},{"c":28.01,"h":33.58,"l":27.36,"n":6923,"o":33.57,"t":"2025-08-07T04:00:00Z","v":716317,"vw":29.427808},{"c":26.87,"h":29.38,"l":26.5,"n":3634,"o":28.48,"t":"2025-08-08T04:00:00Z","v":343083,"vw":27.575878},{"c":26,"h":27.98,"l":25.557,"n":4075,"o":26.4,"t":"2025-08-11T04:00:00Z","v":247843,"vw":26.673959},{"c":30.28,"h":36.7,"l":29.94,"n":9755,"o":31.82,"t":"2025-08-12T04:00:00Z","v":1191035,"vw":32.932661},{"c":30.64,"h":31.27,"l":27.2,"n":4355,"o":31.27,"t":"2025-08-13T04:00:00Z","v":407308,"vw":28.986855},{"c":28.71,"h":32.87,"l":27.4897,"n":4526,"o":30.72,"t":"2025-08-14T04:00:00Z","v":397325,"vw":29.471417},{"c":28.185,"h":29.12,"l":27.5,"n":1394,"o":29,"t":"2025-08-15T04:00:00Z","v":150172,"vw":28.56661},{"c":28.2,"h":30.96,"l":27.4,"n":3046,"o":28.52,"t":"2025-08-18T04:00:00Z","v":341493,"vw":29.148246},{"c":24.45,"h":28.27,"l":24.449,"n":4076,"o":27.75,"t":"2025-08-19T04:00:00Z","v":337609,"vw":25.89459},{"c":24.55,"h":24.7779,"l":22.24,"n":3327,"o":23.91,"t":"2025-08-20T04:00:00Z","v":628214,"vw":23.392314},{"c":24.41,"h":24.63,"l":23.1,"n":1461,"o":23.67,"t":"2025-08-21T04:00:00Z","v":138680,"vw":24.010689},{"c":26.69,"h":27.14,"l":23.6378,"n":2897,"o":24.5,"t":"2025-08-22T04:00:00Z","v":295668,"vw":25.920055},{"c":30.11,"h":31.52,"l":26.84,"n":4271,"o":27.5,"t":"2025-08-25T04:00:00Z","v":494876,"vw":30.152667},{"c":30.57,"h":33.7771,"l":30.17,"n":4247,"o":31.14,"t":"2025-08-26T04:00:00Z","v":467118,"vw":32.432124},{"c":27.93,"h":30.86,"l":27.89,"n":2623,"o":30.86,"t":"2025-08-27T04:00:00Z","v":261240,"vw":29.157914},{"c":28.53,"h":29.13,"l":26.57,"n":2048,"o":28.14,"t":"2025-08-28T04:00:00Z","v":248550,"vw":27.654099},{"c":28.57,"h":28.75,"l":26.1001,"n":1824,"o":28.35,"t":"2025-08-29T04:00:00Z","v":260760,"vw":27.28338},{"c":28.44,"h":30.35,"l":26.5,"n":1997,"o":27.75,"t":"2025-09-02T04:00:00Z","v":236251,"vw":28.464264},{"c":24.36,"h":28.87,"l":24.2847,"n":4010,"o":28.81,"t":"2025-09-03T04:00:00Z","v":367275,"vw":25.956802},{"c":20.7,"h":24.745,"l":19.7748,"n":8112,"o":24.42,"t":"2025-09-04T04:00:00Z","v":1023242,"vw":21.209895},{"c":21.195,"h":21.87,"l":20.4796,"n":3507,"o":21.38,"t":"2025-09-05T04:00:00Z","v":681810,"vw":21.201746},{"c":19.54,"h":19.67,"l":15.32,"n":15928,"o":15.84,"t":"2025-09-08T04:00:00Z","v":1729990,"vw":18.306389},{"c":15.85,"h":18.41,"l":15.03,"n":15508,"o":18.34,"t":"2025-09-09T04:00:00Z","v":1965852,"vw":16.106237},{"c":16.4,"h":16.85,"l":15.841,"n":5312,"o":16.85,"t":"2025-09-10T04:00:00Z","v":879727,"vw":16.421195},{"c":17.02,"h":17.633,"l":16.06,"n":4241,"o":16.51,"t":"2025-09-11T04:00:00Z","v":728019,"vw":16.942661},{"c":17.32,"h":17.74,"l":16.49,"n":3790,"o":17.43,"t":"2025-09-12T04:00:00Z","v":482281,"vw":17.049084},{"c":19.39,"h":19.84,"l":18.3646,"n":5973,"o":18.75,"t":"2025-09-15T04:00:00Z","v":839282,"vw":19.180836},{"c":18.8,"h":19.84,"l":18.38,"n":4135,"o":19.4,"t":"2025-09-16T04:00:00Z","v":548203,"vw":19.054756},{"c":19.52,"h":20.29,"l":18,"n":4387,"o":18.72,"t":"2025-09-17T04:00:00Z","v":711962,"vw":19.356928},{"c":19.8,"h":20.4791,"l":18.59,"n":7048,"o":20.21,"t":"2025-09-18T04:00:00Z","v":1043102,"vw":19.767782},{"c":23.28,"h":24.2,"l":20.07,"n":8722,"o":20.07,"t":"2025-09-19T04:00:00Z","v":1205781,"vw":22.62467},{"c":27.14,"h":27.205,"l":23.48,"n":12285,"o":25.13,"t":"2025-09-22T04:00:00Z","v":1515694,"vw":25.046789},{"c":33.68,"h":35.4694,"l":26.94,"n":19620,"o":27.01,"t":"2025-09-23T04:00:00Z","v":2141208,"vw":32.288478},{"c":33.24,"h":35.97,"l":31.6013,"n":8580,"o":33.74,"t":"2025-09-24T04:00:00Z","v":929771,"vw":33.340219},{"c":26.97,"h":30.08,"l":25.4,"n":10184,"o":29.53,"t":"2025-09-25T04:00:00Z","v":1367284,"vw":27.86137},{"c":26.69,"h":29.3,"l":25.6101,"n":5549,"o":28.01,"t":"2025-09-26T04:00:00Z","v":671998,"vw":27.295028},{"c":26.48,"h":30.2058,"l":25.29,"n":4895,"o":27.58,"t":"2025-09-29T04:00:00Z","v":625466,"vw":27.949901},{"c":26.79,"h":27.31,"l":24.9628,"n":5283,"o":26.04,"t":"2025-09-30T04:00:00Z","v":710498,"vw":26.021433},{"c":35.21,"h":35.43,"l":28.55,"n":11097,"o":31.34,"t":"2025-10-01T04:00:00Z","v":1417264,"vw":32.43095},{"c":46.52,"h":47.31,"l":35.71,"n":14562,"o":37.09,"t":"2025-10-02T04:00:00Z","v":1455292,"vw":42.477913},{"c":48.51,"h":50.19,"l":43.5501,"n":9802,"o":45.56,"t":"2025-10-03T04:00:00Z","v":1154932,"vw":48.425394},{"c":56.17,"h":58.62,"l":50.3663,"n":10307,"o":50.8,"t":"2025-10-06T04:00:00Z","v":994095,"vw":54.680247},{"c":58.85,"h":61.04,"l":47.58,"n":17651,"o":48,"t":"2025-10-07T04:00:00Z","v":1419975,"vw":54.680543},{"c":69.17,"h":85.043,"l":67.01,"n":28785,"o":74.58,"t":"2025-10-08T04:00:00Z","v":2457316,"vw":73.892461},{"c":78.43,"h":81.625,"l":68,"n":12441,"o":68,"t":"2025-10-09T04:00:00Z","v":1068040,"vw":75.3364},{"c":69.79,"h":85.5,"l":69.675,"n":14491,"o":84.19,"t":"2025-10-10T04:00:00Z","v":1025669,"vw":77.01542},{"c":84.05,"h":86.871,"l":71.8619,"n":9333,"o":78.21,"t":"2025-10-13T04:00:00Z","v":738921,"vw":80.903065},{"c":90.57,"h":100.15,"l":75,"n":12696,"o":81.68,"t":"2025-10-14T04:00:00Z","v":835174,"vw":90.487391},{"c":94,"h":101.7744,"l":89.01,"n":10398,"o":100.49,"t":"2025-10-15T04:00:00Z","v":622514,"vw":94.808244},{"c":81.87,"h":107.79,"l":80.58,"n":14778,"o":93.03,"t":"2025-10-16T04:00:00Z","v":895181,"vw":92.655083},{"c":71.11,"h":77.93,"l":66.1,"n":12975,"o":70.43,"t":"2025-10-17T04:00:00Z","v":895967,"vw":71.942024},{"c":69.65,"h":81.27,"l":67.7494,"n":8147,"o":76,"t":"2025-10-20T04:00:00Z","v":587879,"vw":74.023241},{"c":63.91,"h":68.66,"l":59.23,"n":9125,"o":67.09,"t":"2025-10-21T04:00:00Z","v":613293,"vw":63.798572},{"c":51.1,"h":52.79,"l":43.46,"n":19910,"o":51.97,"t":"2025-10-22T04:00:00Z","v":1748716,"vw":47.97197},{"c":51.41,"h":54.99,"l":50.13,"n":12690,"o":51.655,"t":"2025-10-23T04:00:00Z","v":1363972,"vw":52.547587},{"c":54.3,"h":55,"l":52.3,"n":9620,"o":55,"t":"2025-10-24T04:00:00Z","v":1346804,"vw":53.568521},{"c":62.63,"h":63.1967,"l":55.4,"n":13452,"o":57.46,"t":"2025-10-27T04:00:00Z","v":1958394,"vw":58.648449},{"c":59.83,"h":65.435,"l":57.91,"n":10932,"o":64.33,"t":"2025-10-28T04:00:00Z","v":1174981,"vw":62.234672},{"c":63.12,"h":69.48,"l":58.6101,"n":16126,"o":68.68,"t":"2025-10-29T04:00:00Z","v":1436015,"vw":64.344957},{"c":58,"h":64,"l":54.31,"n":8526,"o":60.03,"t":"2025-10-30T04:00:00Z","v":754712,"vw":59.863996},{"c":63.19,"h":64.355,"l":59.43,"n":5033,"o":60.14,"t":"2025-10-31T04:00:00Z","v":373636,"vw":61.67524},{"c":49.06,"h":63.84,"l":48.8,"n":12783,"o":63.84,"t":"2025-11-03T05:00:00Z","v":1012299,"vw":54.116093},{"c":47.46,"h":50,"l":43.35,"n":9805,"o":44.54,"t":"2025-11-04T05:00:00Z","v":987100,"vw":47.487376},{"c":47.8,"h":49.73,"l":44.73,"n":6824,"o":47.11,"t":"2025-11-05T05:00:00Z","v":572105,"vw":47.054279},{"c":40.95,"h":47.4763,"l":40.64,"n":10149,"o":45.95,"t":"2025-11-06T05:00:00Z","v":898886,"vw":43.431982},{"c":45.66,"h":46.76,"l":36.66,"n":9635,"o":39.78,"t":"2025-11-07T05:00:00Z","v":995609,"vw":41.811209},{"c":45.15,"h":49.9,"l":42.8857,"n":10349,"o":49.21,"t":"2025-11-10T05:00:00Z","v":832430,"vw":46.559947},{"c":43.8,"h":48.375,"l":42.85,"n":10688,"o":43.21,"t":"2025-11-11T05:00:00Z","v":957647,"vw":45.561128},{"c":39.5,"h":47.44,"l":39.49,"n":9122,"o":44.61,"t":"2025-11-12T05:00:00Z","v":1046024,"vw":42.690385},{"c":35.83,"h":40.2328,"l":33.8617,"n":8847,"o":39,"t":"2025-11-13T05:00:00Z","v":985859,"vw":36.793801},{"c":35.75,"h":39.6558,"l":31.65,"n":8544,"o":32.46,"t":"2025-11-14T05:00:00Z","v":1197660,"vw":36.470073},{"c":30.04,"h":36.34,"l":29.62,"n":9916,"o":34.89,"t":"2025-11-17T05:00:00Z","v":1176207,"vw":32.091141},{"c":31.75,"h":32.9299,"l":28.0002,"n":7353,"o":29.2,"t":"2025-11-18T05:00:00Z","v":968199,"vw":30.400942},{"c":31.51,"h":35.6,"l":31.03,"n":6907,"o":32.445,"t":"2025-11-19T05:00:00Z","v":755323,"vw":33.118971},{"c":23.66,"h":35.5,"l":23.2505,"n":13041,"o":35.13,"t":"2025-11-20T05:00:00Z","v":1294605,"vw":28.783242},{"c":24.43,"h":26.3499,"l":22.37,"n":10980,"o":26.13,"t":"2025-11-21T05:00:00Z","v":1382505,"vw":24.303662},{"c":27.59,"h":28,"l":24.35,"n":5973,"o":25.78,"t":"2025-11-24T05:00:00Z","v":677286,"vw":26.020553},{"c":28.06,"h":28.56,"l":24.93,"n":5721,"o":27.93,"t":"2025-11-25T05:00:00Z","v":794343,"vw":26.892117},{"c":28.13,"h":30.0988,"l":28.08,"n":5734,"o":28.75,"t":"2025-11-26T05:00:00Z","v":669943,"vw":28.855632},{"c":28.83,"h":30.3075,"l":28.35,"n":3583,"o":29.27,"t":"2025-11-28T05:00:00Z","v":401600,"vw":29.381683},{"c":25.1,"h":26.99,"l":24.78,"n":5807,"o":26.96,"t":"2025-12-01T05:00:00Z","v":549486,"vw":25.741646},{"c":29.16,"h":30,"l":25.44,"n":7249,"o":25.55,"t":"2025-12-02T05:00:00Z","v":797097,"vw":28.112248},{"c":33.75,"h":34.2,"l":28.435,"n":10825,"o":30.01,"t":"2025-12-03T05:00:00Z","v":1079447,"vw":30.856814},{"c":46.07,"h":47.27,"l":33.89,"n":21971,"o":35.03,"t":"2025-12-04T05:00:00Z","v":2073800,"vw":42.261546},{"c":47.53,"h":49.0836,"l":43.25,"n":16577,"o":45.07,"t":"2025-12-05T05:00:00Z","v":1937880,"vw":47.323572},{"c":47.69,"h":51.25,"l":43.5,"n":14434,"o":49.31,"t":"2025-12-08T05:00:00Z","v":1277180,"vw":47.257439},{"c":46.16,"h":48.49,"l":42.39,"n":9791,"o":46.79,"t":"2025-12-09T05:00:00Z","v":909582,"vw":45.696576},{"c":53.88,"h":55.59,"l":43.7443,"n":17868,"o":46.36,"t":"2025-12-10T05:00:00Z","v":1678673,"vw":50.482984},{"c":61.71,"h":62.6967,"l":50.97,"n":17498,"o":52.82,"t":"2025-12-11T05:00:00Z","v":1453906,"vw":57.157179},{"c":50.02,"h":61.66,"l":46.78,"n":24881,"o":59.56,"t":"2025-12-12T05:00:00Z","v":2408120,"vw":52.134261},{"c":38.29,"h":51.1,"l":38.05,"n":21393,"o":51.1,"t":"2025-12-15T05:00:00Z","v":2248898,"vw":43.35741},{"c":38.93,"h":39.3967,"l":35.61,"n":15198,"o":35.92,"t":"2025-12-16T05:00:00Z","v":1633297,"vw":37.527866},{"c":31.62,"h":41.3,"l":31.13,"n":16320,"o":41.055,"t":"2025-12-17T05:00:00Z","v":1574368,"vw":35.414973},{"c":35.71,"h":37.49,"l":33.77,"n":13568,"o":35.11,"t":"2025-12-18T05:00:00Z","v":1213222,"vw":35.730851},{"c":46.32,"h":47,"l":37.32,"n":18823,"o":37.35,"t":"2025-12-19T05:00:00Z","v":1762195,"vw":42.582163},{"c":59.36,"h":59.99,"l":48.79,"n":28075,"o":50.8,"t":"2025-12-22T05:00:00Z","v":2272695,"vw":55.901138},{"c":58.04,"h":61,"l":53.06,"n":20632,"o":53.06,"t":"2025-12-23T05:00:00Z","v":1683809,"vw":57.729172},{"c":48.15,"h":68.1513,"l":47.295,"n":43315,"o":63.71,"t":"2025-12-24T05:00:00Z","v":3644122,"vw":53.205857},{"c":40.39,"h":46.88,"l":39.24,"n":22769,"o":46.79,"t":"2025-12-26T05:00:00Z","v":1796947,"vw":42.16551},{"c":39.76,"h":43.55,"l":37.86,"n":17250,"o":38.89,"t":"2025-12-29T05:00:00Z","v":1766205,"vw":41.706485},{"c":43.34,"h":47.3,"l":40.2774,"n":25795,"o":41.15,"t":"2025-12-30T05:00:00Z","v":2732861,"vw":44.174446},{"c":40.92,"h":44.165,"l":39.67,"n":11914,"o":43.25,"t":"2025-12-31T05:00:00Z","v":1266976,"vw":41.593578},{"c":53.01,"h":53.36,"l":37.2,"n":25543,"o":42.66,"t":"2026-01-02T05:00:00Z","v":2838850,"vw":45.318235},{"c":62.24,"h":64.24,"l":49.75,"n":37246,"o":51.4,"t":"2026-01-05T05:00:00Z","v":3376040,"vw":58.607625},{"c":71.26,"h":71.91,"l":61.39,"n":36933,"o":62.31,"t":"2026-01-06T05:00:00Z","v":3014479,"vw":68.561713},{"c":53.99,"h":68,"l":51.57,"n":48828,"o":62,"t":"2026-01-07T05:00:00Z","v":3719985,"vw":59.2036},{"c":60.07,"h":64.5457,"l":55.5501,"n":29774,"o":57.63,"t":"2026-01-08T05:00:00Z","v":2417664,"vw":60.482949},{"c":69.44,"h":74.8199,"l":59.68,"n":31153,"o":60.72,"t":"2026-01-09T05:00:00Z","v":2757152,"vw":70.242583},{"c":70.37,"h":74.61,"l":63.79,"n":24388,"o":66.46,"t":"2026-01-12T05:00:00Z","v":1892195,"vw":68.060968},{"c":62.49,"h":70.39,"l":60.94,"n":23340,"o":68.35,"t":"2026-01-13T05:00:00Z","v":1777818,"vw":64.961186},{"c":65.5,"h":65.935,"l":57.1101,"n":19319,"o":59.97,"t":"2026-01-14T05:00:00Z","v":1706041,"vw":61.284724},{"c":73.84,"h":78.88,"l":61.32,"n":41950,"o":65.24,"t":"2026-01-15T05:00:00Z","v":3107592,"vw":70.340259},{"c":95.1,"h":102.5,"l":81.34,"n":48731,"o":84.37,"t":"2026-01-16T05:00:00Z","v":3372888,"vw":95.429854},{"c":90.09,"h":101.8,"l":87.5,"n":27413,"o":89,"t":"2026-01-20T05:00:00Z","v":1654769,"vw":95.282669},{"c":75.15,"h":102.99,"l":65.01,"n":49055,"o":95.89,"t":"2026-01-21T05:00:00Z","v":3489955,"vw":77.365128},{"c":94.16,"h":99.4025,"l":78.92,"n":33730,"o":85,"t":"2026-01-22T05:00:00Z","v":2583469,"vw":89.898902},{"c":89.34,"h":98.04,"l":85.6815,"n":22881,"o":92.13,"t":"2026-01-23T05:00:00Z","v":1837416,"vw":92.80269},{"c":75.73,"h":88.7999,"l":74,"n":24122,"o":87.7,"t":"2026-01-26T05:00:00Z","v":1713760,"vw":78.482144},{"c":84.83,"h":86.0712,"l":73.1,"n":19292,"o":77.6,"t":"2026-01-27T05:00:00Z","v":1689604,"vw":78.596807},{"c":99.85,"h":104.48,"l":85.51,"n":31419,"o":88.49,"t":"2026-01-28T05:00:00Z","v":2437141,"vw":95.44114},{"c":101.15,"h":103.7926,"l":87.3,"n":21109,"o":101.82,"t":"2026-01-29T05:00:00Z","v":1763602,"vw":94.341343},{"c":83.57,"h":114.18,"l":79.05,"n":41830,"o":99.42,"t":"2026-01-30T05:00:00Z","v":2930331,"vw":92.918206},{"c":73.48,"h":82.29,"l":72.51,"n":25338,"o":82.04,"t":"2026-02-02T05:00:00Z","v":1539680,"vw":75.872818},{"c":88.66,"h":90.09,"l":75.3,"n":25571,"o":78.43,"t":"2026-02-03T05:00:00Z","v":1931599,"vw":83.719407},{"c":69.87,"h":86.845,"l":61.03,"n":38800,"o":85.99,"t":"2026-02-04T05:00:00Z","v":3194174,"vw":69.047084},{"c":56.25,"h":66.82,"l":54.85,"n":28425,"o":63.1,"t":"2026-02-05T05:00:00Z","v":2174952,"vw":60.306221},{"c":66.32,"h":70.5,"l":53.8001,"n":28207,"o":61.71,"t":"2026-02-06T05:00:00Z","v":2400275,"vw":63.860779},{"c":66.73,"h":74.86,"l":62.51,"n":24568,"o":65.43,"t":"2026-02-09T05:00:00Z","v":2023813,"vw":68.216468},{"c":59.035,"h":65.55,"l":58.1969,"n":19573,"o":64.075,"t":"2026-02-10T05:00:00Z","v":1487176,"vw":61.503645},{"c":59.93,"h":66.66,"l":55.24,"n":33369,"o":64.86,"t":"2026-02-11T05:00:00Z","v":2625050,"vw":60.065109},{"c":41.7,"h":48.77,"l":38.785,"n":44527,"o":48.77,"t":"2026-02-12T05:00:00Z","v":3137527,"vw":43.005094},{"c":41.75,"h":44.38,"l":39.375,"n":21872,"o":41.61,"t":"2026-02-13T05:00:00Z","v":1853695,"vw":42.428159},{"c":42.44,"h":44.23,"l":38.14,"n":12670,"o":40.51,"t":"2026-02-17T05:00:00Z","v":1176256,"vw":41.228075},{"c":43.74,"h":46.515,"l":41.31,"n":14104,"o":42.67,"t":"2026-02-18T05:00:00Z","v":1297358,"vw":44.632853},{"c":45.74,"h":46,"l":41.34,"n":12528,"o":42.04,"t":"2026-02-19T05:00:00Z","v":1170629,"vw":43.661949},{"c":39.2,"h":46.3,"l":38.4,"n":19282,"o":44.07,"t":"2026-02-20T05:00:00Z","v":1604506,"vw":41.452183},{"c":42.69,"h":46,"l":36.88,"n":20160,"o":37.32,"t":"2026-02-23T05:00:00Z","v":1947775,"vw":42.097953},{"c":44.45,"h":45,"l":39.1,"n":14760,"o":39.1,"t":"2026-02-24T05:00:00Z","v":1789087,"vw":41.587806},{"c":41.01,"h":47.25,"l":40.88,"n":14835,"o":45.87,"t":"2026-02-25T05:00:00Z","v":1230367,"vw":43.965451},{"c":44.22,"h":46.26,"l":40,"n":19777,"o":40.68,"t":"2026-02-26T05:00:00Z","v":1979176,"vw":43.603306},{"c":37.54,"h":41.91,"l":35.42,"n":25258,"o":40.7,"t":"2026-02-27T05:00:00Z","v":1847137,"vw":38.07826},{"c":44.74,"h":44.75,"l":36.48,"n":24161,"o":36.83,"t":"2026-03-02T05:00:00Z","v":2068185,"vw":41.387293},{"c":50.7,"h":55.6,"l":41.86,"n":50268,"o":44.3,"t":"2026-03-03T05:00:00Z","v":4049872,"vw":50.541002},{"c":64,"h":65.8,"l":53,"n":33714,"o":53.9,"t":"2026-03-04T05:00:00Z","v":2471376,"vw":61.567047},{"c":50.68,"h":62.35,"l":47.11,"n":37312,"o":62.01,"t":"2026-03-05T05:00:00Z","v":2807100,"vw":53.181991},{"c":45.82,"h":57.39,"l":45.72,"n":35290,"o":47.96,"t":"2026-03-06T05:00:00Z","v":2985904,"vw":51.81021},{"c":46.05,"h":48.06,"l":42.7,"n":18528,"o":44.33,"t":"2026-03-09T04:00:00Z","v":1626977,"vw":44.798629},{"c":43.92,"h":48.83,"l":43.4,"n":21726,"o":46.41,"t":"2026-03-10T04:00:00Z","v":1876740,"vw":45.809782},{"c":44.52,"h":49.3216,"l":41.67,"n":19328,"o":42.97,"t":"2026-03-11T04:00:00Z","v":1783060,"vw":46.08196},{"c":43.39,"h":46.3,"l":40.049,"n":18441,"o":43.14,"t":"2026-03-12T04:00:00Z","v":1608510,"vw":42.951068},{"c":42.5,"h":48.35,"l":41.7,"n":16777,"o":45.95,"t":"2026-03-13T04:00:00Z","v":1563105,"vw":44.837921},{"c":44.87,"h":46.195,"l":41.14,"n":14964,"o":44.36,"t":"2026-03-16T04:00:00Z","v":1297993,"vw":43.750947},{"c":51.6,"h":53.32,"l":45.68,"n":22186,"o":45.94,"t":"2026-03-17T04:00:00Z","v":1883384,"vw":50.628808},{"c":46.2,"h":52.3,"l":46.1701,"n":14470,"o":50.42,"t":"2026-03-18T04:00:00Z","v":1256282,"vw":49.825961},{"c":49.5,"h":51.0921,"l":42.5,"n":13624,"o":43.71,"t":"2026-03-19T04:00:00Z","v":1301011,"vw":47.28455},{"c":45.34,"h":52.59,"l":41.47,"n":19284,"o":50.08,"t":"2026-03-20T04:00:00Z","v":2049091,"vw":47.150192},{"c":43.66,"h":46.7,"l":41.857,"n":19395,"o":46.7,"t":"2026-03-23T04:00:00Z","v":1671367,"vw":44.272965},{"c":42.3,"h":44.44,"l":38.08,"n":19022,"o":43.07,"t":"2026-03-24T04:00:00Z","v":1619251,"vw":41.66185},{"c":50.97,"h":53.3899,"l":44,"n":26351,"o":44.7,"t":"2026-03-25T04:00:00Z","v":2681131,"vw":49.926331},{"c":42.75,"h":50.7,"l":41.601,"n":20145,"o":48.05,"t":"2026-03-26T04:00:00Z","v":2089503,"vw":46.286954},{"c":33.58,"h":44.3,"l":33.3,"n":34406,"o":43.2,"t":"2026-03-27T04:00:00Z","v":2983598,"vw":37.199205},{"c":29.3,"h":34.5,"l":27.6,"n":22478,"o":34.275,"t":"2026-03-30T04:00:00Z","v":2451060,"vw":31.075627},{"c":36.4,"h":36.6,"l":30.98,"n":19787,"o":31.7,"t":"2026-03-31T04:00:00Z","v":2481326,"vw":33.983021},{"c":37.28,"h":41.1999,"l":36.51,"n":24414,"o":37.64,"t":"2026-04-01T04:00:00Z","v":2555020,"vw":39.06534},{"c":45.01,"h":45.25,"l":32.8533,"n":28180,"o":33.075,"t":"2026-04-02T04:00:00Z","v":2936965,"vw":41.210351},{"c":47.09,"h":51.8,"l":45.23,"n":20126,"o":46.12,"t":"2026-04-06T04:00:00Z","v":1821583,"vw":48.80969},{"c":44.73,"h":47.695,"l":41.9335,"n":20146,"o":45.34,"t":"2026-04-07T04:00:00Z","v":1806030,"vw":44.341928},{"c":48.63,"h":53.67,"l":45.73,"n":19642,"o":52.87,"t":"2026-04-08T04:00:00Z","v":1863393,"vw":48.443059},{"c":43.73,"h":50.472,"l":42.7,"n":16600,"o":48.09,"t":"2026-04-09T04:00:00Z","v":1545928,"vw":46.097114},{"c":46.81,"h":50,"l":43.75,"n":19392,"o":44.91,"t":"2026-04-10T04:00:00Z","v":1862796,"vw":46.557843},{"c":50.63,"h":52.1,"l":44.38,"n":25286,"o":45.27,"t":"2026-04-13T04:00:00Z","v":2156850,"vw":49.959368},{"c":40.09,"h":55.96,"l":38.93,"n":98637,"o":54.91,"t":"2026-04-14T04:00:00Z","v":6723959,"vw":42.923799},{"c":38.64,"h":40.3598,"l":35.91,"n":45405,"o":40.265,"t":"2026-04-15T04:00:00Z","v":3116142,"vw":37.749186},{"c":42.05,"h":42.155,"l":38.17,"n":36522,"o":39.31,"t":"2026-04-16T04:00:00Z","v":3215584,"vw":40.377461},{"c":37.16,"h":42.75,"l":36.52,"n":51280,"o":41.4,"t":"2026-04-17T04:00:00Z","v":3450789,"vw":38.906511},{"c":33.12,"h":33.1799,"l":26.55,"n":113040,"o":26.55,"t":"2026-04-20T04:00:00Z","v":9084204,"vw":30.533234},{"c":31.63,"h":36.2,"l":31.22,"n":63727,"o":34.12,"t":"2026-04-21T04:00:00Z","v":5457896,"vw":33.511049},{"c":36,"h":38.41,"l":34.44,"n":57116,"o":35.17,"t":"2026-04-22T04:00:00Z","v":5006088,"vw":36.128989},{"c":31.01,"h":34.8,"l":29.4,"n":58964,"o":34.13,"t":"2026-04-23T04:00:00Z","v":5044923,"vw":31.79729},{"c":29.17,"h":31.44,"l":28.73,"n":34530,"o":31.26,"t":"2026-04-24T04:00:00Z","v":3170307,"vw":29.797918},{"c":29.67,"h":30.11,"l":27.13,"n":30036,"o":29.19,"t":"2026-04-27T04:00:00Z","v":2693580,"vw":28.560839},{"c":25.7,"h":29.16,"l":24.85,"n":43359,"o":28.24,"t":"2026-04-28T04:00:00Z","v":3635949,"vw":26.610755},{"c":24.13,"h":25.1368,"l":22.38,"n":39630,"o":25.07,"t":"2026-04-29T04:00:00Z","v":3835547,"vw":23.404586},{"c":26.79,"h":27.16,"l":24.25,"n":23845,"o":25.63,"t":"2026-04-30T04:00:00Z","v":2894616,"vw":26.081715},{"c":24.71,"h":27.22,"l":24.4946,"n":32061,"o":27.02,"t":"2026-05-01T04:00:00Z","v":3094761,"vw":25.475661},{"c":22.91,"h":24.4,"l":22.62,"n":31195,"o":24.11,"t":"2026-05-04T04:00:00Z","v":2621203,"vw":23.475733},{"c":19.87,"h":23.28,"l":19.54,"n":54010,"o":23.25,"t":"2026-05-05T04:00:00Z","v":5134876,"vw":20.769162},{"c":24.11,"h":24.56,"l":21,"n":55032,"o":21.44,"t":"2026-05-06T04:00:00Z","v":5790107,"vw":23.496324},{"c":20.6,"h":26.18,"l":20.12,"n":66344,"o":25.54,"t":"2026-05-07T04:00:00Z","v":6610883,"vw":22.376647},{"c":26.39,"h":26.6599,"l":20.9101,"n":58113,"o":21.33,"t":"2026-05-08T04:00:00Z","v":6555742,"vw":23.622728},{"c":31.61,"h":33.39,"l":27.04,"n":152552,"o":28.59,"t":"2026-05-11T04:00:00Z","v":13414262,"vw":31.19638},{"c":24.42,"h":29.56,"l":22,"n":136413,"o":24.89,"t":"2026-05-12T04:00:00Z","v":12504147,"vw":24.453602},{"c":25.46,"h":27.45,"l":23.4,"n":71381,"o":24,"t":"2026-05-13T04:00:00Z","v":6915834,"vw":25.736725},{"c":30.99,"h":32.12,"l":25.38,"n":99507,"o":27.12,"t":"2026-05-14T04:00:00Z","v":9271673,"vw":29.075675},{"c":31.43,"h":33.44,"l":26.66,"n":58020,"o":28.075,"t":"2026-05-15T04:00:00Z","v":5737618,"vw":29.597103},{"c":34.01,"h":36.3,"l":30.2,"n":88216,"o":34.52,"t":"2026-05-18T04:00:00Z","v":7930706,"vw":32.735184},{"c":34.95,"h":37.11,"l":27.5436,"n":72553,"o":32.54,"t":"2026-05-19T04:00:00Z","v":7519310,"vw":32.267811},{"c":36.01,"h":38.4,"l":33.63,"n":70112,"o":34.17,"t":"2026-05-20T04:00:00Z","v":6570992,"vw":36.693404},{"c":41.45,"h":42.5473,"l":35.49,"n":85290,"o":36.2,"t":"2026-05-21T04:00:00Z","v":6531325,"vw":39.287464},{"c":49.75,"h":51.15,"l":43.24,"n":96888,"o":43.37,"t":"2026-05-22T04:00:00Z","v":7483867,"vw":48.362125},{"c":62.6,"h":69.47,"l":55.7911,"n":132048,"o":55.82,"t":"2026-05-26T04:00:00Z","v":8605244,"vw":65.036407},{"c":73.04,"h":74.52,"l":60.8,"n":103499,"o":66.21,"t":"2026-05-27T04:00:00Z","v":6225676,"vw":68.376442},{"c":76.7,"h":77.37,"l":64.25,"n":83047,"o":68.63,"t":"2026-05-28T04:00:00Z","v":5262711,"vw":70.010503},{"c":54.14,"h":56.49,"l":44.8,"n":271041,"o":54.135,"t":"2026-05-29T04:00:00Z","v":16209581,"vw":50.819305},{"c":46.43,"h":51.89,"l":42.4,"n":125170,"o":49.34,"t":"2026-06-01T04:00:00Z","v":9425207,"vw":45.334884},{"c":57.39,"h":58.04,"l":49.34,"n":103794,"o":50.23,"t":"2026-06-02T04:00:00Z","v":6829924,"vw":54.857123},{"c":47.31,"h":53.69,"l":46.02,"n":87317,"o":53.265,"t":"2026-06-03T04:00:00Z","v":5354677,"vw":48.984344},{"c":46.81,"h":50.7,"l":41.5,"n":57448,"o":43.65,"t":"2026-06-04T04:00:00Z","v":4435224,"vw":46.994068},{"c":34.88,"h":44.3999,"l":32.59,"n":88320,"o":43.76,"t":"2026-06-05T04:00:00Z","v":6624659,"vw":37.479447},{"c":33.8,"h":37.5943,"l":32.85,"n":48895,"o":37.46,"t":"2026-06-08T04:00:00Z","v":4162118,"vw":34.638258},{"c":31.17,"h":40.2001,"l":28.901,"n":76356,"o":37.46,"t":"2026-06-09T04:00:00Z","v":7928502,"vw":33.671135},{"c":30.19,"h":34.35,"l":30.14,"n":41007,"o":31.17,"t":"2026-06-10T04:00:00Z","v":4080908,"vw":32.238281},{"c":37.31,"h":37.696,"l":30.02,"n":59400,"o":30.3,"t":"2026-06-11T04:00:00Z","v":6397201,"vw":34.789623},{"c":25.71,"h":37.57,"l":25,"n":183571,"o":37.57,"t":"2026-06-12T04:00:00Z","v":17385561,"vw":28.175741},{"c":28.88,"h":30.249,"l":26.57,"n":67520,"o":28,"t":"2026-06-15T04:00:00Z","v":7577895,"vw":28.437353},{"c":25.425,"h":30.15,"l":25.2817,"n":65514,"o":27.8,"t":"2026-06-16T04:00:00Z","v":6843098,"vw":26.600039},{"c":27.41,"h":29.4478,"l":26,"n":84620,"o":27.79,"t":"2026-06-17T04:00:00Z","v":10405199,"vw":27.696428},{"c":24.265,"h":27.4799,"l":22,"n":91271,"o":27.18,"t":"2026-06-18T04:00:00Z","v":9654349,"vw":23.355735},{"c":19.67,"h":23.68,"l":19.37,"n":68590,"o":23.47,"t":"2026-06-22T04:00:00Z","v":9116230,"vw":20.700189},{"c":19.5,"h":22.1351,"l":18.67,"n":53615,"o":18.67,"t":"2026-06-23T04:00:00Z","v":7767690,"vw":20.8194},{"c":16.89,"h":19.08,"l":16.4,"n":45762,"o":18.98,"t":"2026-06-24T04:00:00Z","v":7465696,"vw":17.348815},{"c":15.71,"h":17.29,"l":14.7501,"n":39318,"o":17.14,"t":"2026-06-25T04:00:00Z","v":6368461,"vw":15.584216},{"c":18.51,"h":19.3497,"l":15.15,"n":40450,"o":15.295,"t":"2026-06-26T04:00:00Z","v":6747709,"vw":18.069507},{"c":26.32,"h":26.43,"l":20.83,"n":74143,"o":20.89,"t":"2026-06-29T04:00:00Z","v":10288945,"vw":23.671132},{"c":27.605,"h":28.25,"l":23.35,"n":72657,"o":23.45,"t":"2026-06-30T04:00:00Z","v":8431931,"vw":26.202419},{"c":25.87,"h":29.4487,"l":24.16,"n":49545,"o":26.6,"t":"2026-07-01T04:00:00Z","v":6874191,"vw":27.275042},{"c":25.36,"h":28.62,"l":23.29,"n":39798,"o":26.69,"t":"2026-07-02T04:00:00Z","v":5329864,"vw":25.596216},{"c":22.55,"h":27.01,"l":22.24,"n":29635,"o":25.73,"t":"2026-07-06T04:00:00Z","v":4179553,"vw":23.392923},{"c":18.94,"h":22.2799,"l":18.9,"n":30088,"o":21.53,"t":"2026-07-07T04:00:00Z","v":4344683,"vw":20.125119},{"c":19.3,"h":20.85,"l":18.4604,"n":21433,"o":18.755,"t":"2026-07-08T04:00:00Z","v":3692154,"vw":19.571029},{"c":18.77,"h":19.6199,"l":17.67,"n":22890,"o":19.36,"t":"2026-07-09T04:00:00Z","v":3567444,"vw":18.812744},{"c":18.42,"h":18.94,"l":17.43,"n":14280,"o":18.74,"t":"2026-07-10T04:00:00Z","v":1891152,"vw":18.128299},{"c":15.56,"h":18.05,"l":15.14,"n":29051,"o":17.7,"t":"2026-07-13T04:00:00Z","v":4115347,"vw":16.021101},{"c":16.09,"h":17.62,"l":16.01,"n":19372,"o":16.74,"t":"2026-07-14T04:00:00Z","v":4004882,"vw":16.746162},{"c":14.92,"h":16.8,"l":14.13,"n":43801,"o":16.12,"t":"2026-07-15T04:00:00Z","v":6906269,"vw":15.064664},{"c":9.84,"h":12.71,"l":9.085,"n":82902,"o":11.66,"t":"2026-07-16T04:00:00Z","v":15352232,"vw":10.2362},{"c":10.81,"h":12.185,"l":9.56,"n":48443,"o":9.81,"t":"2026-07-17T04:00:00Z","v":10742655,"vw":11.009367},{"c":10.64,"h":11.4,"l":10.185,"n":22070,"o":10.94,"t":"2026-07-20T04:00:00Z","v":4922604,"vw":10.731394},{"c":12.82,"h":13.31,"l":11.1,"n":27517,"o":11.17,"t":"2026-07-21T04:00:00Z","v":5743684,"vw":12.553485},{"c":12.29,"h":13.0548,"l":11.97,"n":15423,"o":12.6,"t":"2026-07-22T04:00:00Z","v":3076019,"vw":12.558464},{"c":11.195,"h":12.58,"l":10.575,"n":22955,"o":11.43,"t":"2026-07-23T04:00:00Z","v":5140444,"vw":11.368613},{"c":10.06,"h":11.33,"l":9.87,"n":16900,"o":11.33,"t":"2026-07-24T04:00:00Z","v":3716291,"vw":10.27666},{"c":10.72,"h":11.1989,"l":10.0125,"n":12409,"o":10.25,"t":"2026-07-27T04:00:00Z","v":2782624,"vw":10.546765},{"c":10.14,"h":10.65,"l":8.9401,"n":17928,"o":9.965,"t":"2026-07-28T04:00:00Z","v":4495790,"vw":9.783802},{"c":8.86,"h":11.11,"l":8.8,"n":22564,"o":10.44,"t":"2026-07-29T04:00:00Z","v":5467107,"vw":9.825303},{"c":10.67,"h":10.6759,"l":9.3095,"n":19940,"o":9.51,"t":"2026-07-30T04:00:00Z","v":5588031,"vw":10.108321},{"c":10.85,"h":11.6067,"l":9.84,"n":25214,"o":11.44,"t":"2026-07-31T04:00:00Z","v":4442609,"vw":10.588417},{"c":12.47,"h":13.0981,"l":9.66,"n":19740,"o":10.12,"t":"2026-08-03T04:00:00Z","v":4860625,"vw":11.908166},{"c":15.19,"h":15.53,"l":13.82,"n":29462,"o":14.39,"t":"2026-08-04T04:00:00Z","v":5971300,"vw":14.80078},{"c":14.29,"h":15.15,"l":13.51,"n":23986,"o":14.19,"t":"2026-08-05T04:00:00Z","v":3934992,"vw":14.337753},{"c":13.93,"h":16.68,"l":13.17,"n":29540,"o":13.22,"t":"2026-08-06T04:00:00Z","v":4907345,"vw":15.12452},{"c":15.735,"h":15.75,"l":14,"n":29147,"o":14.62,"t":"2026-08-07T04:00:00Z","v":6030490,"vw":15.190146},{"c":14.43,"h":16.34,"l":14.15,"n":27574,"o":15.71,"t":"2026-08-10T04:00:00Z","v":4439388,"vw":14.837679},{"c":15.55,"h":15.64,"l":13.63,"n":27877,"o":15.15,"t":"2026-08-11T04:00:00Z","v":4210501,"vw":14.681123},{"c":16.62,"h":17,"l":15.4,"n":21899,"o":15.95,"t":"2026-08-12T04:00:00Z","v":3585982,"vw":16.410649},{"c":15.44,"h":17,"l":15.33,"n":14094,"o":15.69,"t":"2026-08-13T04:00:00Z","v":2748641,"vw":15.961446},{"c":15.2,"h":16.0613,"l":14.25,"n":15410,"o":15.25,"t":"2026-08-14T04:00:00Z","v":2800563,"vw":15.112281},{"c":15.25,"h":16.64,"l":14.96,"n":14440,"o":14.96,"t":"2026-08-17T04:00:00Z","v":3374965,"vw":15.71646},{"c":13.48,"h":14.1,"l":13.05,"n":13750,"o":13.81,"t":"2026-08-18T04:00:00Z","v":3211990,"vw":13.563396},{"c":13.22,"h":13.535,"l":12.25,"n":9775,"o":13.45,"t":"2026-08-19T04:00:00Z","v":2199842,"vw":12.946016},{"c":12.68,"h":13.07,"l":11.8217,"n":13476,"o":12.95,"t":"2026-08-20T04:00:00Z","v":2935144,"vw":12.294736},{"c":14.03,"h":14.62,"l":12.59,"n":14016,"o":13.35,"t":"2026-08-21T04:00:00Z","v":3079104,"vw":13.701444},{"c":11.51,"h":13.35,"l":11.45,"n":16131,"o":13.23,"t":"2026-08-24T04:00:00Z","v":3258324,"vw":12.196714},{"c":11.33,"h":12.15,"l":10.92,"n":12092,"o":11.84,"t":"2026-08-25T04:00:00Z","v":2751112,"vw":11.319522},{"c":10.54,"h":11.3,"l":10.38,"n":10021,"o":10.88,"t":"2026-08-26T04:00:00Z","v":2308607,"vw":10.695813},{"c":11.075,"h":11.15,"l":10.5701,"n":7567,"o":10.82,"t":"2026-08-27T04:00:00Z","v":2451428,"vw":10.934191},{"c":9.84,"h":11,"l":9.68,"n":12099,"o":10.79,"t":"2026-08-28T04:00:00Z","v":2892469,"vw":10.104532},{"c":10.25,"h":10.28,"l":9.3801,"n":7575,"o":9.62,"t":"2026-08-31T04:00:00Z","v":2388242,"vw":9.755487},{"c":9.04,"h":9.98,"l":9.04,"n":12451,"o":9.53,"t":"2026-09-01T04:00:00Z","v":2672005,"vw":9.259457},{"c":11.2,"h":11.4751,"l":9.75,"n":22567,"o":9.81,"t":"2026-09-02T04:00:00Z","v":6400763,"vw":10.844218},{"c":11.08,"h":11.7618,"l":10.73,"n":14870,"o":11.44,"t":"2026-09-03T04:00:00Z","v":3858540,"vw":11.076685},{"c":11.13,"h":12.37,"l":10.9125,"n":12234,"o":11.54,"t":"2026-09-04T04:00:00Z","v":3517046,"vw":11.450465},{"c":12.46,"h":12.8752,"l":11.43,"n":12622,"o":11.465,"t":"2026-09-08T04:00:00Z","v":3398915,"vw":12.319486},{"c":11.1,"h":12.71,"l":11.1,"n":11533,"o":12.65,"t":"2026-09-09T04:00:00Z","v":3543127,"vw":11.597329},{"c":10.21,"h":11.8413,"l":10.19,"n":12468,"o":10.49,"t":"2026-09-10T04:00:00Z","v":4231481,"vw":11.087955},{"c":10.17,"h":10.6631,"l":9.97,"n":8448,"o":10.44,"t":"2026-09-11T04:00:00Z","v":2769229,"vw":10.317996},{"c":10.17,"h":10.5699,"l":9.29,"n":7800,"o":9.29,"t":"2026-09-14T04:00:00Z","v":2247496,"vw":10.149665},{"c":9.76,"h":10.44,"l":9.45,"n":7343,"o":10,"t":"2026-09-15T04:00:00Z","v":2368848,"vw":9.872455},{"c":9.95,"h":10.3,"l":9.3501,"n":6514,"o":9.87,"t":"2026-09-16T04:00:00Z","v":2158166,"vw":9.831105},{"c":11.08,"h":11.4245,"l":10.5504,"n":9409,"o":10.66,"t":"2026-09-17T04:00:00Z","v":2481901,"vw":11.12297},{"c":9.61,"h":11.22,"l":9.38,"n":22878,"o":11.18,"t":"2026-09-18T04:00:00Z","v":5963673,"vw":9.770243},{"c":10.69,"h":10.85,"l":9.8492,"n":15034,"o":9.9,"t":"2026-09-21T04:00:00Z","v":4119748,"vw":10.598054},{"c":11.3,"h":11.9,"l":10.38,"n":16123,"o":10.81,"t":"2026-09-22T04:00:00Z","v":4742779,"vw":11.179597},{"c":10.02,"h":11.33,"l":9.97,"n":12476,"o":11.3,"t":"2026-09-23T04:00:00Z","v":3380980,"vw":10.561339},{"c":10.34,"h":11.045,"l":9.45,"n":16121,"o":9.74,"t":"2026-09-24T04:00:00Z","v":4443509,"vw":10.259179},{"c":10.57,"h":11.06,"l":10.33,"n":11752,"o":10.68,"t":"2026-09-25T04:00:00Z","v":2809104,"vw":10.624799},{"c":10.29,"h":10.73,"l":10.05,"n":10424,"o":10.3,"t":"2026-09-28T04:00:00Z","v":2849218,"vw":10.474373},{"c":9.76,"h":11.79,"l":9.48,"n":24637,"o":11.645,"t":"2026-09-29T04:00:00Z","v":7158412,"vw":10.108441},{"c":9.6,"h":10.91,"l":9.54,"n":19495,"o":9.95,"t":"2026-09-30T04:00:00Z","v":6033507,"vw":10.363213},{"c":9,"h":9.95,"l":8.95,"n":22472,"o":9.74,"t":"2026-10-01T04:00:00Z","v":6548414,"vw":9.306699},{"c":9.42,"h":9.7537,"l":8.48,"n":25023,"o":8.97,"t":"2026-10-02T04:00:00Z","v":8405748,"vw":9.191742},{"c":9.41,"h":9.67,"l":9.04,"n":10988,"o":9.48,"t":"2026-10-05T04:00:00Z","v":3307485,"vw":9.411989},{"c":10.92,"h":11.42,"l":9.875,"n":27167,"o":9.91,"t":"2026-10-06T04:00:00Z","v":7620508,"vw":10.830799},{"c":10.08,"h":10.402,"l":9.4501,"n":18128,"o":10.35,"t":"2026-10-07T04:00:00Z","v":5060020,"vw":9.728672},{"c":8.84,"h":9.912,"l":8.515,"n":32443,"o":9.64,"t":"2026-10-08T04:00:00Z","v":8091693,"vw":8.926565},{"c":6.94,"h":8.47,"l":5.925,"n":82638,"o":8.05,"t":"2026-10-09T04:00:00Z","v":29590266,"vw":6.703263},{"c":7.09,"h":7.957,"l":7.0501,"n":28889,"o":7.61,"t":"2026-10-12T04:00:00Z","v":9197739,"vw":7.593256},{"c":5.9,"h":6.3509,"l":5.65,"n":33551,"o":6.22,"t":"2026-10-13T04:00:00Z","v":13840009,"vw":5.891316},{"c":4.64,"h":5.59,"l":4.61,"n":32411,"o":5.49,"t":"2026-10-14T04:00:00Z","v":15418737,"vw":4.921865},{"c":5.14,"h":5.26,"l":4.1401,"n":23698,"o":4.36,"t":"2026-10-15T04:00:00Z","v":11386518,"vw":4.697449},{"c":4.26,"h":5.04,"l":4.12,"n":19642,"o":4.84,"t":"2026-10-16T04:00:00Z","v":8840702,"vw":4.514277},{"c":4.52,"h":4.91,"l":4.49,"n":14608,"o":4.62,"t":"2026-10-19T04:00:00Z","v":7430297,"vw":4.722263},{"c":4.36,"h":4.62,"l":3.9001,"n":18202,"o":4.42,"t":"2026-10-20T04:00:00Z","v":7992879,"vw":4.322745},{"c":4.32,"h":4.675,"l":4.24,"n":11504,"o":4.51,"t":"2026-10-21T04:00:00Z","v":5172015,"vw":4.417727},{"c":3.915,"h":4.2,"l":3.88,"n":6950,"o":3.91,"t":"2026-10-22T04:00:00Z","v":3454338,"vw":4.00088}],"volatilityBars":[{"c":9.95,"h":9.97,"l":9.77,"n":500,"o":9.89,"t":"2026-09-21T08:00:00Z","v":54027,"vw":9.892345},{"c":9.98,"h":9.98,"l":9.95,"n":28,"o":9.95,"t":"2026-09-21T08:15:00Z","v":3672,"vw":9.969001},{"c":10.02,"h":10.03,"l":9.99,"n":86,"o":9.99,"t":"2026-09-21T08:30:00Z","v":10730,"vw":10.005943},{"c":9.99,"h":10.01,"l":9.99,"n":36,"o":10.01,"t":"2026-09-21T08:45:00Z","v":4528,"vw":9.996315},{"c":10,"h":10.01,"l":9.99,"n":13,"o":9.99,"t":"2026-09-21T09:00:00Z","v":2190,"vw":9.999314},{"c":9.99,"h":10,"l":9.97,"n":14,"o":10,"t":"2026-09-21T09:15:00Z","v":1175,"vw":9.984331},{"c":9.98,"h":9.99,"l":9.98,"n":10,"o":9.99,"t":"2026-09-21T09:30:00Z","v":2558,"vw":9.981827},{"c":9.92,"h":9.97,"l":9.92,"n":30,"o":9.97,"t":"2026-09-21T09:45:00Z","v":7298,"vw":9.938708},{"c":9.95,"h":9.95,"l":9.91,"n":65,"o":9.91,"t":"2026-09-21T10:00:00Z","v":11997,"vw":9.93219},{"c":9.98,"h":9.99,"l":9.95,"n":37,"o":9.98,"t":"2026-09-21T10:15:00Z","v":7453,"vw":9.9803},{"c":10,"h":10,"l":9.98,"n":9,"o":9.98,"t":"2026-09-21T10:30:00Z","v":3206,"vw":9.998825},{"c":10.01,"h":10.01,"l":9.98,"n":15,"o":9.98,"t":"2026-09-21T10:45:00Z","v":2045,"vw":9.988979},{"c":9.9395,"h":10.01,"l":9.93,"n":53,"o":10,"t":"2026-09-21T11:00:00Z","v":13313,"vw":9.962618},{"c":9.91,"h":9.93,"l":9.88,"n":63,"o":9.93,"t":"2026-09-21T11:15:00Z","v":21136,"vw":9.902595},{"c":9.89,"h":9.94,"l":9.88,"n":84,"o":9.9,"t":"2026-09-21T11:30:00Z","v":13277,"vw":9.899192},{"c":9.92,"h":9.94,"l":9.89,"n":64,"o":9.89,"t":"2026-09-21T11:45:00Z","v":21115,"vw":9.896272},{"c":9.89,"h":9.94,"l":9.89,"n":41,"o":9.94,"t":"2026-09-21T12:00:00Z","v":7161,"vw":9.902998},{"c":9.9,"h":9.91,"l":9.88,"n":46,"o":9.91,"t":"2026-09-21T12:15:00Z","v":20551,"vw":9.892627},{"c":9.9354,"h":9.97,"l":9.9,"n":91,"o":9.9,"t":"2026-09-21T12:30:00Z","v":44678,"vw":9.924398},{"c":9.9294,"h":9.96,"l":9.9001,"n":34,"o":9.96,"t":"2026-09-21T12:45:00Z","v":11244,"vw":9.917216},{"c":9.92,"h":9.92,"l":9.8806,"n":96,"o":9.9,"t":"2026-09-21T13:00:00Z","v":16065,"vw":9.896525},{"c":9.88,"h":9.99,"l":9.88,"n":241,"o":9.92,"t":"2026-09-21T13:15:00Z","v":42031,"vw":9.929835},{"c":10.44,"h":10.74,"l":9.8492,"n":3089,"o":9.9,"t":"2026-09-21T13:30:00Z","v":958562,"vw":10.50805},{"c":10.55,"h":10.65,"l":10.4,"n":930,"o":10.4201,"t":"2026-09-21T13:45:00Z","v":326463,"vw":10.518568},{"c":10.59,"h":10.66,"l":10.46,"n":913,"o":10.57,"t":"2026-09-21T14:00:00Z","v":367899,"vw":10.571322},{"c":10.76,"h":10.805,"l":10.5839,"n":838,"o":10.5839,"t":"2026-09-21T14:15:00Z","v":273651,"vw":10.703843},{"c":10.72,"h":10.81,"l":10.59,"n":668,"o":10.77,"t":"2026-09-21T14:30:00Z","v":194663,"vw":10.727386},{"c":10.7,"h":10.81,"l":10.6813,"n":406,"o":10.725,"t":"2026-09-21T14:45:00Z","v":82944,"vw":10.755231},{"c":10.695,"h":10.76,"l":10.6007,"n":291,"o":10.7,"t":"2026-09-21T15:00:00Z","v":59267,"vw":10.693451},{"c":10.56,"h":10.6999,"l":10.5163,"n":356,"o":10.68,"t":"2026-09-21T15:15:00Z","v":75341,"vw":10.614335},{"c":10.62,"h":10.65,"l":10.55,"n":338,"o":10.5799,"t":"2026-09-21T15:30:00Z","v":84260,"vw":10.596076},{"c":10.59,"h":10.69,"l":10.57,"n":224,"o":10.58,"t":"2026-09-21T15:45:00Z","v":54135,"vw":10.629552},{"c":10.565,"h":10.72,"l":10.565,"n":312,"o":10.575,"t":"2026-09-21T16:00:00Z","v":79804,"vw":10.658232},{"c":10.61,"h":10.615,"l":10.56,"n":196,"o":10.5664,"t":"2026-09-21T16:15:00Z","v":50431,"vw":10.589285},{"c":10.54,"h":10.66,"l":10.54,"n":308,"o":10.61,"t":"2026-09-21T16:30:00Z","v":82572,"vw":10.593522},{"c":10.52,"h":10.59,"l":10.52,"n":169,"o":10.54,"t":"2026-09-21T16:45:00Z","v":28573,"vw":10.549478},{"c":10.58,"h":10.62,"l":10.51,"n":268,"o":10.5201,"t":"2026-09-21T17:00:00Z","v":47486,"vw":10.574092},{"c":10.57,"h":10.62,"l":10.555,"n":162,"o":10.57,"t":"2026-09-21T17:15:00Z","v":39236,"vw":10.58518},{"c":10.69,"h":10.7,"l":10.51,"n":196,"o":10.55,"t":"2026-09-21T17:30:00Z","v":51219,"vw":10.611297},{"c":10.8,"h":10.85,"l":10.68,"n":377,"o":10.68,"t":"2026-09-21T17:45:00Z","v":88885,"vw":10.760538},{"c":10.72,"h":10.84,"l":10.6707,"n":245,"o":10.81,"t":"2026-09-21T18:00:00Z","v":55636,"vw":10.724893},{"c":10.68,"h":10.7,"l":10.625,"n":106,"o":10.69,"t":"2026-09-21T18:15:00Z","v":34467,"vw":10.677886},{"c":10.7,"h":10.7199,"l":10.63,"n":119,"o":10.7,"t":"2026-09-21T18:30:00Z","v":28358,"vw":10.673453},{"c":10.5838,"h":10.7219,"l":10.5838,"n":174,"o":10.71,"t":"2026-09-21T18:45:00Z","v":42158,"vw":10.692261},{"c":10.555,"h":10.625,"l":10.52,"n":322,"o":10.6,"t":"2026-09-21T19:00:00Z","v":91021,"vw":10.557196},{"c":10.61,"h":10.64,"l":10.56,"n":383,"o":10.56,"t":"2026-09-21T19:15:00Z","v":89153,"vw":10.605352},{"c":10.65,"h":10.75,"l":10.605,"n":468,"o":10.605,"t":"2026-09-21T19:30:00Z","v":118610,"vw":10.68957},{"c":10.69,"h":10.71,"l":10.55,"n":861,"o":10.66,"t":"2026-09-21T19:45:00Z","v":271353,"vw":10.626093},{"c":10.66,"h":10.72,"l":10.59,"n":93,"o":10.69,"t":"2026-09-21T20:00:00Z","v":52163,"vw":10.685259},{"c":10.6707,"h":10.6707,"l":10.651,"n":17,"o":10.651,"t":"2026-09-21T20:15:00Z","v":1549,"vw":10.657089},{"c":10.67,"h":10.69,"l":10.6582,"n":37,"o":10.69,"t":"2026-09-21T20:30:00Z","v":3598,"vw":10.675601},{"c":10.6618,"h":10.68,"l":10.6592,"n":7,"o":10.6592,"t":"2026-09-21T20:45:00Z","v":1984,"vw":10.668297},{"c":10.7146,"h":10.7146,"l":10.64,"n":19,"o":10.6502,"t":"2026-09-21T21:15:00Z","v":2851,"vw":10.680968},{"c":10.71,"h":10.71,"l":10.69,"n":6,"o":10.7075,"t":"2026-09-21T21:45:00Z","v":1758,"vw":10.704073},{"c":10.7,"h":10.7,"l":10.68,"n":3,"o":10.6803,"t":"2026-09-21T22:00:00Z","v":700,"vw":10.6829},{"c":10.72,"h":10.72,"l":10.68,"n":12,"o":10.6817,"t":"2026-09-21T22:15:00Z","v":7171,"vw":10.713625},{"c":10.74,"h":10.75,"l":10.73,"n":15,"o":10.73,"t":"2026-09-21T22:30:00Z","v":4045,"vw":10.747563},{"c":10.73,"h":10.75,"l":10.73,"n":33,"o":10.75,"t":"2026-09-21T22:45:00Z","v":7340,"vw":10.733058},{"c":10.7682,"h":10.7682,"l":10.71,"n":15,"o":10.7493,"t":"2026-09-21T23:00:00Z","v":8681,"vw":10.748371},{"c":10.7853,"h":10.7853,"l":10.7638,"n":13,"o":10.7639,"t":"2026-09-21T23:15:00Z","v":3552,"vw":10.771397},{"c":10.78,"h":10.78,"l":10.7378,"n":25,"o":10.75,"t":"2026-09-21T23:30:00Z","v":13460,"vw":10.753782},{"c":10.79,"h":10.82,"l":10.76,"n":21,"o":10.76,"t":"2026-09-21T23:45:00Z","v":6627,"vw":10.786773},{"c":10.43,"h":10.78,"l":10.37,"n":309,"o":10.71,"t":"2026-09-22T08:00:00Z","v":68182,"vw":10.497411},{"c":10.23,"h":10.4,"l":10.23,"n":46,"o":10.4,"t":"2026-09-22T08:15:00Z","v":9030,"vw":10.28325},{"c":10.41,"h":10.41,"l":10.25,"n":57,"o":10.25,"t":"2026-09-22T08:30:00Z","v":6151,"vw":10.373762},{"c":10.49,"h":10.53,"l":10.45,"n":12,"o":10.52,"t":"2026-09-22T08:45:00Z","v":2936,"vw":10.47601},{"c":10.53,"h":10.53,"l":10.53,"n":8,"o":10.53,"t":"2026-09-22T09:15:00Z","v":448,"vw":10.53},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-09-22T09:30:00Z","v":178,"vw":10.56},{"c":10.72,"h":10.74,"l":10.64,"n":26,"o":10.64,"t":"2026-09-22T09:45:00Z","v":5083,"vw":10.716483},{"c":10.81,"h":10.81,"l":10.72,"n":25,"o":10.72,"t":"2026-09-22T10:00:00Z","v":3238,"vw":10.77114},{"c":10.77,"h":10.81,"l":10.73,"n":18,"o":10.81,"t":"2026-09-22T10:15:00Z","v":1822,"vw":10.759282},{"c":10.799,"h":10.799,"l":10.78,"n":2,"o":10.78,"t":"2026-09-22T10:30:00Z","v":211,"vw":10.789995},{"c":10.82,"h":10.82,"l":10.78,"n":21,"o":10.795,"t":"2026-09-22T10:45:00Z","v":6351,"vw":10.802906},{"c":10.72,"h":10.84,"l":10.68,"n":90,"o":10.8284,"t":"2026-09-22T11:00:00Z","v":28395,"vw":10.753759},{"c":10.66,"h":10.72,"l":10.66,"n":19,"o":10.7,"t":"2026-09-22T11:15:00Z","v":4200,"vw":10.70031},{"c":10.7,"h":10.7,"l":10.6641,"n":8,"o":10.68,"t":"2026-09-22T11:30:00Z","v":3380,"vw":10.695421},{"c":10.63,"h":10.69,"l":10.6,"n":30,"o":10.69,"t":"2026-09-22T11:45:00Z","v":3474,"vw":10.621659},{"c":10.57,"h":10.6,"l":10.57,"n":14,"o":10.6,"t":"2026-09-22T12:00:00Z","v":3379,"vw":10.590415},{"c":10.6,"h":10.62,"l":10.52,"n":29,"o":10.57,"t":"2026-09-22T12:15:00Z","v":14394,"vw":10.567413},{"c":10.55,"h":10.66,"l":10.55,"n":35,"o":10.66,"t":"2026-09-22T12:30:00Z","v":13113,"vw":10.56918},{"c":10.63,"h":10.64,"l":10.5577,"n":20,"o":10.58,"t":"2026-09-22T12:45:00Z","v":6996,"vw":10.618645},{"c":10.69,"h":10.69,"l":10.62,"n":31,"o":10.63,"t":"2026-09-22T13:00:00Z","v":12274,"vw":10.684211},{"c":10.71,"h":10.75,"l":10.6116,"n":65,"o":10.63,"t":"2026-09-22T13:15:00Z","v":17043,"vw":10.666252},{"c":10.46,"h":10.88,"l":10.38,"n":1164,"o":10.81,"t":"2026-09-22T13:30:00Z","v":330985,"vw":10.574515},{"c":10.6,"h":10.6493,"l":10.43,"n":495,"o":10.47,"t":"2026-09-22T13:45:00Z","v":193559,"vw":10.560497},{"c":10.765,"h":10.82,"l":10.57,"n":598,"o":10.585,"t":"2026-09-22T14:00:00Z","v":187766,"vw":10.706392},{"c":10.67,"h":10.8495,"l":10.67,"n":395,"o":10.76,"t":"2026-09-22T14:15:00Z","v":120505,"vw":10.727942},{"c":10.505,"h":10.685,"l":10.48,"n":522,"o":10.6601,"t":"2026-09-22T14:30:00Z","v":176717,"vw":10.570917},{"c":10.54,"h":10.67,"l":10.475,"n":326,"o":10.52,"t":"2026-09-22T14:45:00Z","v":93620,"vw":10.557975},{"c":10.78,"h":10.78,"l":10.53,"n":295,"o":10.55,"t":"2026-09-22T15:00:00Z","v":66819,"vw":10.690973},{"c":10.68,"h":10.86,"l":10.6701,"n":516,"o":10.7882,"t":"2026-09-22T15:15:00Z","v":158912,"vw":10.803467},{"c":10.8,"h":10.8,"l":10.64,"n":214,"o":10.68,"t":"2026-09-22T15:30:00Z","v":75497,"vw":10.704394},{"c":10.8,"h":10.85,"l":10.7501,"n":264,"o":10.7983,"t":"2026-09-22T15:45:00Z","v":96802,"vw":10.800868},{"c":10.89,"h":10.9189,"l":10.765,"n":315,"o":10.8,"t":"2026-09-22T16:00:00Z","v":90798,"vw":10.841948},{"c":11.0051,"h":11.05,"l":10.88,"n":598,"o":10.8988,"t":"2026-09-22T16:15:00Z","v":198761,"vw":10.971736},{"c":11.23,"h":11.27,"l":11.03,"n":923,"o":11.0372,"t":"2026-09-22T16:30:00Z","v":302713,"vw":11.182606},{"c":11.37,"h":11.41,"l":11.1901,"n":596,"o":11.22,"t":"2026-09-22T16:45:00Z","v":232650,"vw":11.323005},{"c":11.44,"h":11.51,"l":11.34,"n":691,"o":11.35,"t":"2026-09-22T17:00:00Z","v":173176,"vw":11.447818},{"c":11.3,"h":11.54,"l":11.26,"n":658,"o":11.46,"t":"2026-09-22T17:15:00Z","v":233876,"vw":11.379872},{"c":11.315,"h":11.36,"l":11.26,"n":224,"o":11.33,"t":"2026-09-22T17:30:00Z","v":99059,"vw":11.323929},{"c":11.585,"h":11.6,"l":11.3,"n":415,"o":11.31,"t":"2026-09-22T17:45:00Z","v":169492,"vw":11.464825},{"c":11.75,"h":11.8159,"l":11.532,"n":801,"o":11.58,"t":"2026-09-22T18:00:00Z","v":243761,"vw":11.704033},{"c":11.71,"h":11.9,"l":11.6501,"n":786,"o":11.75,"t":"2026-09-22T18:15:00Z","v":227039,"vw":11.748147},{"c":11.73,"h":11.82,"l":11.6461,"n":537,"o":11.71,"t":"2026-09-22T18:30:00Z","v":214231,"vw":11.748596},{"c":11.75,"h":11.7699,"l":11.6003,"n":835,"o":11.72,"t":"2026-09-22T18:45:00Z","v":198466,"vw":11.693175},{"c":11.61,"h":11.74,"l":11.58,"n":419,"o":11.7399,"t":"2026-09-22T19:00:00Z","v":113250,"vw":11.692024},{"c":11.6,"h":11.655,"l":11.5146,"n":659,"o":11.62,"t":"2026-09-22T19:15:00Z","v":151884,"vw":11.574111},{"c":11.4803,"h":11.65,"l":11.4803,"n":365,"o":11.58,"t":"2026-09-22T19:30:00Z","v":78265,"vw":11.579071},{"c":11.3,"h":11.55,"l":11.29,"n":1002,"o":11.52,"t":"2026-09-22T19:45:00Z","v":216794,"vw":11.428101},{"c":11.311,"h":11.34,"l":11.2372,"n":51,"o":11.3,"t":"2026-09-22T20:00:00Z","v":9566,"vw":11.293669},{"c":11.26,"h":11.3,"l":11.25,"n":43,"o":11.3,"t":"2026-09-22T20:15:00Z","v":27346,"vw":11.269536},{"c":11.29,"h":11.29,"l":11.22,"n":82,"o":11.26,"t":"2026-09-22T20:30:00Z","v":19091,"vw":11.268428},{"c":11.29,"h":11.29,"l":11.2,"n":12,"o":11.24,"t":"2026-09-22T20:45:00Z","v":1169,"vw":11.2525},{"c":11.319,"h":11.32,"l":11.2693,"n":34,"o":11.2693,"t":"2026-09-22T21:00:00Z","v":4767,"vw":11.304411},{"c":11.3194,"h":11.32,"l":11.26,"n":15,"o":11.31,"t":"2026-09-22T21:15:00Z","v":2237,"vw":11.316239},{"c":11.32,"h":11.32,"l":11.3,"n":25,"o":11.3198,"t":"2026-09-22T21:30:00Z","v":3908,"vw":11.318879},{"c":11.35,"h":11.35,"l":11.33,"n":2,"o":11.33,"t":"2026-09-22T21:45:00Z","v":1451,"vw":11.339649},{"c":11.36,"h":11.3798,"l":11.35,"n":11,"o":11.36,"t":"2026-09-22T22:00:00Z","v":1245,"vw":11.361533},{"c":11.35,"h":11.363,"l":11.35,"n":10,"o":11.36,"t":"2026-09-22T22:15:00Z","v":5063,"vw":11.360764},{"c":11.31,"h":11.3659,"l":11.31,"n":6,"o":11.31,"t":"2026-09-22T22:30:00Z","v":781,"vw":11.321303},{"c":11.31,"h":11.31,"l":11.31,"n":5,"o":11.31,"t":"2026-09-22T22:45:00Z","v":633,"vw":11.31},{"c":11.3016,"h":11.3016,"l":11.3016,"n":1,"o":11.3016,"t":"2026-09-22T23:00:00Z","v":200,"vw":11.3016},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-09-22T23:15:00Z","v":200,"vw":11.31},{"c":11.31,"h":11.31,"l":11.3,"n":16,"o":11.31,"t":"2026-09-22T23:30:00Z","v":1718,"vw":11.303155},{"c":11.2815,"h":11.3,"l":11.2815,"n":13,"o":11.3,"t":"2026-09-22T23:45:00Z","v":1648,"vw":11.293928},{"c":11.44,"h":11.49,"l":11.27,"n":187,"o":11.3,"t":"2026-09-23T08:00:00Z","v":22755,"vw":11.366645},{"c":11.55,"h":11.55,"l":11.41,"n":22,"o":11.41,"t":"2026-09-23T08:15:00Z","v":2573,"vw":11.499351},{"c":11.53,"h":11.5347,"l":11.4,"n":29,"o":11.5347,"t":"2026-09-23T08:30:00Z","v":8085,"vw":11.431128},{"c":11.4,"h":11.53,"l":11.39,"n":17,"o":11.53,"t":"2026-09-23T08:45:00Z","v":1648,"vw":11.405926},{"c":11.3822,"h":11.51,"l":11.3822,"n":9,"o":11.43,"t":"2026-09-23T09:00:00Z","v":1805,"vw":11.437688},{"c":11.44,"h":11.49,"l":11.39,"n":8,"o":11.39,"t":"2026-09-23T09:15:00Z","v":4581,"vw":11.433394},{"c":11.4257,"h":11.4257,"l":11.38,"n":22,"o":11.42,"t":"2026-09-23T09:30:00Z","v":2182,"vw":11.414855},{"c":11.36,"h":11.4,"l":11.36,"n":5,"o":11.4,"t":"2026-09-23T09:45:00Z","v":1650,"vw":11.394606},{"c":11.3703,"h":11.3703,"l":11.37,"n":4,"o":11.37,"t":"2026-09-23T10:00:00Z","v":606,"vw":11.370248},{"c":11.4,"h":11.42,"l":11.4,"n":7,"o":11.4,"t":"2026-09-23T10:15:00Z","v":685,"vw":11.406667},{"c":11.42,"h":11.43,"l":11.4,"n":10,"o":11.41,"t":"2026-09-23T10:30:00Z","v":739,"vw":11.417576},{"c":11.39,"h":11.43,"l":11.39,"n":9,"o":11.41,"t":"2026-09-23T10:45:00Z","v":1623,"vw":11.414617},{"c":11.2491,"h":11.38,"l":11.1,"n":191,"o":11.3724,"t":"2026-09-23T11:00:00Z","v":48992,"vw":11.242802},{"c":11.1687,"h":11.24,"l":11.05,"n":89,"o":11.24,"t":"2026-09-23T11:15:00Z","v":34845,"vw":11.153839},{"c":11,"h":11.0978,"l":10.93,"n":93,"o":11.06,"t":"2026-09-23T11:30:00Z","v":22820,"vw":11.021426},{"c":11.09,"h":11.13,"l":10.97,"n":55,"o":10.97,"t":"2026-09-23T11:45:00Z","v":10888,"vw":11.035221},{"c":11.03,"h":11.05,"l":11.02,"n":29,"o":11.02,"t":"2026-09-23T12:00:00Z","v":5634,"vw":11.032206},{"c":11.0439,"h":11.07,"l":10.96,"n":118,"o":11.05,"t":"2026-09-23T12:15:00Z","v":37297,"vw":11.02295},{"c":11.055,"h":11.089,"l":11.04,"n":32,"o":11.06,"t":"2026-09-23T12:30:00Z","v":4863,"vw":11.063038},{"c":11.06,"h":11.09,"l":11.03,"n":26,"o":11.06,"t":"2026-09-23T12:45:00Z","v":3658,"vw":11.054988},{"c":11.09,"h":11.09,"l":11,"n":35,"o":11.03,"t":"2026-09-23T13:00:00Z","v":15440,"vw":11.020152},{"c":11.3,"h":11.3,"l":11.04,"n":80,"o":11.051,"t":"2026-09-23T13:15:00Z","v":18118,"vw":11.206995},{"c":11.2374,"h":11.33,"l":10.8,"n":988,"o":11.3,"t":"2026-09-23T13:30:00Z","v":244756,"vw":11.056394},{"c":11.17,"h":11.27,"l":11.04,"n":322,"o":11.25,"t":"2026-09-23T13:45:00Z","v":82970,"vw":11.149754},{"c":10.83,"h":11.3,"l":10.7801,"n":705,"o":11.15,"t":"2026-09-23T14:00:00Z","v":255200,"vw":11.075803},{"c":10.67,"h":10.86,"l":10.5,"n":1052,"o":10.83,"t":"2026-09-23T14:15:00Z","v":295910,"vw":10.635842},{"c":10.8065,"h":10.9,"l":10.665,"n":331,"o":10.67,"t":"2026-09-23T14:30:00Z","v":129087,"vw":10.771522},{"c":10.7837,"h":10.85,"l":10.735,"n":297,"o":10.8092,"t":"2026-09-23T14:45:00Z","v":83599,"vw":10.780456},{"c":10.75,"h":10.8005,"l":10.654,"n":419,"o":10.774,"t":"2026-09-23T15:00:00Z","v":102621,"vw":10.740822},{"c":10.77,"h":10.92,"l":10.74,"n":182,"o":10.75,"t":"2026-09-23T15:15:00Z","v":33948,"vw":10.83959},{"c":10.735,"h":10.76,"l":10.6812,"n":138,"o":10.76,"t":"2026-09-23T15:30:00Z","v":31884,"vw":10.714815},{"c":10.66,"h":10.75,"l":10.62,"n":270,"o":10.7,"t":"2026-09-23T15:45:00Z","v":93546,"vw":10.683945},{"c":10.64,"h":10.67,"l":10.5407,"n":278,"o":10.67,"t":"2026-09-23T16:00:00Z","v":60689,"vw":10.60863},{"c":10.435,"h":10.65,"l":10.43,"n":424,"o":10.65,"t":"2026-09-23T16:15:00Z","v":89146,"vw":10.517269},{"c":10.44,"h":10.5,"l":10.4,"n":231,"o":10.42,"t":"2026-09-23T16:30:00Z","v":41488,"vw":10.444862},{"c":10.42,"h":10.47,"l":10.385,"n":336,"o":10.4399,"t":"2026-09-23T16:45:00Z","v":117468,"vw":10.41665},{"c":10.325,"h":10.4,"l":10.31,"n":303,"o":10.39,"t":"2026-09-23T17:00:00Z","v":60444,"vw":10.348573},{"c":10.41,"h":10.47,"l":10.32,"n":570,"o":10.325,"t":"2026-09-23T17:15:00Z","v":134622,"vw":10.416716},{"c":10.38,"h":10.43,"l":10.295,"n":500,"o":10.4,"t":"2026-09-23T17:30:00Z","v":157575,"vw":10.340881},{"c":10.34,"h":10.44,"l":10.32,"n":297,"o":10.3764,"t":"2026-09-23T17:45:00Z","v":75132,"vw":10.35189},{"c":10.3322,"h":10.3599,"l":10.3,"n":244,"o":10.335,"t":"2026-09-23T18:00:00Z","v":97076,"vw":10.322281},{"c":10.27,"h":10.42,"l":10.27,"n":337,"o":10.34,"t":"2026-09-23T18:15:00Z","v":149936,"vw":10.311086},{"c":10.345,"h":10.3511,"l":10.25,"n":148,"o":10.275,"t":"2026-09-23T18:30:00Z","v":26531,"vw":10.269944},{"c":10.28,"h":10.33,"l":10.23,"n":222,"o":10.33,"t":"2026-09-23T18:45:00Z","v":83089,"vw":10.26118},{"c":10.205,"h":10.29,"l":10.1591,"n":302,"o":10.29,"t":"2026-09-23T19:00:00Z","v":155780,"vw":10.201014},{"c":10.21,"h":10.2597,"l":10.17,"n":243,"o":10.2077,"t":"2026-09-23T19:15:00Z","v":60633,"vw":10.207206},{"c":10.13,"h":10.26,"l":10.11,"n":450,"o":10.22,"t":"2026-09-23T19:30:00Z","v":142825,"vw":10.200692},{"c":9.985,"h":10.2192,"l":9.97,"n":881,"o":10.12,"t":"2026-09-23T19:45:00Z","v":179237,"vw":10.068973},{"c":10.03,"h":10.04,"l":9.95,"n":162,"o":10.02,"t":"2026-09-23T20:00:00Z","v":26797,"vw":10.003877},{"c":10.02,"h":10.02,"l":9.96,"n":89,"o":10,"t":"2026-09-23T20:15:00Z","v":33298,"vw":9.974136},{"c":10.0395,"h":10.07,"l":10.01,"n":26,"o":10.0169,"t":"2026-09-23T20:30:00Z","v":3080,"vw":10.039979},{"c":10.01,"h":10.05,"l":10.01,"n":19,"o":10.0408,"t":"2026-09-23T20:45:00Z","v":3585,"vw":10.030816},{"c":10.07,"h":10.07,"l":10.04,"n":12,"o":10.0514,"t":"2026-09-23T21:00:00Z","v":1975,"vw":10.052014},{"c":10.05,"h":10.08,"l":10.05,"n":17,"o":10.08,"t":"2026-09-23T21:15:00Z","v":1476,"vw":10.0699},{"c":10.0999,"h":10.0999,"l":10.07,"n":4,"o":10.07,"t":"2026-09-23T21:30:00Z","v":400,"vw":10.087131},{"c":10.11,"h":10.11,"l":10.05,"n":18,"o":10.07,"t":"2026-09-23T21:45:00Z","v":2543,"vw":10.074836},{"c":10.1,"h":10.1,"l":10.0501,"n":6,"o":10.0967,"t":"2026-09-23T22:00:00Z","v":1160,"vw":10.095402},{"c":10.099,"h":10.11,"l":10.08,"n":13,"o":10.11,"t":"2026-09-23T22:15:00Z","v":3540,"vw":10.104148},{"c":10.0397,"h":10.081,"l":10.0397,"n":111,"o":10.08,"t":"2026-09-23T22:30:00Z","v":19355,"vw":10.052918},{"c":10.04,"h":10.04,"l":10.0303,"n":37,"o":10.0303,"t":"2026-09-23T22:45:00Z","v":3923,"vw":10.039709},{"c":10.03,"h":10.03,"l":10.03,"n":31,"o":10.03,"t":"2026-09-23T23:00:00Z","v":18134,"vw":10.03},{"c":10.03,"h":10.06,"l":10.03,"n":19,"o":10.06,"t":"2026-09-23T23:15:00Z","v":2932,"vw":10.047292},{"c":10.04,"h":10.0483,"l":10,"n":46,"o":10.02,"t":"2026-09-23T23:30:00Z","v":7160,"vw":10.012112},{"c":10.1,"h":10.1,"l":10.031,"n":37,"o":10.05,"t":"2026-09-23T23:45:00Z","v":9382,"vw":10.082103},{"c":9.89,"h":10.1,"l":9.85,"n":327,"o":9.98,"t":"2026-09-24T08:00:00Z","v":53773,"vw":9.959106},{"c":9.8,"h":9.9,"l":9.8,"n":98,"o":9.89,"t":"2026-09-24T08:15:00Z","v":18874,"vw":9.832043},{"c":9.72,"h":9.81,"l":9.7,"n":78,"o":9.81,"t":"2026-09-24T08:30:00Z","v":10332,"vw":9.765904},{"c":9.78,"h":9.78,"l":9.7,"n":67,"o":9.705,"t":"2026-09-24T08:45:00Z","v":18183,"vw":9.715582},{"c":9.86,"h":10.08,"l":9.755,"n":160,"o":9.76,"t":"2026-09-24T09:00:00Z","v":38935,"vw":9.837746},{"c":9.89,"h":9.95,"l":9.8,"n":61,"o":9.86,"t":"2026-09-24T09:15:00Z","v":14086,"vw":9.855263},{"c":9.76,"h":9.89,"l":9.76,"n":12,"o":9.82,"t":"2026-09-24T09:30:00Z","v":1943,"vw":9.803261},{"c":9.8152,"h":9.83,"l":9.8,"n":9,"o":9.8,"t":"2026-09-24T09:45:00Z","v":2606,"vw":9.808518},{"c":9.81,"h":9.89,"l":9.81,"n":24,"o":9.8307,"t":"2026-09-24T10:00:00Z","v":7878,"vw":9.829469},{"c":9.85,"h":9.87,"l":9.8,"n":16,"o":9.87,"t":"2026-09-24T10:15:00Z","v":3280,"vw":9.825312},{"c":9.89,"h":9.89,"l":9.87,"n":13,"o":9.88,"t":"2026-09-24T10:30:00Z","v":7784,"vw":9.887393},{"c":9.91,"h":9.94,"l":9.89,"n":22,"o":9.92,"t":"2026-09-24T10:45:00Z","v":1778,"vw":9.917857},{"c":9.81,"h":9.97,"l":9.81,"n":77,"o":9.95,"t":"2026-09-24T11:00:00Z","v":22453,"vw":9.882526},{"c":9.87,"h":9.97,"l":9.8152,"n":35,"o":9.9,"t":"2026-09-24T11:15:00Z","v":12610,"vw":9.904401},{"c":9.8,"h":9.913,"l":9.8,"n":106,"o":9.88,"t":"2026-09-24T11:30:00Z","v":17654,"vw":9.821736},{"c":9.84,"h":9.84,"l":9.7865,"n":29,"o":9.82,"t":"2026-09-24T11:45:00Z","v":6581,"vw":9.821515},{"c":9.8267,"h":9.85,"l":9.8,"n":34,"o":9.83,"t":"2026-09-24T12:00:00Z","v":7087,"vw":9.834989},{"c":9.85,"h":9.8987,"l":9.8116,"n":40,"o":9.8396,"t":"2026-09-24T12:15:00Z","v":18346,"vw":9.867449},{"c":9.8311,"h":9.845,"l":9.7461,"n":82,"o":9.845,"t":"2026-09-24T12:30:00Z","v":27968,"vw":9.79356},{"c":9.815,"h":9.82,"l":9.765,"n":59,"o":9.8,"t":"2026-09-24T12:45:00Z","v":11228,"vw":9.788559},{"c":9.81,"h":9.87,"l":9.8,"n":89,"o":9.83,"t":"2026-09-24T13:00:00Z","v":11926,"vw":9.834312},{"c":9.7,"h":9.86,"l":9.68,"n":248,"o":9.78,"t":"2026-09-24T13:15:00Z","v":43754,"vw":9.740796},{"c":9.65,"h":9.96,"l":9.63,"n":1008,"o":9.74,"t":"2026-09-24T13:30:00Z","v":240630,"vw":9.773961},{"c":9.5451,"h":9.66,"l":9.45,"n":1858,"o":9.65,"t":"2026-09-24T13:45:00Z","v":523891,"vw":9.551963},{"c":9.85,"h":9.9186,"l":9.5658,"n":881,"o":9.5658,"t":"2026-09-24T14:00:00Z","v":340403,"vw":9.790205},{"c":10.03,"h":10.0489,"l":9.81,"n":383,"o":9.86,"t":"2026-09-24T14:15:00Z","v":159248,"vw":9.93074},{"c":10.17,"h":10.2,"l":9.94,"n":693,"o":10.01,"t":"2026-09-24T14:30:00Z","v":230203,"vw":10.114495},{"c":10.055,"h":10.17,"l":10.0088,"n":453,"o":10.16,"t":"2026-09-24T14:45:00Z","v":120914,"vw":10.101923},{"c":10.075,"h":10.13,"l":10.0002,"n":200,"o":10.04,"t":"2026-09-24T15:00:00Z","v":66194,"vw":10.055821},{"c":9.97,"h":10.1416,"l":9.9032,"n":178,"o":10.08,"t":"2026-09-24T15:15:00Z","v":49400,"vw":10.009645},{"c":10.05,"h":10.06,"l":9.945,"n":226,"o":9.99,"t":"2026-09-24T15:30:00Z","v":131438,"vw":10.023359},{"c":10.18,"h":10.2,"l":10.02,"n":165,"o":10.05,"t":"2026-09-24T15:45:00Z","v":40548,"vw":10.100556},{"c":10.15,"h":10.17,"l":10.0605,"n":232,"o":10.17,"t":"2026-09-24T16:00:00Z","v":88806,"vw":10.09421},{"c":10.72,"h":10.79,"l":10.16,"n":1090,"o":10.16,"t":"2026-09-24T16:15:00Z","v":339820,"vw":10.548662},{"c":10.63,"h":10.8,"l":10.6,"n":979,"o":10.72,"t":"2026-09-24T16:30:00Z","v":292123,"vw":10.699009},{"c":10.81,"h":10.8198,"l":10.56,"n":614,"o":10.6301,"t":"2026-09-24T16:45:00Z","v":157276,"vw":10.710323},{"c":10.84,"h":10.855,"l":10.72,"n":746,"o":10.76,"t":"2026-09-24T17:00:00Z","v":138946,"vw":10.796313},{"c":10.98,"h":11.045,"l":10.78,"n":885,"o":10.835,"t":"2026-09-24T17:15:00Z","v":210133,"vw":10.932599},{"c":10.89,"h":10.97,"l":10.78,"n":649,"o":10.9401,"t":"2026-09-24T17:30:00Z","v":159267,"vw":10.879882},{"c":10.871,"h":10.96,"l":10.8027,"n":296,"o":10.9,"t":"2026-09-24T17:45:00Z","v":77187,"vw":10.873224},{"c":10.7781,"h":10.8796,"l":10.74,"n":227,"o":10.8314,"t":"2026-09-24T18:00:00Z","v":51769,"vw":10.773129},{"c":10.8499,"h":10.86,"l":10.7573,"n":251,"o":10.77,"t":"2026-09-24T18:15:00Z","v":59723,"vw":10.826827},{"c":10.63,"h":10.84,"l":10.63,"n":221,"o":10.83,"t":"2026-09-24T18:30:00Z","v":46914,"vw":10.744784},{"c":10.501,"h":10.68,"l":10.5,"n":423,"o":10.65,"t":"2026-09-24T18:45:00Z","v":144241,"vw":10.586869},{"c":10.44,"h":10.5,"l":10.355,"n":359,"o":10.5,"t":"2026-09-24T19:00:00Z","v":95015,"vw":10.437861},{"c":10.4,"h":10.51,"l":10.4,"n":173,"o":10.43,"t":"2026-09-24T19:15:00Z","v":30036,"vw":10.464568},{"c":10.42,"h":10.44,"l":10.3001,"n":338,"o":10.41,"t":"2026-09-24T19:30:00Z","v":87834,"vw":10.360188},{"c":10.35,"h":10.44,"l":10.2901,"n":427,"o":10.41,"t":"2026-09-24T19:45:00Z","v":143289,"vw":10.366464},{"c":10.39,"h":10.43,"l":10.29,"n":24,"o":10.34,"t":"2026-09-24T20:00:00Z","v":7872,"vw":10.338264},{"c":10.32,"h":10.38,"l":10.32,"n":34,"o":10.35,"t":"2026-09-24T20:15:00Z","v":6798,"vw":10.36915},{"c":10.36,"h":10.36,"l":10.3039,"n":12,"o":10.3039,"t":"2026-09-24T20:30:00Z","v":3436,"vw":10.344392},{"c":10.41,"h":10.44,"l":10.41,"n":32,"o":10.44,"t":"2026-09-24T21:00:00Z","v":4288,"vw":10.414753},{"c":10.39,"h":10.4181,"l":10.39,"n":25,"o":10.4181,"t":"2026-09-24T21:15:00Z","v":6395,"vw":10.400611},{"c":10.44,"h":10.44,"l":10.4,"n":16,"o":10.4,"t":"2026-09-24T21:30:00Z","v":3550,"vw":10.427753},{"c":10.4498,"h":10.45,"l":10.44,"n":8,"o":10.44,"t":"2026-09-24T21:45:00Z","v":791,"vw":10.448384},{"c":10.4207,"h":10.46,"l":10.4207,"n":7,"o":10.45,"t":"2026-09-24T22:00:00Z","v":2193,"vw":10.457571},{"c":10.42,"h":10.4582,"l":10.42,"n":33,"o":10.43,"t":"2026-09-24T22:15:00Z","v":4498,"vw":10.4267},{"c":10.43,"h":10.43,"l":10.425,"n":7,"o":10.425,"t":"2026-09-24T22:30:00Z","v":1148,"vw":10.429535},{"c":10.44,"h":10.45,"l":10.44,"n":7,"o":10.45,"t":"2026-09-24T22:45:00Z","v":908,"vw":10.442706},{"c":10.4418,"h":10.46,"l":10.44,"n":14,"o":10.44,"t":"2026-09-24T23:00:00Z","v":7796,"vw":10.440747},{"c":10.44,"h":10.4413,"l":10.44,"n":2,"o":10.4413,"t":"2026-09-24T23:15:00Z","v":723,"vw":10.44018},{"c":10.459,"h":10.49,"l":10.45,"n":6,"o":10.49,"t":"2026-09-24T23:30:00Z","v":884,"vw":10.470378},{"c":10.44,"h":10.4715,"l":10.44,"n":13,"o":10.44,"t":"2026-09-24T23:45:00Z","v":2587,"vw":10.442151},{"c":10.63,"h":10.71,"l":10.47,"n":92,"o":10.6,"t":"2026-09-25T08:00:00Z","v":16110,"vw":10.618069},{"c":10.75,"h":10.75,"l":10.68,"n":4,"o":10.68,"t":"2026-09-25T08:15:00Z","v":613,"vw":10.711509},{"c":10.77,"h":10.77,"l":10.71,"n":16,"o":10.75,"t":"2026-09-25T08:30:00Z","v":3491,"vw":10.739716},{"c":10.79,"h":10.79,"l":10.76,"n":4,"o":10.76,"t":"2026-09-25T08:45:00Z","v":451,"vw":10.773333},{"c":10.835,"h":10.89,"l":10.79,"n":50,"o":10.79,"t":"2026-09-25T09:00:00Z","v":7044,"vw":10.827658},{"c":10.8,"h":10.88,"l":10.8,"n":15,"o":10.88,"t":"2026-09-25T09:15:00Z","v":1507,"vw":10.820107},{"c":10.75,"h":10.83,"l":10.735,"n":64,"o":10.83,"t":"2026-09-25T09:30:00Z","v":10734,"vw":10.750424},{"c":10.71,"h":10.75,"l":10.71,"n":7,"o":10.75,"t":"2026-09-25T09:45:00Z","v":1350,"vw":10.734444},{"c":10.66,"h":10.71,"l":10.66,"n":14,"o":10.71,"t":"2026-09-25T10:00:00Z","v":1975,"vw":10.68397},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-25T10:15:00Z","v":500,"vw":10.7},{"c":10.7,"h":10.75,"l":10.7,"n":18,"o":10.72,"t":"2026-09-25T10:30:00Z","v":5067,"vw":10.732877},{"c":10.7519,"h":10.8,"l":10.68,"n":90,"o":10.71,"t":"2026-09-25T11:00:00Z","v":15083,"vw":10.750456},{"c":10.8,"h":10.8487,"l":10.8,"n":25,"o":10.82,"t":"2026-09-25T11:15:00Z","v":4525,"vw":10.831813},{"c":10.7,"h":10.8388,"l":10.7,"n":62,"o":10.77,"t":"2026-09-25T11:30:00Z","v":22381,"vw":10.743195},{"c":10.67,"h":10.75,"l":10.67,"n":33,"o":10.71,"t":"2026-09-25T11:45:00Z","v":8399,"vw":10.714839},{"c":10.59,"h":10.7486,"l":10.58,"n":48,"o":10.73,"t":"2026-09-25T12:00:00Z","v":17295,"vw":10.679199},{"c":10.63,"h":10.64,"l":10.58,"n":18,"o":10.6,"t":"2026-09-25T12:15:00Z","v":2884,"vw":10.610592},{"c":10.59,"h":10.6498,"l":10.52,"n":94,"o":10.62,"t":"2026-09-25T12:30:00Z","v":16166,"vw":10.553889},{"c":10.5604,"h":10.6592,"l":10.56,"n":27,"o":10.6592,"t":"2026-09-25T12:45:00Z","v":6849,"vw":10.60543},{"c":10.65,"h":10.66,"l":10.57,"n":19,"o":10.59,"t":"2026-09-25T13:00:00Z","v":4043,"vw":10.622828},{"c":10.67,"h":10.71,"l":10.59,"n":74,"o":10.6,"t":"2026-09-25T13:15:00Z","v":15855,"vw":10.630241},{"c":10.63,"h":10.7684,"l":10.37,"n":962,"o":10.68,"t":"2026-09-25T13:30:00Z","v":240794,"vw":10.568856},{"c":10.74,"h":10.75,"l":10.5801,"n":430,"o":10.5801,"t":"2026-09-25T13:45:00Z","v":120763,"vw":10.696256},{"c":10.425,"h":10.7899,"l":10.3875,"n":846,"o":10.75,"t":"2026-09-25T14:00:00Z","v":217056,"vw":10.617216},{"c":10.5407,"h":10.67,"l":10.38,"n":296,"o":10.4,"t":"2026-09-25T14:15:00Z","v":65083,"vw":10.550918},{"c":10.65,"h":10.665,"l":10.5044,"n":313,"o":10.56,"t":"2026-09-25T14:30:00Z","v":66788,"vw":10.615689},{"c":10.455,"h":10.7,"l":10.39,"n":422,"o":10.64,"t":"2026-09-25T14:45:00Z","v":93467,"vw":10.503033},{"c":10.6,"h":10.6,"l":10.45,"n":205,"o":10.45,"t":"2026-09-25T15:00:00Z","v":61507,"vw":10.51097},{"c":10.7,"h":10.81,"l":10.56,"n":759,"o":10.6,"t":"2026-09-25T15:15:00Z","v":169038,"vw":10.703256},{"c":10.67,"h":10.87,"l":10.67,"n":455,"o":10.73,"t":"2026-09-25T15:30:00Z","v":122703,"vw":10.807244},{"c":10.805,"h":10.81,"l":10.64,"n":253,"o":10.67,"t":"2026-09-25T15:45:00Z","v":46938,"vw":10.739265},{"c":10.95,"h":11.03,"l":10.8,"n":965,"o":10.81,"t":"2026-09-25T16:00:00Z","v":252779,"vw":10.937228},{"c":10.84,"h":11.06,"l":10.78,"n":405,"o":10.96,"t":"2026-09-25T16:15:00Z","v":108237,"vw":10.929957},{"c":10.75,"h":10.85,"l":10.67,"n":288,"o":10.82,"t":"2026-09-25T16:30:00Z","v":48558,"vw":10.750359},{"c":10.71,"h":10.8014,"l":10.681,"n":118,"o":10.75,"t":"2026-09-25T16:45:00Z","v":23648,"vw":10.745253},{"c":10.57,"h":10.7,"l":10.4801,"n":223,"o":10.68,"t":"2026-09-25T17:00:00Z","v":44610,"vw":10.591763},{"c":10.57,"h":10.6051,"l":10.51,"n":142,"o":10.59,"t":"2026-09-25T17:15:00Z","v":27878,"vw":10.555896},{"c":10.5689,"h":10.59,"l":10.53,"n":99,"o":10.55,"t":"2026-09-25T17:30:00Z","v":15557,"vw":10.567826},{"c":10.565,"h":10.5999,"l":10.53,"n":86,"o":10.58,"t":"2026-09-25T17:45:00Z","v":14608,"vw":10.563144},{"c":10.52,"h":10.5937,"l":10.5,"n":105,"o":10.56,"t":"2026-09-25T18:00:00Z","v":22233,"vw":10.544374},{"c":10.43,"h":10.52,"l":10.42,"n":173,"o":10.52,"t":"2026-09-25T18:15:00Z","v":37535,"vw":10.468718},{"c":10.4303,"h":10.45,"l":10.33,"n":674,"o":10.45,"t":"2026-09-25T18:30:00Z","v":179682,"vw":10.3868},{"c":10.4157,"h":10.49,"l":10.4157,"n":316,"o":10.431,"t":"2026-09-25T18:45:00Z","v":58810,"vw":10.452187},{"c":10.44,"h":10.46,"l":10.401,"n":462,"o":10.42,"t":"2026-09-25T19:00:00Z","v":91850,"vw":10.434503},{"c":10.485,"h":10.49,"l":10.41,"n":594,"o":10.455,"t":"2026-09-25T19:15:00Z","v":152719,"vw":10.444523},{"c":10.55,"h":10.56,"l":10.41,"n":422,"o":10.47,"t":"2026-09-25T19:30:00Z","v":94551,"vw":10.50016},{"c":10.57,"h":10.61,"l":10.54,"n":606,"o":10.56,"t":"2026-09-25T19:45:00Z","v":203566,"vw":10.583126},{"c":10.61,"h":10.61,"l":10.5171,"n":55,"o":10.57,"t":"2026-09-25T20:00:00Z","v":25301,"vw":10.566173},{"c":10.56,"h":10.58,"l":10.5502,"n":24,"o":10.5513,"t":"2026-09-25T20:15:00Z","v":17005,"vw":10.570112},{"c":10.57,"h":10.59,"l":10.57,"n":3,"o":10.59,"t":"2026-09-25T20:30:00Z","v":663,"vw":10.585152},{"c":10.5984,"h":10.5984,"l":10.57,"n":2,"o":10.57,"t":"2026-09-25T20:45:00Z","v":350,"vw":10.590286},{"c":10.55,"h":10.61,"l":10.55,"n":10,"o":10.6,"t":"2026-09-25T21:00:00Z","v":5245,"vw":10.598284},{"c":10.585,"h":10.585,"l":10.5631,"n":3,"o":10.5631,"t":"2026-09-25T21:15:00Z","v":742,"vw":10.566059},{"c":10.62,"h":10.62,"l":10.5513,"n":55,"o":10.5513,"t":"2026-09-25T21:30:00Z","v":5515,"vw":10.615828},{"c":10.62,"h":10.626,"l":10.62,"n":6,"o":10.62,"t":"2026-09-25T21:45:00Z","v":1076,"vw":10.621174},{"c":10.6351,"h":10.6351,"l":10.6351,"n":2,"o":10.6351,"t":"2026-09-25T22:00:00Z","v":400,"vw":10.6351},{"c":10.62,"h":10.62,"l":10.6,"n":4,"o":10.6,"t":"2026-09-25T22:15:00Z","v":1062,"vw":10.608588},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-25T22:30:00Z","v":400,"vw":10.62},{"c":10.5517,"h":10.6,"l":10.5517,"n":3,"o":10.5548,"t":"2026-09-25T23:15:00Z","v":1000,"vw":10.560495},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-09-25T23:30:00Z","v":430,"vw":10.63},{"c":10.55,"h":10.62,"l":10.55,"n":3,"o":10.62,"t":"2026-09-25T23:45:00Z","v":2602,"vw":10.603846},{"c":10.08,"h":10.4,"l":10.03,"n":296,"o":10.4,"t":"2026-09-28T08:00:00Z","v":64128,"vw":10.084006},{"c":10.4,"h":10.4,"l":10.11,"n":12,"o":10.12,"t":"2026-09-28T08:15:00Z","v":2903,"vw":10.166929},{"c":10.19,"h":10.19,"l":10.11,"n":4,"o":10.11,"t":"2026-09-28T08:30:00Z","v":255,"vw":10.15},{"c":10.06,"h":10.13,"l":10.06,"n":8,"o":10.13,"t":"2026-09-28T09:00:00Z","v":2809,"vw":10.090388},{"c":10.14,"h":10.14,"l":10.1,"n":5,"o":10.1,"t":"2026-09-28T09:15:00Z","v":1773,"vw":10.110288},{"c":10.1201,"h":10.19,"l":10.1201,"n":13,"o":10.17,"t":"2026-09-28T09:30:00Z","v":2964,"vw":10.175802},{"c":10.26,"h":10.26,"l":10.18,"n":14,"o":10.18,"t":"2026-09-28T09:45:00Z","v":1320,"vw":10.218462},{"c":10.19,"h":10.19,"l":10.19,"n":19,"o":10.19,"t":"2026-09-28T10:00:00Z","v":6557,"vw":10.19},{"c":10.22,"h":10.22,"l":10.19,"n":5,"o":10.19,"t":"2026-09-28T10:15:00Z","v":1018,"vw":10.204256},{"c":10.18,"h":10.18,"l":10.16,"n":21,"o":10.16,"t":"2026-09-28T10:30:00Z","v":3100,"vw":10.171361},{"c":10.22,"h":10.23,"l":10.19,"n":7,"o":10.19,"t":"2026-09-28T10:45:00Z","v":1256,"vw":10.221229},{"c":10.3,"h":10.3,"l":10.24,"n":18,"o":10.24,"t":"2026-09-28T11:00:00Z","v":4003,"vw":10.266618},{"c":10.31,"h":10.35,"l":10.24,"n":77,"o":10.27,"t":"2026-09-28T11:15:00Z","v":19358,"vw":10.282513},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-28T11:30:00Z","v":1000,"vw":10.3},{"c":10.28,"h":10.3384,"l":10.28,"n":8,"o":10.3384,"t":"2026-09-28T11:45:00Z","v":1910,"vw":10.296318},{"c":10.51,"h":10.51,"l":10.25,"n":77,"o":10.28,"t":"2026-09-28T12:00:00Z","v":15387,"vw":10.376698},{"c":10.52,"h":10.53,"l":10.46,"n":39,"o":10.5,"t":"2026-09-28T12:15:00Z","v":7683,"vw":10.500817},{"c":10.44,"h":10.5,"l":10.4312,"n":28,"o":10.4312,"t":"2026-09-28T12:30:00Z","v":5211,"vw":10.47297},{"c":10.51,"h":10.57,"l":10.47,"n":47,"o":10.5,"t":"2026-09-28T12:45:00Z","v":10586,"vw":10.511377},{"c":10.425,"h":10.72,"l":10.3,"n":489,"o":10.47,"t":"2026-09-28T13:00:00Z","v":69918,"vw":10.543468},{"c":10.31,"h":10.5487,"l":10.31,"n":85,"o":10.48,"t":"2026-09-28T13:15:00Z","v":17683,"vw":10.428446},{"c":10.4399,"h":10.6195,"l":10.05,"n":909,"o":10.3,"t":"2026-09-28T13:30:00Z","v":259991,"vw":10.333463},{"c":10.54,"h":10.58,"l":10.23,"n":492,"o":10.4,"t":"2026-09-28T13:45:00Z","v":120876,"vw":10.449141},{"c":10.32,"h":10.549,"l":10.28,"n":344,"o":10.51,"t":"2026-09-28T14:00:00Z","v":119999,"vw":10.370874},{"c":10.465,"h":10.48,"l":10.33,"n":212,"o":10.338,"t":"2026-09-28T14:15:00Z","v":49070,"vw":10.405224},{"c":10.318,"h":10.505,"l":10.28,"n":280,"o":10.5,"t":"2026-09-28T14:30:00Z","v":73153,"vw":10.408208},{"c":10.275,"h":10.32,"l":10.1301,"n":405,"o":10.28,"t":"2026-09-28T14:45:00Z","v":84810,"vw":10.230875},{"c":10.3521,"h":10.365,"l":10.28,"n":144,"o":10.3,"t":"2026-09-28T15:00:00Z","v":33852,"vw":10.316951},{"c":10.2463,"h":10.27,"l":10.11,"n":171,"o":10.27,"t":"2026-09-28T15:15:00Z","v":35797,"vw":10.179414},{"c":10.31,"h":10.36,"l":10.1613,"n":226,"o":10.23,"t":"2026-09-28T15:30:00Z","v":54389,"vw":10.300137},{"c":10.29,"h":10.365,"l":10.28,"n":166,"o":10.295,"t":"2026-09-28T15:45:00Z","v":28065,"vw":10.328976},{"c":10.215,"h":10.34,"l":10.201,"n":141,"o":10.295,"t":"2026-09-28T16:00:00Z","v":22194,"vw":10.265213},{"c":10.6,"h":10.65,"l":10.1898,"n":414,"o":10.2172,"t":"2026-09-28T16:15:00Z","v":115230,"vw":10.477119},{"c":10.4,"h":10.6,"l":10.4,"n":216,"o":10.6,"t":"2026-09-28T16:30:00Z","v":38385,"vw":10.484338},{"c":10.31,"h":10.47,"l":10.31,"n":118,"o":10.41,"t":"2026-09-28T16:45:00Z","v":24946,"vw":10.399567},{"c":10.57,"h":10.61,"l":10.275,"n":461,"o":10.3,"t":"2026-09-28T17:00:00Z","v":90058,"vw":10.478886},{"c":10.46,"h":10.6,"l":10.445,"n":666,"o":10.57,"t":"2026-09-28T17:15:00Z","v":267924,"vw":10.557922},{"c":10.515,"h":10.53,"l":10.48,"n":216,"o":10.4879,"t":"2026-09-28T17:30:00Z","v":57975,"vw":10.514299},{"c":10.62,"h":10.69,"l":10.51,"n":330,"o":10.52,"t":"2026-09-28T17:45:00Z","v":93690,"vw":10.598014},{"c":10.7225,"h":10.7225,"l":10.55,"n":532,"o":10.635,"t":"2026-09-28T18:00:00Z","v":172173,"vw":10.634429},{"c":10.5905,"h":10.73,"l":10.54,"n":400,"o":10.69,"t":"2026-09-28T18:15:00Z","v":164311,"vw":10.649827},{"c":10.6972,"h":10.7,"l":10.58,"n":199,"o":10.61,"t":"2026-09-28T18:30:00Z","v":86998,"vw":10.644906},{"c":10.6101,"h":10.66,"l":10.6,"n":182,"o":10.66,"t":"2026-09-28T18:45:00Z","v":117862,"vw":10.635451},{"c":10.58,"h":10.66,"l":10.5502,"n":152,"o":10.625,"t":"2026-09-28T19:00:00Z","v":28054,"vw":10.61224},{"c":10.5,"h":10.57,"l":10.4703,"n":360,"o":10.55,"t":"2026-09-28T19:15:00Z","v":152864,"vw":10.503507},{"c":10.44,"h":10.58,"l":10.43,"n":286,"o":10.5,"t":"2026-09-28T19:30:00Z","v":60765,"vw":10.48147},{"c":10.29,"h":10.45,"l":10.2745,"n":663,"o":10.44,"t":"2026-09-28T19:45:00Z","v":174932,"vw":10.360163},{"c":10.3002,"h":10.32,"l":10.22,"n":99,"o":10.29,"t":"2026-09-28T20:00:00Z","v":24730,"vw":10.261601},{"c":10.3593,"h":10.369,"l":10.29,"n":4,"o":10.369,"t":"2026-09-28T20:15:00Z","v":1401,"vw":10.361278},{"c":10.3,"h":10.3596,"l":10.29,"n":24,"o":10.35,"t":"2026-09-28T20:30:00Z","v":5115,"vw":10.310297},{"c":10.291,"h":10.291,"l":10.291,"n":1,"o":10.291,"t":"2026-09-28T21:15:00Z","v":150,"vw":10.291},{"c":10.2727,"h":10.3,"l":10.2727,"n":2,"o":10.3,"t":"2026-09-28T21:30:00Z","v":400,"vw":10.293175},{"c":10.3499,"h":10.3499,"l":10.3499,"n":1,"o":10.3499,"t":"2026-09-28T21:45:00Z","v":1000,"vw":10.3499},{"c":10.318,"h":10.3248,"l":10.28,"n":21,"o":10.2971,"t":"2026-09-28T22:00:00Z","v":3883,"vw":10.30663},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-09-28T22:15:00Z","v":1000,"vw":10.34},{"c":10.4042,"h":10.4042,"l":10.34,"n":10,"o":10.34,"t":"2026-09-28T22:45:00Z","v":3116,"vw":10.397377},{"c":10.42,"h":10.42,"l":10.38,"n":43,"o":10.42,"t":"2026-09-28T23:00:00Z","v":26700,"vw":10.40325},{"c":10.42,"h":10.42,"l":10.3159,"n":6,"o":10.41,"t":"2026-09-28T23:15:00Z","v":4890,"vw":10.401031},{"c":10.36,"h":10.4,"l":10.36,"n":12,"o":10.4,"t":"2026-09-28T23:30:00Z","v":2806,"vw":10.379286},{"c":10.4045,"h":10.4045,"l":10.36,"n":2,"o":10.36,"t":"2026-09-28T23:45:00Z","v":600,"vw":10.367417},{"c":10.5,"h":10.56,"l":10.2,"n":105,"o":10.24,"t":"2026-09-29T08:00:00Z","v":12345,"vw":10.373609},{"c":10.5,"h":10.5,"l":10.48,"n":7,"o":10.5,"t":"2026-09-29T08:15:00Z","v":699,"vw":10.487874},{"c":10.45,"h":10.45,"l":10.45,"n":4,"o":10.45,"t":"2026-09-29T09:00:00Z","v":450,"vw":10.45},{"c":10.42,"h":10.43,"l":10.42,"n":3,"o":10.42,"t":"2026-09-29T09:15:00Z","v":1500,"vw":10.422},{"c":10.48,"h":10.48,"l":10.46,"n":7,"o":10.47,"t":"2026-09-29T10:00:00Z","v":1610,"vw":10.47},{"c":10.5,"h":10.5,"l":10.47,"n":4,"o":10.47,"t":"2026-09-29T10:15:00Z","v":1391,"vw":10.494202},{"c":10.6,"h":10.6,"l":10.56,"n":13,"o":10.56,"t":"2026-09-29T10:30:00Z","v":22714,"vw":10.598674},{"c":10.64,"h":10.65,"l":10.52,"n":22,"o":10.58,"t":"2026-09-29T10:45:00Z","v":7243,"vw":10.608828},{"c":10.7279,"h":10.79,"l":10.63,"n":117,"o":10.63,"t":"2026-09-29T11:00:00Z","v":37765,"vw":10.713016},{"c":10.74,"h":10.77,"l":10.7,"n":100,"o":10.72,"t":"2026-09-29T11:15:00Z","v":83635,"vw":10.733759},{"c":10.75,"h":10.77,"l":10.74,"n":100,"o":10.75,"t":"2026-09-29T11:30:00Z","v":23970,"vw":10.753613},{"c":10.99,"h":10.99,"l":10.73,"n":97,"o":10.74,"t":"2026-09-29T11:45:00Z","v":29847,"vw":10.811493},{"c":10.9586,"h":11.03,"l":10.95,"n":149,"o":10.99,"t":"2026-09-29T12:00:00Z","v":34076,"vw":10.992748},{"c":11.03,"h":11.0423,"l":10.9,"n":312,"o":10.97,"t":"2026-09-29T12:15:00Z","v":50246,"vw":10.960508},{"c":11.2,"h":11.32,"l":11.02,"n":217,"o":11.05,"t":"2026-09-29T12:30:00Z","v":33102,"vw":11.195364},{"c":11.17,"h":11.2,"l":11.12,"n":109,"o":11.181,"t":"2026-09-29T12:45:00Z","v":43662,"vw":11.150258},{"c":11.24,"h":11.28,"l":11.13,"n":96,"o":11.17,"t":"2026-09-29T13:00:00Z","v":20799,"vw":11.201124},{"c":11.65,"h":11.7,"l":11.2,"n":667,"o":11.24,"t":"2026-09-29T13:15:00Z","v":227286,"vw":11.466288},{"c":10.77,"h":11.79,"l":10.47,"n":3070,"o":11.62,"t":"2026-09-29T13:30:00Z","v":843501,"vw":11.047562},{"c":10.59,"h":10.95,"l":10.5,"n":1388,"o":10.78,"t":"2026-09-29T13:45:00Z","v":375431,"vw":10.719476},{"c":10.3,"h":10.66,"l":10.2302,"n":1431,"o":10.615,"t":"2026-09-29T14:00:00Z","v":504028,"vw":10.413637},{"c":10.4,"h":10.4896,"l":10.15,"n":918,"o":10.3,"t":"2026-09-29T14:15:00Z","v":238581,"vw":10.353006},{"c":10.41,"h":10.4781,"l":10.3106,"n":457,"o":10.4,"t":"2026-09-29T14:30:00Z","v":183375,"vw":10.380868},{"c":10.25,"h":10.5,"l":10.25,"n":564,"o":10.45,"t":"2026-09-29T14:45:00Z","v":166056,"vw":10.332205},{"c":10.21,"h":10.3,"l":10.15,"n":652,"o":10.23,"t":"2026-09-29T15:00:00Z","v":194610,"vw":10.211614},{"c":10.03,"h":10.25,"l":10.01,"n":638,"o":10.23,"t":"2026-09-29T15:15:00Z","v":134890,"vw":10.117715},{"c":10.23,"h":10.28,"l":10.02,"n":666,"o":10.02,"t":"2026-09-29T15:30:00Z","v":127903,"vw":10.161897},{"c":10.075,"h":10.31,"l":10.04,"n":439,"o":10.23,"t":"2026-09-29T15:45:00Z","v":105091,"vw":10.133074},{"c":9.945,"h":10.1,"l":9.94,"n":801,"o":10.0681,"t":"2026-09-29T16:00:00Z","v":222699,"vw":10.001398},{"c":9.78,"h":9.9531,"l":9.77,"n":1079,"o":9.9488,"t":"2026-09-29T16:15:00Z","v":242328,"vw":9.838144},{"c":9.7699,"h":9.88,"l":9.735,"n":832,"o":9.7801,"t":"2026-09-29T16:30:00Z","v":244252,"vw":9.789826},{"c":9.7,"h":9.8198,"l":9.655,"n":904,"o":9.7699,"t":"2026-09-29T16:45:00Z","v":271858,"vw":9.724231},{"c":9.6,"h":9.7,"l":9.59,"n":927,"o":9.69,"t":"2026-09-29T17:00:00Z","v":259515,"vw":9.646351},{"c":9.51,"h":9.62,"l":9.48,"n":1281,"o":9.61,"t":"2026-09-29T17:15:00Z","v":417895,"vw":9.531553},{"c":9.685,"h":9.685,"l":9.49,"n":934,"o":9.51,"t":"2026-09-29T17:30:00Z","v":241427,"vw":9.615919},{"c":9.75,"h":9.801,"l":9.68,"n":532,"o":9.69,"t":"2026-09-29T17:45:00Z","v":229262,"vw":9.751453},{"c":9.7211,"h":9.8499,"l":9.69,"n":533,"o":9.75,"t":"2026-09-29T18:00:00Z","v":109835,"vw":9.757702},{"c":9.655,"h":9.75,"l":9.6524,"n":342,"o":9.73,"t":"2026-09-29T18:15:00Z","v":79742,"vw":9.707826},{"c":9.7228,"h":9.8499,"l":9.62,"n":600,"o":9.65,"t":"2026-09-29T18:30:00Z","v":184651,"vw":9.703426},{"c":9.64,"h":9.72,"l":9.62,"n":467,"o":9.7,"t":"2026-09-29T18:45:00Z","v":123267,"vw":9.67525},{"c":9.79,"h":9.8,"l":9.64,"n":422,"o":9.65,"t":"2026-09-29T19:00:00Z","v":150967,"vw":9.683171},{"c":9.7,"h":9.805,"l":9.69,"n":609,"o":9.79,"t":"2026-09-29T19:15:00Z","v":214274,"vw":9.736134},{"c":9.76,"h":9.82,"l":9.67,"n":580,"o":9.7,"t":"2026-09-29T19:30:00Z","v":191789,"vw":9.759251},{"c":9.76,"h":9.88,"l":9.729,"n":859,"o":9.76,"t":"2026-09-29T19:45:00Z","v":352336,"vw":9.796423},{"c":9.799,"h":9.83,"l":9.71,"n":68,"o":9.76,"t":"2026-09-29T20:00:00Z","v":16374,"vw":9.757454},{"c":9.839,"h":9.84,"l":9.76,"n":110,"o":9.78,"t":"2026-09-29T20:15:00Z","v":17846,"vw":9.795329},{"c":9.86,"h":9.86,"l":9.83,"n":73,"o":9.849,"t":"2026-09-29T20:30:00Z","v":19018,"vw":9.836236},{"c":9.86,"h":9.86,"l":9.8485,"n":23,"o":9.85,"t":"2026-09-29T20:45:00Z","v":4525,"vw":9.851328},{"c":9.821,"h":9.84,"l":9.821,"n":13,"o":9.84,"t":"2026-09-29T21:00:00Z","v":4810,"vw":9.83734},{"c":9.85,"h":9.85,"l":9.83,"n":27,"o":9.83,"t":"2026-09-29T21:15:00Z","v":12768,"vw":9.847166},{"c":9.87,"h":9.8897,"l":9.85,"n":24,"o":9.85,"t":"2026-09-29T21:30:00Z","v":8259,"vw":9.87164},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-09-29T21:45:00Z","v":136,"vw":9.87},{"c":9.85,"h":9.8502,"l":9.85,"n":2,"o":9.8502,"t":"2026-09-29T22:00:00Z","v":1777,"vw":9.850075},{"c":9.89,"h":9.89,"l":9.85,"n":12,"o":9.86,"t":"2026-09-29T22:15:00Z","v":1654,"vw":9.861583},{"c":9.85,"h":9.89,"l":9.85,"n":14,"o":9.8605,"t":"2026-09-29T22:30:00Z","v":12454,"vw":9.856872},{"c":9.83,"h":9.89,"l":9.83,"n":10,"o":9.85,"t":"2026-09-29T22:45:00Z","v":3115,"vw":9.838817},{"c":9.89,"h":9.89,"l":9.8301,"n":13,"o":9.8301,"t":"2026-09-29T23:00:00Z","v":958,"vw":9.852868},{"c":9.87,"h":9.87,"l":9.87,"n":8,"o":9.87,"t":"2026-09-29T23:15:00Z","v":1665,"vw":9.87},{"c":9.86,"h":9.87,"l":9.86,"n":18,"o":9.869,"t":"2026-09-29T23:30:00Z","v":4427,"vw":9.863902},{"c":9.8319,"h":9.8807,"l":9.8319,"n":13,"o":9.8807,"t":"2026-09-29T23:45:00Z","v":2692,"vw":9.852304},{"c":9.91,"h":9.96,"l":9.79,"n":119,"o":9.9,"t":"2026-09-30T08:00:00Z","v":23903,"vw":9.84772},{"c":9.88,"h":9.9,"l":9.88,"n":14,"o":9.9,"t":"2026-09-30T08:15:00Z","v":2618,"vw":9.897164},{"c":9.87,"h":9.92,"l":9.87,"n":7,"o":9.92,"t":"2026-09-30T08:30:00Z","v":3388,"vw":9.875425},{"c":9.8006,"h":9.86,"l":9.8006,"n":9,"o":9.83,"t":"2026-09-30T08:45:00Z","v":1737,"vw":9.824806},{"c":9.8,"h":9.85,"l":9.8,"n":5,"o":9.85,"t":"2026-09-30T09:00:00Z","v":766,"vw":9.827102},{"c":9.83,"h":9.84,"l":9.81,"n":9,"o":9.84,"t":"2026-09-30T09:15:00Z","v":1130,"vw":9.828473},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-30T09:30:00Z","v":100,"vw":9.84},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-09-30T09:45:00Z","v":866,"vw":9.83},{"c":9.85,"h":9.87,"l":9.85,"n":41,"o":9.85,"t":"2026-09-30T10:00:00Z","v":3751,"vw":9.850847},{"c":9.83,"h":9.83,"l":9.83,"n":5,"o":9.83,"t":"2026-09-30T10:15:00Z","v":954,"vw":9.83},{"c":9.81,"h":9.82,"l":9.81,"n":13,"o":9.82,"t":"2026-09-30T10:30:00Z","v":8692,"vw":9.818528},{"c":9.82,"h":9.8527,"l":9.8,"n":21,"o":9.82,"t":"2026-09-30T10:45:00Z","v":3667,"vw":9.823193},{"c":9.71,"h":9.85,"l":9.7,"n":106,"o":9.82,"t":"2026-09-30T11:00:00Z","v":16365,"vw":9.777039},{"c":9.85,"h":9.85,"l":9.7,"n":39,"o":9.77,"t":"2026-09-30T11:15:00Z","v":8953,"vw":9.832464},{"c":9.9976,"h":10.1286,"l":9.84,"n":129,"o":9.89,"t":"2026-09-30T11:30:00Z","v":53764,"vw":9.999528},{"c":9.96,"h":9.9867,"l":9.89,"n":57,"o":9.9867,"t":"2026-09-30T11:45:00Z","v":12638,"vw":9.935113},{"c":9.9,"h":9.98,"l":9.9,"n":29,"o":9.9401,"t":"2026-09-30T12:00:00Z","v":14854,"vw":9.950977},{"c":9.97,"h":9.97,"l":9.9,"n":27,"o":9.9,"t":"2026-09-30T12:15:00Z","v":4981,"vw":9.943858},{"c":10.08,"h":10.1999,"l":9.93,"n":281,"o":9.93,"t":"2026-09-30T12:30:00Z","v":97081,"vw":10.118277},{"c":10.0756,"h":10.11,"l":10.04,"n":38,"o":10.05,"t":"2026-09-30T12:45:00Z","v":16516,"vw":10.077108},{"c":10.08,"h":10.11,"l":10.07,"n":100,"o":10.1,"t":"2026-09-30T13:00:00Z","v":34106,"vw":10.10271},{"c":9.92,"h":10.13,"l":9.9,"n":253,"o":10.0901,"t":"2026-09-30T13:15:00Z","v":68639,"vw":10.018166},{"c":10.56,"h":10.62,"l":9.87,"n":1910,"o":9.95,"t":"2026-09-30T13:30:00Z","v":824663,"vw":10.310707},{"c":10.74,"h":10.84,"l":10.35,"n":2465,"o":10.56,"t":"2026-09-30T13:45:00Z","v":810755,"vw":10.607434},{"c":10.63,"h":10.91,"l":10.43,"n":2145,"o":10.76,"t":"2026-09-30T14:00:00Z","v":628632,"vw":10.712831},{"c":10.6,"h":10.6799,"l":10.4301,"n":711,"o":10.62,"t":"2026-09-30T14:15:00Z","v":249447,"vw":10.555852},{"c":10.66,"h":10.7301,"l":10.5207,"n":702,"o":10.59,"t":"2026-09-30T14:30:00Z","v":166065,"vw":10.663948},{"c":10.64,"h":10.66,"l":10.4508,"n":367,"o":10.635,"t":"2026-09-30T14:45:00Z","v":163875,"vw":10.567336},{"c":10.65,"h":10.7,"l":10.55,"n":354,"o":10.635,"t":"2026-09-30T15:00:00Z","v":113822,"vw":10.605314},{"c":10.47,"h":10.65,"l":10.37,"n":486,"o":10.65,"t":"2026-09-30T15:15:00Z","v":237806,"vw":10.439427},{"c":10.54,"h":10.57,"l":10.465,"n":242,"o":10.465,"t":"2026-09-30T15:30:00Z","v":44143,"vw":10.503091},{"c":10.46,"h":10.56,"l":10.4509,"n":271,"o":10.56,"t":"2026-09-30T15:45:00Z","v":64112,"vw":10.498789},{"c":10.63,"h":10.64,"l":10.435,"n":262,"o":10.45,"t":"2026-09-30T16:00:00Z","v":55141,"vw":10.568873},{"c":10.635,"h":10.65,"l":10.6,"n":137,"o":10.615,"t":"2026-09-30T16:15:00Z","v":46600,"vw":10.631388},{"c":10.71,"h":10.71,"l":10.59,"n":376,"o":10.62,"t":"2026-09-30T16:30:00Z","v":141508,"vw":10.637289},{"c":10.7348,"h":10.81,"l":10.7,"n":524,"o":10.72,"t":"2026-09-30T16:45:00Z","v":124930,"vw":10.756602},{"c":10.6201,"h":10.7491,"l":10.62,"n":154,"o":10.74,"t":"2026-09-30T17:00:00Z","v":42858,"vw":10.704801},{"c":10.525,"h":10.6,"l":10.475,"n":232,"o":10.588,"t":"2026-09-30T17:15:00Z","v":68316,"vw":10.549272},{"c":10.57,"h":10.58,"l":10.48,"n":137,"o":10.501,"t":"2026-09-30T17:30:00Z","v":21514,"vw":10.508608},{"c":10.53,"h":10.57,"l":10.5,"n":143,"o":10.525,"t":"2026-09-30T17:45:00Z","v":31201,"vw":10.550986},{"c":10.29,"h":10.55,"l":10.255,"n":272,"o":10.535,"t":"2026-09-30T18:00:00Z","v":71441,"vw":10.380247},{"c":10.15,"h":10.31,"l":10.1325,"n":341,"o":10.29,"t":"2026-09-30T18:15:00Z","v":103454,"vw":10.211714},{"c":10.08,"h":10.15,"l":10.03,"n":430,"o":10.15,"t":"2026-09-30T18:30:00Z","v":153304,"vw":10.072055},{"c":10.1,"h":10.11,"l":10.04,"n":238,"o":10.079,"t":"2026-09-30T18:45:00Z","v":78929,"vw":10.068674},{"c":10.04,"h":10.1,"l":10.03,"n":145,"o":10.09,"t":"2026-09-30T19:00:00Z","v":58217,"vw":10.043216},{"c":9.91,"h":10.0305,"l":9.9061,"n":475,"o":10.02,"t":"2026-09-30T19:15:00Z","v":265517,"vw":9.95324},{"c":9.76,"h":9.91,"l":9.76,"n":718,"o":9.9,"t":"2026-09-30T19:30:00Z","v":261869,"vw":9.834234},{"c":9.59,"h":9.77,"l":9.54,"n":1973,"o":9.762,"t":"2026-09-30T19:45:00Z","v":529632,"vw":9.67646},{"c":9.7289,"h":9.74,"l":9.56,"n":639,"o":9.6,"t":"2026-09-30T20:00:00Z","v":82143,"vw":9.634042},{"c":9.73,"h":9.7699,"l":9.69,"n":360,"o":9.73,"t":"2026-09-30T20:15:00Z","v":26595,"vw":9.731029},{"c":9.7501,"h":9.77,"l":9.75,"n":140,"o":9.7599,"t":"2026-09-30T20:30:00Z","v":27288,"vw":9.758262},{"c":9.76,"h":9.77,"l":9.75,"n":92,"o":9.7501,"t":"2026-09-30T20:45:00Z","v":40613,"vw":9.7632},{"c":9.74,"h":9.83,"l":9.74,"n":134,"o":9.77,"t":"2026-09-30T21:00:00Z","v":24472,"vw":9.762302},{"c":9.73,"h":9.74,"l":9.69,"n":55,"o":9.72,"t":"2026-09-30T21:15:00Z","v":3561,"vw":9.7073},{"c":9.78,"h":9.7886,"l":9.75,"n":34,"o":9.75,"t":"2026-09-30T21:30:00Z","v":13082,"vw":9.764209},{"c":9.8,"h":9.82,"l":9.78,"n":16,"o":9.79,"t":"2026-09-30T21:45:00Z","v":19139,"vw":9.782104},{"c":9.79,"h":9.81,"l":9.77,"n":29,"o":9.8096,"t":"2026-09-30T22:00:00Z","v":11274,"vw":9.787826},{"c":9.81,"h":9.82,"l":9.8,"n":31,"o":9.8,"t":"2026-09-30T22:15:00Z","v":8159,"vw":9.813178},{"c":9.86,"h":9.88,"l":9.82,"n":26,"o":9.88,"t":"2026-09-30T22:30:00Z","v":6274,"vw":9.849622},{"c":9.86,"h":9.87,"l":9.82,"n":16,"o":9.85,"t":"2026-09-30T22:45:00Z","v":2421,"vw":9.837957},{"c":9.85,"h":9.87,"l":9.83,"n":38,"o":9.85,"t":"2026-09-30T23:00:00Z","v":10724,"vw":9.859356},{"c":9.86,"h":9.87,"l":9.82,"n":14,"o":9.85,"t":"2026-09-30T23:15:00Z","v":1212,"vw":9.851469},{"c":9.88,"h":9.9,"l":9.86,"n":34,"o":9.86,"t":"2026-09-30T23:30:00Z","v":2676,"vw":9.876189},{"c":9.9199,"h":9.93,"l":9.88,"n":51,"o":9.88,"t":"2026-09-30T23:45:00Z","v":11122,"vw":9.907277},{"c":9.93,"h":10.17,"l":9.86,"n":454,"o":10.07,"t":"2026-10-01T08:00:00Z","v":75766,"vw":10.021322},{"c":9.93,"h":9.94,"l":9.92,"n":14,"o":9.92,"t":"2026-10-01T08:15:00Z","v":5185,"vw":9.930353},{"c":9.97,"h":9.97,"l":9.8,"n":45,"o":9.905,"t":"2026-10-01T08:30:00Z","v":5587,"vw":9.896873},{"c":9.9636,"h":9.9636,"l":9.86,"n":6,"o":9.86,"t":"2026-10-01T08:45:00Z","v":590,"vw":9.928118},{"c":10,"h":10,"l":9.98,"n":5,"o":9.98,"t":"2026-10-01T09:00:00Z","v":669,"vw":9.984686},{"c":9.9887,"h":10,"l":9.95,"n":14,"o":9.9988,"t":"2026-10-01T09:15:00Z","v":4513,"vw":9.992384},{"c":9.99,"h":10,"l":9.99,"n":14,"o":9.99,"t":"2026-10-01T09:30:00Z","v":1048,"vw":9.994097},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-01T09:45:00Z","v":150,"vw":10},{"c":10.1378,"h":10.15,"l":9.88,"n":69,"o":9.94,"t":"2026-10-01T10:00:00Z","v":44669,"vw":10.089171},{"c":10.11,"h":10.17,"l":10.06,"n":52,"o":10.17,"t":"2026-10-01T10:15:00Z","v":19987,"vw":10.112196},{"c":10.1193,"h":10.14,"l":10.1193,"n":3,"o":10.14,"t":"2026-10-01T10:30:00Z","v":3350,"vw":10.136322},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-01T10:45:00Z","v":500,"vw":10.12},{"c":10,"h":10.1189,"l":9.98,"n":65,"o":10.07,"t":"2026-10-01T11:00:00Z","v":21862,"vw":10.043523},{"c":9.95,"h":9.98,"l":9.91,"n":47,"o":9.98,"t":"2026-10-01T11:15:00Z","v":17342,"vw":9.935777},{"c":9.95,"h":9.98,"l":9.92,"n":30,"o":9.969,"t":"2026-10-01T11:30:00Z","v":17294,"vw":9.959056},{"c":9.95,"h":10.01,"l":9.9101,"n":24,"o":9.96,"t":"2026-10-01T11:45:00Z","v":7539,"vw":9.989595},{"c":9.9018,"h":10.02,"l":9.89,"n":31,"o":10.02,"t":"2026-10-01T12:00:00Z","v":13775,"vw":9.95705},{"c":9.93,"h":9.9783,"l":9.9,"n":21,"o":9.9783,"t":"2026-10-01T12:15:00Z","v":10748,"vw":9.931796},{"c":9.98,"h":9.98,"l":9.92,"n":36,"o":9.96,"t":"2026-10-01T12:30:00Z","v":16251,"vw":9.968348},{"c":9.8346,"h":9.98,"l":9.83,"n":88,"o":9.98,"t":"2026-10-01T12:45:00Z","v":11720,"vw":9.87349},{"c":9.8989,"h":9.9107,"l":9.86,"n":27,"o":9.89,"t":"2026-10-01T13:00:00Z","v":10735,"vw":9.890062},{"c":9.72,"h":9.91,"l":9.63,"n":451,"o":9.89,"t":"2026-10-01T13:15:00Z","v":75495,"vw":9.806052},{"c":9.32,"h":9.95,"l":9.21,"n":2801,"o":9.74,"t":"2026-10-01T13:30:00Z","v":656393,"vw":9.47162},{"c":9.73,"h":9.8,"l":9.15,"n":2169,"o":9.3272,"t":"2026-10-01T13:45:00Z","v":813034,"vw":9.377191},{"c":9.6,"h":9.725,"l":9.3904,"n":667,"o":9.7,"t":"2026-10-01T14:00:00Z","v":295951,"vw":9.559558},{"c":9.65,"h":9.72,"l":9.5001,"n":433,"o":9.64,"t":"2026-10-01T14:15:00Z","v":114477,"vw":9.616468},{"c":9.72,"h":9.7896,"l":9.61,"n":554,"o":9.64,"t":"2026-10-01T14:30:00Z","v":158881,"vw":9.685712},{"c":9.585,"h":9.72,"l":9.52,"n":654,"o":9.71,"t":"2026-10-01T14:45:00Z","v":172212,"vw":9.59318},{"c":9.34,"h":9.5926,"l":9.32,"n":747,"o":9.5926,"t":"2026-10-01T15:00:00Z","v":213357,"vw":9.455942},{"c":9.37,"h":9.4491,"l":9.25,"n":601,"o":9.34,"t":"2026-10-01T15:15:00Z","v":138599,"vw":9.325289},{"c":9.1972,"h":9.38,"l":9.1899,"n":702,"o":9.36,"t":"2026-10-01T15:30:00Z","v":260472,"vw":9.249803},{"c":9.27,"h":9.29,"l":9.165,"n":856,"o":9.1989,"t":"2026-10-01T15:45:00Z","v":266730,"vw":9.228487},{"c":9.24,"h":9.41,"l":9.22,"n":445,"o":9.28,"t":"2026-10-01T16:00:00Z","v":125324,"vw":9.29602},{"c":9.27,"h":9.305,"l":9.22,"n":323,"o":9.24,"t":"2026-10-01T16:15:00Z","v":95736,"vw":9.278629},{"c":9.25,"h":9.3498,"l":9.22,"n":256,"o":9.25,"t":"2026-10-01T16:30:00Z","v":47794,"vw":9.271524},{"c":9.14,"h":9.28,"l":9.11,"n":971,"o":9.26,"t":"2026-10-01T16:45:00Z","v":492294,"vw":9.174991},{"c":9.2713,"h":9.3154,"l":9.12,"n":625,"o":9.13,"t":"2026-10-01T17:00:00Z","v":167904,"vw":9.213497},{"c":9.4525,"h":9.51,"l":9.26,"n":408,"o":9.268,"t":"2026-10-01T17:15:00Z","v":107548,"vw":9.398611},{"c":9.37,"h":9.535,"l":9.29,"n":712,"o":9.46,"t":"2026-10-01T17:30:00Z","v":235729,"vw":9.441214},{"c":9.3297,"h":9.42,"l":9.28,"n":373,"o":9.38,"t":"2026-10-01T17:45:00Z","v":91351,"vw":9.331669},{"c":9.245,"h":9.33,"l":9.19,"n":382,"o":9.33,"t":"2026-10-01T18:00:00Z","v":78759,"vw":9.234749},{"c":9.09,"h":9.3,"l":9.09,"n":815,"o":9.26,"t":"2026-10-01T18:15:00Z","v":188419,"vw":9.161514},{"c":9.14,"h":9.22,"l":9.08,"n":513,"o":9.09,"t":"2026-10-01T18:30:00Z","v":108533,"vw":9.121084},{"c":9.08,"h":9.17,"l":9.04,"n":682,"o":9.1301,"t":"2026-10-01T18:45:00Z","v":239106,"vw":9.10616},{"c":9.1101,"h":9.12,"l":9.03,"n":563,"o":9.0899,"t":"2026-10-01T19:00:00Z","v":190516,"vw":9.054534},{"c":9.1107,"h":9.1831,"l":9.1026,"n":368,"o":9.13,"t":"2026-10-01T19:15:00Z","v":84159,"vw":9.136819},{"c":9.1,"h":9.18,"l":9.09,"n":408,"o":9.1106,"t":"2026-10-01T19:30:00Z","v":90715,"vw":9.125321},{"c":8.99,"h":9.15,"l":8.95,"n":1780,"o":9.1199,"t":"2026-10-01T19:45:00Z","v":551031,"vw":9.012835},{"c":9.03,"h":9.1075,"l":8.94,"n":455,"o":9,"t":"2026-10-01T20:00:00Z","v":72136,"vw":8.989711},{"c":9.05,"h":9.07,"l":9.04,"n":128,"o":9.04,"t":"2026-10-01T20:15:00Z","v":19596,"vw":9.046792},{"c":9.04,"h":9.06,"l":9.03,"n":57,"o":9.06,"t":"2026-10-01T20:30:00Z","v":15236,"vw":9.042972},{"c":9.08,"h":9.09,"l":9.0396,"n":28,"o":9.0396,"t":"2026-10-01T20:45:00Z","v":10721,"vw":9.052677},{"c":9.1,"h":9.12,"l":9.08,"n":42,"o":9.12,"t":"2026-10-01T21:00:00Z","v":7145,"vw":9.106252},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-01T21:15:00Z","v":320,"vw":9.08},{"c":9.09,"h":9.1361,"l":9.08,"n":20,"o":9.1361,"t":"2026-10-01T21:30:00Z","v":8087,"vw":9.087408},{"c":9.09,"h":9.1,"l":9.08,"n":11,"o":9.08,"t":"2026-10-01T21:45:00Z","v":1760,"vw":9.083131},{"c":9.0954,"h":9.1,"l":9.08,"n":25,"o":9.08,"t":"2026-10-01T22:00:00Z","v":3711,"vw":9.095893},{"c":9.099,"h":9.1,"l":9.07,"n":25,"o":9.07,"t":"2026-10-01T22:15:00Z","v":6908,"vw":9.090757},{"c":9.09,"h":9.11,"l":9.09,"n":29,"o":9.11,"t":"2026-10-01T22:30:00Z","v":17471,"vw":9.096379},{"c":9.13,"h":9.13,"l":9.09,"n":40,"o":9.09,"t":"2026-10-01T22:45:00Z","v":4464,"vw":9.102691},{"c":9.13,"h":9.14,"l":9.1,"n":15,"o":9.12,"t":"2026-10-01T23:00:00Z","v":3862,"vw":9.121348},{"c":9.1193,"h":9.13,"l":9.1,"n":18,"o":9.1,"t":"2026-10-01T23:15:00Z","v":9872,"vw":9.106215},{"c":9.095,"h":9.13,"l":9.08,"n":39,"o":9.11,"t":"2026-10-01T23:30:00Z","v":9972,"vw":9.099805},{"c":9.12,"h":9.12,"l":9.1,"n":16,"o":9.1138,"t":"2026-10-01T23:45:00Z","v":1842,"vw":9.112943},{"c":9.05,"h":9.2,"l":8.89,"n":798,"o":8.99,"t":"2026-10-02T08:00:00Z","v":187457,"vw":9.051096},{"c":8.92,"h":9.05,"l":8.91,"n":114,"o":9.05,"t":"2026-10-02T08:15:00Z","v":23667,"vw":8.980769},{"c":8.89,"h":8.97,"l":8.89,"n":185,"o":8.95,"t":"2026-10-02T08:30:00Z","v":11043,"vw":8.925407},{"c":8.9,"h":8.919,"l":8.85,"n":185,"o":8.89,"t":"2026-10-02T08:45:00Z","v":18534,"vw":8.883106},{"c":8.91,"h":8.91,"l":8.87,"n":145,"o":8.91,"t":"2026-10-02T09:00:00Z","v":20296,"vw":8.888711},{"c":8.95,"h":8.95,"l":8.88,"n":44,"o":8.89,"t":"2026-10-02T09:15:00Z","v":6263,"vw":8.93301},{"c":8.96,"h":8.96,"l":8.95,"n":13,"o":8.95,"t":"2026-10-02T09:30:00Z","v":1838,"vw":8.954566},{"c":8.97,"h":8.98,"l":8.95,"n":64,"o":8.97,"t":"2026-10-02T09:45:00Z","v":8430,"vw":8.967316},{"c":8.94,"h":8.95,"l":8.915,"n":41,"o":8.95,"t":"2026-10-02T10:00:00Z","v":8103,"vw":8.925577},{"c":8.91,"h":8.94,"l":8.88,"n":55,"o":8.92,"t":"2026-10-02T10:15:00Z","v":6006,"vw":8.913736},{"c":8.89,"h":8.91,"l":8.89,"n":14,"o":8.91,"t":"2026-10-02T10:30:00Z","v":1682,"vw":8.900968},{"c":8.92,"h":8.93,"l":8.89,"n":36,"o":8.89,"t":"2026-10-02T10:45:00Z","v":7489,"vw":8.891535},{"c":8.9,"h":9,"l":8.8821,"n":138,"o":8.96,"t":"2026-10-02T11:00:00Z","v":34061,"vw":8.950665},{"c":9.0035,"h":9.01,"l":8.8886,"n":141,"o":8.9263,"t":"2026-10-02T11:15:00Z","v":40139,"vw":8.974567},{"c":8.9931,"h":9.0507,"l":8.9931,"n":58,"o":9.03,"t":"2026-10-02T11:30:00Z","v":8121,"vw":9.03493},{"c":9.03,"h":9.11,"l":9,"n":63,"o":9,"t":"2026-10-02T11:45:00Z","v":10844,"vw":9.040415},{"c":8.96,"h":9.02,"l":8.93,"n":67,"o":9.01,"t":"2026-10-02T12:00:00Z","v":11757,"vw":8.96614},{"c":9.02,"h":9.02,"l":8.92,"n":52,"o":8.9781,"t":"2026-10-02T12:15:00Z","v":18902,"vw":8.985343},{"c":9.13,"h":9.27,"l":9,"n":421,"o":9,"t":"2026-10-02T12:30:00Z","v":68997,"vw":9.157437},{"c":9.15,"h":9.15,"l":9.0705,"n":96,"o":9.1,"t":"2026-10-02T12:45:00Z","v":54377,"vw":9.110847},{"c":9.06,"h":9.2,"l":9.04,"n":258,"o":9.15,"t":"2026-10-02T13:00:00Z","v":53069,"vw":9.129154},{"c":8.92,"h":9.0916,"l":8.9,"n":355,"o":9.0662,"t":"2026-10-02T13:15:00Z","v":83172,"vw":8.997041},{"c":9.015,"h":9.11,"l":8.48,"n":5780,"o":8.97,"t":"2026-10-02T13:30:00Z","v":2010831,"vw":8.761997},{"c":9.27,"h":9.47,"l":9,"n":2430,"o":9.015,"t":"2026-10-02T13:45:00Z","v":963882,"vw":9.309631},{"c":9.34,"h":9.44,"l":9.18,"n":1012,"o":9.26,"t":"2026-10-02T14:00:00Z","v":515567,"vw":9.319196},{"c":9.29,"h":9.425,"l":9.16,"n":798,"o":9.325,"t":"2026-10-02T14:15:00Z","v":359457,"vw":9.286184},{"c":9.475,"h":9.48,"l":9.2499,"n":1087,"o":9.27,"t":"2026-10-02T14:30:00Z","v":356935,"vw":9.381283},{"c":9.32,"h":9.6,"l":9.3101,"n":939,"o":9.48,"t":"2026-10-02T14:45:00Z","v":356988,"vw":9.487286},{"c":9.06,"h":9.34,"l":8.97,"n":951,"o":9.31,"t":"2026-10-02T15:00:00Z","v":358903,"vw":9.12868},{"c":9.01,"h":9.12,"l":8.93,"n":674,"o":9.055,"t":"2026-10-02T15:15:00Z","v":169510,"vw":9.01358},{"c":9.135,"h":9.17,"l":9.03,"n":338,"o":9.03,"t":"2026-10-02T15:30:00Z","v":120806,"vw":9.116576},{"c":9.13,"h":9.15,"l":9.0549,"n":306,"o":9.13,"t":"2026-10-02T15:45:00Z","v":100920,"vw":9.106007},{"c":9.31,"h":9.385,"l":9.1276,"n":538,"o":9.13,"t":"2026-10-02T16:00:00Z","v":206828,"vw":9.25061},{"c":9.3056,"h":9.38,"l":9.2801,"n":395,"o":9.31,"t":"2026-10-02T16:15:00Z","v":97564,"vw":9.330934},{"c":9.285,"h":9.3336,"l":9.24,"n":185,"o":9.31,"t":"2026-10-02T16:30:00Z","v":69157,"vw":9.303553},{"c":9.43,"h":9.48,"l":9.27,"n":502,"o":9.29,"t":"2026-10-02T16:45:00Z","v":257136,"vw":9.390773},{"c":9.38,"h":9.46,"l":9.38,"n":545,"o":9.421,"t":"2026-10-02T17:00:00Z","v":122652,"vw":9.414565},{"c":9.4606,"h":9.49,"l":9.3503,"n":230,"o":9.39,"t":"2026-10-02T17:15:00Z","v":93141,"vw":9.418543},{"c":9.51,"h":9.57,"l":9.4447,"n":438,"o":9.4447,"t":"2026-10-02T17:30:00Z","v":128953,"vw":9.512462},{"c":9.72,"h":9.7537,"l":9.472,"n":912,"o":9.53,"t":"2026-10-02T17:45:00Z","v":298915,"vw":9.625552},{"c":9.53,"h":9.7331,"l":9.53,"n":313,"o":9.71,"t":"2026-10-02T18:00:00Z","v":175282,"vw":9.627155},{"c":9.325,"h":9.53,"l":9.3199,"n":254,"o":9.53,"t":"2026-10-02T18:15:00Z","v":107519,"vw":9.422402},{"c":9.29,"h":9.49,"l":9.28,"n":420,"o":9.3554,"t":"2026-10-02T18:30:00Z","v":185357,"vw":9.380241},{"c":9.33,"h":9.34,"l":9.28,"n":199,"o":9.28,"t":"2026-10-02T18:45:00Z","v":57942,"vw":9.311952},{"c":9.36,"h":9.37,"l":9.29,"n":142,"o":9.31,"t":"2026-10-02T19:00:00Z","v":46460,"vw":9.337641},{"c":9.4,"h":9.44,"l":9.325,"n":133,"o":9.36,"t":"2026-10-02T19:15:00Z","v":44310,"vw":9.394624},{"c":9.3909,"h":9.52,"l":9.3227,"n":359,"o":9.44,"t":"2026-10-02T19:30:00Z","v":91694,"vw":9.433007},{"c":9.42,"h":9.47,"l":9.37,"n":913,"o":9.38,"t":"2026-10-02T19:45:00Z","v":245379,"vw":9.419738},{"c":9.41,"h":9.424,"l":9.4,"n":28,"o":9.42,"t":"2026-10-02T20:00:00Z","v":5988,"vw":9.417844},{"c":9.4004,"h":9.4354,"l":9.4004,"n":15,"o":9.4354,"t":"2026-10-02T20:15:00Z","v":5689,"vw":9.414912},{"c":9.381,"h":9.45,"l":9.381,"n":16,"o":9.4002,"t":"2026-10-02T20:30:00Z","v":5310,"vw":9.401098},{"c":9.3819,"h":9.41,"l":9.3812,"n":19,"o":9.39,"t":"2026-10-02T20:45:00Z","v":7343,"vw":9.390731},{"c":9.41,"h":9.4237,"l":9.4,"n":3,"o":9.4237,"t":"2026-10-02T21:00:00Z","v":835,"vw":9.413347},{"c":9.3802,"h":9.43,"l":9.3802,"n":17,"o":9.41,"t":"2026-10-02T21:15:00Z","v":18103,"vw":9.415464},{"c":9.3805,"h":9.42,"l":9.38,"n":5,"o":9.42,"t":"2026-10-02T21:30:00Z","v":3018,"vw":9.394089},{"c":9.41,"h":9.41,"l":9.4024,"n":4,"o":9.4024,"t":"2026-10-02T21:45:00Z","v":778,"vw":9.408699},{"c":9.41,"h":9.41,"l":9.39,"n":2,"o":9.39,"t":"2026-10-02T22:00:00Z","v":500,"vw":9.394},{"c":9.38,"h":9.4,"l":9.3785,"n":29,"o":9.4,"t":"2026-10-02T22:15:00Z","v":16345,"vw":9.383137},{"c":9.38,"h":9.38,"l":9.3779,"n":12,"o":9.3799,"t":"2026-10-02T22:30:00Z","v":28388,"vw":9.37978},{"c":9.38,"h":9.38,"l":9.37,"n":12,"o":9.38,"t":"2026-10-02T22:45:00Z","v":3371,"vw":9.379137},{"c":9.38,"h":9.38,"l":9.38,"n":55,"o":9.38,"t":"2026-10-02T23:00:00Z","v":34651,"vw":9.38},{"c":9.4,"h":9.41,"l":9.3799,"n":272,"o":9.38,"t":"2026-10-02T23:15:00Z","v":29110,"vw":9.390149},{"c":9.41,"h":9.41,"l":9.4,"n":3,"o":9.4,"t":"2026-10-02T23:30:00Z","v":600,"vw":9.40355},{"c":9.37,"h":9.44,"l":9.37,"n":42,"o":9.4,"t":"2026-10-02T23:45:00Z","v":13180,"vw":9.398553},{"c":9.57,"h":9.6,"l":9.5,"n":200,"o":9.57,"t":"2026-10-05T08:00:00Z","v":35309,"vw":9.541218},{"c":9.58,"h":9.6259,"l":9.58,"n":20,"o":9.59,"t":"2026-10-05T08:15:00Z","v":4555,"vw":9.591427},{"c":9.5,"h":9.59,"l":9.49,"n":38,"o":9.59,"t":"2026-10-05T08:30:00Z","v":8632,"vw":9.507662},{"c":9.4606,"h":9.47,"l":9.4606,"n":6,"o":9.47,"t":"2026-10-05T08:45:00Z","v":757,"vw":9.464345},{"c":9.55,"h":9.55,"l":9.5,"n":5,"o":9.5,"t":"2026-10-05T09:00:00Z","v":2481,"vw":9.511011},{"c":9.47,"h":9.5,"l":9.47,"n":3,"o":9.5,"t":"2026-10-05T09:15:00Z","v":405,"vw":9.4775},{"c":9.45,"h":9.4993,"l":9.45,"n":35,"o":9.4993,"t":"2026-10-05T09:30:00Z","v":18551,"vw":9.450827},{"c":9.46,"h":9.46,"l":9.45,"n":47,"o":9.45,"t":"2026-10-05T09:45:00Z","v":11758,"vw":9.453937},{"c":9.47,"h":9.47,"l":9.46,"n":4,"o":9.46,"t":"2026-10-05T10:00:00Z","v":461,"vw":9.462743},{"c":9.4619,"h":9.5,"l":9.4619,"n":16,"o":9.47,"t":"2026-10-05T10:15:00Z","v":5857,"vw":9.479626},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-05T10:30:00Z","v":1000,"vw":9.46},{"c":9.41,"h":9.5296,"l":9.36,"n":138,"o":9.5296,"t":"2026-10-05T11:00:00Z","v":33155,"vw":9.414337},{"c":9.45,"h":9.51,"l":9.38,"n":32,"o":9.38,"t":"2026-10-05T11:15:00Z","v":5788,"vw":9.452617},{"c":9.4669,"h":9.4945,"l":9.45,"n":32,"o":9.4945,"t":"2026-10-05T11:30:00Z","v":4385,"vw":9.461613},{"c":9.41,"h":9.4692,"l":9.4,"n":18,"o":9.46,"t":"2026-10-05T11:45:00Z","v":5742,"vw":9.43485},{"c":9.4289,"h":9.4289,"l":9.4,"n":26,"o":9.42,"t":"2026-10-05T12:00:00Z","v":6236,"vw":9.406326},{"c":9.4289,"h":9.4399,"l":9.38,"n":34,"o":9.41,"t":"2026-10-05T12:15:00Z","v":11286,"vw":9.415951},{"c":9.4,"h":9.42,"l":9.39,"n":21,"o":9.4,"t":"2026-10-05T12:30:00Z","v":7385,"vw":9.400121},{"c":9.43,"h":9.43,"l":9.36,"n":37,"o":9.36,"t":"2026-10-05T12:45:00Z","v":8431,"vw":9.375751},{"c":9.5208,"h":9.5258,"l":9.4205,"n":36,"o":9.4205,"t":"2026-10-05T13:00:00Z","v":9056,"vw":9.494256},{"c":9.52,"h":9.5296,"l":9.41,"n":69,"o":9.49,"t":"2026-10-05T13:15:00Z","v":9884,"vw":9.494216},{"c":9.4,"h":9.6,"l":9.04,"n":1410,"o":9.48,"t":"2026-10-05T13:30:00Z","v":358988,"vw":9.28015},{"c":9.195,"h":9.57,"l":9.16,"n":837,"o":9.4,"t":"2026-10-05T13:45:00Z","v":268672,"vw":9.354448},{"c":9.45,"h":9.55,"l":9.15,"n":882,"o":9.18,"t":"2026-10-05T14:00:00Z","v":377404,"vw":9.382671},{"c":9.52,"h":9.6263,"l":9.43,"n":563,"o":9.46,"t":"2026-10-05T14:15:00Z","v":185754,"vw":9.541656},{"c":9.52,"h":9.57,"l":9.43,"n":393,"o":9.53,"t":"2026-10-05T14:30:00Z","v":127292,"vw":9.479509},{"c":9.49,"h":9.55,"l":9.44,"n":264,"o":9.5299,"t":"2026-10-05T14:45:00Z","v":64155,"vw":9.49565},{"c":9.39,"h":9.548,"l":9.36,"n":424,"o":9.5,"t":"2026-10-05T15:00:00Z","v":126484,"vw":9.429352},{"c":9.35,"h":9.3992,"l":9.3,"n":629,"o":9.385,"t":"2026-10-05T15:15:00Z","v":213880,"vw":9.366621},{"c":9.4201,"h":9.46,"l":9.335,"n":399,"o":9.355,"t":"2026-10-05T15:30:00Z","v":133881,"vw":9.415057},{"c":9.55,"h":9.55,"l":9.4,"n":207,"o":9.425,"t":"2026-10-05T15:45:00Z","v":44497,"vw":9.488858},{"c":9.66,"h":9.67,"l":9.5021,"n":296,"o":9.525,"t":"2026-10-05T16:00:00Z","v":140498,"vw":9.60538},{"c":9.5901,"h":9.67,"l":9.5742,"n":270,"o":9.66,"t":"2026-10-05T16:15:00Z","v":94457,"vw":9.62562},{"c":9.54,"h":9.61,"l":9.51,"n":315,"o":9.6007,"t":"2026-10-05T16:30:00Z","v":99449,"vw":9.545312},{"c":9.485,"h":9.59,"l":9.47,"n":185,"o":9.57,"t":"2026-10-05T16:45:00Z","v":47442,"vw":9.512477},{"c":9.42,"h":9.5087,"l":9.4,"n":227,"o":9.5087,"t":"2026-10-05T17:00:00Z","v":71106,"vw":9.437647},{"c":9.395,"h":9.44,"l":9.38,"n":165,"o":9.41,"t":"2026-10-05T17:15:00Z","v":44319,"vw":9.402067},{"c":9.56,"h":9.57,"l":9.39,"n":182,"o":9.4,"t":"2026-10-05T17:30:00Z","v":69822,"vw":9.492695},{"c":9.48,"h":9.575,"l":9.4187,"n":109,"o":9.57,"t":"2026-10-05T17:45:00Z","v":25903,"vw":9.471604},{"c":9.45,"h":9.49,"l":9.43,"n":114,"o":9.48,"t":"2026-10-05T18:00:00Z","v":26882,"vw":9.448358},{"c":9.4099,"h":9.475,"l":9.4099,"n":129,"o":9.4372,"t":"2026-10-05T18:15:00Z","v":38592,"vw":9.444605},{"c":9.3199,"h":9.41,"l":9.28,"n":358,"o":9.41,"t":"2026-10-05T18:30:00Z","v":104324,"vw":9.320516},{"c":9.41,"h":9.41,"l":9.28,"n":187,"o":9.3,"t":"2026-10-05T18:45:00Z","v":45947,"vw":9.341162},{"c":9.35,"h":9.43,"l":9.3401,"n":101,"o":9.39,"t":"2026-10-05T19:00:00Z","v":27219,"vw":9.384219},{"c":9.28,"h":9.3899,"l":9.25,"n":334,"o":9.3499,"t":"2026-10-05T19:15:00Z","v":86730,"vw":9.338249},{"c":9.33,"h":9.375,"l":9.29,"n":155,"o":9.3,"t":"2026-10-05T19:30:00Z","v":38450,"vw":9.33108},{"c":9.42,"h":9.42,"l":9.205,"n":521,"o":9.33,"t":"2026-10-05T19:45:00Z","v":173167,"vw":9.332612},{"c":9.41,"h":9.47,"l":9.38,"n":62,"o":9.41,"t":"2026-10-05T20:00:00Z","v":32570,"vw":9.425358},{"c":9.3809,"h":9.41,"l":9.38,"n":15,"o":9.38,"t":"2026-10-05T20:15:00Z","v":1161,"vw":9.388868},{"c":9.39,"h":9.44,"l":9.39,"n":23,"o":9.42,"t":"2026-10-05T20:30:00Z","v":3901,"vw":9.40946},{"c":9.42,"h":9.44,"l":9.41,"n":10,"o":9.44,"t":"2026-10-05T20:45:00Z","v":2910,"vw":9.427892},{"c":9.44,"h":9.44,"l":9.4,"n":2,"o":9.4,"t":"2026-10-05T21:00:00Z","v":299,"vw":9.413378},{"c":9.46,"h":9.51,"l":9.43,"n":42,"o":9.4431,"t":"2026-10-05T21:15:00Z","v":12853,"vw":9.462439},{"c":9.43,"h":9.48,"l":9.43,"n":5,"o":9.465,"t":"2026-10-05T21:30:00Z","v":831,"vw":9.442303},{"c":9.4309,"h":9.479,"l":9.4309,"n":3,"o":9.479,"t":"2026-10-05T21:45:00Z","v":1145,"vw":9.473846},{"c":9.431,"h":9.4755,"l":9.43,"n":5,"o":9.4755,"t":"2026-10-05T22:00:00Z","v":381,"vw":9.444182},{"c":9.4685,"h":9.47,"l":9.43,"n":3,"o":9.43,"t":"2026-10-05T22:15:00Z","v":500,"vw":9.4611},{"c":9.4688,"h":9.4688,"l":9.4688,"n":1,"o":9.4688,"t":"2026-10-05T22:30:00Z","v":5000,"vw":9.4688},{"c":9.45,"h":9.45,"l":9.43,"n":4,"o":9.43,"t":"2026-10-05T22:45:00Z","v":1550,"vw":9.446129},{"c":9.474,"h":9.474,"l":9.45,"n":5,"o":9.45,"t":"2026-10-05T23:15:00Z","v":2601,"vw":9.46534},{"c":9.4799,"h":9.48,"l":9.4501,"n":8,"o":9.4501,"t":"2026-10-05T23:30:00Z","v":3425,"vw":9.46737},{"c":9.46,"h":9.47,"l":9.4509,"n":5,"o":9.4509,"t":"2026-10-05T23:45:00Z","v":5827,"vw":9.453109},{"c":9.52,"h":9.57,"l":9.43,"n":192,"o":9.49,"t":"2026-10-06T08:00:00Z","v":63516,"vw":9.533023},{"c":9.5419,"h":9.5419,"l":9.5,"n":17,"o":9.52,"t":"2026-10-06T08:15:00Z","v":5054,"vw":9.509454},{"c":9.52,"h":9.52,"l":9.49,"n":24,"o":9.5,"t":"2026-10-06T08:30:00Z","v":5823,"vw":9.49996},{"c":9.51,"h":9.51,"l":9.5,"n":16,"o":9.51,"t":"2026-10-06T08:45:00Z","v":3968,"vw":9.509358},{"c":9.5,"h":9.52,"l":9.5,"n":7,"o":9.5,"t":"2026-10-06T09:00:00Z","v":2150,"vw":9.515305},{"c":9.51,"h":9.51,"l":9.5,"n":7,"o":9.5,"t":"2026-10-06T09:15:00Z","v":749,"vw":9.504505},{"c":9.52,"h":9.54,"l":9.52,"n":9,"o":9.54,"t":"2026-10-06T09:30:00Z","v":666,"vw":9.535833},{"c":9.65,"h":9.65,"l":9.51,"n":100,"o":9.54,"t":"2026-10-06T10:00:00Z","v":25767,"vw":9.591776},{"c":9.6,"h":9.65,"l":9.6,"n":24,"o":9.6,"t":"2026-10-06T10:15:00Z","v":16233,"vw":9.617993},{"c":9.63,"h":9.65,"l":9.6001,"n":58,"o":9.63,"t":"2026-10-06T10:30:00Z","v":23036,"vw":9.6261},{"c":9.65,"h":9.66,"l":9.63,"n":24,"o":9.63,"t":"2026-10-06T10:45:00Z","v":26342,"vw":9.649713},{"c":9.8,"h":9.8,"l":9.61,"n":110,"o":9.6219,"t":"2026-10-06T11:00:00Z","v":36597,"vw":9.680461},{"c":9.84,"h":9.87,"l":9.741,"n":170,"o":9.8,"t":"2026-10-06T11:15:00Z","v":78282,"vw":9.821821},{"c":9.8785,"h":9.95,"l":9.8104,"n":270,"o":9.84,"t":"2026-10-06T11:30:00Z","v":110252,"vw":9.898535},{"c":9.8662,"h":9.93,"l":9.85,"n":121,"o":9.87,"t":"2026-10-06T11:45:00Z","v":34146,"vw":9.882902},{"c":9.96,"h":10.07,"l":9.8619,"n":368,"o":9.8619,"t":"2026-10-06T12:00:00Z","v":115272,"vw":9.991644},{"c":9.93,"h":10.02,"l":9.91,"n":130,"o":9.99,"t":"2026-10-06T12:15:00Z","v":57045,"vw":9.984684},{"c":9.94,"h":9.96,"l":9.8,"n":290,"o":9.9144,"t":"2026-10-06T12:30:00Z","v":47150,"vw":9.89158},{"c":9.9799,"h":10.01,"l":9.94,"n":103,"o":9.94,"t":"2026-10-06T12:45:00Z","v":32368,"vw":9.969726},{"c":9.9,"h":9.999,"l":9.9,"n":77,"o":9.965,"t":"2026-10-06T13:00:00Z","v":20192,"vw":9.953369},{"c":9.8513,"h":9.98,"l":9.85,"n":121,"o":9.9,"t":"2026-10-06T13:15:00Z","v":20830,"vw":9.91179},{"c":10.685,"h":10.8194,"l":9.875,"n":4418,"o":9.91,"t":"2026-10-06T13:30:00Z","v":1506540,"vw":10.518031},{"c":11.27,"h":11.405,"l":10.66,"n":3731,"o":10.7,"t":"2026-10-06T13:45:00Z","v":1197090,"vw":11.064627},{"c":11.04,"h":11.42,"l":11.02,"n":2378,"o":11.27,"t":"2026-10-06T14:00:00Z","v":653760,"vw":11.242125},{"c":11.09,"h":11.1,"l":10.85,"n":1866,"o":11.04,"t":"2026-10-06T14:15:00Z","v":575514,"vw":10.950893},{"c":10.8841,"h":11.12,"l":10.83,"n":701,"o":11.0828,"t":"2026-10-06T14:30:00Z","v":194113,"vw":10.967792},{"c":10.92,"h":10.991,"l":10.8401,"n":746,"o":10.88,"t":"2026-10-06T14:45:00Z","v":149512,"vw":10.935807},{"c":10.95,"h":11.03,"l":10.92,"n":765,"o":10.92,"t":"2026-10-06T15:00:00Z","v":151415,"vw":10.979178},{"c":10.7,"h":10.945,"l":10.62,"n":1102,"o":10.93,"t":"2026-10-06T15:15:00Z","v":272111,"vw":10.751503},{"c":10.67,"h":10.69,"l":10.49,"n":945,"o":10.6899,"t":"2026-10-06T15:30:00Z","v":220703,"vw":10.582435},{"c":10.76,"h":10.861,"l":10.62,"n":600,"o":10.665,"t":"2026-10-06T15:45:00Z","v":116787,"vw":10.781872},{"c":10.55,"h":10.8026,"l":10.55,"n":633,"o":10.77,"t":"2026-10-06T16:00:00Z","v":113675,"vw":10.650331},{"c":10.45,"h":10.55,"l":10.37,"n":654,"o":10.55,"t":"2026-10-06T16:15:00Z","v":143317,"vw":10.433522},{"c":10.525,"h":10.57,"l":10.45,"n":512,"o":10.45,"t":"2026-10-06T16:30:00Z","v":125314,"vw":10.517805},{"c":10.535,"h":10.5613,"l":10.44,"n":360,"o":10.53,"t":"2026-10-06T16:45:00Z","v":76923,"vw":10.493268},{"c":10.66,"h":10.678,"l":10.52,"n":567,"o":10.53,"t":"2026-10-06T17:00:00Z","v":96807,"vw":10.613294},{"c":10.64,"h":10.7,"l":10.535,"n":428,"o":10.6506,"t":"2026-10-06T17:15:00Z","v":82298,"vw":10.624743},{"c":10.85,"h":10.9,"l":10.63,"n":671,"o":10.634,"t":"2026-10-06T17:30:00Z","v":180913,"vw":10.773631},{"c":10.8171,"h":10.9313,"l":10.8109,"n":590,"o":10.85,"t":"2026-10-06T17:45:00Z","v":159287,"vw":10.88664},{"c":10.89,"h":10.97,"l":10.7941,"n":407,"o":10.811,"t":"2026-10-06T18:00:00Z","v":114700,"vw":10.90561},{"c":10.86,"h":10.9,"l":10.79,"n":167,"o":10.9,"t":"2026-10-06T18:15:00Z","v":36162,"vw":10.836552},{"c":10.7769,"h":10.85,"l":10.73,"n":242,"o":10.85,"t":"2026-10-06T18:30:00Z","v":95073,"vw":10.798156},{"c":10.84,"h":10.87,"l":10.73,"n":189,"o":10.7804,"t":"2026-10-06T18:45:00Z","v":35118,"vw":10.81492},{"c":10.9101,"h":10.9299,"l":10.807,"n":179,"o":10.845,"t":"2026-10-06T19:00:00Z","v":23050,"vw":10.843251},{"c":10.86,"h":10.99,"l":10.86,"n":432,"o":10.92,"t":"2026-10-06T19:15:00Z","v":214073,"vw":10.922615},{"c":10.94,"h":11.0265,"l":10.86,"n":464,"o":10.86,"t":"2026-10-06T19:30:00Z","v":119598,"vw":10.983814},{"c":10.915,"h":10.96,"l":10.81,"n":542,"o":10.95,"t":"2026-10-06T19:45:00Z","v":159284,"vw":10.906419},{"c":10.89,"h":10.94,"l":10.89,"n":91,"o":10.92,"t":"2026-10-06T20:00:00Z","v":7415,"vw":10.919306},{"c":10.93,"h":10.94,"l":10.93,"n":77,"o":10.93,"t":"2026-10-06T20:15:00Z","v":4336,"vw":10.934066},{"c":10.95,"h":10.95,"l":10.8885,"n":7,"o":10.8885,"t":"2026-10-06T20:30:00Z","v":6293,"vw":10.897213},{"c":10.9565,"h":10.9565,"l":10.9476,"n":39,"o":10.9499,"t":"2026-10-06T20:45:00Z","v":4914,"vw":10.950402},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-06T21:00:00Z","v":540,"vw":10.95},{"c":10.936,"h":10.95,"l":10.931,"n":11,"o":10.931,"t":"2026-10-06T21:15:00Z","v":4211,"vw":10.932332},{"c":10.96,"h":10.96,"l":10.91,"n":58,"o":10.92,"t":"2026-10-06T21:30:00Z","v":7180,"vw":10.950632},{"c":10.93,"h":10.9797,"l":10.93,"n":4,"o":10.9797,"t":"2026-10-06T21:45:00Z","v":1770,"vw":10.95964},{"c":10.98,"h":10.98,"l":10.9595,"n":15,"o":10.9595,"t":"2026-10-06T22:00:00Z","v":3197,"vw":10.972143},{"c":10.99,"h":11,"l":10.97,"n":13,"o":10.98,"t":"2026-10-06T22:15:00Z","v":2842,"vw":10.984157},{"c":10.95,"h":10.9971,"l":10.95,"n":68,"o":10.9971,"t":"2026-10-06T22:30:00Z","v":21009,"vw":10.960128},{"c":10.94,"h":10.97,"l":10.92,"n":14,"o":10.97,"t":"2026-10-06T22:45:00Z","v":4736,"vw":10.949178},{"c":10.98,"h":10.98,"l":10.93,"n":10,"o":10.93,"t":"2026-10-06T23:00:00Z","v":3487,"vw":10.973168},{"c":10.99,"h":10.99,"l":10.94,"n":16,"o":10.9785,"t":"2026-10-06T23:15:00Z","v":1904,"vw":10.97771},{"c":10.92,"h":10.96,"l":10.92,"n":10,"o":10.96,"t":"2026-10-06T23:30:00Z","v":2361,"vw":10.944579},{"c":10.91,"h":10.93,"l":10.9,"n":17,"o":10.93,"t":"2026-10-06T23:45:00Z","v":2207,"vw":10.904958},{"c":10.58,"h":10.7,"l":10.53,"n":137,"o":10.69,"t":"2026-10-07T08:00:00Z","v":16210,"vw":10.639422},{"c":10.6,"h":10.6,"l":10.56,"n":12,"o":10.56,"t":"2026-10-07T08:15:00Z","v":1932,"vw":10.593731},{"c":10.6,"h":10.6,"l":10.59,"n":13,"o":10.59,"t":"2026-10-07T08:30:00Z","v":2888,"vw":10.597127},{"c":10.56,"h":10.56,"l":10.56,"n":4,"o":10.56,"t":"2026-10-07T08:45:00Z","v":501,"vw":10.56},{"c":10.42,"h":10.52,"l":10.4,"n":41,"o":10.51,"t":"2026-10-07T09:00:00Z","v":13660,"vw":10.468037},{"c":10.38,"h":10.42,"l":10.38,"n":33,"o":10.42,"t":"2026-10-07T09:15:00Z","v":3553,"vw":10.38566},{"c":10.41,"h":10.45,"l":10.41,"n":21,"o":10.42,"t":"2026-10-07T09:30:00Z","v":2707,"vw":10.414861},{"c":10.43,"h":10.44,"l":10.4,"n":41,"o":10.43,"t":"2026-10-07T09:45:00Z","v":20648,"vw":10.404286},{"c":10.42,"h":10.43,"l":10.42,"n":2,"o":10.43,"t":"2026-10-07T10:00:00Z","v":200,"vw":10.425},{"c":10.44,"h":10.44,"l":10.4,"n":17,"o":10.4,"t":"2026-10-07T10:15:00Z","v":7802,"vw":10.409042},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-07T10:30:00Z","v":1600,"vw":10.44},{"c":10.37,"h":10.4,"l":10.37,"n":18,"o":10.4,"t":"2026-10-07T10:45:00Z","v":4717,"vw":10.384202},{"c":10.404,"h":10.4194,"l":10.32,"n":106,"o":10.4194,"t":"2026-10-07T11:00:00Z","v":33796,"vw":10.365939},{"c":10.37,"h":10.404,"l":10.3,"n":55,"o":10.404,"t":"2026-10-07T11:15:00Z","v":8446,"vw":10.340413},{"c":10.32,"h":10.3682,"l":10.31,"n":45,"o":10.34,"t":"2026-10-07T11:30:00Z","v":11045,"vw":10.334702},{"c":10.33,"h":10.33,"l":10.27,"n":57,"o":10.31,"t":"2026-10-07T11:45:00Z","v":54613,"vw":10.303934},{"c":10.27,"h":10.36,"l":10.27,"n":55,"o":10.34,"t":"2026-10-07T12:00:00Z","v":12219,"vw":10.297306},{"c":10.2485,"h":10.29,"l":10.2,"n":143,"o":10.2601,"t":"2026-10-07T12:15:00Z","v":60223,"vw":10.239892},{"c":10.3531,"h":10.377,"l":10.27,"n":171,"o":10.29,"t":"2026-10-07T12:30:00Z","v":86982,"vw":10.336859},{"c":10.35,"h":10.38,"l":10.345,"n":27,"o":10.35,"t":"2026-10-07T12:45:00Z","v":10314,"vw":10.357556},{"c":10.31,"h":10.3796,"l":10.305,"n":84,"o":10.35,"t":"2026-10-07T13:00:00Z","v":14802,"vw":10.345915},{"c":10.4,"h":10.4,"l":10.25,"n":81,"o":10.31,"t":"2026-10-07T13:15:00Z","v":25737,"vw":10.310249},{"c":9.8682,"h":10.402,"l":9.48,"n":3733,"o":10.38,"t":"2026-10-07T13:30:00Z","v":1131274,"vw":9.791881},{"c":9.79,"h":9.9,"l":9.7007,"n":1008,"o":9.85,"t":"2026-10-07T13:45:00Z","v":369009,"vw":9.795018},{"c":9.66,"h":9.8297,"l":9.5901,"n":1428,"o":9.825,"t":"2026-10-07T14:00:00Z","v":330210,"vw":9.684659},{"c":9.6423,"h":9.6984,"l":9.55,"n":864,"o":9.625,"t":"2026-10-07T14:15:00Z","v":250691,"vw":9.620621},{"c":9.55,"h":9.67,"l":9.55,"n":740,"o":9.6404,"t":"2026-10-07T14:30:00Z","v":138313,"vw":9.616929},{"c":9.63,"h":9.649,"l":9.53,"n":452,"o":9.5463,"t":"2026-10-07T14:45:00Z","v":79504,"vw":9.60349},{"c":9.6,"h":9.65,"l":9.565,"n":395,"o":9.65,"t":"2026-10-07T15:00:00Z","v":81730,"vw":9.616804},{"c":9.5299,"h":9.6073,"l":9.5113,"n":675,"o":9.59,"t":"2026-10-07T15:15:00Z","v":137860,"vw":9.551272},{"c":9.575,"h":9.6022,"l":9.52,"n":374,"o":9.53,"t":"2026-10-07T15:30:00Z","v":108031,"vw":9.555392},{"c":9.635,"h":9.68,"l":9.57,"n":338,"o":9.57,"t":"2026-10-07T15:45:00Z","v":139721,"vw":9.631396},{"c":9.565,"h":9.69,"l":9.55,"n":294,"o":9.6466,"t":"2026-10-07T16:00:00Z","v":71719,"vw":9.624063},{"c":9.61,"h":9.638,"l":9.545,"n":255,"o":9.57,"t":"2026-10-07T16:15:00Z","v":80995,"vw":9.580428},{"c":9.58,"h":9.625,"l":9.575,"n":127,"o":9.6,"t":"2026-10-07T16:30:00Z","v":35530,"vw":9.584737},{"c":9.5372,"h":9.6,"l":9.535,"n":212,"o":9.595,"t":"2026-10-07T16:45:00Z","v":60627,"vw":9.568265},{"c":9.645,"h":9.68,"l":9.52,"n":284,"o":9.53,"t":"2026-10-07T17:00:00Z","v":116763,"vw":9.622763},{"c":9.5899,"h":9.64,"l":9.58,"n":188,"o":9.64,"t":"2026-10-07T17:15:00Z","v":55803,"vw":9.603135},{"c":9.56,"h":9.61,"l":9.545,"n":247,"o":9.58,"t":"2026-10-07T17:30:00Z","v":112940,"vw":9.58041},{"c":9.455,"h":9.5599,"l":9.452,"n":2046,"o":9.555,"t":"2026-10-07T17:45:00Z","v":204957,"vw":9.503585},{"c":9.64,"h":9.68,"l":9.4501,"n":270,"o":9.452,"t":"2026-10-07T18:00:00Z","v":62600,"vw":9.589871},{"c":9.75,"h":9.77,"l":9.6,"n":295,"o":9.64,"t":"2026-10-07T18:15:00Z","v":121062,"vw":9.675044},{"c":9.835,"h":9.88,"l":9.76,"n":362,"o":9.7696,"t":"2026-10-07T18:30:00Z","v":234637,"vw":9.807561},{"c":9.87,"h":9.92,"l":9.825,"n":280,"o":9.8492,"t":"2026-10-07T18:45:00Z","v":122693,"vw":9.877686},{"c":9.85,"h":9.8896,"l":9.8094,"n":337,"o":9.8564,"t":"2026-10-07T19:00:00Z","v":167024,"vw":9.848099},{"c":9.9469,"h":9.9588,"l":9.8,"n":201,"o":9.85,"t":"2026-10-07T19:15:00Z","v":42202,"vw":9.899272},{"c":10.0696,"h":10.0696,"l":9.92,"n":442,"o":9.95,"t":"2026-10-07T19:30:00Z","v":124699,"vw":9.971653},{"c":10.07,"h":10.085,"l":9.9782,"n":659,"o":10.07,"t":"2026-10-07T19:45:00Z","v":209091,"vw":10.044888},{"c":10,"h":10.08,"l":10,"n":65,"o":10.08,"t":"2026-10-07T20:00:00Z","v":14243,"vw":10.028615},{"c":10.0293,"h":10.03,"l":9.991,"n":46,"o":10.01,"t":"2026-10-07T20:15:00Z","v":9031,"vw":10.007408},{"c":10.01,"h":10.01,"l":10,"n":14,"o":10,"t":"2026-10-07T20:30:00Z","v":2204,"vw":10.001263},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-10-07T20:45:00Z","v":714,"vw":10},{"c":10,"h":10,"l":9.9909,"n":14,"o":10,"t":"2026-10-07T21:00:00Z","v":3433,"vw":9.999459},{"c":10,"h":10.0284,"l":10,"n":4,"o":10.0284,"t":"2026-10-07T21:15:00Z","v":1499,"vw":10.00282},{"c":10,"h":10.02,"l":9.9914,"n":8,"o":9.9915,"t":"2026-10-07T21:30:00Z","v":1177,"vw":9.999319},{"c":9.98,"h":10,"l":9.98,"n":16,"o":10,"t":"2026-10-07T21:45:00Z","v":1797,"vw":9.990885},{"c":9.9991,"h":10.0194,"l":9.9355,"n":19,"o":10.0194,"t":"2026-10-07T22:00:00Z","v":3792,"vw":9.987326},{"c":9.996,"h":10,"l":9.97,"n":19,"o":9.99,"t":"2026-10-07T22:15:00Z","v":14950,"vw":9.992254},{"c":10,"h":10,"l":9.9993,"n":6,"o":9.9993,"t":"2026-10-07T22:30:00Z","v":2200,"vw":9.999682},{"c":9.96,"h":9.99,"l":9.96,"n":2,"o":9.99,"t":"2026-10-07T22:45:00Z","v":300,"vw":9.97},{"c":10,"h":10,"l":9.97,"n":11,"o":9.98,"t":"2026-10-07T23:00:00Z","v":5772,"vw":9.999119},{"c":9.9892,"h":10,"l":9.971,"n":11,"o":9.98,"t":"2026-10-07T23:15:00Z","v":5485,"vw":9.990467},{"c":10.05,"h":10.05,"l":9.99,"n":23,"o":9.99,"t":"2026-10-07T23:30:00Z","v":3150,"vw":10.002982},{"c":10.04,"h":10.04,"l":10.0004,"n":6,"o":10.01,"t":"2026-10-07T23:45:00Z","v":2148,"vw":10.010571},{"c":9.65,"h":9.94,"l":9.6,"n":328,"o":9.88,"t":"2026-10-08T08:00:00Z","v":116207,"vw":9.684492},{"c":9.68,"h":9.68,"l":9.67,"n":19,"o":9.67,"t":"2026-10-08T08:15:00Z","v":1542,"vw":9.670736},{"c":9.66,"h":9.72,"l":9.66,"n":5,"o":9.72,"t":"2026-10-08T08:30:00Z","v":556,"vw":9.684},{"c":9.65,"h":9.66,"l":9.65,"n":6,"o":9.66,"t":"2026-10-08T08:45:00Z","v":2180,"vw":9.656297},{"c":9.72,"h":9.72,"l":9.66,"n":12,"o":9.66,"t":"2026-10-08T09:00:00Z","v":2107,"vw":9.692},{"c":9.71,"h":9.72,"l":9.71,"n":3,"o":9.72,"t":"2026-10-08T09:15:00Z","v":655,"vw":9.714882},{"c":9.74,"h":9.74,"l":9.74,"n":4,"o":9.74,"t":"2026-10-08T09:30:00Z","v":1024,"vw":9.74},{"c":9.72,"h":9.73,"l":9.72,"n":7,"o":9.73,"t":"2026-10-08T09:45:00Z","v":2677,"vw":9.727865},{"c":9.69,"h":9.69,"l":9.67,"n":11,"o":9.69,"t":"2026-10-08T10:00:00Z","v":1945,"vw":9.688471},{"c":9.54,"h":9.67,"l":9.54,"n":60,"o":9.67,"t":"2026-10-08T10:15:00Z","v":8145,"vw":9.619447},{"c":9.51,"h":9.55,"l":9.48,"n":153,"o":9.55,"t":"2026-10-08T10:30:00Z","v":24632,"vw":9.510174},{"c":9.53,"h":9.53,"l":9.51,"n":38,"o":9.52,"t":"2026-10-08T10:45:00Z","v":6577,"vw":9.51849},{"c":9.5,"h":9.57,"l":9.48,"n":415,"o":9.53,"t":"2026-10-08T11:00:00Z","v":112118,"vw":9.526452},{"c":9.5567,"h":9.56,"l":9.48,"n":16,"o":9.51,"t":"2026-10-08T11:15:00Z","v":6217,"vw":9.530174},{"c":9.63,"h":9.63,"l":9.53,"n":115,"o":9.55,"t":"2026-10-08T11:30:00Z","v":14440,"vw":9.577585},{"c":9.6331,"h":9.6534,"l":9.63,"n":123,"o":9.64,"t":"2026-10-08T11:45:00Z","v":37086,"vw":9.638838},{"c":9.63,"h":9.639,"l":9.63,"n":39,"o":9.63,"t":"2026-10-08T12:00:00Z","v":24980,"vw":9.630179},{"c":9.58,"h":9.59,"l":9.56,"n":182,"o":9.57,"t":"2026-10-08T12:15:00Z","v":8837,"vw":9.573077},{"c":9.61,"h":9.61,"l":9.5596,"n":49,"o":9.56,"t":"2026-10-08T12:30:00Z","v":10849,"vw":9.582256},{"c":9.57,"h":9.5996,"l":9.57,"n":41,"o":9.59,"t":"2026-10-08T12:45:00Z","v":6661,"vw":9.582779},{"c":9.649,"h":9.65,"l":9.58,"n":70,"o":9.58,"t":"2026-10-08T13:00:00Z","v":24107,"vw":9.627807},{"c":9.63,"h":9.7,"l":9.6016,"n":74,"o":9.63,"t":"2026-10-08T13:15:00Z","v":23907,"vw":9.644598},{"c":9.4061,"h":9.912,"l":9.31,"n":2282,"o":9.64,"t":"2026-10-08T13:30:00Z","v":528177,"vw":9.509948},{"c":9.1699,"h":9.41,"l":9.091,"n":2118,"o":9.405,"t":"2026-10-08T13:45:00Z","v":670133,"vw":9.24052},{"c":9.1189,"h":9.2299,"l":9.08,"n":1650,"o":9.16,"t":"2026-10-08T14:00:00Z","v":446261,"vw":9.136609},{"c":9.245,"h":9.3066,"l":9.05,"n":1156,"o":9.105,"t":"2026-10-08T14:15:00Z","v":291221,"vw":9.181845},{"c":9.17,"h":9.249,"l":9.17,"n":492,"o":9.24,"t":"2026-10-08T14:30:00Z","v":97935,"vw":9.213725},{"c":9.135,"h":9.18,"l":9.1,"n":669,"o":9.17,"t":"2026-10-08T14:45:00Z","v":206620,"vw":9.128869},{"c":8.94,"h":9.13,"l":8.935,"n":1804,"o":9.13,"t":"2026-10-08T15:00:00Z","v":410816,"vw":9.005879},{"c":8.81,"h":8.955,"l":8.81,"n":1586,"o":8.935,"t":"2026-10-08T15:15:00Z","v":402456,"vw":8.880538},{"c":8.75,"h":8.85,"l":8.615,"n":2065,"o":8.815,"t":"2026-10-08T15:30:00Z","v":643346,"vw":8.710356},{"c":8.71,"h":8.8299,"l":8.7,"n":833,"o":8.758,"t":"2026-10-08T15:45:00Z","v":236665,"vw":8.770514},{"c":8.635,"h":8.72,"l":8.605,"n":1259,"o":8.7,"t":"2026-10-08T16:00:00Z","v":361649,"vw":8.653812},{"c":8.82,"h":8.83,"l":8.63,"n":1050,"o":8.639,"t":"2026-10-08T16:15:00Z","v":263028,"vw":8.733421},{"c":8.75,"h":8.83,"l":8.705,"n":588,"o":8.83,"t":"2026-10-08T16:30:00Z","v":167530,"vw":8.759073},{"c":8.65,"h":8.75,"l":8.6,"n":1548,"o":8.745,"t":"2026-10-08T16:45:00Z","v":362948,"vw":8.67369},{"c":8.79,"h":8.8241,"l":8.6,"n":717,"o":8.6469,"t":"2026-10-08T17:00:00Z","v":117174,"vw":8.668626},{"c":8.62,"h":8.8,"l":8.515,"n":976,"o":8.7801,"t":"2026-10-08T17:15:00Z","v":185826,"vw":8.639127},{"c":8.63,"h":8.6758,"l":8.53,"n":540,"o":8.63,"t":"2026-10-08T17:30:00Z","v":95312,"vw":8.611337},{"c":8.645,"h":8.6897,"l":8.55,"n":771,"o":8.63,"t":"2026-10-08T17:45:00Z","v":146810,"vw":8.580516},{"c":8.74,"h":8.74,"l":8.62,"n":315,"o":8.64,"t":"2026-10-08T18:00:00Z","v":51710,"vw":8.686166},{"c":8.78,"h":8.8199,"l":8.69,"n":435,"o":8.75,"t":"2026-10-08T18:15:00Z","v":91900,"vw":8.755493},{"c":8.74,"h":8.78,"l":8.72,"n":293,"o":8.765,"t":"2026-10-08T18:30:00Z","v":56537,"vw":8.747751},{"c":8.595,"h":8.74,"l":8.595,"n":562,"o":8.74,"t":"2026-10-08T18:45:00Z","v":111295,"vw":8.638602},{"c":8.6027,"h":8.6599,"l":8.585,"n":331,"o":8.596,"t":"2026-10-08T19:00:00Z","v":64715,"vw":8.621998},{"c":8.67,"h":8.78,"l":8.57,"n":531,"o":8.6,"t":"2026-10-08T19:15:00Z","v":127463,"vw":8.655032},{"c":8.67,"h":8.77,"l":8.665,"n":352,"o":8.68,"t":"2026-10-08T19:30:00Z","v":63096,"vw":8.708838},{"c":8.83,"h":8.835,"l":8.675,"n":664,"o":8.68,"t":"2026-10-08T19:45:00Z","v":145132,"vw":8.785889},{"c":8.84,"h":8.86,"l":8.82,"n":255,"o":8.84,"t":"2026-10-08T20:00:00Z","v":37275,"vw":8.839726},{"c":8.9,"h":8.97,"l":8.73,"n":398,"o":8.82,"t":"2026-10-08T20:15:00Z","v":60612,"vw":8.837713},{"c":8.54,"h":8.89,"l":8.3,"n":1082,"o":8.8601,"t":"2026-10-08T20:30:00Z","v":266696,"vw":8.516033},{"c":8.44,"h":8.55,"l":8.13,"n":708,"o":8.5,"t":"2026-10-08T20:45:00Z","v":251156,"vw":8.329182},{"c":8.3,"h":8.43,"l":8.3,"n":251,"o":8.43,"t":"2026-10-08T21:00:00Z","v":52260,"vw":8.358576},{"c":8.3,"h":8.3796,"l":8.26,"n":201,"o":8.3501,"t":"2026-10-08T21:15:00Z","v":53881,"vw":8.297412},{"c":8.1169,"h":8.37,"l":8,"n":547,"o":8.2808,"t":"2026-10-08T21:30:00Z","v":145525,"vw":8.161664},{"c":8.19,"h":8.2,"l":7.975,"n":476,"o":8.12,"t":"2026-10-08T21:45:00Z","v":201153,"vw":8.033429},{"c":8.26,"h":8.26,"l":8.15,"n":155,"o":8.1615,"t":"2026-10-08T22:00:00Z","v":48750,"vw":8.201449},{"c":8.2786,"h":8.32,"l":8.25,"n":205,"o":8.26,"t":"2026-10-08T22:15:00Z","v":83129,"vw":8.280921},{"c":8.2797,"h":8.28,"l":8.25,"n":67,"o":8.2501,"t":"2026-10-08T22:30:00Z","v":17467,"vw":8.271312},{"c":8.2,"h":8.2703,"l":8.19,"n":119,"o":8.2703,"t":"2026-10-08T22:45:00Z","v":17599,"vw":8.235191},{"c":8.22,"h":8.24,"l":8.2,"n":47,"o":8.2,"t":"2026-10-08T23:00:00Z","v":6663,"vw":8.210943},{"c":8.2,"h":8.24,"l":8.2,"n":92,"o":8.2085,"t":"2026-10-08T23:15:00Z","v":8106,"vw":8.218752},{"c":8.1205,"h":8.21,"l":8.1205,"n":149,"o":8.21,"t":"2026-10-08T23:30:00Z","v":35674,"vw":8.169227},{"c":8.1265,"h":8.18,"l":8.1,"n":92,"o":8.13,"t":"2026-10-08T23:45:00Z","v":16892,"vw":8.140443},{"c":8.2236,"h":8.5,"l":8.2,"n":709,"o":8.4,"t":"2026-10-09T08:00:00Z","v":171116,"vw":8.322581},{"c":8.28,"h":8.35,"l":8.2399,"n":71,"o":8.28,"t":"2026-10-09T08:15:00Z","v":28499,"vw":8.312243},{"c":8.42,"h":8.45,"l":8.3,"n":33,"o":8.3,"t":"2026-10-09T08:30:00Z","v":10296,"vw":8.394166},{"c":8.3809,"h":8.42,"l":8.37,"n":33,"o":8.3711,"t":"2026-10-09T08:45:00Z","v":18201,"vw":8.398325},{"c":8.35,"h":8.39,"l":8.35,"n":19,"o":8.39,"t":"2026-10-09T09:00:00Z","v":4381,"vw":8.365699},{"c":8.3,"h":8.32,"l":8.2951,"n":17,"o":8.32,"t":"2026-10-09T09:15:00Z","v":2362,"vw":8.311818},{"c":8.3,"h":8.32,"l":8.28,"n":36,"o":8.3196,"t":"2026-10-09T09:30:00Z","v":11315,"vw":8.300566},{"c":8.33,"h":8.33,"l":8.28,"n":21,"o":8.3,"t":"2026-10-09T09:45:00Z","v":13151,"vw":8.294177},{"c":8.35,"h":8.36,"l":8.3,"n":17,"o":8.3,"t":"2026-10-09T10:00:00Z","v":6613,"vw":8.339721},{"c":8.32,"h":8.35,"l":8.32,"n":14,"o":8.35,"t":"2026-10-09T10:15:00Z","v":6907,"vw":8.34695},{"c":8.27,"h":8.31,"l":8.27,"n":35,"o":8.31,"t":"2026-10-09T10:30:00Z","v":9350,"vw":8.28171},{"c":8.28,"h":8.28,"l":8.26,"n":24,"o":8.28,"t":"2026-10-09T10:45:00Z","v":4900,"vw":8.267845},{"c":8.19,"h":8.2897,"l":8.14,"n":223,"o":8.2897,"t":"2026-10-09T11:00:00Z","v":58894,"vw":8.184878},{"c":8.29,"h":8.29,"l":8.18,"n":65,"o":8.1878,"t":"2026-10-09T11:15:00Z","v":22362,"vw":8.232824},{"c":8.24,"h":8.28,"l":8.21,"n":61,"o":8.2742,"t":"2026-10-09T11:30:00Z","v":16817,"vw":8.246965},{"c":8.15,"h":8.25,"l":8.15,"n":142,"o":8.239,"t":"2026-10-09T11:45:00Z","v":54946,"vw":8.203027},{"c":8.25,"h":8.2854,"l":8.15,"n":143,"o":8.15,"t":"2026-10-09T12:00:00Z","v":53554,"vw":8.226857},{"c":8.19,"h":8.2697,"l":8.14,"n":132,"o":8.2697,"t":"2026-10-09T12:15:00Z","v":80220,"vw":8.164342},{"c":8.1193,"h":8.1725,"l":8.1,"n":139,"o":8.1725,"t":"2026-10-09T12:30:00Z","v":33754,"vw":8.116465},{"c":8.159,"h":8.17,"l":8.08,"n":156,"o":8.11,"t":"2026-10-09T12:45:00Z","v":49081,"vw":8.115803},{"c":8.2167,"h":8.24,"l":8.1683,"n":97,"o":8.1683,"t":"2026-10-09T13:00:00Z","v":26819,"vw":8.204334},{"c":8.07,"h":8.2,"l":8,"n":473,"o":8.2,"t":"2026-10-09T13:15:00Z","v":193739,"vw":8.050408},{"c":7.63,"h":8.47,"l":7.5978,"n":5323,"o":8.05,"t":"2026-10-09T13:30:00Z","v":1614059,"vw":7.856492},{"c":7.34,"h":7.6403,"l":7.13,"n":6313,"o":7.63,"t":"2026-10-09T13:45:00Z","v":2136140,"vw":7.324282},{"c":7.359,"h":7.43,"l":7.22,"n":4194,"o":7.3205,"t":"2026-10-09T14:00:00Z","v":1469975,"vw":7.340397},{"c":7.1625,"h":7.395,"l":7.08,"n":4064,"o":7.36,"t":"2026-10-09T14:15:00Z","v":1061190,"vw":7.203789},{"c":7.1199,"h":7.1665,"l":7.02,"n":2762,"o":7.16,"t":"2026-10-09T14:30:00Z","v":953949,"vw":7.083984},{"c":7.075,"h":7.13,"l":7,"n":2573,"o":7.1117,"t":"2026-10-09T14:45:00Z","v":695192,"vw":7.055093},{"c":6.7699,"h":7.135,"l":6.76,"n":5763,"o":7.09,"t":"2026-10-09T15:00:00Z","v":1562292,"vw":6.907857},{"c":6.3556,"h":6.8,"l":6.31,"n":4530,"o":6.76,"t":"2026-10-09T15:15:00Z","v":1749127,"vw":6.571192},{"c":6.06,"h":6.3675,"l":5.96,"n":5616,"o":6.34,"t":"2026-10-09T15:30:00Z","v":2240685,"vw":6.173112},{"c":6.0401,"h":6.1199,"l":5.925,"n":3955,"o":6.0599,"t":"2026-10-09T15:45:00Z","v":1443695,"vw":6.019898},{"c":6.26,"h":6.4,"l":6.02,"n":3844,"o":6.04,"t":"2026-10-09T16:00:00Z","v":1659877,"vw":6.243},{"c":6.61,"h":6.62,"l":6.27,"n":3714,"o":6.27,"t":"2026-10-09T16:15:00Z","v":1548880,"vw":6.465145},{"c":6.4671,"h":6.69,"l":6.38,"n":4579,"o":6.61,"t":"2026-10-09T16:30:00Z","v":1753243,"vw":6.497477},{"c":6.235,"h":6.5,"l":6.23,"n":1859,"o":6.4688,"t":"2026-10-09T16:45:00Z","v":792586,"vw":6.369313},{"c":6.2069,"h":6.285,"l":6.15,"n":2670,"o":6.24,"t":"2026-10-09T17:00:00Z","v":893070,"vw":6.193489},{"c":6.26,"h":6.27,"l":6.16,"n":1631,"o":6.22,"t":"2026-10-09T17:15:00Z","v":649036,"vw":6.212948},{"c":6.205,"h":6.28,"l":6.18,"n":1155,"o":6.25,"t":"2026-10-09T17:30:00Z","v":320407,"vw":6.223777},{"c":6.38,"h":6.45,"l":6.19,"n":1305,"o":6.206,"t":"2026-10-09T17:45:00Z","v":560516,"vw":6.348434},{"c":6.455,"h":6.53,"l":6.36,"n":1264,"o":6.3719,"t":"2026-10-09T18:00:00Z","v":487517,"vw":6.440175},{"c":6.42,"h":6.55,"l":6.382,"n":2230,"o":6.45,"t":"2026-10-09T18:15:00Z","v":716471,"vw":6.468504},{"c":6.55,"h":6.55,"l":6.37,"n":984,"o":6.42,"t":"2026-10-09T18:30:00Z","v":270980,"vw":6.457262},{"c":6.62,"h":6.63,"l":6.55,"n":1707,"o":6.55,"t":"2026-10-09T18:45:00Z","v":855215,"vw":6.586257},{"c":6.615,"h":6.68,"l":6.55,"n":929,"o":6.5987,"t":"2026-10-09T19:00:00Z","v":462082,"vw":6.602622},{"c":6.805,"h":6.85,"l":6.612,"n":1411,"o":6.62,"t":"2026-10-09T19:15:00Z","v":781491,"vw":6.761574},{"c":6.7857,"h":6.825,"l":6.73,"n":1198,"o":6.7948,"t":"2026-10-09T19:30:00Z","v":552680,"vw":6.768108},{"c":6.966,"h":7,"l":6.71,"n":1982,"o":6.795,"t":"2026-10-09T19:45:00Z","v":846146,"vw":6.90147},{"c":7,"h":7.1,"l":6.94,"n":739,"o":6.94,"t":"2026-10-09T20:00:00Z","v":282552,"vw":7.035056},{"c":7.0102,"h":7.05,"l":6.98,"n":251,"o":6.999,"t":"2026-10-09T20:15:00Z","v":68905,"vw":7.014991},{"c":7.0424,"h":7.095,"l":7.01,"n":240,"o":7.02,"t":"2026-10-09T20:30:00Z","v":41548,"vw":7.062438},{"c":7.04,"h":7.07,"l":7.04,"n":116,"o":7.0401,"t":"2026-10-09T20:45:00Z","v":17999,"vw":7.054741},{"c":7.03,"h":7.05,"l":7,"n":107,"o":7.03,"t":"2026-10-09T21:00:00Z","v":28737,"vw":7.021256},{"c":7.02,"h":7.02,"l":7,"n":75,"o":7.01,"t":"2026-10-09T21:15:00Z","v":13492,"vw":7.006542},{"c":7.02,"h":7.03,"l":7,"n":36,"o":7.02,"t":"2026-10-09T21:30:00Z","v":11739,"vw":7.022174},{"c":7.01,"h":7.03,"l":7,"n":27,"o":7.02,"t":"2026-10-09T21:45:00Z","v":7826,"vw":7.013671},{"c":7.01,"h":7.02,"l":7,"n":50,"o":7.02,"t":"2026-10-09T22:00:00Z","v":17591,"vw":7.007956},{"c":7.0303,"h":7.05,"l":7,"n":77,"o":7.02,"t":"2026-10-09T22:15:00Z","v":12953,"vw":7.022216},{"c":7.04,"h":7.05,"l":7.03,"n":59,"o":7.05,"t":"2026-10-09T22:30:00Z","v":6402,"vw":7.041714},{"c":7.04,"h":7.05,"l":7.02,"n":64,"o":7.03,"t":"2026-10-09T22:45:00Z","v":14716,"vw":7.034459},{"c":6.98,"h":7.04,"l":6.98,"n":259,"o":7.04,"t":"2026-10-09T23:00:00Z","v":46659,"vw":6.998675},{"c":6.93,"h":6.99,"l":6.9,"n":59,"o":6.99,"t":"2026-10-09T23:15:00Z","v":19129,"vw":6.937183},{"c":6.9503,"h":6.96,"l":6.93,"n":46,"o":6.94,"t":"2026-10-09T23:30:00Z","v":22160,"vw":6.94694},{"c":6.94,"h":6.96,"l":6.94,"n":54,"o":6.95,"t":"2026-10-09T23:45:00Z","v":20463,"vw":6.950307},{"c":7.12,"h":7.2,"l":7.03,"n":538,"o":7.2,"t":"2026-10-12T08:00:00Z","v":64058,"vw":7.117306},{"c":7.04,"h":7.1,"l":7.02,"n":48,"o":7.1,"t":"2026-10-12T08:15:00Z","v":6726,"vw":7.050011},{"c":6.94,"h":7.03,"l":6.91,"n":123,"o":7.03,"t":"2026-10-12T08:30:00Z","v":28481,"vw":6.945389},{"c":6.87,"h":6.95,"l":6.86,"n":94,"o":6.92,"t":"2026-10-12T08:45:00Z","v":32400,"vw":6.898959},{"c":6.89,"h":6.92,"l":6.88,"n":38,"o":6.89,"t":"2026-10-12T09:00:00Z","v":10122,"vw":6.899971},{"c":6.9037,"h":6.968,"l":6.9034,"n":97,"o":6.92,"t":"2026-10-12T09:15:00Z","v":12753,"vw":6.938468},{"c":6.94,"h":6.94,"l":6.9,"n":10,"o":6.915,"t":"2026-10-12T09:30:00Z","v":2200,"vw":6.910234},{"c":6.9,"h":6.91,"l":6.9,"n":8,"o":6.91,"t":"2026-10-12T09:45:00Z","v":785,"vw":6.908207},{"c":7.3,"h":7.33,"l":6.9009,"n":214,"o":6.9009,"t":"2026-10-12T10:00:00Z","v":54074,"vw":7.154935},{"c":7.3,"h":7.34,"l":7.29,"n":115,"o":7.2994,"t":"2026-10-12T10:15:00Z","v":65759,"vw":7.309063},{"c":7.32,"h":7.36,"l":7.27,"n":66,"o":7.27,"t":"2026-10-12T10:30:00Z","v":27448,"vw":7.323928},{"c":7.35,"h":7.42,"l":7.3302,"n":484,"o":7.35,"t":"2026-10-12T10:45:00Z","v":165663,"vw":7.389753},{"c":7.3388,"h":7.47,"l":7.3205,"n":255,"o":7.3411,"t":"2026-10-12T11:00:00Z","v":98101,"vw":7.397287},{"c":7.43,"h":7.469,"l":7.35,"n":195,"o":7.35,"t":"2026-10-12T11:15:00Z","v":54934,"vw":7.411442},{"c":7.5599,"h":7.6,"l":7.41,"n":384,"o":7.41,"t":"2026-10-12T11:30:00Z","v":240578,"vw":7.518854},{"c":7.47,"h":7.56,"l":7.47,"n":151,"o":7.55,"t":"2026-10-12T11:45:00Z","v":64971,"vw":7.511114},{"c":7.53,"h":7.5391,"l":7.45,"n":144,"o":7.455,"t":"2026-10-12T12:00:00Z","v":74637,"vw":7.481789},{"c":7.48,"h":7.5354,"l":7.47,"n":95,"o":7.52,"t":"2026-10-12T12:15:00Z","v":37619,"vw":7.49986},{"c":7.54,"h":7.55,"l":7.44,"n":277,"o":7.47,"t":"2026-10-12T12:30:00Z","v":120067,"vw":7.499539},{"c":7.569,"h":7.6,"l":7.5146,"n":386,"o":7.54,"t":"2026-10-12T12:45:00Z","v":263208,"vw":7.568319},{"c":7.5399,"h":7.58,"l":7.51,"n":208,"o":7.56,"t":"2026-10-12T13:00:00Z","v":115275,"vw":7.553328},{"c":7.585,"h":7.7,"l":7.46,"n":721,"o":7.54,"t":"2026-10-12T13:15:00Z","v":186094,"vw":7.57341},{"c":7.85,"h":7.957,"l":7.46,"n":8646,"o":7.61,"t":"2026-10-12T13:30:00Z","v":2126451,"vw":7.712841},{"c":7.4899,"h":7.86,"l":7.45,"n":3329,"o":7.84,"t":"2026-10-12T13:45:00Z","v":935865,"vw":7.655442},{"c":7.715,"h":7.78,"l":7.465,"n":1693,"o":7.49,"t":"2026-10-12T14:00:00Z","v":543230,"vw":7.642926},{"c":7.66,"h":7.801,"l":7.6,"n":1061,"o":7.72,"t":"2026-10-12T14:15:00Z","v":263243,"vw":7.683502},{"c":7.605,"h":7.7279,"l":7.601,"n":720,"o":7.665,"t":"2026-10-12T14:30:00Z","v":327241,"vw":7.67513},{"c":7.6323,"h":7.76,"l":7.585,"n":699,"o":7.605,"t":"2026-10-12T14:45:00Z","v":206542,"vw":7.65225},{"c":7.675,"h":7.7025,"l":7.63,"n":397,"o":7.64,"t":"2026-10-12T15:00:00Z","v":91250,"vw":7.675317},{"c":7.64,"h":7.69,"l":7.605,"n":338,"o":7.6714,"t":"2026-10-12T15:15:00Z","v":96287,"vw":7.651857},{"c":7.615,"h":7.63,"l":7.55,"n":694,"o":7.63,"t":"2026-10-12T15:30:00Z","v":394468,"vw":7.592777},{"c":7.645,"h":7.72,"l":7.615,"n":480,"o":7.625,"t":"2026-10-12T15:45:00Z","v":184356,"vw":7.697949},{"c":7.64,"h":7.6855,"l":7.635,"n":262,"o":7.65,"t":"2026-10-12T16:00:00Z","v":61400,"vw":7.654001},{"c":7.67,"h":7.7,"l":7.6303,"n":353,"o":7.6303,"t":"2026-10-12T16:15:00Z","v":82925,"vw":7.675616},{"c":7.63,"h":7.685,"l":7.585,"n":322,"o":7.665,"t":"2026-10-12T16:30:00Z","v":91690,"vw":7.646392},{"c":7.59,"h":7.6874,"l":7.59,"n":379,"o":7.6342,"t":"2026-10-12T16:45:00Z","v":149740,"vw":7.635585},{"c":7.61,"h":7.66,"l":7.586,"n":228,"o":7.595,"t":"2026-10-12T17:00:00Z","v":46073,"vw":7.620479},{"c":7.61,"h":7.62,"l":7.59,"n":263,"o":7.62,"t":"2026-10-12T17:15:00Z","v":134994,"vw":7.597842},{"c":7.53,"h":7.6101,"l":7.505,"n":359,"o":7.6101,"t":"2026-10-12T17:30:00Z","v":226144,"vw":7.570438},{"c":7.455,"h":7.54,"l":7.45,"n":393,"o":7.5331,"t":"2026-10-12T17:45:00Z","v":197642,"vw":7.48803},{"c":7.28,"h":7.45,"l":7.2499,"n":642,"o":7.45,"t":"2026-10-12T18:00:00Z","v":260998,"vw":7.35976},{"c":7.33,"h":7.3397,"l":7.255,"n":284,"o":7.285,"t":"2026-10-12T18:15:00Z","v":80633,"vw":7.301695},{"c":7.3098,"h":7.3369,"l":7.27,"n":301,"o":7.33,"t":"2026-10-12T18:30:00Z","v":89401,"vw":7.301085},{"c":7.28,"h":7.35,"l":7.26,"n":390,"o":7.3099,"t":"2026-10-12T18:45:00Z","v":93226,"vw":7.301746},{"c":7.175,"h":7.29,"l":7.17,"n":341,"o":7.27,"t":"2026-10-12T19:00:00Z","v":164746,"vw":7.209069},{"c":7.135,"h":7.2299,"l":7.135,"n":237,"o":7.1777,"t":"2026-10-12T19:15:00Z","v":73805,"vw":7.177298},{"c":7.06,"h":7.135,"l":7.0501,"n":508,"o":7.13,"t":"2026-10-12T19:30:00Z","v":232914,"vw":7.082302},{"c":7.1,"h":7.13,"l":7.055,"n":342,"o":7.0671,"t":"2026-10-12T19:45:00Z","v":143742,"vw":7.09202},{"c":7.18,"h":7.18,"l":7.08,"n":88,"o":7.09,"t":"2026-10-12T20:00:00Z","v":49936,"vw":7.137432},{"c":7.12,"h":7.16,"l":7.11,"n":33,"o":7.16,"t":"2026-10-12T20:15:00Z","v":17741,"vw":7.129618},{"c":7.15,"h":7.15,"l":7.11,"n":28,"o":7.11,"t":"2026-10-12T20:30:00Z","v":8376,"vw":7.128595},{"c":7.151,"h":7.17,"l":7.14,"n":21,"o":7.15,"t":"2026-10-12T20:45:00Z","v":10764,"vw":7.150247},{"c":7.15,"h":7.1604,"l":7.15,"n":15,"o":7.1604,"t":"2026-10-12T21:00:00Z","v":3636,"vw":7.157221},{"c":7.15,"h":7.17,"l":7.141,"n":7,"o":7.1491,"t":"2026-10-12T21:15:00Z","v":31013,"vw":7.159752},{"c":7.15,"h":7.1895,"l":7.15,"n":5,"o":7.16,"t":"2026-10-12T21:30:00Z","v":2541,"vw":7.164288},{"c":7.13,"h":7.1699,"l":7.13,"n":11,"o":7.1699,"t":"2026-10-12T21:45:00Z","v":2520,"vw":7.150835},{"c":7.1528,"h":7.16,"l":7.152,"n":10,"o":7.152,"t":"2026-10-12T22:00:00Z","v":3757,"vw":7.154363},{"c":7.121,"h":7.14,"l":7.121,"n":6,"o":7.14,"t":"2026-10-12T22:15:00Z","v":2346,"vw":7.125163},{"c":7.11,"h":7.13,"l":7.11,"n":10,"o":7.11,"t":"2026-10-12T22:30:00Z","v":1922,"vw":7.124562},{"c":7.1198,"h":7.13,"l":7.1198,"n":6,"o":7.12,"t":"2026-10-12T22:45:00Z","v":1650,"vw":7.126125},{"c":7.07,"h":7.1185,"l":7.07,"n":26,"o":7.1185,"t":"2026-10-12T23:00:00Z","v":8196,"vw":7.097576},{"c":7.05,"h":7.07,"l":7.05,"n":20,"o":7.07,"t":"2026-10-12T23:15:00Z","v":2161,"vw":7.055151},{"c":7.01,"h":7.05,"l":7.01,"n":20,"o":7.04,"t":"2026-10-12T23:30:00Z","v":6830,"vw":7.037671},{"c":6.98,"h":7.0185,"l":6.98,"n":105,"o":7.0185,"t":"2026-10-12T23:45:00Z","v":15728,"vw":6.9995},{"c":6.59,"h":6.71,"l":6.48,"n":431,"o":6.56,"t":"2026-10-13T08:00:00Z","v":87257,"vw":6.563407},{"c":6.6,"h":6.6,"l":6.5337,"n":45,"o":6.6,"t":"2026-10-13T08:15:00Z","v":7244,"vw":6.574456},{"c":6.6,"h":6.64,"l":6.6,"n":22,"o":6.6,"t":"2026-10-13T08:30:00Z","v":6877,"vw":6.610506},{"c":6.62,"h":6.64,"l":6.6005,"n":21,"o":6.6005,"t":"2026-10-13T08:45:00Z","v":8319,"vw":6.616281},{"c":6.59,"h":6.62,"l":6.53,"n":72,"o":6.61,"t":"2026-10-13T09:00:00Z","v":16401,"vw":6.588988},{"c":6.57,"h":6.62,"l":6.56,"n":11,"o":6.59,"t":"2026-10-13T09:15:00Z","v":2345,"vw":6.578585},{"c":6.59,"h":6.61,"l":6.59,"n":59,"o":6.59,"t":"2026-10-13T09:30:00Z","v":9738,"vw":6.601794},{"c":6.57,"h":6.59,"l":6.56,"n":38,"o":6.59,"t":"2026-10-13T09:45:00Z","v":8422,"vw":6.569494},{"c":6.5714,"h":6.5779,"l":6.57,"n":5,"o":6.57,"t":"2026-10-13T10:00:00Z","v":3011,"vw":6.571537},{"c":6.58,"h":6.6,"l":6.57,"n":12,"o":6.6,"t":"2026-10-13T10:15:00Z","v":2243,"vw":6.584783},{"c":6.55,"h":6.58,"l":6.55,"n":24,"o":6.57,"t":"2026-10-13T10:30:00Z","v":8786,"vw":6.563553},{"c":6.55,"h":6.58,"l":6.54,"n":31,"o":6.54,"t":"2026-10-13T10:45:00Z","v":6397,"vw":6.545559},{"c":6.52,"h":6.56,"l":6.44,"n":247,"o":6.56,"t":"2026-10-13T11:00:00Z","v":134411,"vw":6.483727},{"c":6.52,"h":6.53,"l":6.451,"n":45,"o":6.5154,"t":"2026-10-13T11:15:00Z","v":13098,"vw":6.50457},{"c":6.5499,"h":6.57,"l":6.5004,"n":71,"o":6.5004,"t":"2026-10-13T11:30:00Z","v":94862,"vw":6.549681},{"c":6.53,"h":6.55,"l":6.4866,"n":70,"o":6.55,"t":"2026-10-13T11:45:00Z","v":50930,"vw":6.528772},{"c":6.4293,"h":6.5,"l":6.4,"n":110,"o":6.5,"t":"2026-10-13T12:00:00Z","v":29656,"vw":6.437585},{"c":6.42,"h":6.4576,"l":6.4,"n":180,"o":6.425,"t":"2026-10-13T12:15:00Z","v":64946,"vw":6.423204},{"c":6.35,"h":6.426,"l":6.34,"n":334,"o":6.426,"t":"2026-10-13T12:30:00Z","v":145251,"vw":6.381282},{"c":6.42,"h":6.43,"l":6.31,"n":179,"o":6.3569,"t":"2026-10-13T12:45:00Z","v":71120,"vw":6.394182},{"c":6.3913,"h":6.42,"l":6.3637,"n":182,"o":6.42,"t":"2026-10-13T13:00:00Z","v":36782,"vw":6.396115},{"c":6.2,"h":6.4163,"l":6.18,"n":375,"o":6.4163,"t":"2026-10-13T13:15:00Z","v":191860,"vw":6.274583},{"c":6.218,"h":6.3509,"l":5.91,"n":4218,"o":6.22,"t":"2026-10-13T13:30:00Z","v":1436348,"vw":6.087821},{"c":5.865,"h":6.235,"l":5.73,"n":3899,"o":6.21,"t":"2026-10-13T13:45:00Z","v":1560775,"vw":5.887633},{"c":5.795,"h":5.88,"l":5.74,"n":2670,"o":5.865,"t":"2026-10-13T14:00:00Z","v":1180796,"vw":5.817194},{"c":5.6768,"h":5.8288,"l":5.65,"n":2811,"o":5.795,"t":"2026-10-13T14:15:00Z","v":993275,"vw":5.722418},{"c":5.8,"h":5.82,"l":5.6623,"n":1482,"o":5.6768,"t":"2026-10-13T14:30:00Z","v":754642,"vw":5.739204},{"c":5.75,"h":5.88,"l":5.72,"n":1315,"o":5.7999,"t":"2026-10-13T14:45:00Z","v":550717,"vw":5.786154},{"c":5.835,"h":5.87,"l":5.735,"n":1061,"o":5.75,"t":"2026-10-13T15:00:00Z","v":592782,"vw":5.821123},{"c":5.86,"h":5.9299,"l":5.7883,"n":1395,"o":5.83,"t":"2026-10-13T15:15:00Z","v":678286,"vw":5.85766},{"c":5.8,"h":5.865,"l":5.77,"n":1036,"o":5.86,"t":"2026-10-13T15:30:00Z","v":507464,"vw":5.810831},{"c":5.82,"h":5.84,"l":5.765,"n":605,"o":5.81,"t":"2026-10-13T15:45:00Z","v":204127,"vw":5.800597},{"c":5.885,"h":5.9199,"l":5.8071,"n":758,"o":5.83,"t":"2026-10-13T16:00:00Z","v":271213,"vw":5.874246},{"c":5.8999,"h":5.92,"l":5.86,"n":563,"o":5.889,"t":"2026-10-13T16:15:00Z","v":278798,"vw":5.898663},{"c":6.04,"h":6.08,"l":5.8901,"n":997,"o":5.8997,"t":"2026-10-13T16:30:00Z","v":387322,"vw":5.987399},{"c":5.995,"h":6.08,"l":5.995,"n":509,"o":6.0367,"t":"2026-10-13T16:45:00Z","v":300570,"vw":6.042695},{"c":5.9931,"h":5.9999,"l":5.91,"n":517,"o":5.99,"t":"2026-10-13T17:00:00Z","v":275126,"vw":5.969538},{"c":5.91,"h":6.0199,"l":5.91,"n":569,"o":5.9922,"t":"2026-10-13T17:15:00Z","v":198630,"vw":5.957519},{"c":5.9598,"h":5.965,"l":5.9101,"n":290,"o":5.92,"t":"2026-10-13T17:30:00Z","v":87447,"vw":5.943342},{"c":5.9099,"h":5.9695,"l":5.9,"n":249,"o":5.9598,"t":"2026-10-13T17:45:00Z","v":110645,"vw":5.92666},{"c":6.04,"h":6.1,"l":5.905,"n":747,"o":5.905,"t":"2026-10-13T18:00:00Z","v":203572,"vw":6.021561},{"c":5.9699,"h":6.05,"l":5.925,"n":665,"o":6.05,"t":"2026-10-13T18:15:00Z","v":335954,"vw":5.986534},{"c":5.975,"h":6,"l":5.93,"n":507,"o":5.96,"t":"2026-10-13T18:30:00Z","v":154529,"vw":5.976243},{"c":5.97,"h":6.07,"l":5.97,"n":427,"o":5.985,"t":"2026-10-13T18:45:00Z","v":220042,"vw":6.02371},{"c":5.975,"h":6.0299,"l":5.975,"n":263,"o":5.975,"t":"2026-10-13T19:00:00Z","v":104582,"vw":5.99547},{"c":5.985,"h":6.0086,"l":5.95,"n":769,"o":5.985,"t":"2026-10-13T19:15:00Z","v":469002,"vw":5.971385},{"c":5.91,"h":5.99,"l":5.9,"n":590,"o":5.99,"t":"2026-10-13T19:30:00Z","v":196036,"vw":5.930689},{"c":5.8852,"h":5.92,"l":5.855,"n":943,"o":5.915,"t":"2026-10-13T19:45:00Z","v":407496,"vw":5.88734},{"c":5.8999,"h":5.93,"l":5.88,"n":259,"o":5.885,"t":"2026-10-13T20:00:00Z","v":160844,"vw":5.901961},{"c":5.88,"h":5.9,"l":5.88,"n":29,"o":5.89,"t":"2026-10-13T20:15:00Z","v":16164,"vw":5.890599},{"c":5.8979,"h":5.91,"l":5.88,"n":26,"o":5.91,"t":"2026-10-13T20:30:00Z","v":4965,"vw":5.888282},{"c":5.91,"h":5.91,"l":5.9,"n":162,"o":5.9,"t":"2026-10-13T20:45:00Z","v":5322,"vw":5.906232},{"c":5.9,"h":5.91,"l":5.9,"n":39,"o":5.9076,"t":"2026-10-13T21:00:00Z","v":9689,"vw":5.906895},{"c":5.95,"h":5.95,"l":5.9,"n":26,"o":5.91,"t":"2026-10-13T21:15:00Z","v":15557,"vw":5.936639},{"c":5.95,"h":5.95,"l":5.9471,"n":37,"o":5.9474,"t":"2026-10-13T21:30:00Z","v":35670,"vw":5.949947},{"c":5.95,"h":5.95,"l":5.94,"n":29,"o":5.95,"t":"2026-10-13T21:45:00Z","v":15284,"vw":5.948129},{"c":5.9,"h":5.95,"l":5.9,"n":23,"o":5.95,"t":"2026-10-13T22:00:00Z","v":7794,"vw":5.942594},{"c":5.93,"h":5.94,"l":5.92,"n":17,"o":5.9394,"t":"2026-10-13T22:15:00Z","v":8748,"vw":5.930147},{"c":5.93,"h":5.95,"l":5.93,"n":25,"o":5.9496,"t":"2026-10-13T22:30:00Z","v":31525,"vw":5.949517},{"c":5.95,"h":5.95,"l":5.94,"n":20,"o":5.95,"t":"2026-10-13T22:45:00Z","v":5193,"vw":5.947088},{"c":5.93,"h":5.95,"l":5.9,"n":43,"o":5.94,"t":"2026-10-13T23:00:00Z","v":4913,"vw":5.920926},{"c":5.89,"h":5.94,"l":5.89,"n":38,"o":5.94,"t":"2026-10-13T23:15:00Z","v":18431,"vw":5.897845},{"c":5.9,"h":5.9,"l":5.89,"n":10,"o":5.89,"t":"2026-10-13T23:30:00Z","v":4407,"vw":5.896709},{"c":5.86,"h":5.9,"l":5.86,"n":75,"o":5.9,"t":"2026-10-13T23:45:00Z","v":29944,"vw":5.873044},{"c":5.97,"h":5.98,"l":5.71,"n":508,"o":5.85,"t":"2026-10-14T08:00:00Z","v":151739,"vw":5.820463},{"c":5.9411,"h":6.0689,"l":5.94,"n":56,"o":5.97,"t":"2026-10-14T08:15:00Z","v":14093,"vw":5.994289},{"c":5.93,"h":5.99,"l":5.9,"n":20,"o":5.99,"t":"2026-10-14T08:30:00Z","v":6286,"vw":5.940037},{"c":5.93,"h":5.93,"l":5.91,"n":7,"o":5.91,"t":"2026-10-14T08:45:00Z","v":2184,"vw":5.917593},{"c":5.87,"h":5.91,"l":5.84,"n":21,"o":5.9,"t":"2026-10-14T09:00:00Z","v":6449,"vw":5.891787},{"c":5.8,"h":5.86,"l":5.8,"n":41,"o":5.86,"t":"2026-10-14T09:15:00Z","v":5854,"vw":5.824069},{"c":5.85,"h":5.85,"l":5.8039,"n":9,"o":5.8039,"t":"2026-10-14T09:30:00Z","v":2061,"vw":5.833064},{"c":5.85,"h":5.85,"l":5.833,"n":6,"o":5.833,"t":"2026-10-14T09:45:00Z","v":1560,"vw":5.845132},{"c":5.84,"h":5.85,"l":5.8136,"n":11,"o":5.85,"t":"2026-10-14T10:00:00Z","v":3652,"vw":5.833474},{"c":5.88,"h":5.9,"l":5.86,"n":39,"o":5.86,"t":"2026-10-14T10:15:00Z","v":5268,"vw":5.882698},{"c":5.84,"h":5.88,"l":5.84,"n":2,"o":5.88,"t":"2026-10-14T10:30:00Z","v":600,"vw":5.873333},{"c":5.84,"h":5.85,"l":5.83,"n":23,"o":5.85,"t":"2026-10-14T10:45:00Z","v":15779,"vw":5.848981},{"c":5.82,"h":5.859,"l":5.79,"n":79,"o":5.85,"t":"2026-10-14T11:00:00Z","v":13230,"vw":5.819256},{"c":5.8046,"h":5.82,"l":5.8008,"n":10,"o":5.82,"t":"2026-10-14T11:15:00Z","v":6440,"vw":5.817377},{"c":5.7991,"h":5.82,"l":5.7991,"n":78,"o":5.82,"t":"2026-10-14T11:30:00Z","v":9410,"vw":5.811435},{"c":5.7996,"h":5.8,"l":5.78,"n":34,"o":5.7803,"t":"2026-10-14T11:45:00Z","v":14727,"vw":5.786976},{"c":5.8396,"h":5.85,"l":5.7996,"n":62,"o":5.7996,"t":"2026-10-14T12:00:00Z","v":14700,"vw":5.820689},{"c":5.83,"h":5.86,"l":5.8118,"n":53,"o":5.8396,"t":"2026-10-14T12:15:00Z","v":16130,"vw":5.837164},{"c":5.6,"h":5.82,"l":5.6,"n":519,"o":5.82,"t":"2026-10-14T12:30:00Z","v":149690,"vw":5.657016},{"c":5.57,"h":5.658,"l":5.57,"n":443,"o":5.61,"t":"2026-10-14T12:45:00Z","v":180598,"vw":5.61682},{"c":5.53,"h":5.62,"l":5.48,"n":569,"o":5.56,"t":"2026-10-14T13:00:00Z","v":246755,"vw":5.537045},{"c":5.4709,"h":5.6,"l":5.4696,"n":542,"o":5.54,"t":"2026-10-14T13:15:00Z","v":190106,"vw":5.512428},{"c":5.38,"h":5.59,"l":5.085,"n":4516,"o":5.49,"t":"2026-10-14T13:30:00Z","v":2004672,"vw":5.244436},{"c":5.035,"h":5.405,"l":5.025,"n":2415,"o":5.37,"t":"2026-10-14T13:45:00Z","v":961515,"vw":5.189386},{"c":4.975,"h":5.0486,"l":4.925,"n":2649,"o":5.035,"t":"2026-10-14T14:00:00Z","v":1121999,"vw":4.988244},{"c":4.945,"h":5.0758,"l":4.94,"n":1584,"o":4.975,"t":"2026-10-14T14:15:00Z","v":882001,"vw":5.008261},{"c":5.07,"h":5.11,"l":4.9327,"n":988,"o":4.95,"t":"2026-10-14T14:30:00Z","v":409249,"vw":5.023579},{"c":5.005,"h":5.1283,"l":4.97,"n":762,"o":5.065,"t":"2026-10-14T14:45:00Z","v":481427,"vw":5.021471},{"c":4.9099,"h":5.01,"l":4.8901,"n":958,"o":5.01,"t":"2026-10-14T15:00:00Z","v":459594,"vw":4.935003},{"c":4.955,"h":5.005,"l":4.8703,"n":695,"o":4.9,"t":"2026-10-14T15:15:00Z","v":347725,"vw":4.940449},{"c":4.815,"h":4.955,"l":4.815,"n":939,"o":4.955,"t":"2026-10-14T15:30:00Z","v":619531,"vw":4.855444},{"c":4.865,"h":4.915,"l":4.815,"n":722,"o":4.815,"t":"2026-10-14T15:45:00Z","v":578795,"vw":4.869636},{"c":4.7201,"h":4.87,"l":4.72,"n":1510,"o":4.865,"t":"2026-10-14T16:00:00Z","v":862562,"vw":4.783996},{"c":4.73,"h":4.76,"l":4.69,"n":699,"o":4.722,"t":"2026-10-14T16:15:00Z","v":344983,"vw":4.724518},{"c":4.805,"h":4.82,"l":4.73,"n":834,"o":4.7315,"t":"2026-10-14T16:30:00Z","v":588060,"vw":4.794857},{"c":4.8299,"h":4.83,"l":4.73,"n":609,"o":4.8,"t":"2026-10-14T16:45:00Z","v":275617,"vw":4.766759},{"c":4.79,"h":4.85,"l":4.76,"n":749,"o":4.824,"t":"2026-10-14T17:00:00Z","v":359071,"vw":4.784581},{"c":4.7993,"h":4.8201,"l":4.765,"n":355,"o":4.78,"t":"2026-10-14T17:15:00Z","v":205554,"vw":4.796789},{"c":4.765,"h":4.81,"l":4.75,"n":439,"o":4.795,"t":"2026-10-14T17:30:00Z","v":169059,"vw":4.767906},{"c":4.725,"h":4.79,"l":4.7,"n":475,"o":4.7664,"t":"2026-10-14T17:45:00Z","v":181481,"vw":4.72562},{"c":4.755,"h":4.76,"l":4.69,"n":592,"o":4.7285,"t":"2026-10-14T18:00:00Z","v":259203,"vw":4.728932},{"c":4.715,"h":4.76,"l":4.715,"n":409,"o":4.76,"t":"2026-10-14T18:15:00Z","v":120119,"vw":4.730555},{"c":4.6886,"h":4.73,"l":4.67,"n":647,"o":4.7199,"t":"2026-10-14T18:30:00Z","v":501997,"vw":4.693286},{"c":4.675,"h":4.73,"l":4.66,"n":475,"o":4.68,"t":"2026-10-14T18:45:00Z","v":261803,"vw":4.693471},{"c":4.675,"h":4.705,"l":4.66,"n":411,"o":4.67,"t":"2026-10-14T19:00:00Z","v":416546,"vw":4.677551},{"c":4.715,"h":4.7588,"l":4.6479,"n":967,"o":4.67,"t":"2026-10-14T19:15:00Z","v":597365,"vw":4.689373},{"c":4.715,"h":4.78,"l":4.685,"n":648,"o":4.7194,"t":"2026-10-14T19:30:00Z","v":292180,"vw":4.721775},{"c":4.64,"h":4.71,"l":4.61,"n":782,"o":4.71,"t":"2026-10-14T19:45:00Z","v":324791,"vw":4.641742},{"c":4.63,"h":4.67,"l":4.62,"n":109,"o":4.645,"t":"2026-10-14T20:00:00Z","v":45745,"vw":4.643509},{"c":4.629,"h":4.63,"l":4.6,"n":198,"o":4.62,"t":"2026-10-14T20:15:00Z","v":36025,"vw":4.617462},{"c":4.56,"h":4.63,"l":4.5,"n":758,"o":4.62,"t":"2026-10-14T20:30:00Z","v":134609,"vw":4.563551},{"c":4.59,"h":4.62,"l":4.51,"n":142,"o":4.59,"t":"2026-10-14T20:45:00Z","v":51812,"vw":4.568514},{"c":4.58,"h":4.6,"l":4.563,"n":35,"o":4.6,"t":"2026-10-14T21:00:00Z","v":9229,"vw":4.58348},{"c":4.61,"h":4.61,"l":4.53,"n":95,"o":4.57,"t":"2026-10-14T21:15:00Z","v":52225,"vw":4.582949},{"c":4.57,"h":4.61,"l":4.55,"n":55,"o":4.61,"t":"2026-10-14T21:30:00Z","v":28909,"vw":4.592958},{"c":4.5799,"h":4.58,"l":4.54,"n":59,"o":4.56,"t":"2026-10-14T21:45:00Z","v":20341,"vw":4.562436},{"c":4.52,"h":4.57,"l":4.52,"n":28,"o":4.57,"t":"2026-10-14T22:00:00Z","v":14726,"vw":4.529921},{"c":4.52,"h":4.55,"l":4.5,"n":84,"o":4.53,"t":"2026-10-14T22:15:00Z","v":24969,"vw":4.521074},{"c":4.45,"h":4.51,"l":4.42,"n":214,"o":4.51,"t":"2026-10-14T22:30:00Z","v":110476,"vw":4.456519},{"c":4.56,"h":4.56,"l":4.4468,"n":102,"o":4.4468,"t":"2026-10-14T22:45:00Z","v":34581,"vw":4.482084},{"c":4.5413,"h":4.57,"l":4.53,"n":61,"o":4.57,"t":"2026-10-14T23:00:00Z","v":31260,"vw":4.562139},{"c":4.49,"h":4.58,"l":4.48,"n":133,"o":4.55,"t":"2026-10-14T23:15:00Z","v":68223,"vw":4.506111},{"c":4.421,"h":4.49,"l":4.42,"n":73,"o":4.49,"t":"2026-10-14T23:30:00Z","v":27675,"vw":4.464357},{"c":4.42,"h":4.47,"l":4.4,"n":105,"o":4.43,"t":"2026-10-14T23:45:00Z","v":38543,"vw":4.431366},{"c":4.41,"h":4.56,"l":4.3252,"n":511,"o":4.43,"t":"2026-10-15T08:00:00Z","v":133762,"vw":4.436633},{"c":4.3655,"h":4.37,"l":4.32,"n":186,"o":4.35,"t":"2026-10-15T08:15:00Z","v":81562,"vw":4.337863},{"c":4.344,"h":4.39,"l":4.344,"n":69,"o":4.37,"t":"2026-10-15T08:30:00Z","v":20375,"vw":4.371768},{"c":4.41,"h":4.43,"l":4.37,"n":50,"o":4.38,"t":"2026-10-15T08:45:00Z","v":32827,"vw":4.382181},{"c":4.48,"h":4.48,"l":4.4,"n":129,"o":4.41,"t":"2026-10-15T09:00:00Z","v":120977,"vw":4.472562},{"c":4.4,"h":4.47,"l":4.4,"n":58,"o":4.47,"t":"2026-10-15T09:15:00Z","v":10014,"vw":4.42045},{"c":4.35,"h":4.4,"l":4.35,"n":43,"o":4.4,"t":"2026-10-15T09:30:00Z","v":13990,"vw":4.356737},{"c":4.35,"h":4.3794,"l":4.3244,"n":36,"o":4.35,"t":"2026-10-15T09:45:00Z","v":14012,"vw":4.349216},{"c":4.36,"h":4.36,"l":4.32,"n":13,"o":4.3339,"t":"2026-10-15T10:00:00Z","v":2401,"vw":4.339726},{"c":4.37,"h":4.39,"l":4.37,"n":31,"o":4.37,"t":"2026-10-15T10:15:00Z","v":6532,"vw":4.378335},{"c":4.34,"h":4.37,"l":4.34,"n":27,"o":4.37,"t":"2026-10-15T10:30:00Z","v":7385,"vw":4.357474},{"c":4.225,"h":4.32,"l":4.21,"n":387,"o":4.32,"t":"2026-10-15T10:45:00Z","v":187371,"vw":4.247037},{"c":4.2901,"h":4.3,"l":4.11,"n":319,"o":4.23,"t":"2026-10-15T11:00:00Z","v":185308,"vw":4.176555},{"c":4.3895,"h":4.3895,"l":4.2808,"n":152,"o":4.33,"t":"2026-10-15T11:15:00Z","v":174929,"vw":4.322059},{"c":4.4521,"h":4.49,"l":4.38,"n":158,"o":4.39,"t":"2026-10-15T11:30:00Z","v":200796,"vw":4.460637},{"c":4.38,"h":4.4699,"l":4.38,"n":76,"o":4.45,"t":"2026-10-15T11:45:00Z","v":33202,"vw":4.428435},{"c":4.41,"h":4.42,"l":4.35,"n":101,"o":4.37,"t":"2026-10-15T12:00:00Z","v":34949,"vw":4.383701},{"c":4.45,"h":4.5,"l":4.4,"n":82,"o":4.429,"t":"2026-10-15T12:15:00Z","v":135876,"vw":4.469349},{"c":4.39,"h":4.49,"l":4.32,"n":139,"o":4.44,"t":"2026-10-15T12:30:00Z","v":86039,"vw":4.349701},{"c":4.38,"h":4.41,"l":4.32,"n":112,"o":4.4085,"t":"2026-10-15T12:45:00Z","v":98764,"vw":4.331542},{"c":4.37,"h":4.37,"l":4.31,"n":152,"o":4.37,"t":"2026-10-15T13:00:00Z","v":52824,"vw":4.33138},{"c":4.37,"h":4.41,"l":4.34,"n":274,"o":4.37,"t":"2026-10-15T13:15:00Z","v":114749,"vw":4.380523},{"c":4.3678,"h":4.6302,"l":4.31,"n":4059,"o":4.36,"t":"2026-10-15T13:30:00Z","v":1248493,"vw":4.420665},{"c":4.188832,"h":4.35,"l":4.1401,"n":1848,"o":4.35,"t":"2026-10-15T13:45:00Z","v":791846,"vw":4.222872},{"c":4.3601,"h":4.4856,"l":4.15,"n":1345,"o":4.175,"t":"2026-10-15T14:00:00Z","v":623089,"vw":4.328048},{"c":4.325,"h":4.44,"l":4.3,"n":618,"o":4.365,"t":"2026-10-15T14:15:00Z","v":206356,"vw":4.381256},{"c":4.56,"h":4.6087,"l":4.29,"n":988,"o":4.31,"t":"2026-10-15T14:30:00Z","v":539963,"vw":4.535359},{"c":4.5792,"h":4.605,"l":4.495,"n":993,"o":4.56,"t":"2026-10-15T14:45:00Z","v":725451,"vw":4.54498},{"c":4.83,"h":4.86,"l":4.5784,"n":1533,"o":4.59,"t":"2026-10-15T15:00:00Z","v":825451,"vw":4.728288},{"c":4.85,"h":4.9,"l":4.8232,"n":1730,"o":4.83,"t":"2026-10-15T15:15:00Z","v":1068535,"vw":4.855687},{"c":4.825,"h":4.86,"l":4.79,"n":638,"o":4.85,"t":"2026-10-15T15:30:00Z","v":334129,"vw":4.816213},{"c":4.925,"h":4.93,"l":4.8058,"n":516,"o":4.82,"t":"2026-10-15T15:45:00Z","v":284449,"vw":4.86719},{"c":4.865,"h":4.9499,"l":4.85005,"n":450,"o":4.925,"t":"2026-10-15T16:00:00Z","v":215379,"vw":4.897274},{"c":4.885,"h":4.945,"l":4.87,"n":302,"o":4.87,"t":"2026-10-15T16:15:00Z","v":118489,"vw":4.894199},{"c":4.9,"h":4.9,"l":4.815,"n":339,"o":4.8725,"t":"2026-10-15T16:30:00Z","v":205647,"vw":4.851192},{"c":4.8885,"h":4.9099,"l":4.835,"n":218,"o":4.905,"t":"2026-10-15T16:45:00Z","v":147631,"vw":4.874967},{"c":4.875,"h":4.91,"l":4.84,"n":140,"o":4.87,"t":"2026-10-15T17:00:00Z","v":60546,"vw":4.862711},{"c":4.855,"h":4.91,"l":4.8401,"n":171,"o":4.882,"t":"2026-10-15T17:15:00Z","v":59478,"vw":4.878592},{"c":4.94,"h":4.9599,"l":4.8599,"n":215,"o":4.8599,"t":"2026-10-15T17:30:00Z","v":139621,"vw":4.926998},{"c":4.995,"h":5,"l":4.9511,"n":266,"o":4.97,"t":"2026-10-15T17:45:00Z","v":124546,"vw":4.97758},{"c":4.975,"h":5.01,"l":4.9401,"n":328,"o":4.99,"t":"2026-10-15T18:00:00Z","v":139718,"vw":4.967631},{"c":4.9277,"h":4.9963,"l":4.9,"n":299,"o":4.9799,"t":"2026-10-15T18:15:00Z","v":80250,"vw":4.94646},{"c":5.005,"h":5.0101,"l":4.92,"n":311,"o":4.92,"t":"2026-10-15T18:30:00Z","v":249858,"vw":4.992378},{"c":5.025,"h":5.045,"l":5.01,"n":259,"o":5.01,"t":"2026-10-15T18:45:00Z","v":177693,"vw":5.031624},{"c":5.145,"h":5.18,"l":5.03,"n":406,"o":5.03,"t":"2026-10-15T19:00:00Z","v":213529,"vw":5.117598},{"c":5.135,"h":5.185,"l":5.13,"n":495,"o":5.155,"t":"2026-10-15T19:15:00Z","v":274011,"vw":5.151761},{"c":5.19,"h":5.24,"l":5.1132,"n":536,"o":5.1399,"t":"2026-10-15T19:30:00Z","v":244397,"vw":5.186969},{"c":5.1403,"h":5.26,"l":5.1403,"n":656,"o":5.192,"t":"2026-10-15T19:45:00Z","v":362400,"vw":5.196145},{"c":5.17,"h":5.17,"l":5.13,"n":169,"o":5.14,"t":"2026-10-15T20:00:00Z","v":46374,"vw":5.146566},{"c":5.16,"h":5.1691,"l":5.15,"n":29,"o":5.16,"t":"2026-10-15T20:15:00Z","v":6633,"vw":5.159353},{"c":5.13,"h":5.22,"l":5.119,"n":189,"o":5.16,"t":"2026-10-15T20:30:00Z","v":27361,"vw":5.150522},{"c":5.05,"h":5.15,"l":5.0422,"n":56,"o":5.1308,"t":"2026-10-15T20:45:00Z","v":10812,"vw":5.126948},{"c":5.04,"h":5.06,"l":4.95,"n":63,"o":5.06,"t":"2026-10-15T21:00:00Z","v":27193,"vw":4.963805},{"c":5.1,"h":5.1,"l":5,"n":71,"o":5.03,"t":"2026-10-15T21:15:00Z","v":9229,"vw":5.036458},{"c":5.0861,"h":5.1,"l":5,"n":8,"o":5.09,"t":"2026-10-15T21:30:00Z","v":3452,"vw":5.073536},{"c":5.12,"h":5.18,"l":5.08,"n":13,"o":5.08,"t":"2026-10-15T21:45:00Z","v":3000,"vw":5.111305},{"c":5.1385,"h":5.14,"l":5.12,"n":5,"o":5.12,"t":"2026-10-15T22:00:00Z","v":2000,"vw":5.129625},{"c":5.121,"h":5.1494,"l":5.12,"n":5,"o":5.1494,"t":"2026-10-15T22:15:00Z","v":1385,"vw":5.128822},{"c":5.11,"h":5.1588,"l":5.11,"n":9,"o":5.1588,"t":"2026-10-15T22:30:00Z","v":5345,"vw":5.113151},{"c":5.1002,"h":5.12,"l":5.1002,"n":5,"o":5.12,"t":"2026-10-15T22:45:00Z","v":2658,"vw":5.118468},{"c":5.1,"h":5.1,"l":5.07,"n":21,"o":5.1,"t":"2026-10-15T23:00:00Z","v":5547,"vw":5.092646},{"c":5.07,"h":5.1,"l":5.07,"n":13,"o":5.09,"t":"2026-10-15T23:15:00Z","v":1933,"vw":5.086575},{"c":5.04,"h":5.07,"l":5.031,"n":22,"o":5.06,"t":"2026-10-15T23:30:00Z","v":11450,"vw":5.04206},{"c":5.01,"h":5.05,"l":5.01,"n":22,"o":5.04,"t":"2026-10-15T23:45:00Z","v":7968,"vw":5.034469},{"c":5.04,"h":5.25,"l":5.03,"n":299,"o":5.25,"t":"2026-10-16T08:00:00Z","v":64263,"vw":5.172789},{"c":5.01,"h":5.04,"l":5.01,"n":18,"o":5.02,"t":"2026-10-16T08:15:00Z","v":5872,"vw":5.019216},{"c":5.08,"h":5.08,"l":5.05,"n":12,"o":5.05,"t":"2026-10-16T08:30:00Z","v":2161,"vw":5.058987},{"c":5.05,"h":5.08,"l":5.05,"n":20,"o":5.08,"t":"2026-10-16T08:45:00Z","v":4840,"vw":5.063305},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-16T09:00:00Z","v":250,"vw":5.02},{"c":5.0354,"h":5.07,"l":5.03,"n":16,"o":5.03,"t":"2026-10-16T09:15:00Z","v":1760,"vw":5.055411},{"c":5.109,"h":5.109,"l":5.07,"n":11,"o":5.08,"t":"2026-10-16T09:30:00Z","v":2586,"vw":5.082391},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-16T09:45:00Z","v":120,"vw":5.08},{"c":4.95,"h":5.0291,"l":4.95,"n":63,"o":5.02,"t":"2026-10-16T10:00:00Z","v":26879,"vw":4.987564},{"c":4.95,"h":4.99,"l":4.94,"n":18,"o":4.95,"t":"2026-10-16T10:15:00Z","v":5004,"vw":4.959671},{"c":4.94,"h":4.97,"l":4.92,"n":78,"o":4.965,"t":"2026-10-16T10:45:00Z","v":16599,"vw":4.931577},{"c":4.85,"h":4.93,"l":4.83,"n":102,"o":4.92,"t":"2026-10-16T11:00:00Z","v":47193,"vw":4.884009},{"c":4.95,"h":4.95,"l":4.8601,"n":48,"o":4.8601,"t":"2026-10-16T11:15:00Z","v":46306,"vw":4.920444},{"c":4.8779,"h":4.95,"l":4.87,"n":29,"o":4.93,"t":"2026-10-16T11:30:00Z","v":11702,"vw":4.893298},{"c":4.9,"h":4.92,"l":4.88,"n":50,"o":4.9,"t":"2026-10-16T11:45:00Z","v":13743,"vw":4.894356},{"c":4.9291,"h":4.95,"l":4.9,"n":47,"o":4.91,"t":"2026-10-16T12:00:00Z","v":10645,"vw":4.916184},{"c":4.88,"h":4.9,"l":4.85,"n":65,"o":4.9,"t":"2026-10-16T12:15:00Z","v":20257,"vw":4.869956},{"c":4.77,"h":4.92,"l":4.77,"n":76,"o":4.91,"t":"2026-10-16T12:30:00Z","v":69966,"vw":4.827163},{"c":4.81,"h":4.819,"l":4.76,"n":85,"o":4.78,"t":"2026-10-16T12:45:00Z","v":23870,"vw":4.786504},{"c":4.8,"h":4.8169,"l":4.76,"n":58,"o":4.81,"t":"2026-10-16T13:00:00Z","v":16863,"vw":4.781651},{"c":4.85,"h":4.85,"l":4.77,"n":119,"o":4.82,"t":"2026-10-16T13:15:00Z","v":26235,"vw":4.810963},{"c":4.94,"h":4.97,"l":4.73,"n":1941,"o":4.84,"t":"2026-10-16T13:30:00Z","v":810163,"vw":4.859391},{"c":4.88,"h":4.94,"l":4.7401,"n":544,"o":4.94,"t":"2026-10-16T13:45:00Z","v":302542,"vw":4.828815},{"c":4.92,"h":5.04,"l":4.84,"n":723,"o":4.8999,"t":"2026-10-16T14:00:00Z","v":341921,"vw":4.927977},{"c":4.93,"h":4.9402,"l":4.85,"n":317,"o":4.91,"t":"2026-10-16T14:15:00Z","v":131054,"vw":4.91447},{"c":4.901,"h":4.9885,"l":4.9,"n":352,"o":4.95,"t":"2026-10-16T14:30:00Z","v":124097,"vw":4.943381},{"c":4.805,"h":4.9269,"l":4.78,"n":503,"o":4.9099,"t":"2026-10-16T14:45:00Z","v":238442,"vw":4.830799},{"c":4.76,"h":4.83,"l":4.7099,"n":493,"o":4.805,"t":"2026-10-16T15:00:00Z","v":191080,"vw":4.757945},{"c":4.705,"h":4.775,"l":4.635,"n":656,"o":4.76,"t":"2026-10-16T15:15:00Z","v":340156,"vw":4.693622},{"c":4.655,"h":4.73,"l":4.65,"n":372,"o":4.7,"t":"2026-10-16T15:30:00Z","v":194117,"vw":4.69271},{"c":4.62,"h":4.695,"l":4.61,"n":295,"o":4.655,"t":"2026-10-16T15:45:00Z","v":228944,"vw":4.641997},{"c":4.645,"h":4.675,"l":4.59,"n":533,"o":4.6196,"t":"2026-10-16T16:00:00Z","v":234501,"vw":4.629675},{"c":4.6291,"h":4.66,"l":4.6101,"n":291,"o":4.66,"t":"2026-10-16T16:15:00Z","v":131579,"vw":4.626677},{"c":4.6291,"h":4.65,"l":4.6104,"n":184,"o":4.62,"t":"2026-10-16T16:30:00Z","v":60294,"vw":4.631064},{"c":4.545,"h":4.635,"l":4.54,"n":490,"o":4.635,"t":"2026-10-16T16:45:00Z","v":268696,"vw":4.570036},{"c":4.44,"h":4.545,"l":4.42,"n":1138,"o":4.545,"t":"2026-10-16T17:00:00Z","v":370201,"vw":4.467174},{"c":4.485,"h":4.5,"l":4.385,"n":758,"o":4.4464,"t":"2026-10-16T17:15:00Z","v":291709,"vw":4.441943},{"c":4.51,"h":4.55,"l":4.47,"n":602,"o":4.4897,"t":"2026-10-16T17:30:00Z","v":267778,"vw":4.507196},{"c":4.395,"h":4.52,"l":4.3836,"n":453,"o":4.5,"t":"2026-10-16T17:45:00Z","v":236189,"vw":4.42586},{"c":4.395,"h":4.4071,"l":4.375,"n":694,"o":4.395,"t":"2026-10-16T18:00:00Z","v":208170,"vw":4.388755},{"c":4.3396,"h":4.4158,"l":4.32,"n":693,"o":4.4,"t":"2026-10-16T18:15:00Z","v":332589,"vw":4.364605},{"c":4.285,"h":4.34,"l":4.27,"n":914,"o":4.335,"t":"2026-10-16T18:30:00Z","v":362838,"vw":4.296275},{"c":4.225,"h":4.295,"l":4.21,"n":611,"o":4.285,"t":"2026-10-16T18:45:00Z","v":243674,"vw":4.247377},{"c":4.2499,"h":4.2499,"l":4.12,"n":1474,"o":4.22,"t":"2026-10-16T19:00:00Z","v":622940,"vw":4.193057},{"c":4.29,"h":4.31,"l":4.235,"n":1117,"o":4.255,"t":"2026-10-16T19:15:00Z","v":689793,"vw":4.269631},{"c":4.185,"h":4.3,"l":4.175,"n":770,"o":4.2885,"t":"2026-10-16T19:30:00Z","v":660954,"vw":4.224884},{"c":4.265,"h":4.28,"l":4.175,"n":630,"o":4.19,"t":"2026-10-16T19:45:00Z","v":317891,"vw":4.241968},{"c":4.305,"h":4.31,"l":4.26,"n":289,"o":4.26,"t":"2026-10-16T20:00:00Z","v":40008,"vw":4.280327},{"c":4.32,"h":4.33,"l":4.3,"n":55,"o":4.3,"t":"2026-10-16T20:15:00Z","v":36237,"vw":4.326477},{"c":4.3298,"h":4.33,"l":4.31,"n":45,"o":4.32,"t":"2026-10-16T20:30:00Z","v":22445,"vw":4.325194},{"c":4.324,"h":4.33,"l":4.3,"n":30,"o":4.32,"t":"2026-10-16T20:45:00Z","v":15297,"vw":4.306651},{"c":4.2992,"h":4.3295,"l":4.28,"n":33,"o":4.3295,"t":"2026-10-16T21:00:00Z","v":16159,"vw":4.299981},{"c":4.3,"h":4.3024,"l":4.29,"n":4,"o":4.29,"t":"2026-10-16T21:15:00Z","v":900,"vw":4.298044},{"c":4.3,"h":4.33,"l":4.27,"n":16,"o":4.33,"t":"2026-10-16T21:30:00Z","v":5478,"vw":4.301915},{"c":4.27,"h":4.3,"l":4.27,"n":5,"o":4.3,"t":"2026-10-16T21:45:00Z","v":1701,"vw":4.282353},{"c":4.27,"h":4.33,"l":4.27,"n":17,"o":4.33,"t":"2026-10-16T22:00:00Z","v":5284,"vw":4.290681},{"c":4.2608,"h":4.33,"l":4.26,"n":16,"o":4.28,"t":"2026-10-16T22:15:00Z","v":20428,"vw":4.309344},{"c":4.29,"h":4.3299,"l":4.28,"n":4,"o":4.3299,"t":"2026-10-16T22:30:00Z","v":5250,"vw":4.297288},{"c":4.26,"h":4.2899,"l":4.24,"n":32,"o":4.26,"t":"2026-10-16T22:45:00Z","v":16505,"vw":4.253601},{"c":4.26,"h":4.33,"l":4.26,"n":22,"o":4.275,"t":"2026-10-16T23:00:00Z","v":12595,"vw":4.280563},{"c":4.3161,"h":4.3161,"l":4.24,"n":9,"o":4.24,"t":"2026-10-16T23:15:00Z","v":6630,"vw":4.248444},{"c":4.2262,"h":4.26,"l":4.22,"n":10,"o":4.23,"t":"2026-10-16T23:30:00Z","v":3637,"vw":4.223546},{"c":4.29,"h":4.29,"l":4.2419,"n":8,"o":4.26,"t":"2026-10-16T23:45:00Z","v":7175,"vw":4.259715},{"c":4.48,"h":4.53,"l":4.44,"n":196,"o":4.47,"t":"2026-10-19T08:00:00Z","v":41465,"vw":4.489474},{"c":4.43,"h":4.46,"l":4.41,"n":22,"o":4.46,"t":"2026-10-19T08:15:00Z","v":5955,"vw":4.44245},{"c":4.4488,"h":4.45,"l":4.43,"n":6,"o":4.43,"t":"2026-10-19T08:30:00Z","v":421,"vw":4.442933},{"c":4.41,"h":4.44,"l":4.41,"n":10,"o":4.44,"t":"2026-10-19T08:45:00Z","v":2940,"vw":4.414096},{"c":4.39,"h":4.4,"l":4.36,"n":75,"o":4.4,"t":"2026-10-19T09:00:00Z","v":31743,"vw":4.373191},{"c":4.39,"h":4.42,"l":4.38,"n":4,"o":4.42,"t":"2026-10-19T09:15:00Z","v":574,"vw":4.399081},{"c":4.4241,"h":4.44,"l":4.42,"n":11,"o":4.42,"t":"2026-10-19T09:30:00Z","v":1543,"vw":4.426186},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-19T09:45:00Z","v":100,"vw":4.45},{"c":4.4625,"h":4.479,"l":4.4625,"n":12,"o":4.47,"t":"2026-10-19T10:00:00Z","v":1501,"vw":4.47167},{"c":4.44,"h":4.46,"l":4.44,"n":13,"o":4.46,"t":"2026-10-19T10:15:00Z","v":2249,"vw":4.452641},{"c":4.47,"h":4.47,"l":4.41,"n":20,"o":4.42,"t":"2026-10-19T10:30:00Z","v":3148,"vw":4.422636},{"c":4.52,"h":4.54,"l":4.47,"n":26,"o":4.48,"t":"2026-10-19T10:45:00Z","v":16086,"vw":4.519137},{"c":4.47,"h":4.52,"l":4.46,"n":73,"o":4.52,"t":"2026-10-19T11:00:00Z","v":28341,"vw":4.490843},{"c":4.64,"h":5,"l":4.45,"n":1515,"o":4.45,"t":"2026-10-19T11:15:00Z","v":290557,"vw":4.699618},{"c":4.57,"h":4.72,"l":4.5,"n":288,"o":4.6794,"t":"2026-10-19T11:30:00Z","v":173459,"vw":4.590512},{"c":4.57,"h":4.57,"l":4.53,"n":99,"o":4.5601,"t":"2026-10-19T11:45:00Z","v":76639,"vw":4.560014},{"c":4.64,"h":4.64,"l":4.57,"n":293,"o":4.57,"t":"2026-10-19T12:00:00Z","v":169698,"vw":4.603402},{"c":4.61,"h":4.66,"l":4.57,"n":196,"o":4.63,"t":"2026-10-19T12:15:00Z","v":32997,"vw":4.605738},{"c":4.6,"h":4.62,"l":4.58,"n":94,"o":4.609,"t":"2026-10-19T12:30:00Z","v":52272,"vw":4.605518},{"c":4.58,"h":4.61,"l":4.55,"n":162,"o":4.6,"t":"2026-10-19T12:45:00Z","v":36093,"vw":4.57683},{"c":4.57,"h":4.61,"l":4.54,"n":119,"o":4.56,"t":"2026-10-19T13:00:00Z","v":75338,"vw":4.585771},{"c":4.6,"h":4.63,"l":4.5531,"n":173,"o":4.58,"t":"2026-10-19T13:15:00Z","v":74800,"vw":4.593646},{"c":4.771,"h":4.83,"l":4.49,"n":1643,"o":4.62,"t":"2026-10-19T13:30:00Z","v":1085655,"vw":4.660223},{"c":4.76,"h":4.91,"l":4.7,"n":964,"o":4.7888,"t":"2026-10-19T13:45:00Z","v":685324,"vw":4.793153},{"c":4.81,"h":4.81,"l":4.64,"n":802,"o":4.76,"t":"2026-10-19T14:00:00Z","v":499162,"vw":4.723316},{"c":4.73,"h":4.81,"l":4.7104,"n":619,"o":4.8077,"t":"2026-10-19T14:15:00Z","v":323425,"vw":4.779897},{"c":4.7419,"h":4.77,"l":4.635,"n":551,"o":4.705,"t":"2026-10-19T14:30:00Z","v":241094,"vw":4.705986},{"c":4.755,"h":4.81,"l":4.7203,"n":378,"o":4.745,"t":"2026-10-19T14:45:00Z","v":213531,"vw":4.774656},{"c":4.735,"h":4.78,"l":4.721,"n":244,"o":4.75,"t":"2026-10-19T15:00:00Z","v":68430,"vw":4.754005},{"c":4.76,"h":4.76,"l":4.715,"n":695,"o":4.7385,"t":"2026-10-19T15:15:00Z","v":428520,"vw":4.731077},{"c":4.805,"h":4.82,"l":4.745,"n":274,"o":4.76,"t":"2026-10-19T15:30:00Z","v":118159,"vw":4.785875},{"c":4.845,"h":4.8572,"l":4.7801,"n":320,"o":4.8,"t":"2026-10-19T15:45:00Z","v":138397,"vw":4.827518},{"c":4.83,"h":4.8499,"l":4.8,"n":337,"o":4.84,"t":"2026-10-19T16:00:00Z","v":106073,"vw":4.82641},{"c":4.8695,"h":4.89,"l":4.825,"n":352,"o":4.825,"t":"2026-10-19T16:15:00Z","v":181545,"vw":4.868358},{"c":4.84,"h":4.87,"l":4.81,"n":341,"o":4.87,"t":"2026-10-19T16:30:00Z","v":178431,"vw":4.825373},{"c":4.775,"h":4.82,"l":4.7601,"n":328,"o":4.815,"t":"2026-10-19T16:45:00Z","v":216238,"vw":4.784038},{"c":4.78,"h":4.785,"l":4.75,"n":259,"o":4.77,"t":"2026-10-19T17:00:00Z","v":101590,"vw":4.766676},{"c":4.79,"h":4.825,"l":4.78,"n":203,"o":4.78,"t":"2026-10-19T17:15:00Z","v":100235,"vw":4.80356},{"c":4.7314,"h":4.795,"l":4.7314,"n":271,"o":4.78,"t":"2026-10-19T17:30:00Z","v":190815,"vw":4.767578},{"c":4.69,"h":4.73,"l":4.64,"n":406,"o":4.73,"t":"2026-10-19T17:45:00Z","v":215247,"vw":4.679864},{"c":4.6895,"h":4.705,"l":4.67,"n":228,"o":4.69,"t":"2026-10-19T18:00:00Z","v":98069,"vw":4.690055},{"c":4.64,"h":4.7,"l":4.63,"n":198,"o":4.685,"t":"2026-10-19T18:15:00Z","v":76122,"vw":4.656196},{"c":4.695,"h":4.7,"l":4.635,"n":132,"o":4.645,"t":"2026-10-19T18:30:00Z","v":49669,"vw":4.678556},{"c":4.685,"h":4.7289,"l":4.66,"n":152,"o":4.7,"t":"2026-10-19T18:45:00Z","v":82279,"vw":4.685418},{"c":4.6,"h":4.68,"l":4.6,"n":249,"o":4.68,"t":"2026-10-19T19:00:00Z","v":203367,"vw":4.626874},{"c":4.58,"h":4.665,"l":4.57,"n":322,"o":4.595,"t":"2026-10-19T19:15:00Z","v":310996,"vw":4.603077},{"c":4.595,"h":4.635,"l":4.57,"n":189,"o":4.58,"t":"2026-10-19T19:30:00Z","v":90523,"vw":4.595228},{"c":4.51,"h":4.6,"l":4.505,"n":365,"o":4.595,"t":"2026-10-19T19:45:00Z","v":205169,"vw":4.55571},{"c":4.52,"h":4.5298,"l":4.49,"n":112,"o":4.52,"t":"2026-10-19T20:00:00Z","v":36541,"vw":4.506632},{"c":4.5291,"h":4.5399,"l":4.52,"n":10,"o":4.52,"t":"2026-10-19T20:15:00Z","v":5836,"vw":4.527909},{"c":4.5595,"h":4.5595,"l":4.53,"n":12,"o":4.5383,"t":"2026-10-19T20:30:00Z","v":3730,"vw":4.555623},{"c":4.52,"h":4.56,"l":4.52,"n":30,"o":4.5598,"t":"2026-10-19T20:45:00Z","v":19901,"vw":4.543226},{"c":4.55,"h":4.55,"l":4.52,"n":7,"o":4.53,"t":"2026-10-19T21:00:00Z","v":4742,"vw":4.534142},{"c":4.5592,"h":4.5592,"l":4.55,"n":2,"o":4.55,"t":"2026-10-19T21:15:00Z","v":1230,"vw":4.55187},{"c":4.55,"h":4.552,"l":4.53,"n":4,"o":4.552,"t":"2026-10-19T21:30:00Z","v":1800,"vw":4.545556},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-19T21:45:00Z","v":3862,"vw":4.52},{"c":4.52,"h":4.535,"l":4.52,"n":4,"o":4.535,"t":"2026-10-19T22:00:00Z","v":403,"vw":4.527752},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-19T22:15:00Z","v":722,"vw":4.52},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-19T22:30:00Z","v":430,"vw":4.54},{"c":4.53,"h":4.53,"l":4.521,"n":6,"o":4.521,"t":"2026-10-19T22:45:00Z","v":868,"vw":4.526155},{"c":4.54,"h":4.54,"l":4.52,"n":4,"o":4.52,"t":"2026-10-19T23:00:00Z","v":1100,"vw":4.530654},{"c":4.5073,"h":4.53,"l":4.5073,"n":4,"o":4.53,"t":"2026-10-19T23:15:00Z","v":2011,"vw":4.51865},{"c":4.54,"h":4.54,"l":4.52,"n":9,"o":4.54,"t":"2026-10-19T23:30:00Z","v":8750,"vw":4.534777},{"c":4.5207,"h":4.55,"l":4.5101,"n":8,"o":4.54,"t":"2026-10-19T23:45:00Z","v":9450,"vw":4.541043},{"c":4.3293,"h":4.47,"l":4.31,"n":227,"o":4.38,"t":"2026-10-20T08:00:00Z","v":89456,"vw":4.374167},{"c":4.34,"h":4.34,"l":4.31,"n":15,"o":4.32,"t":"2026-10-20T08:15:00Z","v":2214,"vw":4.318485},{"c":4.34,"h":4.35,"l":4.33,"n":5,"o":4.33,"t":"2026-10-20T08:30:00Z","v":1453,"vw":4.335706},{"c":4.2733,"h":4.37,"l":4.2733,"n":88,"o":4.37,"t":"2026-10-20T08:45:00Z","v":11163,"vw":4.315601},{"c":4.23,"h":4.27,"l":4.22,"n":45,"o":4.27,"t":"2026-10-20T09:00:00Z","v":6192,"vw":4.234511},{"c":4.29,"h":4.29,"l":4.24,"n":19,"o":4.24,"t":"2026-10-20T09:15:00Z","v":3844,"vw":4.261988},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-20T09:30:00Z","v":341,"vw":4.31},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-20T09:45:00Z","v":1524,"vw":4.27},{"c":4.32,"h":4.32,"l":4.28,"n":13,"o":4.29,"t":"2026-10-20T10:00:00Z","v":1600,"vw":4.30045},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T10:15:00Z","v":3419,"vw":4.28},{"c":4.28,"h":4.3,"l":4.28,"n":7,"o":4.29,"t":"2026-10-20T10:30:00Z","v":3238,"vw":4.291317},{"c":4.25,"h":4.279,"l":4.25,"n":21,"o":4.27,"t":"2026-10-20T10:45:00Z","v":13407,"vw":4.267411},{"c":4.2,"h":4.25,"l":4.2,"n":70,"o":4.25,"t":"2026-10-20T11:00:00Z","v":25392,"vw":4.223561},{"c":4.2,"h":4.24,"l":4.2,"n":52,"o":4.24,"t":"2026-10-20T11:15:00Z","v":12419,"vw":4.204124},{"c":4.26,"h":4.269,"l":4.21,"n":55,"o":4.2169,"t":"2026-10-20T11:30:00Z","v":36663,"vw":4.232892},{"c":4.25,"h":4.26,"l":4.23,"n":35,"o":4.25,"t":"2026-10-20T11:45:00Z","v":12735,"vw":4.243175},{"c":4.18,"h":4.2391,"l":4.18,"n":72,"o":4.23,"t":"2026-10-20T12:00:00Z","v":20627,"vw":4.200623},{"c":4.2,"h":4.229,"l":4.2,"n":50,"o":4.2,"t":"2026-10-20T12:15:00Z","v":24189,"vw":4.208777},{"c":4.33,"h":4.36,"l":4.18,"n":248,"o":4.18,"t":"2026-10-20T12:30:00Z","v":121847,"vw":4.314485},{"c":4.33,"h":4.35,"l":4.32,"n":51,"o":4.35,"t":"2026-10-20T12:45:00Z","v":43702,"vw":4.337554},{"c":4.46,"h":4.46,"l":4.34,"n":151,"o":4.34,"t":"2026-10-20T13:00:00Z","v":71619,"vw":4.402443},{"c":4.44,"h":4.4785,"l":4.379,"n":82,"o":4.43,"t":"2026-10-20T13:15:00Z","v":50931,"vw":4.427734},{"c":3.955,"h":4.46,"l":3.9001,"n":3261,"o":4.42,"t":"2026-10-20T13:30:00Z","v":1412802,"vw":4.081734},{"c":4.155,"h":4.155,"l":3.945,"n":1227,"o":3.95,"t":"2026-10-20T13:45:00Z","v":624668,"vw":4.005251},{"c":4.37,"h":4.4,"l":4.115,"n":1087,"o":4.16,"t":"2026-10-20T14:00:00Z","v":694399,"vw":4.255392},{"c":4.57,"h":4.62,"l":4.335,"n":1141,"o":4.375,"t":"2026-10-20T14:15:00Z","v":630932,"vw":4.511598},{"c":4.585,"h":4.5978,"l":4.46,"n":915,"o":4.5797,"t":"2026-10-20T14:30:00Z","v":395072,"vw":4.529399},{"c":4.53,"h":4.588,"l":4.5,"n":590,"o":4.58,"t":"2026-10-20T14:45:00Z","v":200455,"vw":4.553938},{"c":4.49,"h":4.54,"l":4.43,"n":780,"o":4.53,"t":"2026-10-20T15:00:00Z","v":279658,"vw":4.475185},{"c":4.51,"h":4.545,"l":4.475,"n":455,"o":4.495,"t":"2026-10-20T15:15:00Z","v":134643,"vw":4.513886},{"c":4.395,"h":4.51,"l":4.395,"n":411,"o":4.5,"t":"2026-10-20T15:30:00Z","v":191523,"vw":4.437877},{"c":4.4007,"h":4.42,"l":4.36,"n":498,"o":4.395,"t":"2026-10-20T15:45:00Z","v":270006,"vw":4.378141},{"c":4.395,"h":4.435,"l":4.375,"n":399,"o":4.405,"t":"2026-10-20T16:00:00Z","v":216904,"vw":4.406601},{"c":4.425,"h":4.44,"l":4.35,"n":384,"o":4.39,"t":"2026-10-20T16:15:00Z","v":117299,"vw":4.382873},{"c":4.48,"h":4.4899,"l":4.427,"n":229,"o":4.43,"t":"2026-10-20T16:30:00Z","v":92008,"vw":4.463174},{"c":4.44,"h":4.48,"l":4.42,"n":306,"o":4.48,"t":"2026-10-20T16:45:00Z","v":200370,"vw":4.446655},{"c":4.43,"h":4.455,"l":4.395,"n":426,"o":4.445,"t":"2026-10-20T17:00:00Z","v":138168,"vw":4.425119},{"c":4.46,"h":4.47,"l":4.425,"n":332,"o":4.425,"t":"2026-10-20T17:15:00Z","v":115656,"vw":4.449352},{"c":4.46,"h":4.47,"l":4.44,"n":284,"o":4.47,"t":"2026-10-20T17:30:00Z","v":102850,"vw":4.456263},{"c":4.51,"h":4.515,"l":4.46,"n":405,"o":4.46,"t":"2026-10-20T17:45:00Z","v":165089,"vw":4.498494},{"c":4.48,"h":4.52,"l":4.465,"n":458,"o":4.515,"t":"2026-10-20T18:00:00Z","v":236404,"vw":4.492327},{"c":4.5,"h":4.5,"l":4.46,"n":359,"o":4.49,"t":"2026-10-20T18:15:00Z","v":76829,"vw":4.474243},{"c":4.3701,"h":4.5,"l":4.3601,"n":337,"o":4.5,"t":"2026-10-20T18:30:00Z","v":153948,"vw":4.424532},{"c":4.41,"h":4.43,"l":4.3701,"n":291,"o":4.3701,"t":"2026-10-20T18:45:00Z","v":89600,"vw":4.408784},{"c":4.395,"h":4.435,"l":4.375,"n":295,"o":4.41,"t":"2026-10-20T19:00:00Z","v":131011,"vw":4.403559},{"c":4.3952,"h":4.41,"l":4.375,"n":224,"o":4.39,"t":"2026-10-20T19:15:00Z","v":77133,"vw":4.392634},{"c":4.355,"h":4.41,"l":4.341,"n":438,"o":4.395,"t":"2026-10-20T19:30:00Z","v":200627,"vw":4.362673},{"c":4.35,"h":4.38,"l":4.33,"n":363,"o":4.36,"t":"2026-10-20T19:45:00Z","v":134160,"vw":4.355053},{"c":4.41,"h":4.42,"l":4.3,"n":150,"o":4.36,"t":"2026-10-20T20:00:00Z","v":68193,"vw":4.390418},{"c":4.41,"h":4.41,"l":4.36,"n":45,"o":4.3985,"t":"2026-10-20T20:15:00Z","v":39572,"vw":4.388376},{"c":4.44,"h":4.47,"l":4.41,"n":54,"o":4.41,"t":"2026-10-20T20:30:00Z","v":16253,"vw":4.447231},{"c":4.53,"h":4.53,"l":4.421,"n":107,"o":4.43,"t":"2026-10-20T20:45:00Z","v":36541,"vw":4.495383},{"c":4.5,"h":4.59,"l":4.4862,"n":96,"o":4.54,"t":"2026-10-20T21:00:00Z","v":31565,"vw":4.532481},{"c":4.51,"h":4.5394,"l":4.49,"n":34,"o":4.53,"t":"2026-10-20T21:15:00Z","v":15155,"vw":4.513365},{"c":4.505,"h":4.53,"l":4.48,"n":36,"o":4.52,"t":"2026-10-20T21:30:00Z","v":11311,"vw":4.51093},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-20T21:45:00Z","v":1100,"vw":4.52},{"c":4.55,"h":4.5797,"l":4.52,"n":133,"o":4.52,"t":"2026-10-20T22:00:00Z","v":40157,"vw":4.536874},{"c":4.57,"h":4.57,"l":4.54,"n":29,"o":4.54,"t":"2026-10-20T22:15:00Z","v":7556,"vw":4.552578},{"c":4.525,"h":4.5682,"l":4.49,"n":22,"o":4.5682,"t":"2026-10-20T22:30:00Z","v":7606,"vw":4.531417},{"c":4.56,"h":4.56,"l":4.52,"n":12,"o":4.53,"t":"2026-10-20T22:45:00Z","v":9200,"vw":4.544076},{"c":4.55,"h":4.56,"l":4.54,"n":22,"o":4.56,"t":"2026-10-20T23:00:00Z","v":34826,"vw":4.544112},{"c":4.5,"h":4.53,"l":4.5,"n":20,"o":4.53,"t":"2026-10-20T23:15:00Z","v":23119,"vw":4.504639},{"c":4.52,"h":4.52,"l":4.505,"n":5,"o":4.505,"t":"2026-10-20T23:30:00Z","v":463,"vw":4.514079},{"c":4.53,"h":4.54,"l":4.5019,"n":19,"o":4.52,"t":"2026-10-20T23:45:00Z","v":5137,"vw":4.526924},{"c":4.66,"h":4.74,"l":4.61,"n":227,"o":4.64,"t":"2026-10-21T08:00:00Z","v":79377,"vw":4.677058},{"c":4.68,"h":4.68,"l":4.62,"n":21,"o":4.65,"t":"2026-10-21T08:15:00Z","v":4687,"vw":4.661584},{"c":4.61,"h":4.6791,"l":4.58,"n":26,"o":4.66,"t":"2026-10-21T08:30:00Z","v":6219,"vw":4.635645},{"c":4.56,"h":4.6,"l":4.56,"n":25,"o":4.6,"t":"2026-10-21T08:45:00Z","v":4442,"vw":4.573653},{"c":4.58,"h":4.6,"l":4.54,"n":19,"o":4.55,"t":"2026-10-21T09:00:00Z","v":5807,"vw":4.578536},{"c":4.5864,"h":4.5864,"l":4.5847,"n":2,"o":4.5847,"t":"2026-10-21T09:15:00Z","v":3000,"vw":4.585267},{"c":4.63,"h":4.65,"l":4.63,"n":15,"o":4.65,"t":"2026-10-21T09:30:00Z","v":3410,"vw":4.634615},{"c":4.59,"h":4.62,"l":4.58,"n":11,"o":4.62,"t":"2026-10-21T09:45:00Z","v":2341,"vw":4.587398},{"c":4.52,"h":4.58,"l":4.52,"n":28,"o":4.58,"t":"2026-10-21T10:00:00Z","v":6383,"vw":4.527331},{"c":4.5291,"h":4.53,"l":4.5,"n":12,"o":4.5,"t":"2026-10-21T10:15:00Z","v":3780,"vw":4.507012},{"c":4.56,"h":4.56,"l":4.53,"n":9,"o":4.53,"t":"2026-10-21T10:30:00Z","v":3127,"vw":4.539385},{"c":4.5615,"h":4.5615,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T10:45:00Z","v":1015,"vw":4.55931},{"c":4.56,"h":4.62,"l":4.56,"n":49,"o":4.58,"t":"2026-10-21T11:00:00Z","v":35007,"vw":4.611809},{"c":4.54,"h":4.56,"l":4.51,"n":45,"o":4.56,"t":"2026-10-21T11:15:00Z","v":20588,"vw":4.54665},{"c":4.49,"h":4.56,"l":4.44,"n":85,"o":4.55,"t":"2026-10-21T11:30:00Z","v":35726,"vw":4.510794},{"c":4.5,"h":4.51,"l":4.49,"n":91,"o":4.49,"t":"2026-10-21T11:45:00Z","v":34158,"vw":4.50264},{"c":4.43,"h":4.48,"l":4.42,"n":142,"o":4.47,"t":"2026-10-21T12:00:00Z","v":57924,"vw":4.446451},{"c":4.4,"h":4.44,"l":4.37,"n":194,"o":4.401,"t":"2026-10-21T12:15:00Z","v":114914,"vw":4.391625},{"c":4.41,"h":4.45,"l":4.38,"n":115,"o":4.4115,"t":"2026-10-21T12:30:00Z","v":42850,"vw":4.404788},{"c":4.4,"h":4.4167,"l":4.37,"n":269,"o":4.4,"t":"2026-10-21T12:45:00Z","v":57769,"vw":4.395167},{"c":4.4769,"h":4.48,"l":4.38,"n":169,"o":4.38,"t":"2026-10-21T13:00:00Z","v":63845,"vw":4.461428},{"c":4.49,"h":4.5287,"l":4.4418,"n":119,"o":4.48,"t":"2026-10-21T13:15:00Z","v":43065,"vw":4.486692},{"c":4.5488,"h":4.675,"l":4.375,"n":1563,"o":4.51,"t":"2026-10-21T13:30:00Z","v":831443,"vw":4.557386},{"c":4.5,"h":4.63,"l":4.49,"n":746,"o":4.5299,"t":"2026-10-21T13:45:00Z","v":311730,"vw":4.568723},{"c":4.475,"h":4.59,"l":4.465,"n":541,"o":4.5,"t":"2026-10-21T14:00:00Z","v":199284,"vw":4.528989},{"c":4.42,"h":4.5177,"l":4.41,"n":534,"o":4.47,"t":"2026-10-21T14:15:00Z","v":239234,"vw":4.454414},{"c":4.4,"h":4.47,"l":4.3801,"n":393,"o":4.42,"t":"2026-10-21T14:30:00Z","v":207543,"vw":4.413711},{"c":4.395,"h":4.459,"l":4.39,"n":312,"o":4.3987,"t":"2026-10-21T14:45:00Z","v":147946,"vw":4.420329},{"c":4.391,"h":4.41,"l":4.35,"n":365,"o":4.395,"t":"2026-10-21T15:00:00Z","v":164522,"vw":4.384398},{"c":4.339,"h":4.3951,"l":4.32,"n":359,"o":4.3899,"t":"2026-10-21T15:15:00Z","v":243234,"vw":4.358677},{"c":4.39,"h":4.405,"l":4.335,"n":511,"o":4.35,"t":"2026-10-21T15:30:00Z","v":261006,"vw":4.368802},{"c":4.37,"h":4.41,"l":4.37,"n":165,"o":4.4,"t":"2026-10-21T15:45:00Z","v":115006,"vw":4.388579},{"c":4.345,"h":4.385,"l":4.3441,"n":155,"o":4.36,"t":"2026-10-21T16:00:00Z","v":74199,"vw":4.36304},{"c":4.34,"h":4.355,"l":4.33,"n":221,"o":4.35,"t":"2026-10-21T16:15:00Z","v":177197,"vw":4.339224},{"c":4.37,"h":4.47,"l":4.31,"n":408,"o":4.34,"t":"2026-10-21T16:30:00Z","v":131150,"vw":4.371539},{"c":4.325,"h":4.37,"l":4.32,"n":219,"o":4.37,"t":"2026-10-21T16:45:00Z","v":74250,"vw":4.345523},{"c":4.3,"h":4.34,"l":4.28,"n":308,"o":4.32,"t":"2026-10-21T17:00:00Z","v":202710,"vw":4.312325},{"c":4.33,"h":4.335,"l":4.305,"n":191,"o":4.3059,"t":"2026-10-21T17:15:00Z","v":116748,"vw":4.319468},{"c":4.29,"h":4.335,"l":4.29,"n":140,"o":4.335,"t":"2026-10-21T17:30:00Z","v":52480,"vw":4.303821},{"c":4.2998,"h":4.315,"l":4.285,"n":136,"o":4.29,"t":"2026-10-21T17:45:00Z","v":52462,"vw":4.297254},{"c":4.305,"h":4.33,"l":4.29,"n":142,"o":4.295,"t":"2026-10-21T18:00:00Z","v":55056,"vw":4.311369},{"c":4.295,"h":4.33,"l":4.29,"n":235,"o":4.3,"t":"2026-10-21T18:15:00Z","v":87321,"vw":4.307823},{"c":4.34,"h":4.34,"l":4.29,"n":149,"o":4.2999,"t":"2026-10-21T18:30:00Z","v":55622,"vw":4.310501},{"c":4.28,"h":4.3764,"l":4.2707,"n":225,"o":4.3451,"t":"2026-10-21T18:45:00Z","v":100552,"vw":4.330781},{"c":4.27,"h":4.29,"l":4.24,"n":331,"o":4.28,"t":"2026-10-21T19:00:00Z","v":162424,"vw":4.264904},{"c":4.295,"h":4.295,"l":4.27,"n":198,"o":4.28,"t":"2026-10-21T19:15:00Z","v":74995,"vw":4.279031},{"c":4.35,"h":4.355,"l":4.285,"n":245,"o":4.3,"t":"2026-10-21T19:30:00Z","v":85970,"vw":4.333608},{"c":4.3,"h":4.37,"l":4.3,"n":293,"o":4.35,"t":"2026-10-21T19:45:00Z","v":108878,"vw":4.335584},{"c":4.33,"h":4.3477,"l":4.27,"n":108,"o":4.32,"t":"2026-10-21T20:00:00Z","v":36618,"vw":4.313933},{"c":4.36,"h":4.37,"l":4.32,"n":36,"o":4.32,"t":"2026-10-21T20:15:00Z","v":14214,"vw":4.359488},{"c":4.3536,"h":4.359,"l":4.3401,"n":20,"o":4.3401,"t":"2026-10-21T20:30:00Z","v":5009,"vw":4.344428},{"c":4.3696,"h":4.37,"l":4.3408,"n":30,"o":4.36,"t":"2026-10-21T20:45:00Z","v":25314,"vw":4.359501},{"c":4.36,"h":4.3645,"l":4.35,"n":37,"o":4.36,"t":"2026-10-21T21:00:00Z","v":5468,"vw":4.358386},{"c":4.3406,"h":4.3536,"l":4.3406,"n":7,"o":4.35,"t":"2026-10-21T21:15:00Z","v":493,"vw":4.34855},{"c":4.3599,"h":4.3599,"l":4.34,"n":2,"o":4.34,"t":"2026-10-21T21:30:00Z","v":2700,"vw":4.358426},{"c":4.3049,"h":4.35,"l":4.3008,"n":24,"o":4.35,"t":"2026-10-21T21:45:00Z","v":5438,"vw":4.314335},{"c":4.29,"h":4.3,"l":4.27,"n":31,"o":4.3,"t":"2026-10-21T22:00:00Z","v":7072,"vw":4.285439},{"c":4.2281,"h":4.29,"l":4.22,"n":35,"o":4.2655,"t":"2026-10-21T22:15:00Z","v":14979,"vw":4.259945},{"c":4.23,"h":4.25,"l":4.2211,"n":18,"o":4.24,"t":"2026-10-21T22:30:00Z","v":6678,"vw":4.240327},{"c":4.23,"h":4.24,"l":4.21,"n":35,"o":4.2231,"t":"2026-10-21T22:45:00Z","v":12471,"vw":4.236755},{"c":4.21,"h":4.23,"l":4.2,"n":26,"o":4.23,"t":"2026-10-21T23:00:00Z","v":14328,"vw":4.209804},{"c":4.18,"h":4.2191,"l":4.18,"n":65,"o":4.21,"t":"2026-10-21T23:15:00Z","v":12274,"vw":4.187398},{"c":4.2,"h":4.2,"l":4.1562,"n":52,"o":4.2,"t":"2026-10-21T23:30:00Z","v":19301,"vw":4.174667},{"c":4.1499,"h":4.17,"l":4.14,"n":35,"o":4.15,"t":"2026-10-21T23:45:00Z","v":24014,"vw":4.148575},{"c":3.92,"h":4.04,"l":3.88,"n":622,"o":4,"t":"2026-10-22T08:00:00Z","v":226198,"vw":3.953907},{"c":3.92,"h":3.93,"l":3.89,"n":28,"o":3.9006,"t":"2026-10-22T08:15:00Z","v":5320,"vw":3.907539},{"c":3.9,"h":3.93,"l":3.88,"n":63,"o":3.92,"t":"2026-10-22T08:30:00Z","v":28069,"vw":3.896394},{"c":3.8787,"h":3.9,"l":3.87,"n":19,"o":3.8996,"t":"2026-10-22T08:45:00Z","v":12171,"vw":3.882563},{"c":3.8735,"h":3.88,"l":3.87,"n":21,"o":3.88,"t":"2026-10-22T09:00:00Z","v":10521,"vw":3.875439},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-22T09:15:00Z","v":868,"vw":3.93},{"c":3.93,"h":3.93,"l":3.9,"n":10,"o":3.93,"t":"2026-10-22T09:30:00Z","v":1284,"vw":3.919475},{"c":3.93,"h":3.94,"l":3.93,"n":18,"o":3.93,"t":"2026-10-22T09:45:00Z","v":11282,"vw":3.935872},{"c":3.99,"h":4,"l":3.94,"n":44,"o":3.94,"t":"2026-10-22T10:00:00Z","v":30209,"vw":3.968052},{"c":4,"h":4,"l":3.97,"n":25,"o":3.97,"t":"2026-10-22T10:15:00Z","v":6199,"vw":3.99246},{"c":4.04,"h":4.04,"l":4,"n":40,"o":4,"t":"2026-10-22T10:30:00Z","v":58715,"vw":4.030434},{"c":4.03,"h":4.03,"l":4.02,"n":8,"o":4.03,"t":"2026-10-22T10:45:00Z","v":661,"vw":4.025614},{"c":4.01,"h":4.03,"l":4,"n":159,"o":4.02,"t":"2026-10-22T11:00:00Z","v":62172,"vw":4.006561},{"c":3.99,"h":4.0098,"l":3.97,"n":44,"o":4,"t":"2026-10-22T11:15:00Z","v":28172,"vw":3.996056},{"c":4.0008,"h":4.0391,"l":3.97,"n":24,"o":3.98,"t":"2026-10-22T11:30:00Z","v":4932,"vw":4.007513},{"c":3.97,"h":4.02,"l":3.95,"n":50,"o":4.02,"t":"2026-10-22T11:45:00Z","v":7277,"vw":3.987182},{"c":3.94,"h":3.9799,"l":3.91,"n":65,"o":3.96,"t":"2026-10-22T12:00:00Z","v":12578,"vw":3.94487},{"c":3.92,"h":3.9497,"l":3.89,"n":77,"o":3.92,"t":"2026-10-22T12:15:00Z","v":33112,"vw":3.919338},{"c":3.92,"h":3.9469,"l":3.91,"n":42,"o":3.94,"t":"2026-10-22T12:30:00Z","v":8562,"vw":3.927379},{"c":3.89,"h":3.95,"l":3.89,"n":77,"o":3.93,"t":"2026-10-22T12:45:00Z","v":14518,"vw":3.899401},{"c":3.87,"h":3.91,"l":3.87,"n":147,"o":3.895,"t":"2026-10-22T13:00:00Z","v":76540,"vw":3.890336},{"c":3.925,"h":3.93,"l":3.87,"n":159,"o":3.89,"t":"2026-10-22T13:15:00Z","v":112931,"vw":3.902157},{"c":4.07,"h":4.2,"l":3.88,"n":1875,"o":3.91,"t":"2026-10-22T13:30:00Z","v":1021403,"vw":4.066566},{"c":3.99,"h":4.1097,"l":3.91,"n":790,"o":4.06,"t":"2026-10-22T13:45:00Z","v":447390,"vw":4.002144},{"c":3.94,"h":4.035,"l":3.93,"n":603,"o":4.01,"t":"2026-10-22T14:00:00Z","v":304175,"vw":3.975555},{"c":3.9202,"h":3.99,"l":3.8945,"n":707,"o":3.93,"t":"2026-10-22T14:15:00Z","v":310192,"vw":3.931349},{"c":3.95,"h":3.96,"l":3.9,"n":1017,"o":3.93,"t":"2026-10-22T14:30:00Z","v":565473,"vw":3.937547},{"c":3.915,"h":3.96,"l":3.91,"n":119,"o":3.9481,"t":"2026-10-22T14:45:00Z","v":50763,"vw":3.935281}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":12.365374296396768,"iv":2.4757529079445915,"gamma":0.06406032381913528,"theta":-0.008260822581095872,"vega":0.001945089388298071,"rho":0.0002312671990765637,"breakevenPct":218.40036516977693},{"delta":0.15,"premium":0.1305054998765117,"strike":7.889890002469766,"iv":1.8834309222588375,"gamma":0.11153654647370244,"theta":-0.008350556060274069,"vega":0.0025786932023761206,"rho":0.0003619945033612777,"breakevenPct":104.86323122212715},{"delta":0.2,"premium":0.18113404100379346,"strike":6.950927671969652,"iv":1.8269369358207956,"gamma":0.13783687573387643,"theta":-0.009738357801373634,"vega":0.003094512431193302,"rho":0.0004774997113312854,"breakevenPct":82.17271297505607},{"delta":0.25,"premium":0.24341356003312403,"strike":6.452691519735008,"iv":1.8470138043506186,"gamma":0.15311616218099874,"theta":-0.011083030748538706,"vega":0.0034782829586309464,"rho":0.0005841451602925614,"breakevenPct":71.03716678845802},{"delta":0.3,"premium":0.3064208793225932,"strike":5.9633092610137535,"iv":1.8647543843021304,"gamma":0.1678903735978778,"theta":-0.012363314429212005,"vega":0.0038443280890943956,"rho":0.000690301624925154,"breakevenPct":60.1463637378377},{"delta":0.35,"premium":0.37666217960484605,"strike":5.561930402258023,"iv":1.8592733908429093,"gamma":0.17764438459876206,"theta":-0.013003600083707002,"vega":0.004034191385305064,"rho":0.000791597822897781,"breakevenPct":51.68818855332997},{"delta":0.4,"premium":0.44690347988709894,"strike":5.160551543502292,"iv":1.8537923973836883,"gamma":0.1873983955996463,"theta":-0.013643885738202001,"vega":0.004224054681515732,"rho":0.000892894020870408,"breakevenPct":43.23001336882224},{"delta":0.45,"premium":0.5249092558983667,"strike":4.818511796733212,"iv":1.8399121597096189,"gamma":0.19244337568058076,"theta":-0.013809255898366606,"vega":0.0043,"rho":0.0009872215115602615,"breakevenPct":36.48585064193049},{"delta":0.5,"premium":0.608091349062311,"strike":4.516031457955233,"iv":1.820432425892317,"gamma":0.19434900181488202,"theta":-0.013658015728977617,"vega":0.0043,"rho":0.001076903197394933,"breakevenPct":30.884362886782725},{"delta":0.55,"premium":0.6912734422262553,"strike":4.213551119177254,"iv":1.800952692075015,"gamma":0.1962546279491833,"theta":-0.013506775559588628,"vega":0.0043,"rho":0.0011665848832296047,"breakevenPct":25.28287513163496},{"delta":0.6,"premium":0.7968403625173256,"strike":3.9219327291377906,"iv":1.8119649183426252,"gamma":0.19224677498628187,"theta":-0.013306669495113365,"vega":0.0042247404127546155,"rho":0.0012388066386941885,"breakevenPct":20.530602596554694},{"delta":0.65,"premium":0.9561613234606106,"strike":3.6563977942323156,"iv":1.8961993344740038,"gamma":0.17403852664030178,"theta":-0.012989218798220046,"vega":0.003968755422124053,"rho":0.001269100806263256,"breakevenPct":17.817601984493642},{"delta":0.7,"premium":1.1154822844038952,"strike":3.3908628593268415,"iv":1.9804337506053822,"gamma":0.1558302782943217,"theta":-0.012671768101326728,"vega":0.0037127704314934913,"rho":0.0012993949738323233,"breakevenPct":15.1046013724326},{"delta":0.75,"premium":1.2748032453471803,"strike":3.1253279244213665,"iv":2.064668166736761,"gamma":0.1376220299483416,"theta":-0.01235431740443341,"vega":0.003456785440862929,"rho":0.0013296891414013908,"breakevenPct":12.391600760371551},{"delta":0.8,"premium":1.4911673479687069,"strike":2.805286416594887,"iv":2.160397915231515,"gamma":0.11591095987490249,"theta":-0.011305975699464996,"vega":0.0030392311666631302,"rho":0.001314174397545143,"breakevenPct":9.74339117659243},{"delta":0.85,"premium":1.7585210446506403,"strike":2.4365226970336,"iv":2.2664030853379367,"gamma":0.09106879546313676,"theta":-0.009604306798488262,"vega":0.002477253707844652,"rho":0.0012577120878780707,"breakevenPct":7.153096850172154},{"delta":0.9,"premium":2.0258747413325744,"strike":2.0677589774723115,"iv":2.372408255444358,"gamma":0.06622663105137097,"theta":-0.007902637897511524,"vega":0.0019152762490261728,"rho":0.0012012497782109984,"breakevenPct":4.562802523751871}],"put":[{"delta":0.1,"premium":0.13644023725279233,"strike":2.1822011862639616,"iv":2.0170777938694977,"gamma":0.07781153332714877,"theta":-0.006244367815180983,"vega":0.0018636004429018367,"rho":-0.00042799368284264787,"breakevenPct":47.74556962934434},{"delta":0.15,"premium":0.20874782467419267,"strike":2.5437391233709636,"iv":1.891225541937801,"gamma":0.11065347261664975,"theta":-0.007683639338089478,"vega":0.002454404844801997,"rho":-0.000645601189306327,"breakevenPct":40.35782123379896},{"delta":0.2,"premium":0.2810554120955931,"strike":2.9052770604779656,"iv":1.7653732900061043,"gamma":0.14349541190615075,"theta":-0.009122910860997974,"vega":0.003045209246702158,"rho":-0.0008632086957700062,"breakevenPct":32.97007283825357},{"delta":0.25,"premium":0.4027074898785425,"strike":3.186740890688259,"iv":1.7545474696356276,"gamma":0.15925217611336034,"theta":-0.01022828947368421,"vega":0.003405414979757085,"rho":-0.0011187654807663593,"breakevenPct":28.888035739215407},{"delta":0.3,"premium":0.5418775303643724,"strike":3.4397773279352224,"iv":1.7845575910931173,"gamma":0.16894347165991905,"theta":-0.011215131578947369,"vega":0.003683755060728745,"rho":-0.0013877947738596779,"breakevenPct":25.979570943273302},{"delta":0.35,"premium":0.6810475708502024,"strike":3.692813765182186,"iv":1.8145677125506072,"gamma":0.17863476720647775,"theta":-0.012201973684210526,"vega":0.0039620951417004046,"rho":-0.0016568240669529964,"breakevenPct":23.071106147331193},{"delta":0.4,"premium":0.8202176113360324,"strike":3.94585020242915,"iv":1.8445778340080972,"gamma":0.18832606275303646,"theta":-0.013188815789473684,"vega":0.004240435222672065,"rho":-0.0019258533600463152,"breakevenPct":20.162641351389084},{"delta":0.45,"premium":1.0005533484676503,"strike":4.223041997729853,"iv":1.8410746311010215,"gamma":0.19151520998864927,"theta":-0.013310783200908059,"vega":0.0043,"rho":-0.002227591253476521,"breakevenPct":17.68866796265129},{"delta":0.5,"premium":1.1920970488081726,"strike":4.506810442678774,"iv":1.8284469353007946,"gamma":0.19293405221339388,"theta":-0.01319727582292849,"vega":0.0043,"rho":-0.002538234541909391,"breakevenPct":15.332991216587445},{"delta":0.55,"premium":1.3836407491486948,"strike":4.790578887627696,"iv":1.8158192395005675,"gamma":0.19435289443813847,"theta":-0.01308376844494892,"vega":0.0043,"rho":-0.002848877830342261,"breakevenPct":12.977314470523595},{"delta":0.6,"premium":1.6007671718723688,"strike":5.0947089648404615,"iv":1.802402633740996,"gamma":0.19305709034763882,"theta":-0.012763575124301157,"vega":0.004242892088650885,"rho":-0.003180535413232102,"breakevenPct":10.754998902475293},{"delta":0.65,"premium":1.8899548507745405,"strike":5.456193563468176,"iv":1.786763831225713,"gamma":0.1841146870943519,"theta":-0.011861190102549855,"vega":0.004024922961364186,"rho":-0.0035713859324167704,"breakevenPct":8.908334286241761},{"delta":0.7,"premium":2.1791425296767115,"strike":5.8176781620958895,"iv":1.7711250287104303,"gamma":0.17517228384106498,"theta":-0.010958805080798552,"vega":0.0038069538340774886,"rho":-0.003962236451601438,"breakevenPct":7.061669670008233},{"delta":0.75,"premium":2.654426619396658,"strike":6.356136885834225,"iv":1.8026611365050154,"gamma":0.158626721650608,"theta":-0.010077527831517967,"vega":0.0035025914062580587,"rho":-0.004501674435611723,"breakevenPct":5.448013628670072}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":12.365374296396768,"iv":2.4757529079445915,"gamma":0.06406032381913528,"theta":-0.008260822581095872,"vega":0.001945089388298071,"rho":0.0002312671990765637,"breakevenPct":218.40036516977693},{"delta":0.15,"premium":0.1305054998765117,"strike":7.889890002469766,"iv":1.8834309222588375,"gamma":0.11153654647370244,"theta":-0.008350556060274069,"vega":0.0025786932023761206,"rho":0.0003619945033612777,"breakevenPct":104.86323122212715},{"delta":0.2,"premium":0.18113404100379346,"strike":6.950927671969652,"iv":1.8269369358207956,"gamma":0.13783687573387643,"theta":-0.009738357801373634,"vega":0.003094512431193302,"rho":0.0004774997113312854,"breakevenPct":82.17271297505607},{"delta":0.25,"premium":0.24341356003312403,"strike":6.452691519735008,"iv":1.8470138043506186,"gamma":0.15311616218099874,"theta":-0.011083030748538706,"vega":0.0034782829586309464,"rho":0.0005841451602925614,"breakevenPct":71.03716678845802},{"delta":0.3,"premium":0.3064208793225932,"strike":5.9633092610137535,"iv":1.8647543843021304,"gamma":0.1678903735978778,"theta":-0.012363314429212005,"vega":0.0038443280890943956,"rho":0.000690301624925154,"breakevenPct":60.1463637378377},{"delta":0.35,"premium":0.37666217960484605,"strike":5.561930402258023,"iv":1.8592733908429093,"gamma":0.17764438459876206,"theta":-0.013003600083707002,"vega":0.004034191385305064,"rho":0.000791597822897781,"breakevenPct":51.68818855332997},{"delta":0.4,"premium":0.44690347988709894,"strike":5.160551543502292,"iv":1.8537923973836883,"gamma":0.1873983955996463,"theta":-0.013643885738202001,"vega":0.004224054681515732,"rho":0.000892894020870408,"breakevenPct":43.23001336882224},{"delta":0.45,"premium":0.5249092558983667,"strike":4.818511796733212,"iv":1.8399121597096189,"gamma":0.19244337568058076,"theta":-0.013809255898366606,"vega":0.0043,"rho":0.0009872215115602615,"breakevenPct":36.48585064193049},{"delta":0.5,"premium":0.608091349062311,"strike":4.516031457955233,"iv":1.820432425892317,"gamma":0.19434900181488202,"theta":-0.013658015728977617,"vega":0.0043,"rho":0.001076903197394933,"breakevenPct":30.884362886782725},{"delta":0.55,"premium":0.6912734422262553,"strike":4.213551119177254,"iv":1.800952692075015,"gamma":0.1962546279491833,"theta":-0.013506775559588628,"vega":0.0043,"rho":0.0011665848832296047,"breakevenPct":25.28287513163496},{"delta":0.6,"premium":0.7968403625173256,"strike":3.9219327291377906,"iv":1.8119649183426252,"gamma":0.19224677498628187,"theta":-0.013306669495113365,"vega":0.0042247404127546155,"rho":0.0012388066386941885,"breakevenPct":20.530602596554694},{"delta":0.65,"premium":0.9561613234606106,"strike":3.6563977942323156,"iv":1.8961993344740038,"gamma":0.17403852664030178,"theta":-0.012989218798220046,"vega":0.003968755422124053,"rho":0.001269100806263256,"breakevenPct":17.817601984493642},{"delta":0.7,"premium":1.1154822844038952,"strike":3.3908628593268415,"iv":1.9804337506053822,"gamma":0.1558302782943217,"theta":-0.012671768101326728,"vega":0.0037127704314934913,"rho":0.0012993949738323233,"breakevenPct":15.1046013724326},{"delta":0.75,"premium":1.2748032453471803,"strike":3.1253279244213665,"iv":2.064668166736761,"gamma":0.1376220299483416,"theta":-0.01235431740443341,"vega":0.003456785440862929,"rho":0.0013296891414013908,"breakevenPct":12.391600760371551},{"delta":0.8,"premium":1.4911673479687069,"strike":2.805286416594887,"iv":2.160397915231515,"gamma":0.11591095987490249,"theta":-0.011305975699464996,"vega":0.0030392311666631302,"rho":0.001314174397545143,"breakevenPct":9.74339117659243},{"delta":0.85,"premium":1.7585210446506403,"strike":2.4365226970336,"iv":2.2664030853379367,"gamma":0.09106879546313676,"theta":-0.009604306798488262,"vega":0.002477253707844652,"rho":0.0012577120878780707,"breakevenPct":7.153096850172154},{"delta":0.9,"premium":2.0258747413325744,"strike":2.0677589774723115,"iv":2.372408255444358,"gamma":0.06622663105137097,"theta":-0.007902637897511524,"vega":0.0019152762490261728,"rho":0.0012012497782109984,"breakevenPct":4.562802523751871}],"put":[{"delta":0.1,"premium":0.13644023725279233,"strike":2.1822011862639616,"iv":2.0170777938694977,"gamma":0.07781153332714877,"theta":-0.006244367815180983,"vega":0.0018636004429018367,"rho":-0.00042799368284264787,"breakevenPct":47.74556962934434},{"delta":0.15,"premium":0.20874782467419267,"strike":2.5437391233709636,"iv":1.891225541937801,"gamma":0.11065347261664975,"theta":-0.007683639338089478,"vega":0.002454404844801997,"rho":-0.000645601189306327,"breakevenPct":40.35782123379896},{"delta":0.2,"premium":0.2810554120955931,"strike":2.9052770604779656,"iv":1.7653732900061043,"gamma":0.14349541190615075,"theta":-0.009122910860997974,"vega":0.003045209246702158,"rho":-0.0008632086957700062,"breakevenPct":32.97007283825357},{"delta":0.25,"premium":0.4027074898785425,"strike":3.186740890688259,"iv":1.7545474696356276,"gamma":0.15925217611336034,"theta":-0.01022828947368421,"vega":0.003405414979757085,"rho":-0.0011187654807663593,"breakevenPct":28.888035739215407},{"delta":0.3,"premium":0.5418775303643724,"strike":3.4397773279352224,"iv":1.7845575910931173,"gamma":0.16894347165991905,"theta":-0.011215131578947369,"vega":0.003683755060728745,"rho":-0.0013877947738596779,"breakevenPct":25.979570943273302},{"delta":0.35,"premium":0.6810475708502024,"strike":3.692813765182186,"iv":1.8145677125506072,"gamma":0.17863476720647775,"theta":-0.012201973684210526,"vega":0.0039620951417004046,"rho":-0.0016568240669529964,"breakevenPct":23.071106147331193},{"delta":0.4,"premium":0.8202176113360324,"strike":3.94585020242915,"iv":1.8445778340080972,"gamma":0.18832606275303646,"theta":-0.013188815789473684,"vega":0.004240435222672065,"rho":-0.0019258533600463152,"breakevenPct":20.162641351389084},{"delta":0.45,"premium":1.0005533484676503,"strike":4.223041997729853,"iv":1.8410746311010215,"gamma":0.19151520998864927,"theta":-0.013310783200908059,"vega":0.0043,"rho":-0.002227591253476521,"breakevenPct":17.68866796265129},{"delta":0.5,"premium":1.1920970488081726,"strike":4.506810442678774,"iv":1.8284469353007946,"gamma":0.19293405221339388,"theta":-0.01319727582292849,"vega":0.0043,"rho":-0.002538234541909391,"breakevenPct":15.332991216587445},{"delta":0.55,"premium":1.3836407491486948,"strike":4.790578887627696,"iv":1.8158192395005675,"gamma":0.19435289443813847,"theta":-0.01308376844494892,"vega":0.0043,"rho":-0.002848877830342261,"breakevenPct":12.977314470523595},{"delta":0.6,"premium":1.6007671718723688,"strike":5.0947089648404615,"iv":1.802402633740996,"gamma":0.19305709034763882,"theta":-0.012763575124301157,"vega":0.004242892088650885,"rho":-0.003180535413232102,"breakevenPct":10.754998902475293},{"delta":0.65,"premium":1.8899548507745405,"strike":5.456193563468176,"iv":1.786763831225713,"gamma":0.1841146870943519,"theta":-0.011861190102549855,"vega":0.004024922961364186,"rho":-0.0035713859324167704,"breakevenPct":8.908334286241761},{"delta":0.7,"premium":2.1791425296767115,"strike":5.8176781620958895,"iv":1.7711250287104303,"gamma":0.17517228384106498,"theta":-0.010958805080798552,"vega":0.0038069538340774886,"rho":-0.003962236451601438,"breakevenPct":7.061669670008233},{"delta":0.75,"premium":2.654426619396658,"strike":6.356136885834225,"iv":1.8026611365050154,"gamma":0.158626721650608,"theta":-0.010077527831517967,"vega":0.0035025914062580587,"rho":-0.004501674435611723,"breakevenPct":5.448013628670072}]}},"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"}}