{"symbol":"BEZ","url":"https://intraalpha.com/companies/BEZ","capturedAt":"2026-10-22T20:44:08.255Z","state":"ready","quote":{"symbol":"BEZ","last_price":7.8903,"prev_close":6.14,"regular_close":7.24,"change":1.7503,"change_pct":28.5065,"regular_change":1.1,"regular_change_pct":17.9153,"extended_change":0.6503,"extended_change_pct":8.982,"bid":7.89,"ask":7.94,"bid_size":3000,"ask_size":4000,"volume":4442775,"vwap":7.225508,"open":6.74,"high":7.6,"low":6.62,"close":7.24,"trade_count":11873,"last_trade_at":"2026-10-22T20:43:50.760653943Z","last_quote_at":"2026-10-22T20:44:04.64847087Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:03.478517678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9380754.93,"shares_outstanding":1520985},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261021.csv","observed_at":"2026-10-21","fetched_at":"2026-10-22T20:44:07.608660+00:00"},"optionObservedAt":"2026-10-22T19:55:17.217Z","bars":[{"c":6.77,"h":6.83,"l":6.56,"n":268,"o":6.79,"t":"2026-10-15T08:00:00Z","v":116303,"vw":6.730051},{"c":6.86,"h":6.9,"l":6.86,"n":13,"o":6.9,"t":"2026-10-15T08:05:00Z","v":2337,"vw":6.890454},{"c":6.91,"h":6.91,"l":6.88,"n":6,"o":6.88,"t":"2026-10-15T08:10:00Z","v":2780,"vw":6.887207},{"c":6.96,"h":6.96,"l":6.91,"n":12,"o":6.91,"t":"2026-10-15T08:15:00Z","v":4566,"vw":6.936482},{"c":6.9174,"h":6.93,"l":6.9,"n":12,"o":6.93,"t":"2026-10-15T08:20:00Z","v":3757,"vw":6.909403},{"c":6.87,"h":6.89,"l":6.85,"n":13,"o":6.89,"t":"2026-10-15T08:25:00Z","v":2058,"vw":6.866508},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-15T08:30:00Z","v":1000,"vw":6.85},{"c":6.91,"h":6.92,"l":6.9,"n":8,"o":6.9,"t":"2026-10-15T08:40:00Z","v":2904,"vw":6.913929},{"c":6.84,"h":6.91,"l":6.84,"n":17,"o":6.91,"t":"2026-10-15T08:45:00Z","v":4034,"vw":6.890341},{"c":6.83,"h":6.8481,"l":6.83,"n":9,"o":6.84,"t":"2026-10-15T08:50:00Z","v":1670,"vw":6.839589},{"c":6.8,"h":6.8,"l":6.799,"n":8,"o":6.8,"t":"2026-10-15T08:55:00Z","v":2471,"vw":6.799875},{"c":6.79,"h":6.8,"l":6.79,"n":5,"o":6.8,"t":"2026-10-15T09:00:00Z","v":1200,"vw":6.791684},{"c":6.81,"h":6.82,"l":6.81,"n":43,"o":6.82,"t":"2026-10-15T09:05:00Z","v":1400,"vw":6.814219},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-15T09:15:00Z","v":300,"vw":6.76},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-15T09:25:00Z","v":300,"vw":6.83},{"c":6.88,"h":6.88,"l":6.85,"n":6,"o":6.85,"t":"2026-10-15T09:30:00Z","v":359,"vw":6.861013},{"c":6.85,"h":6.86,"l":6.85,"n":2,"o":6.86,"t":"2026-10-15T09:35:00Z","v":700,"vw":6.853286},{"c":6.9,"h":6.9,"l":6.9,"n":38,"o":6.9,"t":"2026-10-15T09:40:00Z","v":2020,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":8,"o":6.92,"t":"2026-10-15T09:45:00Z","v":2223,"vw":6.92},{"c":6.93,"h":6.93,"l":6.89,"n":55,"o":6.93,"t":"2026-10-15T09:50:00Z","v":16769,"vw":6.920132},{"c":6.93,"h":6.95,"l":6.93,"n":10,"o":6.95,"t":"2026-10-15T09:55:00Z","v":17225,"vw":6.94393},{"c":6.95,"h":6.95,"l":6.9496,"n":2,"o":6.9496,"t":"2026-10-15T10:00:00Z","v":700,"vw":6.949714},{"c":7,"h":7,"l":6.97,"n":9,"o":6.97,"t":"2026-10-15T10:05:00Z","v":1908,"vw":6.995022},{"c":6.91,"h":7,"l":6.91,"n":15,"o":6.99,"t":"2026-10-15T10:10:00Z","v":6392,"vw":6.970129},{"c":6.91,"h":6.9108,"l":6.91,"n":5,"o":6.9108,"t":"2026-10-15T10:15:00Z","v":2090,"vw":6.910188},{"c":6.93,"h":6.93,"l":6.92,"n":3,"o":6.92,"t":"2026-10-15T10:20:00Z","v":300,"vw":6.925369},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-15T10:30:00Z","v":200,"vw":6.97},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-15T10:35:00Z","v":600,"vw":6.98},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-15T10:40:00Z","v":151,"vw":6.97},{"c":7.04,"h":7.04,"l":7.02,"n":30,"o":7.02,"t":"2026-10-15T10:45:00Z","v":27919,"vw":7.020505},{"c":7.07,"h":7.07,"l":7.04,"n":18,"o":7.04,"t":"2026-10-15T10:50:00Z","v":6367,"vw":7.05792},{"c":7.07,"h":7.07,"l":7.06,"n":5,"o":7.07,"t":"2026-10-15T10:55:00Z","v":2207,"vw":7.069543},{"c":7.11,"h":7.11,"l":7.05,"n":37,"o":7.05,"t":"2026-10-15T11:00:00Z","v":22501,"vw":7.072459},{"c":7.1,"h":7.159,"l":7.09,"n":47,"o":7.1097,"t":"2026-10-15T11:05:00Z","v":24167,"vw":7.111116},{"c":7.03,"h":7.08,"l":7.03,"n":28,"o":7.08,"t":"2026-10-15T11:10:00Z","v":19527,"vw":7.065892},{"c":7.03,"h":7.04,"l":7.02,"n":20,"o":7.04,"t":"2026-10-15T11:15:00Z","v":7255,"vw":7.033831},{"c":7.0193,"h":7.06,"l":7.0193,"n":17,"o":7.0599,"t":"2026-10-15T11:20:00Z","v":13423,"vw":7.050341},{"c":7.01,"h":7.05,"l":7,"n":19,"o":7.04,"t":"2026-10-15T11:25:00Z","v":7048,"vw":7.012283},{"c":7.01,"h":7.02,"l":6.99,"n":21,"o":7.02,"t":"2026-10-15T11:30:00Z","v":11241,"vw":6.991741},{"c":6.95,"h":7,"l":6.94,"n":7,"o":7,"t":"2026-10-15T11:35:00Z","v":5000,"vw":6.968036},{"c":6.97,"h":6.97,"l":6.9,"n":48,"o":6.9407,"t":"2026-10-15T11:40:00Z","v":26269,"vw":6.938604},{"c":6.95,"h":6.97,"l":6.93,"n":13,"o":6.96,"t":"2026-10-15T11:45:00Z","v":10842,"vw":6.950269},{"c":6.95,"h":6.9791,"l":6.94,"n":18,"o":6.969,"t":"2026-10-15T11:50:00Z","v":10797,"vw":6.953051},{"c":6.99,"h":6.99,"l":6.95,"n":21,"o":6.96,"t":"2026-10-15T11:55:00Z","v":8167,"vw":6.953298},{"c":6.95,"h":7,"l":6.95,"n":11,"o":6.9998,"t":"2026-10-15T12:00:00Z","v":13176,"vw":6.978475},{"c":6.96,"h":6.9623,"l":6.96,"n":2,"o":6.9623,"t":"2026-10-15T12:05:00Z","v":200,"vw":6.96115},{"c":6.93,"h":6.9573,"l":6.93,"n":5,"o":6.9469,"t":"2026-10-15T12:10:00Z","v":413,"vw":6.945275},{"c":6.92,"h":6.92,"l":6.92,"n":5,"o":6.92,"t":"2026-10-15T12:15:00Z","v":1500,"vw":6.92},{"c":6.9,"h":6.96,"l":6.9,"n":101,"o":6.93,"t":"2026-10-15T12:20:00Z","v":42000,"vw":6.932498},{"c":6.87,"h":6.89,"l":6.8656,"n":19,"o":6.89,"t":"2026-10-15T12:25:00Z","v":10756,"vw":6.871833},{"c":7,"h":7.05,"l":6.82,"n":67,"o":6.82,"t":"2026-10-15T12:30:00Z","v":28906,"vw":6.984622},{"c":6.95,"h":7.05,"l":6.95,"n":28,"o":7.01,"t":"2026-10-15T12:35:00Z","v":11301,"vw":7.010667},{"c":7.01,"h":7.01,"l":6.9574,"n":7,"o":6.9659,"t":"2026-10-15T12:40:00Z","v":3265,"vw":6.969733},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-15T12:45:00Z","v":1700,"vw":6.97},{"c":7.01,"h":7.02,"l":6.9909,"n":58,"o":7,"t":"2026-10-15T12:50:00Z","v":15758,"vw":7.014474},{"c":6.99,"h":7.03,"l":6.99,"n":102,"o":7.01,"t":"2026-10-15T12:55:00Z","v":6389,"vw":7.014386},{"c":7.02,"h":7.0293,"l":6.99,"n":6,"o":7.0293,"t":"2026-10-15T13:00:00Z","v":2810,"vw":7.01977},{"c":7.05,"h":7.05,"l":7.01,"n":9,"o":7.03,"t":"2026-10-15T13:05:00Z","v":1637,"vw":7.027056},{"c":7.05,"h":7.1,"l":7.04,"n":76,"o":7.07,"t":"2026-10-15T13:10:00Z","v":10420,"vw":7.074786},{"c":7.06,"h":7.06,"l":7.0242,"n":20,"o":7.0242,"t":"2026-10-15T13:15:00Z","v":2808,"vw":7.031815},{"c":7.1,"h":7.1,"l":7.07,"n":14,"o":7.0996,"t":"2026-10-15T13:20:00Z","v":2889,"vw":7.076245},{"c":7.1,"h":7.2,"l":7.09,"n":100,"o":7.09,"t":"2026-10-15T13:25:00Z","v":58816,"vw":7.152661},{"c":7.3546,"h":7.36,"l":6.9325,"n":635,"o":7.14,"t":"2026-10-15T13:30:00Z","v":316323,"vw":7.162566},{"c":7.145,"h":7.44,"l":7.13,"n":877,"o":7.35,"t":"2026-10-15T13:35:00Z","v":334447,"vw":7.336199},{"c":7.24,"h":7.28,"l":7.105,"n":383,"o":7.1341,"t":"2026-10-15T13:40:00Z","v":214935,"vw":7.201865},{"c":7.31,"h":7.37,"l":7.185,"n":360,"o":7.24,"t":"2026-10-15T13:45:00Z","v":166537,"vw":7.302927},{"c":7.555,"h":7.56,"l":7.31,"n":246,"o":7.31,"t":"2026-10-15T13:50:00Z","v":124761,"vw":7.497546},{"c":7.47,"h":7.575,"l":7.44,"n":227,"o":7.5608,"t":"2026-10-15T13:55:00Z","v":127955,"vw":7.507443},{"c":7.32,"h":7.5,"l":7.27,"n":220,"o":7.49,"t":"2026-10-15T14:00:00Z","v":147329,"vw":7.350367},{"c":7.18,"h":7.3393,"l":7.18,"n":165,"o":7.3,"t":"2026-10-15T14:05:00Z","v":82867,"vw":7.228224},{"c":7.1981,"h":7.27,"l":7.0705,"n":236,"o":7.17,"t":"2026-10-15T14:10:00Z","v":109112,"vw":7.155378},{"c":7.1142,"h":7.25,"l":7.1142,"n":83,"o":7.2,"t":"2026-10-15T14:15:00Z","v":36495,"vw":7.201761},{"c":7.1329,"h":7.16,"l":7.03,"n":160,"o":7.105,"t":"2026-10-15T14:20:00Z","v":112480,"vw":7.088285},{"c":7.13,"h":7.15,"l":7.1,"n":61,"o":7.14,"t":"2026-10-15T14:25:00Z","v":25630,"vw":7.121996},{"c":7.05,"h":7.2092,"l":7.05,"n":117,"o":7.14,"t":"2026-10-15T14:30:00Z","v":83385,"vw":7.136566},{"c":6.962,"h":7.1,"l":6.96,"n":108,"o":7.0562,"t":"2026-10-15T14:35:00Z","v":37742,"vw":7.033005},{"c":6.85,"h":6.99,"l":6.85,"n":259,"o":6.965,"t":"2026-10-15T14:40:00Z","v":140564,"vw":6.897956},{"c":6.865,"h":6.87,"l":6.751,"n":198,"o":6.841,"t":"2026-10-15T14:45:00Z","v":87735,"vw":6.808729},{"c":6.89,"h":6.9265,"l":6.862,"n":144,"o":6.87,"t":"2026-10-15T14:50:00Z","v":44786,"vw":6.889851},{"c":6.7,"h":6.8408,"l":6.68,"n":110,"o":6.8366,"t":"2026-10-15T14:55:00Z","v":40005,"vw":6.740386},{"c":6.67,"h":6.7997,"l":6.67,"n":108,"o":6.705,"t":"2026-10-15T15:00:00Z","v":49911,"vw":6.707737},{"c":6.6802,"h":6.7712,"l":6.67,"n":177,"o":6.68,"t":"2026-10-15T15:05:00Z","v":65507,"vw":6.714509},{"c":6.64,"h":6.72,"l":6.58,"n":82,"o":6.72,"t":"2026-10-15T15:10:00Z","v":35799,"vw":6.634998},{"c":6.6776,"h":6.6809,"l":6.58,"n":69,"o":6.641,"t":"2026-10-15T15:15:00Z","v":53336,"vw":6.629364},{"c":6.6198,"h":6.68,"l":6.615,"n":37,"o":6.64,"t":"2026-10-15T15:20:00Z","v":5073,"vw":6.658959},{"c":6.7396,"h":6.7396,"l":6.62,"n":37,"o":6.62,"t":"2026-10-15T15:25:00Z","v":14104,"vw":6.696547},{"c":6.73,"h":6.775,"l":6.72,"n":95,"o":6.73,"t":"2026-10-15T15:30:00Z","v":52049,"vw":6.748402},{"c":6.73,"h":6.75,"l":6.685,"n":44,"o":6.74,"t":"2026-10-15T15:35:00Z","v":23294,"vw":6.712908},{"c":6.76,"h":6.76,"l":6.7,"n":37,"o":6.72,"t":"2026-10-15T15:40:00Z","v":37742,"vw":6.731618},{"c":6.7491,"h":6.8299,"l":6.7491,"n":66,"o":6.77,"t":"2026-10-15T15:45:00Z","v":25011,"vw":6.788509},{"c":6.78,"h":6.78,"l":6.73,"n":32,"o":6.7367,"t":"2026-10-15T15:50:00Z","v":10834,"vw":6.743554},{"c":6.6756,"h":6.79,"l":6.67,"n":33,"o":6.762508,"t":"2026-10-15T15:55:00Z","v":24642,"vw":6.715964},{"c":6.69,"h":6.69,"l":6.6314,"n":44,"o":6.675,"t":"2026-10-15T16:00:00Z","v":55200,"vw":6.642947},{"c":6.73,"h":6.73,"l":6.67,"n":22,"o":6.71,"t":"2026-10-15T16:05:00Z","v":17787,"vw":6.708273},{"c":6.725,"h":6.745,"l":6.7,"n":59,"o":6.7361,"t":"2026-10-15T16:10:00Z","v":60791,"vw":6.726618},{"c":6.7999,"h":6.8,"l":6.73,"n":123,"o":6.73,"t":"2026-10-15T16:15:00Z","v":59580,"vw":6.756585},{"c":6.7842,"h":6.81,"l":6.78,"n":28,"o":6.8099,"t":"2026-10-15T16:20:00Z","v":16725,"vw":6.798822},{"c":6.85,"h":6.86,"l":6.827469,"n":92,"o":6.8299,"t":"2026-10-15T16:25:00Z","v":32200,"vw":6.846399},{"c":6.83,"h":6.88,"l":6.8266,"n":38,"o":6.83,"t":"2026-10-15T16:30:00Z","v":19078,"vw":6.861309},{"c":6.81,"h":6.8187,"l":6.7603,"n":27,"o":6.8187,"t":"2026-10-15T16:35:00Z","v":28203,"vw":6.79124},{"c":6.81,"h":6.8499,"l":6.81,"n":20,"o":6.835,"t":"2026-10-15T16:40:00Z","v":23784,"vw":6.846096},{"c":6.78,"h":6.7999,"l":6.75,"n":63,"o":6.75,"t":"2026-10-15T16:45:00Z","v":37804,"vw":6.759286},{"c":6.82,"h":6.85,"l":6.81,"n":21,"o":6.81,"t":"2026-10-15T16:50:00Z","v":39874,"vw":6.822077},{"c":6.81,"h":6.825,"l":6.81,"n":6,"o":6.825,"t":"2026-10-15T16:55:00Z","v":5918,"vw":6.820028},{"c":6.84,"h":6.84,"l":6.83,"n":9,"o":6.83,"t":"2026-10-15T17:00:00Z","v":3910,"vw":6.830941},{"c":6.78,"h":6.8,"l":6.78,"n":6,"o":6.8,"t":"2026-10-15T17:05:00Z","v":365,"vw":6.792308},{"c":6.8,"h":6.81,"l":6.78,"n":15,"o":6.79,"t":"2026-10-15T17:10:00Z","v":3124,"vw":6.788966},{"c":6.8,"h":6.81,"l":6.79,"n":19,"o":6.8,"t":"2026-10-15T17:15:00Z","v":7223,"vw":6.79289},{"c":6.8001,"h":6.84,"l":6.8001,"n":11,"o":6.81,"t":"2026-10-15T17:20:00Z","v":18490,"vw":6.829766},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-15T17:25:00Z","v":200,"vw":6.8},{"c":6.81,"h":6.81,"l":6.81,"n":7,"o":6.81,"t":"2026-10-15T17:30:00Z","v":4824,"vw":6.81},{"c":6.73,"h":6.79,"l":6.73,"n":17,"o":6.79,"t":"2026-10-15T17:35:00Z","v":3680,"vw":6.770231},{"c":6.7,"h":6.71,"l":6.67,"n":20,"o":6.692,"t":"2026-10-15T17:40:00Z","v":4270,"vw":6.693028},{"c":6.7,"h":6.7,"l":6.7,"n":13,"o":6.7,"t":"2026-10-15T17:45:00Z","v":1152,"vw":6.7},{"c":6.7,"h":6.7,"l":6.69,"n":5,"o":6.69,"t":"2026-10-15T17:50:00Z","v":5486,"vw":6.691852},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-15T17:55:00Z","v":300,"vw":6.68},{"c":6.74,"h":6.74,"l":6.7,"n":18,"o":6.7,"t":"2026-10-15T18:00:00Z","v":9929,"vw":6.707647},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-15T18:05:00Z","v":127,"vw":6.77},{"c":6.8299,"h":6.8299,"l":6.79,"n":117,"o":6.79,"t":"2026-10-15T18:10:00Z","v":36209,"vw":6.806499},{"c":6.78,"h":6.83,"l":6.78,"n":12,"o":6.82,"t":"2026-10-15T18:15:00Z","v":5471,"vw":6.789039},{"c":6.8,"h":6.8,"l":6.79,"n":4,"o":6.79,"t":"2026-10-15T18:20:00Z","v":1790,"vw":6.798286},{"c":6.76,"h":6.76,"l":6.75,"n":9,"o":6.76,"t":"2026-10-15T18:25:00Z","v":1094,"vw":6.75728},{"c":6.7,"h":6.73,"l":6.7,"n":9,"o":6.73,"t":"2026-10-15T18:35:00Z","v":1008,"vw":6.71075},{"c":6.65,"h":6.72,"l":6.65,"n":13,"o":6.72,"t":"2026-10-15T18:40:00Z","v":9305,"vw":6.662293},{"c":6.68,"h":6.68,"l":6.66,"n":15,"o":6.66,"t":"2026-10-15T18:45:00Z","v":4995,"vw":6.674468},{"c":6.6801,"h":6.6801,"l":6.675,"n":5,"o":6.675,"t":"2026-10-15T18:50:00Z","v":1206,"vw":6.679625},{"c":6.69,"h":6.705,"l":6.6602,"n":12,"o":6.7,"t":"2026-10-15T18:55:00Z","v":11342,"vw":6.687017},{"c":6.65,"h":6.675,"l":6.64,"n":25,"o":6.675,"t":"2026-10-15T19:00:00Z","v":9785,"vw":6.656758},{"c":6.63,"h":6.63,"l":6.6,"n":20,"o":6.62,"t":"2026-10-15T19:05:00Z","v":7252,"vw":6.611632},{"c":6.46,"h":6.56,"l":6.44,"n":31,"o":6.56,"t":"2026-10-15T19:10:00Z","v":9545,"vw":6.500845},{"c":6.36,"h":6.4527,"l":6.351,"n":32,"o":6.4527,"t":"2026-10-15T19:15:00Z","v":13291,"vw":6.390824},{"c":6.34,"h":6.365,"l":6.2901,"n":45,"o":6.365,"t":"2026-10-15T19:20:00Z","v":28815,"vw":6.337626},{"c":6.42,"h":6.429,"l":6.33,"n":123,"o":6.36,"t":"2026-10-15T19:25:00Z","v":43253,"vw":6.404964},{"c":6.39,"h":6.44,"l":6.37,"n":136,"o":6.43,"t":"2026-10-15T19:30:00Z","v":43447,"vw":6.431948},{"c":6.36,"h":6.41,"l":6.35,"n":52,"o":6.38,"t":"2026-10-15T19:35:00Z","v":20579,"vw":6.379294},{"c":6.4,"h":6.4,"l":6.34,"n":129,"o":6.36,"t":"2026-10-15T19:40:00Z","v":54580,"vw":6.360155},{"c":6.43,"h":6.44,"l":6.4,"n":104,"o":6.405,"t":"2026-10-15T19:45:00Z","v":39626,"vw":6.421039},{"c":6.445,"h":6.49,"l":6.44,"n":64,"o":6.44,"t":"2026-10-15T19:50:00Z","v":25286,"vw":6.471954},{"c":6.48,"h":6.52,"l":6.43,"n":315,"o":6.485,"t":"2026-10-15T19:55:00Z","v":109151,"vw":6.459591},{"c":6.38,"h":6.4787,"l":6.37,"n":33,"o":6.45,"t":"2026-10-15T20:00:00Z","v":1859,"vw":6.418935},{"c":6.41,"h":6.41,"l":6.3886,"n":11,"o":6.3886,"t":"2026-10-15T20:05:00Z","v":1432,"vw":6.402478},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-15T20:10:00Z","v":403,"vw":6.37},{"c":6.3782,"h":6.3782,"l":6.3782,"n":2,"o":6.3782,"t":"2026-10-15T20:15:00Z","v":701,"vw":6.3782},{"c":6.39,"h":6.395,"l":6.39,"n":4,"o":6.395,"t":"2026-10-15T20:20:00Z","v":419,"vw":6.392494},{"c":6.36,"h":6.37,"l":6.36,"n":4,"o":6.37,"t":"2026-10-15T20:30:00Z","v":606,"vw":6.366},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-15T20:35:00Z","v":814,"vw":6.33},{"c":6.33,"h":6.335,"l":6.33,"n":5,"o":6.335,"t":"2026-10-15T20:40:00Z","v":2783,"vw":6.330359},{"c":6.32,"h":6.33,"l":6.32,"n":3,"o":6.33,"t":"2026-10-15T20:45:00Z","v":542,"vw":6.324465},{"c":6.3,"h":6.33,"l":6.3,"n":3,"o":6.32,"t":"2026-10-15T20:50:00Z","v":2253,"vw":6.322663},{"c":6.36,"h":6.36,"l":6.32,"n":64,"o":6.32,"t":"2026-10-15T20:55:00Z","v":17325,"vw":6.325429},{"c":6.55,"h":6.56,"l":6.49,"n":19,"o":6.49,"t":"2026-10-15T21:00:00Z","v":5570,"vw":6.53382},{"c":6.55,"h":6.55,"l":6.5493,"n":7,"o":6.5493,"t":"2026-10-15T21:05:00Z","v":400,"vw":6.549554},{"c":6.5,"h":6.53,"l":6.5,"n":2,"o":6.53,"t":"2026-10-15T21:10:00Z","v":2200,"vw":6.527273},{"c":6.439,"h":6.439,"l":6.439,"n":1,"o":6.439,"t":"2026-10-15T22:00:00Z","v":102,"vw":6.439},{"c":6.32,"h":6.34,"l":6.32,"n":3,"o":6.34,"t":"2026-10-15T22:05:00Z","v":727,"vw":6.329986},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-15T22:15:00Z","v":161,"vw":6.35},{"c":6.3117,"h":6.3117,"l":6.3117,"n":2,"o":6.3117,"t":"2026-10-15T22:20:00Z","v":1001,"vw":6.3117},{"c":6.3612,"h":6.3612,"l":6.3612,"n":1,"o":6.3612,"t":"2026-10-15T22:30:00Z","v":161,"vw":6.3612},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-15T22:40:00Z","v":161,"vw":6.36},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-15T22:50:00Z","v":1297,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-15T22:55:00Z","v":606,"vw":6.39},{"c":6.4,"h":6.4,"l":6.4,"n":8,"o":6.4,"t":"2026-10-15T23:00:00Z","v":4000,"vw":6.4},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-15T23:15:00Z","v":218,"vw":6.38},{"c":6.48,"h":6.48,"l":6.4,"n":15,"o":6.4,"t":"2026-10-15T23:20:00Z","v":7097,"vw":6.470627},{"c":6.51,"h":6.51,"l":6.49,"n":6,"o":6.49,"t":"2026-10-15T23:35:00Z","v":595,"vw":6.505602},{"c":6.59,"h":6.6,"l":6.5199,"n":16,"o":6.5199,"t":"2026-10-15T23:40:00Z","v":3484,"vw":6.560217},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-15T23:50:00Z","v":200,"vw":6.65},{"c":6.4,"h":6.48,"l":6.14,"n":104,"o":6.3,"t":"2026-10-16T08:00:00Z","v":82896,"vw":6.299619},{"c":6.4767,"h":6.4767,"l":6.4767,"n":1,"o":6.4767,"t":"2026-10-16T08:20:00Z","v":1150,"vw":6.4767},{"c":6.44,"h":6.47,"l":6.44,"n":4,"o":6.47,"t":"2026-10-16T08:25:00Z","v":1224,"vw":6.44549},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-16T08:35:00Z","v":1000,"vw":6.42},{"c":6.43,"h":6.43,"l":6.42,"n":3,"o":6.42,"t":"2026-10-16T08:40:00Z","v":858,"vw":6.423896},{"c":6.4611,"h":6.4611,"l":6.4611,"n":1,"o":6.4611,"t":"2026-10-16T08:50:00Z","v":101,"vw":6.4611},{"c":6.54,"h":6.54,"l":6.52,"n":2,"o":6.52,"t":"2026-10-16T08:55:00Z","v":1875,"vw":6.531733},{"c":6.63,"h":6.63,"l":6.6,"n":9,"o":6.6,"t":"2026-10-16T09:00:00Z","v":6601,"vw":6.600916},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-16T09:05:00Z","v":100,"vw":6.59},{"c":6.55,"h":6.5895,"l":6.55,"n":3,"o":6.56,"t":"2026-10-16T09:10:00Z","v":604,"vw":6.562882},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-16T09:25:00Z","v":100,"vw":6.54},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-16T09:55:00Z","v":800,"vw":6.52},{"c":6.63,"h":6.63,"l":6.61,"n":3,"o":6.61,"t":"2026-10-16T10:05:00Z","v":708,"vw":6.616483},{"c":6.62,"h":6.6683,"l":6.62,"n":13,"o":6.6683,"t":"2026-10-16T10:10:00Z","v":8512,"vw":6.63486},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-16T10:15:00Z","v":500,"vw":6.66},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-16T10:20:00Z","v":400,"vw":6.61},{"c":6.62,"h":6.63,"l":6.62,"n":3,"o":6.63,"t":"2026-10-16T10:25:00Z","v":1952,"vw":6.622809},{"c":6.5509,"h":6.5509,"l":6.5509,"n":1,"o":6.5509,"t":"2026-10-16T10:35:00Z","v":200,"vw":6.5509},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-16T10:40:00Z","v":100,"vw":6.59},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-16T10:55:00Z","v":4266,"vw":6.62},{"c":6.7,"h":6.7,"l":6.6,"n":15,"o":6.6,"t":"2026-10-16T11:00:00Z","v":5571,"vw":6.687358},{"c":6.6996,"h":6.7048,"l":6.68,"n":13,"o":6.68,"t":"2026-10-16T11:05:00Z","v":4728,"vw":6.688887},{"c":6.6507,"h":6.7,"l":6.6507,"n":4,"o":6.7,"t":"2026-10-16T11:10:00Z","v":3150,"vw":6.684349},{"c":6.667,"h":6.68,"l":6.667,"n":7,"o":6.68,"t":"2026-10-16T11:15:00Z","v":4433,"vw":6.679317},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-16T11:20:00Z","v":400,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":2,"o":6.68,"t":"2026-10-16T11:25:00Z","v":2200,"vw":6.68},{"c":6.66,"h":6.68,"l":6.66,"n":2,"o":6.68,"t":"2026-10-16T11:35:00Z","v":2050,"vw":6.678537},{"c":6.7,"h":6.7199,"l":6.68,"n":8,"o":6.68,"t":"2026-10-16T11:40:00Z","v":5432,"vw":6.700056},{"c":6.7038,"h":6.7098,"l":6.7,"n":5,"o":6.7,"t":"2026-10-16T11:45:00Z","v":4300,"vw":6.701995},{"c":6.71,"h":6.7111,"l":6.6702,"n":13,"o":6.68,"t":"2026-10-16T11:50:00Z","v":22935,"vw":6.704389},{"c":6.67,"h":6.71,"l":6.67,"n":8,"o":6.71,"t":"2026-10-16T11:55:00Z","v":4120,"vw":6.679665},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T12:05:00Z","v":400,"vw":6.6},{"c":6.64,"h":6.64,"l":6.6,"n":61,"o":6.6,"t":"2026-10-16T12:10:00Z","v":33017,"vw":6.621703},{"c":6.67,"h":6.68,"l":6.66,"n":15,"o":6.66,"t":"2026-10-16T12:15:00Z","v":8594,"vw":6.663274},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-16T12:20:00Z","v":510,"vw":6.62},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-16T12:25:00Z","v":470,"vw":6.61},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T12:30:00Z","v":2001,"vw":6.64},{"c":6.68,"h":6.68,"l":6.61,"n":14,"o":6.62,"t":"2026-10-16T12:35:00Z","v":6812,"vw":6.640652},{"c":6.7,"h":6.7,"l":6.69,"n":4,"o":6.69,"t":"2026-10-16T12:40:00Z","v":4144,"vw":6.697346},{"c":6.7,"h":6.7,"l":6.69,"n":3,"o":6.69,"t":"2026-10-16T12:45:00Z","v":955,"vw":6.697906},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-16T12:50:00Z","v":200,"vw":6.72},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T12:55:00Z","v":470,"vw":6.73},{"c":6.7293,"h":6.73,"l":6.7287,"n":6,"o":6.7287,"t":"2026-10-16T13:00:00Z","v":1223,"vw":6.729597},{"c":6.75,"h":6.759,"l":6.73,"n":10,"o":6.73,"t":"2026-10-16T13:05:00Z","v":5800,"vw":6.739646},{"c":6.71,"h":6.74,"l":6.71,"n":6,"o":6.74,"t":"2026-10-16T13:10:00Z","v":11740,"vw":6.738161},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T13:15:00Z","v":500,"vw":6.7},{"c":6.6939,"h":6.73,"l":6.6939,"n":12,"o":6.72,"t":"2026-10-16T13:20:00Z","v":7211,"vw":6.721302},{"c":6.745,"h":6.75,"l":6.745,"n":16,"o":6.745,"t":"2026-10-16T13:25:00Z","v":5400,"vw":6.746806},{"c":6.85,"h":7.01,"l":6.73,"n":228,"o":6.73,"t":"2026-10-16T13:30:00Z","v":104203,"vw":6.875816},{"c":6.6809,"h":6.8923,"l":6.67,"n":182,"o":6.8013,"t":"2026-10-16T13:35:00Z","v":134013,"vw":6.8037},{"c":6.71,"h":6.86,"l":6.68,"n":77,"o":6.68,"t":"2026-10-16T13:40:00Z","v":37754,"vw":6.744452},{"c":6.76,"h":6.775,"l":6.635,"n":225,"o":6.73,"t":"2026-10-16T13:45:00Z","v":156110,"vw":6.737893},{"c":6.9248,"h":7,"l":6.75,"n":223,"o":6.76,"t":"2026-10-16T13:50:00Z","v":186618,"vw":6.922432},{"c":6.94,"h":6.9891,"l":6.91,"n":163,"o":6.91,"t":"2026-10-16T13:55:00Z","v":86883,"vw":6.939081},{"c":6.86,"h":6.94,"l":6.77,"n":233,"o":6.905,"t":"2026-10-16T14:00:00Z","v":169140,"vw":6.842819},{"c":6.9,"h":6.9,"l":6.85,"n":125,"o":6.85,"t":"2026-10-16T14:05:00Z","v":56837,"vw":6.872006},{"c":6.85,"h":6.98,"l":6.83,"n":150,"o":6.91,"t":"2026-10-16T14:10:00Z","v":115949,"vw":6.888758},{"c":6.84,"h":6.85,"l":6.7938,"n":112,"o":6.845,"t":"2026-10-16T14:15:00Z","v":35093,"vw":6.828587},{"c":6.8,"h":6.85,"l":6.77,"n":35,"o":6.85,"t":"2026-10-16T14:20:00Z","v":24423,"vw":6.804074},{"c":6.82,"h":6.8236,"l":6.81,"n":22,"o":6.81,"t":"2026-10-16T14:25:00Z","v":3898,"vw":6.821074},{"c":6.725,"h":6.825,"l":6.725,"n":65,"o":6.825,"t":"2026-10-16T14:30:00Z","v":44887,"vw":6.759537},{"c":6.65,"h":6.73,"l":6.63,"n":169,"o":6.69,"t":"2026-10-16T14:35:00Z","v":79178,"vw":6.678228},{"c":6.7087,"h":6.732,"l":6.63,"n":114,"o":6.6499,"t":"2026-10-16T14:40:00Z","v":68893,"vw":6.679443},{"c":6.69,"h":6.73,"l":6.69,"n":109,"o":6.71,"t":"2026-10-16T14:45:00Z","v":50986,"vw":6.706899},{"c":6.8301,"h":6.84,"l":6.67,"n":273,"o":6.7034,"t":"2026-10-16T14:50:00Z","v":204103,"vw":6.738599},{"c":6.781,"h":6.8399,"l":6.77,"n":47,"o":6.8399,"t":"2026-10-16T14:55:00Z","v":53189,"vw":6.790016},{"c":6.84,"h":6.84,"l":6.79,"n":56,"o":6.81,"t":"2026-10-16T15:00:00Z","v":37152,"vw":6.812772},{"c":6.9499,"h":6.9499,"l":6.84,"n":49,"o":6.84,"t":"2026-10-16T15:05:00Z","v":25476,"vw":6.898468},{"c":6.86,"h":6.97,"l":6.86,"n":54,"o":6.9449,"t":"2026-10-16T15:10:00Z","v":22157,"vw":6.925667},{"c":6.89,"h":6.9,"l":6.8301,"n":106,"o":6.845,"t":"2026-10-16T15:15:00Z","v":79362,"vw":6.867118},{"c":6.89,"h":6.935,"l":6.87,"n":28,"o":6.88,"t":"2026-10-16T15:20:00Z","v":28783,"vw":6.882933},{"c":6.89,"h":6.91,"l":6.88,"n":23,"o":6.88,"t":"2026-10-16T15:25:00Z","v":13159,"vw":6.90724},{"c":6.83,"h":6.88,"l":6.83,"n":32,"o":6.88,"t":"2026-10-16T15:30:00Z","v":19659,"vw":6.846324},{"c":6.8175,"h":6.85,"l":6.8171,"n":21,"o":6.8401,"t":"2026-10-16T15:35:00Z","v":5704,"vw":6.829711},{"c":6.85,"h":6.85,"l":6.82,"n":15,"o":6.825,"t":"2026-10-16T15:40:00Z","v":11279,"vw":6.830882},{"c":6.8712,"h":6.8712,"l":6.85,"n":24,"o":6.87,"t":"2026-10-16T15:45:00Z","v":5905,"vw":6.861335},{"c":6.9,"h":6.9,"l":6.87,"n":11,"o":6.9,"t":"2026-10-16T15:50:00Z","v":635,"vw":6.891708},{"c":6.9241,"h":6.945,"l":6.91,"n":84,"o":6.91,"t":"2026-10-16T15:55:00Z","v":42016,"vw":6.935766},{"c":6.93,"h":6.9737,"l":6.9241,"n":51,"o":6.94,"t":"2026-10-16T16:00:00Z","v":21627,"vw":6.943834},{"c":7.01,"h":7.01,"l":6.93,"n":46,"o":6.94,"t":"2026-10-16T16:05:00Z","v":13347,"vw":6.960076},{"c":6.8901,"h":7.01,"l":6.89,"n":87,"o":7.01,"t":"2026-10-16T16:10:00Z","v":68323,"vw":6.937671},{"c":6.93,"h":6.93,"l":6.88,"n":37,"o":6.88,"t":"2026-10-16T16:15:00Z","v":6287,"vw":6.897773},{"c":6.92,"h":6.93,"l":6.89,"n":11,"o":6.93,"t":"2026-10-16T16:20:00Z","v":3291,"vw":6.905597},{"c":6.94,"h":6.95,"l":6.9301,"n":16,"o":6.9301,"t":"2026-10-16T16:25:00Z","v":8841,"vw":6.94847},{"c":6.97,"h":6.97,"l":6.93,"n":260,"o":6.95,"t":"2026-10-16T16:30:00Z","v":47387,"vw":6.947585},{"c":6.9,"h":6.975,"l":6.9,"n":214,"o":6.9699,"t":"2026-10-16T16:35:00Z","v":58698,"vw":6.95863},{"c":6.9829,"h":6.99,"l":6.905,"n":162,"o":6.91,"t":"2026-10-16T16:40:00Z","v":37854,"vw":6.960891},{"c":7.05,"h":7.05,"l":6.98,"n":66,"o":6.98,"t":"2026-10-16T16:45:00Z","v":52861,"vw":6.995315},{"c":7.07,"h":7.07,"l":7.0472,"n":30,"o":7.06,"t":"2026-10-16T16:50:00Z","v":7297,"vw":7.060581},{"c":7.06,"h":7.0812,"l":7.055,"n":28,"o":7.07,"t":"2026-10-16T16:55:00Z","v":3671,"vw":7.063023},{"c":7.08,"h":7.08,"l":7.065,"n":7,"o":7.0725,"t":"2026-10-16T17:00:00Z","v":5019,"vw":7.074},{"c":7.08,"h":7.11,"l":7.08,"n":55,"o":7.09,"t":"2026-10-16T17:05:00Z","v":30817,"vw":7.094534},{"c":7.1,"h":7.1,"l":7.07,"n":73,"o":7.08,"t":"2026-10-16T17:10:00Z","v":9820,"vw":7.087041},{"c":7.16,"h":7.175,"l":7.1,"n":34,"o":7.1,"t":"2026-10-16T17:15:00Z","v":11790,"vw":7.147216},{"c":7.14,"h":7.16,"l":7.12,"n":186,"o":7.16,"t":"2026-10-16T17:20:00Z","v":178067,"vw":7.140632},{"c":7.08,"h":7.175,"l":7.07,"n":84,"o":7.12,"t":"2026-10-16T17:25:00Z","v":37450,"vw":7.149624},{"c":7.07,"h":7.1,"l":7.07,"n":14,"o":7.09,"t":"2026-10-16T17:30:00Z","v":7462,"vw":7.089885},{"c":7.0505,"h":7.0624,"l":7.03,"n":28,"o":7.05,"t":"2026-10-16T17:35:00Z","v":135571,"vw":7.048004},{"c":7.01,"h":7.06,"l":6.98,"n":42,"o":7.0542,"t":"2026-10-16T17:40:00Z","v":17981,"vw":7.00017},{"c":7.05,"h":7.05,"l":7,"n":14,"o":7,"t":"2026-10-16T17:45:00Z","v":5466,"vw":7.035463},{"c":7.07,"h":7.09,"l":7.07,"n":8,"o":7.0892,"t":"2026-10-16T17:50:00Z","v":2515,"vw":7.081956},{"c":7.07,"h":7.08,"l":7.07,"n":13,"o":7.08,"t":"2026-10-16T17:55:00Z","v":1705,"vw":7.074308},{"c":7.13,"h":7.13,"l":7.1,"n":21,"o":7.11,"t":"2026-10-16T18:00:00Z","v":11454,"vw":7.120273},{"c":7.1,"h":7.14,"l":7.1,"n":8,"o":7.1295,"t":"2026-10-16T18:05:00Z","v":9603,"vw":7.116813},{"c":7.14,"h":7.15,"l":7.13,"n":20,"o":7.15,"t":"2026-10-16T18:10:00Z","v":2464,"vw":7.143137},{"c":7.18,"h":7.18,"l":7.14,"n":22,"o":7.14,"t":"2026-10-16T18:15:00Z","v":4397,"vw":7.14948},{"c":7.2,"h":7.23,"l":7.1842,"n":115,"o":7.2,"t":"2026-10-16T18:20:00Z","v":137131,"vw":7.222175},{"c":7.1901,"h":7.2092,"l":7.19,"n":36,"o":7.2,"t":"2026-10-16T18:25:00Z","v":6165,"vw":7.195073},{"c":7.1841,"h":7.21,"l":7.1841,"n":14,"o":7.19,"t":"2026-10-16T18:30:00Z","v":3067,"vw":7.196239},{"c":7.21,"h":7.23,"l":7.1901,"n":48,"o":7.1901,"t":"2026-10-16T18:35:00Z","v":4000,"vw":7.212193},{"c":7.26,"h":7.2751,"l":7.2,"n":74,"o":7.21,"t":"2026-10-16T18:40:00Z","v":95620,"vw":7.249392},{"c":7.25,"h":7.28,"l":7.25,"n":39,"o":7.26,"t":"2026-10-16T18:45:00Z","v":8384,"vw":7.268166},{"c":7.31,"h":7.32,"l":7.24,"n":214,"o":7.24,"t":"2026-10-16T18:50:00Z","v":52695,"vw":7.2797},{"c":7.33,"h":7.3761,"l":7.3232,"n":80,"o":7.3232,"t":"2026-10-16T18:55:00Z","v":32016,"vw":7.35747},{"c":7.35,"h":7.352,"l":7.32,"n":12,"o":7.34,"t":"2026-10-16T19:00:00Z","v":3932,"vw":7.339211},{"c":7.37,"h":7.4,"l":7.33,"n":118,"o":7.35,"t":"2026-10-16T19:05:00Z","v":42060,"vw":7.355621},{"c":7.26,"h":7.37,"l":7.25,"n":133,"o":7.37,"t":"2026-10-16T19:10:00Z","v":144540,"vw":7.301393},{"c":7.28,"h":7.2997,"l":7.211,"n":47,"o":7.221,"t":"2026-10-16T19:15:00Z","v":17115,"vw":7.236364},{"c":7.24,"h":7.25,"l":7.195,"n":31,"o":7.25,"t":"2026-10-16T19:20:00Z","v":5079,"vw":7.211231},{"c":7.23,"h":7.24,"l":7.21,"n":33,"o":7.22,"t":"2026-10-16T19:25:00Z","v":9313,"vw":7.224555},{"c":7.3053,"h":7.3172,"l":7.19,"n":153,"o":7.21,"t":"2026-10-16T19:30:00Z","v":33682,"vw":7.278503},{"c":7.34,"h":7.34,"l":7.27,"n":118,"o":7.29,"t":"2026-10-16T19:35:00Z","v":31707,"vw":7.31403},{"c":7.39,"h":7.405,"l":7.3,"n":143,"o":7.3209,"t":"2026-10-16T19:40:00Z","v":86619,"vw":7.336176},{"c":7.34,"h":7.4,"l":7.34,"n":204,"o":7.38,"t":"2026-10-16T19:45:00Z","v":64094,"vw":7.382386},{"c":7.27,"h":7.33,"l":7.25,"n":116,"o":7.33,"t":"2026-10-16T19:50:00Z","v":62840,"vw":7.286973},{"c":7.2831,"h":7.3,"l":7.241,"n":252,"o":7.28,"t":"2026-10-16T19:55:00Z","v":130237,"vw":7.270228},{"c":7.2864,"h":7.3,"l":7.26,"n":17,"o":7.28,"t":"2026-10-16T20:00:00Z","v":3264,"vw":7.28178},{"c":7.28,"h":7.285,"l":7.28,"n":4,"o":7.28,"t":"2026-10-16T20:05:00Z","v":5695,"vw":7.280171},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-16T20:10:00Z","v":800,"vw":7.28},{"c":7.34,"h":7.34,"l":7.3,"n":11,"o":7.3,"t":"2026-10-16T20:15:00Z","v":3507,"vw":7.323533},{"c":7.3104,"h":7.32,"l":7.31,"n":5,"o":7.32,"t":"2026-10-16T20:20:00Z","v":1206,"vw":7.315315},{"c":7.29,"h":7.32,"l":7.29,"n":34,"o":7.32,"t":"2026-10-16T20:25:00Z","v":7976,"vw":7.306748},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-16T20:30:00Z","v":700,"vw":7.31},{"c":7.29,"h":7.32,"l":7.29,"n":4,"o":7.3,"t":"2026-10-16T20:35:00Z","v":1457,"vw":7.298723},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T20:40:00Z","v":144,"vw":7.3},{"c":7.32,"h":7.32,"l":7.2693,"n":7,"o":7.2693,"t":"2026-10-16T21:00:00Z","v":1204,"vw":7.315732},{"c":7.35,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-10-16T21:05:00Z","v":2360,"vw":7.349565},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-16T21:15:00Z","v":200,"vw":7.35},{"c":7.35,"h":7.36,"l":7.35,"n":4,"o":7.36,"t":"2026-10-16T21:25:00Z","v":500,"vw":7.35562},{"c":7.33,"h":7.3339,"l":7.33,"n":2,"o":7.3339,"t":"2026-10-16T21:35:00Z","v":1200,"vw":7.33065},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-16T21:45:00Z","v":10000,"vw":7.34},{"c":7.34,"h":7.4,"l":7.34,"n":2,"o":7.4,"t":"2026-10-16T21:50:00Z","v":900,"vw":7.366667},{"c":7.42,"h":7.42,"l":7.41,"n":2,"o":7.41,"t":"2026-10-16T21:55:00Z","v":700,"vw":7.417143},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-16T22:10:00Z","v":1100,"vw":7.45},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T22:15:00Z","v":100,"vw":7.41},{"c":7.49,"h":7.5,"l":7.49,"n":13,"o":7.4998,"t":"2026-10-16T22:30:00Z","v":3025,"vw":7.498163},{"c":7.5,"h":7.5,"l":7.46,"n":2,"o":7.46,"t":"2026-10-16T22:35:00Z","v":3318,"vw":7.496166},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-16T22:50:00Z","v":500,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T23:05:00Z","v":400,"vw":7.43},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T23:25:00Z","v":120,"vw":7.53},{"c":7.485,"h":7.485,"l":7.485,"n":1,"o":7.485,"t":"2026-10-16T23:30:00Z","v":500,"vw":7.485},{"c":7.52,"h":7.52,"l":7.45,"n":3,"o":7.45,"t":"2026-10-16T23:35:00Z","v":1295,"vw":7.485},{"c":7.5,"h":7.53,"l":7.5,"n":3,"o":7.53,"t":"2026-10-16T23:40:00Z","v":242,"vw":7.515},{"c":7.4,"h":7.53,"l":7.4,"n":2,"o":7.53,"t":"2026-10-16T23:45:00Z","v":1100,"vw":7.518182},{"c":7.52,"h":7.53,"l":7.52,"n":2,"o":7.53,"t":"2026-10-16T23:50:00Z","v":800,"vw":7.525},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-16T23:55:00Z","v":595,"vw":7.38},{"c":6.59,"h":6.64,"l":6.33,"n":219,"o":6.6,"t":"2026-10-19T08:00:00Z","v":79986,"vw":6.536057},{"c":6.68,"h":6.68,"l":6.56,"n":14,"o":6.59,"t":"2026-10-19T08:05:00Z","v":15032,"vw":6.610388},{"c":6.65,"h":6.7,"l":6.65,"n":11,"o":6.7,"t":"2026-10-19T08:10:00Z","v":3506,"vw":6.663028},{"c":6.72,"h":6.75,"l":6.675,"n":20,"o":6.675,"t":"2026-10-19T08:15:00Z","v":24866,"vw":6.746887},{"c":6.67,"h":6.7,"l":6.67,"n":7,"o":6.7,"t":"2026-10-19T08:20:00Z","v":1337,"vw":6.682066},{"c":6.6993,"h":6.6993,"l":6.6993,"n":1,"o":6.6993,"t":"2026-10-19T08:25:00Z","v":581,"vw":6.6993},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T08:35:00Z","v":500,"vw":6.67},{"c":6.7,"h":6.71,"l":6.7,"n":8,"o":6.7,"t":"2026-10-19T08:40:00Z","v":2786,"vw":6.708813},{"c":6.7262,"h":6.7262,"l":6.72,"n":3,"o":6.72,"t":"2026-10-19T08:50:00Z","v":724,"vw":6.725294},{"c":6.79,"h":6.8,"l":6.79,"n":4,"o":6.8,"t":"2026-10-19T08:55:00Z","v":1655,"vw":6.796046},{"c":6.73,"h":6.77,"l":6.73,"n":7,"o":6.77,"t":"2026-10-19T09:05:00Z","v":2058,"vw":6.744316},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T09:10:00Z","v":159,"vw":6.76},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T09:15:00Z","v":150,"vw":6.75},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T09:25:00Z","v":200,"vw":6.66},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-19T09:30:00Z","v":200,"vw":6.68},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T10:00:00Z","v":1500,"vw":6.66},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-19T10:10:00Z","v":3338,"vw":6.62},{"c":6.65,"h":6.65,"l":6.64,"n":2,"o":6.64,"t":"2026-10-19T10:20:00Z","v":1720,"vw":6.641163},{"c":6.6,"h":6.68,"l":6.6,"n":4,"o":6.68,"t":"2026-10-19T10:35:00Z","v":1085,"vw":6.648558},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-19T10:40:00Z","v":500,"vw":6.58},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-19T10:45:00Z","v":706,"vw":6.6},{"c":6.5,"h":6.56,"l":6.5,"n":16,"o":6.56,"t":"2026-10-19T10:50:00Z","v":12843,"vw":6.512555},{"c":6.49,"h":6.49,"l":6.48,"n":4,"o":6.48,"t":"2026-10-19T10:55:00Z","v":3726,"vw":6.488658},{"c":6.5893,"h":6.5893,"l":6.48,"n":27,"o":6.48,"t":"2026-10-19T11:00:00Z","v":6967,"vw":6.509434},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-19T11:05:00Z","v":1600,"vw":6.65},{"c":6.68,"h":6.68,"l":6.65,"n":3,"o":6.66,"t":"2026-10-19T11:10:00Z","v":2120,"vw":6.653774},{"c":6.73,"h":6.73,"l":6.71,"n":7,"o":6.71,"t":"2026-10-19T11:15:00Z","v":6009,"vw":6.715724},{"c":6.72,"h":6.75,"l":6.72,"n":3,"o":6.7454,"t":"2026-10-19T11:20:00Z","v":2520,"vw":6.730992},{"c":6.77,"h":6.78,"l":6.75,"n":8,"o":6.75,"t":"2026-10-19T11:30:00Z","v":3238,"vw":6.761197},{"c":6.78,"h":6.8,"l":6.78,"n":11,"o":6.8,"t":"2026-10-19T11:35:00Z","v":7360,"vw":6.783197},{"c":6.63,"h":6.72,"l":6.63,"n":7,"o":6.72,"t":"2026-10-19T11:40:00Z","v":3914,"vw":6.682481},{"c":6.6,"h":6.64,"l":6.6,"n":3,"o":6.64,"t":"2026-10-19T11:45:00Z","v":501,"vw":6.632},{"c":6.65,"h":6.65,"l":6.61,"n":18,"o":6.61,"t":"2026-10-19T11:50:00Z","v":15400,"vw":6.633896},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-19T11:55:00Z","v":368,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-19T12:00:00Z","v":1370,"vw":6.63},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T12:05:00Z","v":300,"vw":6.6},{"c":6.56,"h":6.6,"l":6.55,"n":13,"o":6.6,"t":"2026-10-19T12:10:00Z","v":10260,"vw":6.575611},{"c":6.57,"h":6.57,"l":6.55,"n":6,"o":6.55,"t":"2026-10-19T12:15:00Z","v":1791,"vw":6.560558},{"c":6.58,"h":6.58,"l":6.57,"n":11,"o":6.57,"t":"2026-10-19T12:20:00Z","v":4215,"vw":6.576238},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-19T12:25:00Z","v":800,"vw":6.56},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-19T12:30:00Z","v":759,"vw":6.54},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-19T12:35:00Z","v":225,"vw":6.51},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-19T12:40:00Z","v":500,"vw":6.58},{"c":6.56,"h":6.6,"l":6.56,"n":10,"o":6.59,"t":"2026-10-19T12:45:00Z","v":7155,"vw":6.585663},{"c":6.57,"h":6.57,"l":6.56,"n":2,"o":6.56,"t":"2026-10-19T12:50:00Z","v":1411,"vw":6.569256},{"c":6.62,"h":6.62,"l":6.58,"n":4,"o":6.58,"t":"2026-10-19T12:55:00Z","v":1922,"vw":6.588333},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-19T13:00:00Z","v":176,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-19T13:05:00Z","v":1000,"vw":6.57},{"c":6.58,"h":6.58,"l":6.53,"n":9,"o":6.57,"t":"2026-10-19T13:10:00Z","v":16799,"vw":6.542545},{"c":6.52,"h":6.53,"l":6.52,"n":2,"o":6.53,"t":"2026-10-19T13:15:00Z","v":2120,"vw":6.52717},{"c":6.56,"h":6.57,"l":6.55,"n":19,"o":6.55,"t":"2026-10-19T13:20:00Z","v":10249,"vw":6.55563},{"c":6.49,"h":6.59,"l":6.49,"n":21,"o":6.55,"t":"2026-10-19T13:25:00Z","v":3510,"vw":6.5554},{"c":6.87,"h":6.885,"l":6.46,"n":249,"o":6.54,"t":"2026-10-19T13:30:00Z","v":127228,"vw":6.724054},{"c":6.8539,"h":6.9968,"l":6.825,"n":181,"o":6.8389,"t":"2026-10-19T13:35:00Z","v":90441,"vw":6.911471},{"c":6.7817,"h":6.91,"l":6.59,"n":161,"o":6.91,"t":"2026-10-19T13:40:00Z","v":76451,"vw":6.771202},{"c":6.73,"h":6.785,"l":6.68,"n":64,"o":6.7509,"t":"2026-10-19T13:45:00Z","v":14487,"vw":6.746352},{"c":6.73,"h":6.75,"l":6.65,"n":35,"o":6.67,"t":"2026-10-19T13:50:00Z","v":36430,"vw":6.725258},{"c":6.82,"h":6.865,"l":6.73,"n":92,"o":6.7582,"t":"2026-10-19T13:55:00Z","v":27590,"vw":6.800975},{"c":7.04,"h":7.0758,"l":6.82,"n":155,"o":6.845,"t":"2026-10-19T14:00:00Z","v":45570,"vw":6.992001},{"c":7.03,"h":7.0595,"l":6.98,"n":71,"o":7.05,"t":"2026-10-19T14:05:00Z","v":30238,"vw":7.012147},{"c":6.91,"h":7.035,"l":6.91,"n":104,"o":7.01,"t":"2026-10-19T14:10:00Z","v":55998,"vw":6.962871},{"c":6.85,"h":6.9098,"l":6.82,"n":75,"o":6.8701,"t":"2026-10-19T14:15:00Z","v":34303,"vw":6.865202},{"c":6.7544,"h":6.86,"l":6.72,"n":69,"o":6.84,"t":"2026-10-19T14:20:00Z","v":34620,"vw":6.764047},{"c":6.79,"h":6.81,"l":6.74,"n":65,"o":6.74,"t":"2026-10-19T14:25:00Z","v":24913,"vw":6.786239},{"c":6.9,"h":6.9,"l":6.8,"n":58,"o":6.8,"t":"2026-10-19T14:30:00Z","v":17434,"vw":6.856053},{"c":6.895,"h":6.92,"l":6.83,"n":46,"o":6.855,"t":"2026-10-19T14:35:00Z","v":12253,"vw":6.853584},{"c":6.8591,"h":6.875,"l":6.825,"n":18,"o":6.875,"t":"2026-10-19T14:40:00Z","v":5211,"vw":6.845298},{"c":6.845,"h":6.85,"l":6.7638,"n":49,"o":6.82,"t":"2026-10-19T14:45:00Z","v":13169,"vw":6.788248},{"c":6.88,"h":6.905,"l":6.85,"n":25,"o":6.86,"t":"2026-10-19T14:50:00Z","v":6903,"vw":6.884877},{"c":6.897,"h":6.9,"l":6.87,"n":26,"o":6.88,"t":"2026-10-19T14:55:00Z","v":33373,"vw":6.877389},{"c":6.835,"h":6.89,"l":6.835,"n":27,"o":6.87,"t":"2026-10-19T15:00:00Z","v":5156,"vw":6.850097},{"c":6.805,"h":6.855,"l":6.79,"n":40,"o":6.855,"t":"2026-10-19T15:05:00Z","v":10682,"vw":6.818561},{"c":6.85,"h":6.86,"l":6.8,"n":56,"o":6.81,"t":"2026-10-19T15:10:00Z","v":7912,"vw":6.826025},{"c":6.76,"h":6.85,"l":6.76,"n":33,"o":6.85,"t":"2026-10-19T15:15:00Z","v":7059,"vw":6.793656},{"c":6.69,"h":6.7506,"l":6.69,"n":43,"o":6.75,"t":"2026-10-19T15:20:00Z","v":8108,"vw":6.705977},{"c":6.68,"h":6.69,"l":6.65,"n":61,"o":6.68,"t":"2026-10-19T15:25:00Z","v":13521,"vw":6.664194},{"c":6.69,"h":6.7,"l":6.63,"n":75,"o":6.655,"t":"2026-10-19T15:30:00Z","v":24733,"vw":6.66398},{"c":6.68,"h":6.69,"l":6.6522,"n":40,"o":6.69,"t":"2026-10-19T15:35:00Z","v":24229,"vw":6.678637},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-19T15:40:00Z","v":200,"vw":6.68},{"c":6.695,"h":6.7,"l":6.69,"n":6,"o":6.69,"t":"2026-10-19T15:45:00Z","v":2550,"vw":6.691},{"c":6.69,"h":6.69,"l":6.67,"n":16,"o":6.67,"t":"2026-10-19T15:50:00Z","v":5240,"vw":6.678285},{"c":6.68,"h":6.71,"l":6.67,"n":53,"o":6.68,"t":"2026-10-19T15:55:00Z","v":12032,"vw":6.689057},{"c":6.76,"h":6.79,"l":6.69,"n":37,"o":6.69,"t":"2026-10-19T16:00:00Z","v":21704,"vw":6.753301},{"c":6.75,"h":6.785,"l":6.7401,"n":7,"o":6.7401,"t":"2026-10-19T16:05:00Z","v":1712,"vw":6.752645},{"c":6.7438,"h":6.76,"l":6.73,"n":10,"o":6.76,"t":"2026-10-19T16:10:00Z","v":2382,"vw":6.73609},{"c":6.79,"h":6.79,"l":6.75,"n":9,"o":6.75,"t":"2026-10-19T16:15:00Z","v":16374,"vw":6.787854},{"c":6.805,"h":6.805,"l":6.7874,"n":5,"o":6.7874,"t":"2026-10-19T16:20:00Z","v":2239,"vw":6.791002},{"c":6.7899,"h":6.7975,"l":6.77,"n":13,"o":6.79,"t":"2026-10-19T16:25:00Z","v":18161,"vw":6.788016},{"c":6.78,"h":6.8199,"l":6.77,"n":56,"o":6.79,"t":"2026-10-19T16:30:00Z","v":20271,"vw":6.792255},{"c":6.76,"h":6.779,"l":6.72,"n":28,"o":6.76,"t":"2026-10-19T16:35:00Z","v":11218,"vw":6.755039},{"c":6.68,"h":6.771,"l":6.665,"n":116,"o":6.771,"t":"2026-10-19T16:40:00Z","v":55834,"vw":6.702902},{"c":6.78,"h":6.8,"l":6.7042,"n":41,"o":6.7042,"t":"2026-10-19T16:45:00Z","v":41679,"vw":6.725437},{"c":6.87,"h":6.8775,"l":6.79,"n":37,"o":6.8,"t":"2026-10-19T16:50:00Z","v":39556,"vw":6.818561},{"c":6.89,"h":6.8992,"l":6.85,"n":29,"o":6.865,"t":"2026-10-19T16:55:00Z","v":11280,"vw":6.861661},{"c":6.85,"h":6.8999,"l":6.84,"n":40,"o":6.8999,"t":"2026-10-19T17:00:00Z","v":8536,"vw":6.873707},{"c":6.89,"h":6.91,"l":6.88,"n":36,"o":6.8999,"t":"2026-10-19T17:05:00Z","v":10110,"vw":6.896874},{"c":6.89,"h":6.91,"l":6.89,"n":20,"o":6.89,"t":"2026-10-19T17:10:00Z","v":6701,"vw":6.891915},{"c":6.88,"h":6.9099,"l":6.85,"n":29,"o":6.9001,"t":"2026-10-19T17:15:00Z","v":11124,"vw":6.868309},{"c":6.905,"h":6.93,"l":6.88,"n":20,"o":6.9,"t":"2026-10-19T17:20:00Z","v":13475,"vw":6.90728},{"c":6.9201,"h":6.9201,"l":6.9099,"n":12,"o":6.92,"t":"2026-10-19T17:25:00Z","v":6582,"vw":6.917127},{"c":6.956,"h":6.956,"l":6.945,"n":6,"o":6.945,"t":"2026-10-19T17:30:00Z","v":1336,"vw":6.950713},{"c":6.94,"h":6.96,"l":6.925,"n":52,"o":6.94,"t":"2026-10-19T17:35:00Z","v":10772,"vw":6.94114},{"c":6.97,"h":6.9897,"l":6.94,"n":28,"o":6.96,"t":"2026-10-19T17:40:00Z","v":5585,"vw":6.964941},{"c":7.04,"h":7.05,"l":6.97,"n":41,"o":6.97,"t":"2026-10-19T17:45:00Z","v":8513,"vw":7.006982},{"c":7.0305,"h":7.06,"l":7.0305,"n":96,"o":7.04,"t":"2026-10-19T17:50:00Z","v":37618,"vw":7.047907},{"c":6.9717,"h":7.05,"l":6.97,"n":34,"o":7.05,"t":"2026-10-19T17:55:00Z","v":15960,"vw":7.004117},{"c":7.02,"h":7.03,"l":6.97,"n":27,"o":6.97,"t":"2026-10-19T18:00:00Z","v":8438,"vw":6.989154},{"c":7.01,"h":7.05,"l":7,"n":96,"o":7.02,"t":"2026-10-19T18:05:00Z","v":32727,"vw":7.043426},{"c":7,"h":7.02,"l":6.99,"n":62,"o":7.02,"t":"2026-10-19T18:10:00Z","v":46315,"vw":7.004742},{"c":6.98,"h":6.9998,"l":6.98,"n":5,"o":6.99,"t":"2026-10-19T18:15:00Z","v":702,"vw":6.989929},{"c":7.008,"h":7.01,"l":7,"n":14,"o":7,"t":"2026-10-19T18:20:00Z","v":8891,"vw":7.00761},{"c":7.05,"h":7.05,"l":7.01,"n":17,"o":7.01,"t":"2026-10-19T18:25:00Z","v":3304,"vw":7.02873},{"c":7.06,"h":7.07,"l":7.02,"n":11,"o":7.021,"t":"2026-10-19T18:30:00Z","v":1659,"vw":7.032941},{"c":7.08,"h":7.09,"l":7.07,"n":19,"o":7.08,"t":"2026-10-19T18:35:00Z","v":7091,"vw":7.084797},{"c":7.032,"h":7.06,"l":7.032,"n":10,"o":7.06,"t":"2026-10-19T18:40:00Z","v":25314,"vw":7.032283},{"c":7.02,"h":7.04,"l":7.01,"n":23,"o":7.04,"t":"2026-10-19T18:45:00Z","v":2178,"vw":7.019616},{"c":7.01,"h":7.03,"l":7.01,"n":9,"o":7.0202,"t":"2026-10-19T18:50:00Z","v":1765,"vw":7.011771},{"c":7.02,"h":7.02,"l":7.02,"n":4,"o":7.02,"t":"2026-10-19T18:55:00Z","v":885,"vw":7.02},{"c":6.97,"h":7,"l":6.97,"n":13,"o":7,"t":"2026-10-19T19:00:00Z","v":2579,"vw":6.990408},{"c":7.002,"h":7.01,"l":6.95,"n":18,"o":6.96,"t":"2026-10-19T19:05:00Z","v":2716,"vw":6.98488},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-19T19:10:00Z","v":242,"vw":6.99},{"c":6.93,"h":6.97,"l":6.92,"n":11,"o":6.97,"t":"2026-10-19T19:15:00Z","v":2347,"vw":6.945574},{"c":6.7607,"h":6.9025,"l":6.7607,"n":18,"o":6.9,"t":"2026-10-19T19:20:00Z","v":4264,"vw":6.826918},{"c":6.85,"h":6.86,"l":6.79,"n":30,"o":6.79,"t":"2026-10-19T19:25:00Z","v":14225,"vw":6.838281},{"c":6.8,"h":6.87,"l":6.79,"n":70,"o":6.86,"t":"2026-10-19T19:30:00Z","v":26675,"vw":6.845342},{"c":6.77,"h":6.805,"l":6.76,"n":62,"o":6.805,"t":"2026-10-19T19:35:00Z","v":26344,"vw":6.781721},{"c":6.7795,"h":6.79,"l":6.74,"n":62,"o":6.76,"t":"2026-10-19T19:40:00Z","v":10078,"vw":6.764169},{"c":6.83,"h":6.83,"l":6.77,"n":17,"o":6.77,"t":"2026-10-19T19:45:00Z","v":4144,"vw":6.801294},{"c":6.93,"h":6.93,"l":6.86,"n":18,"o":6.86,"t":"2026-10-19T19:50:00Z","v":22788,"vw":6.887396},{"c":6.98,"h":7,"l":6.945,"n":138,"o":6.95,"t":"2026-10-19T19:55:00Z","v":31001,"vw":6.985011},{"c":6.99,"h":6.99,"l":6.98,"n":5,"o":6.98,"t":"2026-10-19T20:00:00Z","v":321,"vw":6.985708},{"c":7,"h":7,"l":6.995,"n":46,"o":6.995,"t":"2026-10-19T20:05:00Z","v":17800,"vw":6.999915},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-19T20:15:00Z","v":124,"vw":6.97},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-19T20:25:00Z","v":2500,"vw":6.93},{"c":6.9001,"h":6.9001,"l":6.9001,"n":1,"o":6.9001,"t":"2026-10-19T20:50:00Z","v":110,"vw":6.9001},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-19T21:10:00Z","v":1200,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-19T21:15:00Z","v":100,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-19T21:25:00Z","v":100,"vw":6.89},{"c":6.84,"h":6.85,"l":6.84,"n":5,"o":6.84,"t":"2026-10-19T21:30:00Z","v":400,"vw":6.843333},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-19T21:55:00Z","v":500,"vw":6.85},{"c":6.84,"h":6.84,"l":6.83,"n":10,"o":6.84,"t":"2026-10-19T22:05:00Z","v":10106,"vw":6.839901},{"c":6.8353,"h":6.8353,"l":6.8353,"n":1,"o":6.8353,"t":"2026-10-19T22:10:00Z","v":1000,"vw":6.8353},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-19T22:25:00Z","v":4410,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-19T22:35:00Z","v":161,"vw":6.86},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-19T23:30:00Z","v":642,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-19T23:40:00Z","v":1300,"vw":6.89},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-19T23:45:00Z","v":1101,"vw":6.92},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-19T23:50:00Z","v":150,"vw":6.93},{"c":7.3,"h":7.3,"l":7.08,"n":84,"o":7.27,"t":"2026-10-20T08:00:00Z","v":31880,"vw":7.198315},{"c":7.36,"h":7.4,"l":7.33,"n":15,"o":7.33,"t":"2026-10-20T08:05:00Z","v":4021,"vw":7.36975},{"c":7.32,"h":7.32,"l":7.3,"n":9,"o":7.32,"t":"2026-10-20T08:15:00Z","v":4717,"vw":7.308999},{"c":7.3257,"h":7.3257,"l":7.31,"n":2,"o":7.31,"t":"2026-10-20T08:20:00Z","v":770,"vw":7.315505},{"c":7.29,"h":7.31,"l":7.28,"n":9,"o":7.31,"t":"2026-10-20T08:25:00Z","v":3888,"vw":7.30492},{"c":7.23,"h":7.27,"l":7.23,"n":7,"o":7.27,"t":"2026-10-20T08:35:00Z","v":5080,"vw":7.235512},{"c":7.22,"h":7.23,"l":7.2,"n":13,"o":7.23,"t":"2026-10-20T08:40:00Z","v":4001,"vw":7.2265},{"c":7.3,"h":7.3,"l":7.26,"n":7,"o":7.26,"t":"2026-10-20T08:45:00Z","v":5220,"vw":7.265},{"c":7.31,"h":7.33,"l":7.31,"n":2,"o":7.33,"t":"2026-10-20T08:50:00Z","v":2020,"vw":7.32505},{"c":7.3778,"h":7.3778,"l":7.36,"n":6,"o":7.36,"t":"2026-10-20T08:55:00Z","v":3115,"vw":7.371484},{"c":7.43,"h":7.43,"l":7.37,"n":21,"o":7.37,"t":"2026-10-20T09:00:00Z","v":6801,"vw":7.410569},{"c":7.46,"h":7.46,"l":7.43,"n":5,"o":7.43,"t":"2026-10-20T09:05:00Z","v":746,"vw":7.453939},{"c":7.5,"h":7.5,"l":7.46,"n":8,"o":7.49,"t":"2026-10-20T09:10:00Z","v":3929,"vw":7.491675},{"c":7.45,"h":7.51,"l":7.45,"n":13,"o":7.5,"t":"2026-10-20T09:15:00Z","v":1722,"vw":7.491636},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-20T09:30:00Z","v":100,"vw":7.39},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-20T09:35:00Z","v":450,"vw":7.42},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-20T09:40:00Z","v":150,"vw":7.46},{"c":7.42,"h":7.455,"l":7.42,"n":2,"o":7.455,"t":"2026-10-20T09:50:00Z","v":810,"vw":7.450679},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-20T09:55:00Z","v":4330,"vw":7.4},{"c":7.4,"h":7.4,"l":7.38,"n":6,"o":7.38,"t":"2026-10-20T10:00:00Z","v":2205,"vw":7.381818},{"c":7.38,"h":7.38,"l":7.365,"n":5,"o":7.37,"t":"2026-10-20T10:15:00Z","v":1878,"vw":7.370149},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T10:20:00Z","v":800,"vw":7.37},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-20T10:25:00Z","v":100,"vw":7.43},{"c":7.4498,"h":7.4498,"l":7.4498,"n":1,"o":7.4498,"t":"2026-10-20T10:35:00Z","v":1000,"vw":7.4498},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-20T10:40:00Z","v":1300,"vw":7.45},{"c":7.44,"h":7.44,"l":7.4193,"n":5,"o":7.4193,"t":"2026-10-20T10:55:00Z","v":538,"vw":7.429836},{"c":7.46,"h":7.46,"l":7.4077,"n":18,"o":7.42,"t":"2026-10-20T11:00:00Z","v":13067,"vw":7.423462},{"c":7.4666,"h":7.4666,"l":7.4666,"n":1,"o":7.4666,"t":"2026-10-20T11:05:00Z","v":1000,"vw":7.4666},{"c":7.45,"h":7.451,"l":7.45,"n":5,"o":7.451,"t":"2026-10-20T11:10:00Z","v":5600,"vw":7.450571},{"c":7.49,"h":7.5,"l":7.46,"n":5,"o":7.46,"t":"2026-10-20T11:15:00Z","v":2100,"vw":7.479047},{"c":7.4791,"h":7.48,"l":7.4791,"n":3,"o":7.48,"t":"2026-10-20T11:20:00Z","v":750,"vw":7.47988},{"c":7.4669,"h":7.4724,"l":7.4669,"n":2,"o":7.4724,"t":"2026-10-20T11:25:00Z","v":200,"vw":7.46965},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-20T11:30:00Z","v":200,"vw":7.5},{"c":7.44,"h":7.503,"l":7.44,"n":5,"o":7.503,"t":"2026-10-20T11:35:00Z","v":2600,"vw":7.4525},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-20T11:40:00Z","v":1500,"vw":7.43},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-20T11:45:00Z","v":650,"vw":7.46},{"c":7.45,"h":7.4771,"l":7.45,"n":2,"o":7.4771,"t":"2026-10-20T11:50:00Z","v":700,"vw":7.469357},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-20T11:55:00Z","v":1600,"vw":7.45},{"c":7.49,"h":7.5,"l":7.45,"n":5,"o":7.4582,"t":"2026-10-20T12:00:00Z","v":2992,"vw":7.474405},{"c":7.49,"h":7.49,"l":7.48,"n":3,"o":7.48,"t":"2026-10-20T12:05:00Z","v":1203,"vw":7.488333},{"c":7.48,"h":7.5,"l":7.48,"n":5,"o":7.5,"t":"2026-10-20T12:15:00Z","v":397,"vw":7.487435},{"c":7.46,"h":7.48,"l":7.46,"n":4,"o":7.48,"t":"2026-10-20T12:20:00Z","v":2000,"vw":7.472965},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-20T12:30:00Z","v":100,"vw":7.49},{"c":7.43,"h":7.48,"l":7.43,"n":19,"o":7.48,"t":"2026-10-20T12:35:00Z","v":10625,"vw":7.461164},{"c":7.39,"h":7.42,"l":7.38,"n":18,"o":7.41,"t":"2026-10-20T12:40:00Z","v":9466,"vw":7.389744},{"c":7.34,"h":7.38,"l":7.3233,"n":15,"o":7.34,"t":"2026-10-20T12:45:00Z","v":6150,"vw":7.35575},{"c":7.34,"h":7.36,"l":7.31,"n":14,"o":7.36,"t":"2026-10-20T12:50:00Z","v":7131,"vw":7.338112},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-10-20T12:55:00Z","v":749,"vw":7.34},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-20T13:00:00Z","v":3100,"vw":7.36},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-20T13:05:00Z","v":300,"vw":7.33},{"c":7.3,"h":7.31,"l":7.281,"n":7,"o":7.29,"t":"2026-10-20T13:10:00Z","v":2301,"vw":7.299174},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-20T13:15:00Z","v":500,"vw":7.3},{"c":7.35,"h":7.35,"l":7.32,"n":15,"o":7.32,"t":"2026-10-20T13:20:00Z","v":1867,"vw":7.334},{"c":7.33,"h":7.38,"l":7.33,"n":15,"o":7.36,"t":"2026-10-20T13:25:00Z","v":6104,"vw":7.337187},{"c":7.71,"h":7.71,"l":7.2801,"n":794,"o":7.33,"t":"2026-10-20T13:30:00Z","v":160024,"vw":7.489085},{"c":7.56,"h":7.77,"l":7.52,"n":1472,"o":7.7101,"t":"2026-10-20T13:35:00Z","v":322213,"vw":7.602727},{"c":7.73,"h":7.73,"l":7.57,"n":848,"o":7.57,"t":"2026-10-20T13:40:00Z","v":275798,"vw":7.664419},{"c":7.61,"h":7.76,"l":7.595,"n":808,"o":7.75,"t":"2026-10-20T13:45:00Z","v":231329,"vw":7.658811},{"c":7.54,"h":7.68,"l":7.54,"n":358,"o":7.61,"t":"2026-10-20T13:50:00Z","v":104629,"vw":7.622563},{"c":7.455,"h":7.57,"l":7.38,"n":748,"o":7.55,"t":"2026-10-20T13:55:00Z","v":227749,"vw":7.455652},{"c":7.42,"h":7.48,"l":7.4,"n":554,"o":7.45,"t":"2026-10-20T14:00:00Z","v":142867,"vw":7.446054},{"c":7.255,"h":7.425,"l":7.19,"n":499,"o":7.41,"t":"2026-10-20T14:05:00Z","v":138988,"vw":7.31061},{"c":7.195,"h":7.33,"l":7.1907,"n":375,"o":7.25,"t":"2026-10-20T14:10:00Z","v":122633,"vw":7.26451},{"c":7.07,"h":7.2,"l":7.06,"n":435,"o":7.2,"t":"2026-10-20T14:15:00Z","v":152137,"vw":7.116092},{"c":6.983,"h":7.14,"l":6.98,"n":289,"o":7.08,"t":"2026-10-20T14:20:00Z","v":154840,"vw":7.085771},{"c":6.86,"h":7,"l":6.815,"n":497,"o":6.99,"t":"2026-10-20T14:25:00Z","v":179391,"vw":6.902892},{"c":7.01,"h":7.02,"l":6.83,"n":646,"o":6.88,"t":"2026-10-20T14:30:00Z","v":166448,"vw":6.924203},{"c":6.9971,"h":7.05,"l":6.97,"n":410,"o":7.025,"t":"2026-10-20T14:35:00Z","v":105175,"vw":7.013432},{"c":6.88,"h":7.01,"l":6.85,"n":324,"o":6.99,"t":"2026-10-20T14:40:00Z","v":77988,"vw":6.925426},{"c":6.935,"h":6.97,"l":6.845,"n":223,"o":6.88,"t":"2026-10-20T14:45:00Z","v":42411,"vw":6.892209},{"c":6.9792,"h":6.99,"l":6.9,"n":437,"o":6.95,"t":"2026-10-20T14:50:00Z","v":126966,"vw":6.966207},{"c":7.039,"h":7.039,"l":6.95,"n":234,"o":6.97,"t":"2026-10-20T14:55:00Z","v":66395,"vw":6.996616},{"c":7.055,"h":7.1,"l":7.01,"n":186,"o":7.04,"t":"2026-10-20T15:00:00Z","v":41762,"vw":7.055706},{"c":7.1,"h":7.105,"l":7.04,"n":149,"o":7.0496,"t":"2026-10-20T15:05:00Z","v":30206,"vw":7.067401},{"c":7.22,"h":7.29,"l":7.105,"n":406,"o":7.105,"t":"2026-10-20T15:10:00Z","v":202026,"vw":7.246326},{"c":7.16,"h":7.25,"l":7.113,"n":407,"o":7.23,"t":"2026-10-20T15:15:00Z","v":184745,"vw":7.161722},{"c":7.14,"h":7.205,"l":7.135,"n":154,"o":7.14,"t":"2026-10-20T15:20:00Z","v":46088,"vw":7.171513},{"c":7.17,"h":7.19,"l":7.15,"n":131,"o":7.15,"t":"2026-10-20T15:25:00Z","v":35767,"vw":7.164381},{"c":7.15,"h":7.18,"l":7.15,"n":183,"o":7.16,"t":"2026-10-20T15:30:00Z","v":43620,"vw":7.169179},{"c":7.23,"h":7.245,"l":7.1201,"n":104,"o":7.15,"t":"2026-10-20T15:35:00Z","v":21646,"vw":7.189761},{"c":7.19,"h":7.23,"l":7.165,"n":115,"o":7.23,"t":"2026-10-20T15:40:00Z","v":21162,"vw":7.186278},{"c":7.225,"h":7.25,"l":7.22,"n":88,"o":7.23,"t":"2026-10-20T15:45:00Z","v":61302,"vw":7.230904},{"c":7.165,"h":7.25,"l":7.1629,"n":174,"o":7.24,"t":"2026-10-20T15:50:00Z","v":56545,"vw":7.222247},{"c":7.15,"h":7.17,"l":7.14,"n":60,"o":7.155,"t":"2026-10-20T15:55:00Z","v":54864,"vw":7.146153},{"c":7.18,"h":7.18,"l":7.15,"n":25,"o":7.16,"t":"2026-10-20T16:00:00Z","v":5004,"vw":7.161105},{"c":7.15,"h":7.17,"l":7.135,"n":86,"o":7.17,"t":"2026-10-20T16:05:00Z","v":18166,"vw":7.146642},{"c":7.16,"h":7.19,"l":7.155,"n":59,"o":7.16,"t":"2026-10-20T16:10:00Z","v":14462,"vw":7.174263},{"c":7.23,"h":7.245,"l":7.16,"n":102,"o":7.16,"t":"2026-10-20T16:15:00Z","v":21160,"vw":7.195548},{"c":7.175,"h":7.225,"l":7.17,"n":65,"o":7.22,"t":"2026-10-20T16:20:00Z","v":17226,"vw":7.202784},{"c":7.14,"h":7.17,"l":7.12,"n":61,"o":7.16,"t":"2026-10-20T16:25:00Z","v":14383,"vw":7.154207},{"c":7.14,"h":7.15,"l":7.12,"n":37,"o":7.14,"t":"2026-10-20T16:30:00Z","v":6300,"vw":7.132631},{"c":7.1,"h":7.12,"l":7.07,"n":85,"o":7.12,"t":"2026-10-20T16:35:00Z","v":26224,"vw":7.093637},{"c":7.13,"h":7.13,"l":7.11,"n":19,"o":7.11,"t":"2026-10-20T16:40:00Z","v":4302,"vw":7.123659},{"c":7.0813,"h":7.145,"l":7.0813,"n":53,"o":7.115,"t":"2026-10-20T16:45:00Z","v":28420,"vw":7.122129},{"c":7.17,"h":7.17,"l":7.1,"n":41,"o":7.1,"t":"2026-10-20T16:50:00Z","v":8135,"vw":7.12886},{"c":7.18,"h":7.1871,"l":7.15,"n":30,"o":7.16,"t":"2026-10-20T16:55:00Z","v":6827,"vw":7.173412},{"c":7.13,"h":7.19,"l":7.13,"n":135,"o":7.175,"t":"2026-10-20T17:00:00Z","v":44959,"vw":7.154629},{"c":7.14,"h":7.15,"l":7.12,"n":93,"o":7.13,"t":"2026-10-20T17:05:00Z","v":19575,"vw":7.133023},{"c":7.16,"h":7.16,"l":7.14,"n":33,"o":7.14,"t":"2026-10-20T17:10:00Z","v":7285,"vw":7.145975},{"c":7.145,"h":7.19,"l":7.145,"n":115,"o":7.155,"t":"2026-10-20T17:15:00Z","v":29122,"vw":7.165649},{"c":7.17,"h":7.175,"l":7.12,"n":57,"o":7.15,"t":"2026-10-20T17:20:00Z","v":13788,"vw":7.148525},{"c":7.16,"h":7.185,"l":7.16,"n":72,"o":7.18,"t":"2026-10-20T17:25:00Z","v":19985,"vw":7.176437},{"c":7.175,"h":7.175,"l":7.15,"n":48,"o":7.16,"t":"2026-10-20T17:30:00Z","v":13153,"vw":7.155913},{"c":7.16,"h":7.17,"l":7.16,"n":20,"o":7.165,"t":"2026-10-20T17:35:00Z","v":4075,"vw":7.165225},{"c":7.17,"h":7.18,"l":7.155,"n":35,"o":7.16,"t":"2026-10-20T17:40:00Z","v":7374,"vw":7.164176},{"c":7.17,"h":7.18,"l":7.17,"n":33,"o":7.17,"t":"2026-10-20T17:45:00Z","v":9442,"vw":7.170226},{"c":7.14,"h":7.17,"l":7.14,"n":33,"o":7.17,"t":"2026-10-20T17:50:00Z","v":9914,"vw":7.154261},{"c":7.125,"h":7.14,"l":7.12,"n":48,"o":7.14,"t":"2026-10-20T17:55:00Z","v":13977,"vw":7.12869},{"c":7.16,"h":7.175,"l":7.12,"n":38,"o":7.12,"t":"2026-10-20T18:00:00Z","v":28836,"vw":7.143129},{"c":7.15,"h":7.1871,"l":7.15,"n":48,"o":7.18,"t":"2026-10-20T18:05:00Z","v":11781,"vw":7.173748},{"c":7.15,"h":7.17,"l":7.145,"n":56,"o":7.145,"t":"2026-10-20T18:10:00Z","v":13371,"vw":7.155017},{"c":7.17,"h":7.17,"l":7.15,"n":34,"o":7.15,"t":"2026-10-20T18:15:00Z","v":7359,"vw":7.154186},{"c":7.19,"h":7.19,"l":7.17,"n":49,"o":7.17,"t":"2026-10-20T18:20:00Z","v":10777,"vw":7.17753},{"c":7.21,"h":7.21,"l":7.19,"n":48,"o":7.19,"t":"2026-10-20T18:25:00Z","v":10844,"vw":7.198587},{"c":7.23,"h":7.23,"l":7.2,"n":45,"o":7.205,"t":"2026-10-20T18:30:00Z","v":12281,"vw":7.209373},{"c":7.24,"h":7.26,"l":7.225,"n":59,"o":7.23,"t":"2026-10-20T18:35:00Z","v":21812,"vw":7.235685},{"c":7.26,"h":7.28,"l":7.25,"n":75,"o":7.25,"t":"2026-10-20T18:40:00Z","v":17059,"vw":7.262427},{"c":7.22,"h":7.27,"l":7.22,"n":73,"o":7.27,"t":"2026-10-20T18:45:00Z","v":16964,"vw":7.23822},{"c":7.235,"h":7.235,"l":7.215,"n":57,"o":7.23,"t":"2026-10-20T18:50:00Z","v":15776,"vw":7.225848},{"c":7.23,"h":7.23,"l":7.2,"n":38,"o":7.22,"t":"2026-10-20T18:55:00Z","v":8327,"vw":7.218734},{"c":7.2,"h":7.22,"l":7.2,"n":46,"o":7.22,"t":"2026-10-20T19:00:00Z","v":12678,"vw":7.213595},{"c":7.15,"h":7.195,"l":7.1499,"n":55,"o":7.195,"t":"2026-10-20T19:05:00Z","v":22897,"vw":7.170867},{"c":7.17,"h":7.17,"l":7.125,"n":57,"o":7.15,"t":"2026-10-20T19:10:00Z","v":23360,"vw":7.152599},{"c":7.145,"h":7.18,"l":7.13,"n":39,"o":7.18,"t":"2026-10-20T19:15:00Z","v":14441,"vw":7.145875},{"c":7.18,"h":7.19,"l":7.15,"n":49,"o":7.15,"t":"2026-10-20T19:20:00Z","v":10602,"vw":7.171993},{"c":7.17,"h":7.18,"l":7.14,"n":63,"o":7.18,"t":"2026-10-20T19:25:00Z","v":14272,"vw":7.160788},{"c":7.16,"h":7.19,"l":7.15,"n":160,"o":7.17,"t":"2026-10-20T19:30:00Z","v":42715,"vw":7.161327},{"c":7.19,"h":7.2095,"l":7.16,"n":116,"o":7.17,"t":"2026-10-20T19:35:00Z","v":30680,"vw":7.185801},{"c":7.15,"h":7.2,"l":7.15,"n":135,"o":7.2,"t":"2026-10-20T19:40:00Z","v":37112,"vw":7.166645},{"c":7.14,"h":7.16,"l":7.12,"n":140,"o":7.15,"t":"2026-10-20T19:45:00Z","v":47638,"vw":7.14401},{"c":7.115,"h":7.14,"l":7.11,"n":114,"o":7.12,"t":"2026-10-20T19:50:00Z","v":34224,"vw":7.114926},{"c":7.185,"h":7.2,"l":7.15,"n":123,"o":7.15,"t":"2026-10-20T19:55:00Z","v":46403,"vw":7.18305},{"c":7.2,"h":7.2,"l":7.18,"n":19,"o":7.18,"t":"2026-10-20T20:00:00Z","v":3690,"vw":7.189823},{"c":7.15,"h":7.2,"l":7.15,"n":6,"o":7.2,"t":"2026-10-20T20:05:00Z","v":2344,"vw":7.182211},{"c":7.15,"h":7.1515,"l":7.15,"n":2,"o":7.1515,"t":"2026-10-20T20:15:00Z","v":751,"vw":7.151101},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-20T20:20:00Z","v":300,"vw":7.15},{"c":7.08,"h":7.13,"l":7.08,"n":7,"o":7.13,"t":"2026-10-20T20:30:00Z","v":1634,"vw":7.108766},{"c":7.03,"h":7.04,"l":7.03,"n":3,"o":7.04,"t":"2026-10-20T20:35:00Z","v":473,"vw":7.037759},{"c":7.04,"h":7.04,"l":7.04,"n":7,"o":7.04,"t":"2026-10-20T20:40:00Z","v":2274,"vw":7.04},{"c":6.87,"h":7.02,"l":6.87,"n":19,"o":7.02,"t":"2026-10-20T20:45:00Z","v":6821,"vw":6.929112},{"c":6.87,"h":6.9,"l":6.87,"n":2,"o":6.9,"t":"2026-10-20T20:50:00Z","v":240,"vw":6.885},{"c":6.83,"h":6.91,"l":6.8185,"n":28,"o":6.91,"t":"2026-10-20T20:55:00Z","v":7336,"vw":6.833554},{"c":6.77,"h":6.83,"l":6.75,"n":26,"o":6.83,"t":"2026-10-20T21:00:00Z","v":5087,"vw":6.797965},{"c":6.705,"h":6.74,"l":6.705,"n":6,"o":6.74,"t":"2026-10-20T21:05:00Z","v":1122,"vw":6.732489},{"c":6.67,"h":6.72,"l":6.67,"n":6,"o":6.72,"t":"2026-10-20T21:10:00Z","v":3205,"vw":6.704051},{"c":6.62,"h":6.6798,"l":6.581,"n":49,"o":6.6798,"t":"2026-10-20T21:15:00Z","v":8221,"vw":6.64758},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-20T21:20:00Z","v":244,"vw":6.66},{"c":6.72,"h":6.78,"l":6.72,"n":5,"o":6.78,"t":"2026-10-20T21:25:00Z","v":660,"vw":6.734483},{"c":6.62,"h":6.63,"l":6.62,"n":3,"o":6.63,"t":"2026-10-20T21:35:00Z","v":1109,"vw":6.620903},{"c":6.74,"h":6.78,"l":6.65,"n":20,"o":6.65,"t":"2026-10-20T21:40:00Z","v":5299,"vw":6.728562},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-20T21:50:00Z","v":125,"vw":6.74},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T21:55:00Z","v":250,"vw":6.57},{"c":6.5789,"h":6.5789,"l":6.5789,"n":2,"o":6.5789,"t":"2026-10-20T22:00:00Z","v":7526,"vw":6.5789},{"c":6.56,"h":6.6,"l":6.56,"n":10,"o":6.6,"t":"2026-10-20T22:05:00Z","v":2165,"vw":6.594645},{"c":6.45,"h":6.53,"l":6.45,"n":32,"o":6.52,"t":"2026-10-20T22:10:00Z","v":9973,"vw":6.507128},{"c":6.42,"h":6.42,"l":6.41,"n":25,"o":6.41,"t":"2026-10-20T22:15:00Z","v":3904,"vw":6.410808},{"c":6.51,"h":6.51,"l":6.49,"n":6,"o":6.49,"t":"2026-10-20T22:20:00Z","v":2100,"vw":6.50021},{"c":6.5,"h":6.51,"l":6.5,"n":4,"o":6.51,"t":"2026-10-20T22:25:00Z","v":575,"vw":6.503478},{"c":6.5,"h":6.505,"l":6.5,"n":2,"o":6.505,"t":"2026-10-20T22:30:00Z","v":320,"vw":6.503125},{"c":6.55,"h":6.55,"l":6.53,"n":3,"o":6.53,"t":"2026-10-20T22:35:00Z","v":535,"vw":6.534464},{"c":6.57,"h":6.57,"l":6.54,"n":31,"o":6.54,"t":"2026-10-20T22:40:00Z","v":899,"vw":6.556289},{"c":6.61,"h":6.61,"l":6.5954,"n":10,"o":6.5954,"t":"2026-10-20T22:45:00Z","v":1229,"vw":6.600445},{"c":6.551,"h":6.551,"l":6.55,"n":8,"o":6.55,"t":"2026-10-20T22:50:00Z","v":1600,"vw":6.550325},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T23:05:00Z","v":2000,"vw":6.57},{"c":6.61,"h":6.61,"l":6.6,"n":11,"o":6.6,"t":"2026-10-20T23:10:00Z","v":5240,"vw":6.60197},{"c":6.58,"h":6.6,"l":6.58,"n":22,"o":6.6,"t":"2026-10-20T23:15:00Z","v":1960,"vw":6.597323},{"c":6.57,"h":6.57,"l":6.559,"n":12,"o":6.559,"t":"2026-10-20T23:20:00Z","v":1419,"vw":6.561548},{"c":6.41,"h":6.44,"l":6.41,"n":74,"o":6.44,"t":"2026-10-20T23:25:00Z","v":4734,"vw":6.412141},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-20T23:40:00Z","v":400,"vw":6.48},{"c":6.53,"h":6.53,"l":6.52,"n":6,"o":6.52,"t":"2026-10-20T23:45:00Z","v":896,"vw":6.525229},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-20T23:50:00Z","v":188,"vw":6.51},{"c":6.49,"h":6.5,"l":6.49,"n":11,"o":6.5,"t":"2026-10-20T23:55:00Z","v":2684,"vw":6.492457},{"c":6.4,"h":6.44,"l":6.35,"n":51,"o":6.37,"t":"2026-10-21T08:00:00Z","v":12807,"vw":6.393879},{"c":6.48,"h":6.48,"l":6.35,"n":16,"o":6.37,"t":"2026-10-21T08:05:00Z","v":4712,"vw":6.424023},{"c":6.49,"h":6.49,"l":6.49,"n":22,"o":6.49,"t":"2026-10-21T08:10:00Z","v":2150,"vw":6.49},{"c":6.5,"h":6.51,"l":6.5,"n":7,"o":6.51,"t":"2026-10-21T08:15:00Z","v":2250,"vw":6.508855},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-21T08:20:00Z","v":600,"vw":6.46},{"c":6.43,"h":6.4532,"l":6.43,"n":5,"o":6.4532,"t":"2026-10-21T08:25:00Z","v":993,"vw":6.435978},{"c":6.52,"h":6.52,"l":6.46,"n":4,"o":6.46,"t":"2026-10-21T08:30:00Z","v":1074,"vw":6.50768},{"c":6.54,"h":6.55,"l":6.54,"n":4,"o":6.55,"t":"2026-10-21T08:35:00Z","v":600,"vw":6.541667},{"c":6.5459,"h":6.56,"l":6.5459,"n":5,"o":6.56,"t":"2026-10-21T08:40:00Z","v":1300,"vw":6.556616},{"c":6.56,"h":6.58,"l":6.55,"n":11,"o":6.57,"t":"2026-10-21T08:45:00Z","v":4550,"vw":6.563778},{"c":6.62,"h":6.64,"l":6.62,"n":14,"o":6.63,"t":"2026-10-21T08:50:00Z","v":11800,"vw":6.628803},{"c":6.68,"h":6.69,"l":6.65,"n":32,"o":6.69,"t":"2026-10-21T09:00:00Z","v":5842,"vw":6.678351},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-21T09:05:00Z","v":120,"vw":6.65},{"c":6.634,"h":6.65,"l":6.634,"n":6,"o":6.645,"t":"2026-10-21T09:10:00Z","v":3341,"vw":6.648555},{"c":6.66,"h":6.66,"l":6.66,"n":39,"o":6.66,"t":"2026-10-21T09:15:00Z","v":560,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-21T09:20:00Z","v":200,"vw":6.66},{"c":6.621,"h":6.63,"l":6.621,"n":10,"o":6.63,"t":"2026-10-21T09:30:00Z","v":9300,"vw":6.629226},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-21T09:35:00Z","v":500,"vw":6.62},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-21T09:40:00Z","v":500,"vw":6.65},{"c":6.69,"h":6.7,"l":6.69,"n":12,"o":6.69,"t":"2026-10-21T09:45:00Z","v":6029,"vw":6.693596},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-21T09:50:00Z","v":140,"vw":6.69},{"c":6.67,"h":6.69,"l":6.67,"n":8,"o":6.69,"t":"2026-10-21T09:55:00Z","v":1247,"vw":6.678169},{"c":6.75,"h":6.75,"l":6.74,"n":27,"o":6.74,"t":"2026-10-21T10:05:00Z","v":9259,"vw":6.748661},{"c":6.76,"h":6.76,"l":6.74,"n":15,"o":6.74,"t":"2026-10-21T10:10:00Z","v":2766,"vw":6.754493},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-21T10:15:00Z","v":500,"vw":6.73},{"c":6.72,"h":6.73,"l":6.72,"n":7,"o":6.73,"t":"2026-10-21T10:20:00Z","v":4100,"vw":6.72375},{"c":6.74,"h":6.74,"l":6.72,"n":6,"o":6.72,"t":"2026-10-21T10:25:00Z","v":2750,"vw":6.721111},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-21T10:30:00Z","v":800,"vw":6.73},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-21T10:40:00Z","v":750,"vw":6.69},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-21T10:50:00Z","v":1000,"vw":6.69},{"c":6.71,"h":6.71,"l":6.68,"n":113,"o":6.68,"t":"2026-10-21T11:00:00Z","v":61880,"vw":6.682108},{"c":6.69,"h":6.7,"l":6.65,"n":7,"o":6.65,"t":"2026-10-21T11:05:00Z","v":4571,"vw":6.672145},{"c":6.7,"h":6.71,"l":6.67,"n":15,"o":6.67,"t":"2026-10-21T11:10:00Z","v":7850,"vw":6.695818},{"c":6.74,"h":6.74,"l":6.71,"n":17,"o":6.71,"t":"2026-10-21T11:15:00Z","v":1687,"vw":6.725344},{"c":6.7,"h":6.72,"l":6.7,"n":18,"o":6.72,"t":"2026-10-21T11:20:00Z","v":10585,"vw":6.708843},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T11:25:00Z","v":231,"vw":6.7},{"c":6.66,"h":6.67,"l":6.66,"n":12,"o":6.67,"t":"2026-10-21T11:30:00Z","v":2691,"vw":6.665369},{"c":6.66,"h":6.66,"l":6.62,"n":10,"o":6.62,"t":"2026-10-21T11:35:00Z","v":3802,"vw":6.638214},{"c":6.64,"h":6.66,"l":6.64,"n":7,"o":6.65,"t":"2026-10-21T11:40:00Z","v":3685,"vw":6.650247},{"c":6.62,"h":6.63,"l":6.62,"n":10,"o":6.63,"t":"2026-10-21T11:45:00Z","v":1170,"vw":6.622857},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-21T11:50:00Z","v":1050,"vw":6.6},{"c":6.56,"h":6.6,"l":6.54,"n":23,"o":6.6,"t":"2026-10-21T11:55:00Z","v":10854,"vw":6.567582},{"c":6.53,"h":6.57,"l":6.53,"n":22,"o":6.56,"t":"2026-10-21T12:00:00Z","v":12600,"vw":6.559099},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T12:10:00Z","v":800,"vw":6.55},{"c":6.49,"h":6.55,"l":6.49,"n":11,"o":6.55,"t":"2026-10-21T12:15:00Z","v":2981,"vw":6.505101},{"c":6.42,"h":6.46,"l":6.4,"n":20,"o":6.46,"t":"2026-10-21T12:20:00Z","v":5632,"vw":6.421741},{"c":6.42,"h":6.4591,"l":6.42,"n":19,"o":6.4591,"t":"2026-10-21T12:25:00Z","v":5893,"vw":6.435086},{"c":6.46,"h":6.48,"l":6.46,"n":3,"o":6.48,"t":"2026-10-21T12:30:00Z","v":1593,"vw":6.473723},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-21T12:35:00Z","v":150,"vw":6.46},{"c":6.55,"h":6.55,"l":6.54,"n":6,"o":6.54,"t":"2026-10-21T12:45:00Z","v":2450,"vw":6.5425},{"c":6.55,"h":6.56,"l":6.55,"n":6,"o":6.56,"t":"2026-10-21T12:50:00Z","v":1977,"vw":6.558718},{"c":6.55,"h":6.57,"l":6.54,"n":20,"o":6.55,"t":"2026-10-21T12:55:00Z","v":4827,"vw":6.557058},{"c":6.49,"h":6.52,"l":6.49,"n":12,"o":6.5,"t":"2026-10-21T13:00:00Z","v":4350,"vw":6.497078},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-21T13:05:00Z","v":450,"vw":6.5},{"c":6.54,"h":6.549,"l":6.53,"n":11,"o":6.53,"t":"2026-10-21T13:10:00Z","v":3648,"vw":6.53138},{"c":6.5,"h":6.51,"l":6.5,"n":8,"o":6.51,"t":"2026-10-21T13:15:00Z","v":1167,"vw":6.5025},{"c":6.4643,"h":6.49,"l":6.46,"n":36,"o":6.4883,"t":"2026-10-21T13:20:00Z","v":19214,"vw":6.468165},{"c":6.41,"h":6.5,"l":6.4,"n":80,"o":6.45,"t":"2026-10-21T13:25:00Z","v":15652,"vw":6.468936},{"c":6.38,"h":6.44,"l":6.14,"n":965,"o":6.44,"t":"2026-10-21T13:30:00Z","v":297209,"vw":6.32953},{"c":6.43,"h":6.53,"l":6.35,"n":736,"o":6.37,"t":"2026-10-21T13:35:00Z","v":224394,"vw":6.449557},{"c":6.66,"h":6.76,"l":6.42,"n":1196,"o":6.42,"t":"2026-10-21T13:40:00Z","v":333696,"vw":6.632908},{"c":6.54,"h":6.72,"l":6.46,"n":728,"o":6.67,"t":"2026-10-21T13:45:00Z","v":156519,"vw":6.57405},{"c":6.6189,"h":6.645,"l":6.51,"n":592,"o":6.5492,"t":"2026-10-21T13:50:00Z","v":109783,"vw":6.569864},{"c":6.52,"h":6.66,"l":6.47,"n":518,"o":6.615,"t":"2026-10-21T13:55:00Z","v":137530,"vw":6.536276},{"c":6.37,"h":6.52,"l":6.34,"n":459,"o":6.51,"t":"2026-10-21T14:00:00Z","v":127887,"vw":6.416296},{"c":6.46,"h":6.495,"l":6.36,"n":422,"o":6.38,"t":"2026-10-21T14:05:00Z","v":105912,"vw":6.427031},{"c":6.5394,"h":6.55,"l":6.45,"n":337,"o":6.465,"t":"2026-10-21T14:10:00Z","v":90740,"vw":6.509169},{"c":6.47,"h":6.59,"l":6.47,"n":283,"o":6.53,"t":"2026-10-21T14:15:00Z","v":72181,"vw":6.528784},{"c":6.405,"h":6.49,"l":6.38,"n":331,"o":6.45,"t":"2026-10-21T14:20:00Z","v":96887,"vw":6.429045},{"c":6.43,"h":6.45,"l":6.39,"n":173,"o":6.41,"t":"2026-10-21T14:25:00Z","v":35893,"vw":6.412624},{"c":6.34,"h":6.425,"l":6.33,"n":206,"o":6.415,"t":"2026-10-21T14:30:00Z","v":42760,"vw":6.359049},{"c":6.43,"h":6.435,"l":6.335,"n":351,"o":6.3486,"t":"2026-10-21T14:35:00Z","v":98119,"vw":6.422588},{"c":6.39,"h":6.46,"l":6.36,"n":178,"o":6.44,"t":"2026-10-21T14:40:00Z","v":26788,"vw":6.4296},{"c":6.36,"h":6.4,"l":6.34,"n":97,"o":6.4,"t":"2026-10-21T14:45:00Z","v":25009,"vw":6.355972},{"c":6.31,"h":6.39,"l":6.26,"n":287,"o":6.37,"t":"2026-10-21T14:50:00Z","v":83322,"vw":6.305738},{"c":6.34,"h":6.365,"l":6.309,"n":279,"o":6.309,"t":"2026-10-21T14:55:00Z","v":64609,"vw":6.339361},{"c":6.31,"h":6.345,"l":6.305,"n":84,"o":6.34,"t":"2026-10-21T15:00:00Z","v":17204,"vw":6.327684},{"c":6.27,"h":6.305,"l":6.21,"n":178,"o":6.3,"t":"2026-10-21T15:05:00Z","v":92560,"vw":6.262205},{"c":6.27,"h":6.31,"l":6.23,"n":149,"o":6.25,"t":"2026-10-21T15:10:00Z","v":40677,"vw":6.27054},{"c":6.3013,"h":6.31,"l":6.24,"n":139,"o":6.26,"t":"2026-10-21T15:15:00Z","v":24009,"vw":6.270321},{"c":6.28,"h":6.34,"l":6.28,"n":53,"o":6.31,"t":"2026-10-21T15:20:00Z","v":13505,"vw":6.320587},{"c":6.305,"h":6.31,"l":6.23,"n":126,"o":6.29,"t":"2026-10-21T15:25:00Z","v":28808,"vw":6.259439},{"c":6.29,"h":6.3,"l":6.27,"n":89,"o":6.3,"t":"2026-10-21T15:30:00Z","v":9875,"vw":6.284789},{"c":6.22,"h":6.29,"l":6.2103,"n":115,"o":6.285,"t":"2026-10-21T15:35:00Z","v":28693,"vw":6.226903},{"c":6.175,"h":6.23,"l":6.16,"n":224,"o":6.22,"t":"2026-10-21T15:40:00Z","v":93921,"vw":6.195383},{"c":6.17,"h":6.1771,"l":6.14,"n":103,"o":6.17,"t":"2026-10-21T15:45:00Z","v":41615,"vw":6.155391},{"c":6.16,"h":6.17,"l":6.135,"n":128,"o":6.15,"t":"2026-10-21T15:50:00Z","v":43186,"vw":6.153991},{"c":6.16,"h":6.16,"l":6.0912,"n":136,"o":6.15,"t":"2026-10-21T15:55:00Z","v":41537,"vw":6.123226},{"c":6.19,"h":6.2,"l":6.165,"n":137,"o":6.17,"t":"2026-10-21T16:00:00Z","v":88744,"vw":6.182188},{"c":6.2299,"h":6.2299,"l":6.19,"n":52,"o":6.19,"t":"2026-10-21T16:05:00Z","v":6901,"vw":6.205622},{"c":6.21,"h":6.24,"l":6.21,"n":30,"o":6.23,"t":"2026-10-21T16:10:00Z","v":14857,"vw":6.230319},{"c":6.21,"h":6.22,"l":6.21,"n":60,"o":6.21,"t":"2026-10-21T16:15:00Z","v":22645,"vw":6.215695},{"c":6.22,"h":6.23,"l":6.2013,"n":47,"o":6.21,"t":"2026-10-21T16:20:00Z","v":22389,"vw":6.216403},{"c":6.23,"h":6.2499,"l":6.205,"n":37,"o":6.205,"t":"2026-10-21T16:25:00Z","v":14743,"vw":6.236464},{"c":6.235,"h":6.235,"l":6.21,"n":75,"o":6.22,"t":"2026-10-21T16:30:00Z","v":12504,"vw":6.219091},{"c":6.045,"h":6.2398,"l":6.03,"n":112,"o":6.23,"t":"2026-10-21T16:35:00Z","v":51023,"vw":6.156971},{"c":6.125,"h":6.165,"l":6.025,"n":188,"o":6.025,"t":"2026-10-21T16:40:00Z","v":50527,"vw":6.125695},{"c":6.15,"h":6.1689,"l":6.12,"n":61,"o":6.13,"t":"2026-10-21T16:45:00Z","v":14317,"vw":6.140859},{"c":6.15,"h":6.1502,"l":6.09,"n":98,"o":6.14,"t":"2026-10-21T16:50:00Z","v":19178,"vw":6.12695},{"c":6.12,"h":6.17,"l":6.12,"n":62,"o":6.13,"t":"2026-10-21T16:55:00Z","v":8677,"vw":6.139341},{"c":6.1086,"h":6.13,"l":6.0871,"n":46,"o":6.13,"t":"2026-10-21T17:00:00Z","v":6558,"vw":6.10588},{"c":6.08,"h":6.1,"l":6.07,"n":50,"o":6.1,"t":"2026-10-21T17:05:00Z","v":16515,"vw":6.074328},{"c":6.0889,"h":6.095,"l":6.0791,"n":65,"o":6.08,"t":"2026-10-21T17:10:00Z","v":15327,"vw":6.081937},{"c":6.055,"h":6.08,"l":6.049,"n":44,"o":6.08,"t":"2026-10-21T17:15:00Z","v":17188,"vw":6.068444},{"c":6.06,"h":6.06,"l":6.035,"n":46,"o":6.055,"t":"2026-10-21T17:20:00Z","v":10524,"vw":6.04921},{"c":6.05,"h":6.09,"l":6.05,"n":63,"o":6.07,"t":"2026-10-21T17:25:00Z","v":22184,"vw":6.072244},{"c":6.035,"h":6.05,"l":6.03,"n":97,"o":6.045,"t":"2026-10-21T17:30:00Z","v":19150,"vw":6.038956},{"c":6.055,"h":6.055,"l":6.015,"n":108,"o":6.03,"t":"2026-10-21T17:35:00Z","v":45748,"vw":6.032183},{"c":6.0429,"h":6.0599,"l":6.035,"n":20,"o":6.0599,"t":"2026-10-21T17:40:00Z","v":7656,"vw":6.050593},{"c":6.0673,"h":6.0673,"l":6.035,"n":33,"o":6.035,"t":"2026-10-21T17:45:00Z","v":9041,"vw":6.047278},{"c":6.05,"h":6.05,"l":6.04,"n":31,"o":6.05,"t":"2026-10-21T17:50:00Z","v":5517,"vw":6.045731},{"c":6.04,"h":6.07,"l":6.04,"n":62,"o":6.05,"t":"2026-10-21T17:55:00Z","v":13027,"vw":6.053849},{"c":6.0777,"h":6.0799,"l":6.0499,"n":17,"o":6.05,"t":"2026-10-21T18:00:00Z","v":4177,"vw":6.069174},{"c":6.09,"h":6.09,"l":6.0599,"n":27,"o":6.07,"t":"2026-10-21T18:05:00Z","v":12412,"vw":6.063874},{"c":6.08,"h":6.11,"l":6.08,"n":60,"o":6.11,"t":"2026-10-21T18:10:00Z","v":20658,"vw":6.089337},{"c":6.07,"h":6.07,"l":6.05,"n":38,"o":6.07,"t":"2026-10-21T18:15:00Z","v":9755,"vw":6.058567},{"c":6.07,"h":6.08,"l":6.06,"n":26,"o":6.07,"t":"2026-10-21T18:20:00Z","v":4149,"vw":6.07},{"c":6.06,"h":6.0701,"l":6.06,"n":19,"o":6.0675,"t":"2026-10-21T18:25:00Z","v":4151,"vw":6.064112},{"c":6.059,"h":6.06,"l":6.04,"n":33,"o":6.05,"t":"2026-10-21T18:30:00Z","v":8608,"vw":6.05701},{"c":6.02,"h":6.04,"l":6.02,"n":52,"o":6.04,"t":"2026-10-21T18:35:00Z","v":15219,"vw":6.027271},{"c":6,"h":6.0299,"l":5.99,"n":100,"o":6.015,"t":"2026-10-21T18:40:00Z","v":38152,"vw":5.999726},{"c":6.075,"h":6.085,"l":6.005,"n":149,"o":6.005,"t":"2026-10-21T18:45:00Z","v":37354,"vw":6.054302},{"c":6.08,"h":6.115,"l":6.07,"n":131,"o":6.0811,"t":"2026-10-21T18:50:00Z","v":49540,"vw":6.093837},{"c":6.125,"h":6.15,"l":6.065,"n":96,"o":6.08,"t":"2026-10-21T18:55:00Z","v":32102,"vw":6.124099},{"c":6.16,"h":6.22,"l":6.13,"n":112,"o":6.14,"t":"2026-10-21T19:00:00Z","v":65236,"vw":6.158368},{"c":6.16,"h":6.175,"l":6.14,"n":55,"o":6.15,"t":"2026-10-21T19:05:00Z","v":33252,"vw":6.156759},{"c":6.1508,"h":6.2012,"l":6.1508,"n":61,"o":6.1766,"t":"2026-10-21T19:10:00Z","v":22999,"vw":6.181096},{"c":6.09,"h":6.155,"l":6.07,"n":74,"o":6.15,"t":"2026-10-21T19:15:00Z","v":86921,"vw":6.100408},{"c":6.13,"h":6.14,"l":6.085,"n":53,"o":6.09,"t":"2026-10-21T19:20:00Z","v":10829,"vw":6.098132},{"c":6.07,"h":6.11,"l":6.07,"n":73,"o":6.11,"t":"2026-10-21T19:25:00Z","v":21116,"vw":6.090375},{"c":6.06,"h":6.08,"l":6.055,"n":48,"o":6.0701,"t":"2026-10-21T19:30:00Z","v":12098,"vw":6.065189},{"c":6.07,"h":6.07,"l":6.06,"n":60,"o":6.06,"t":"2026-10-21T19:35:00Z","v":22736,"vw":6.063766},{"c":6.11,"h":6.12,"l":6.08,"n":128,"o":6.08,"t":"2026-10-21T19:40:00Z","v":30542,"vw":6.108736},{"c":6.14,"h":6.14,"l":6.1,"n":52,"o":6.1,"t":"2026-10-21T19:45:00Z","v":15020,"vw":6.116101},{"c":6.15,"h":6.17,"l":6.13,"n":89,"o":6.17,"t":"2026-10-21T19:50:00Z","v":27581,"vw":6.145857},{"c":6.15,"h":6.175,"l":6.1224,"n":181,"o":6.16,"t":"2026-10-21T19:55:00Z","v":114955,"vw":6.135688},{"c":6.06,"h":6.14,"l":6.06,"n":21,"o":6.14,"t":"2026-10-21T20:00:00Z","v":14195,"vw":6.107507},{"c":6.1,"h":6.12,"l":6.07,"n":34,"o":6.08,"t":"2026-10-21T20:05:00Z","v":13636,"vw":6.081783},{"c":6.04,"h":6.0898,"l":6.03,"n":35,"o":6.0898,"t":"2026-10-21T20:10:00Z","v":30292,"vw":6.05164},{"c":6.06,"h":6.06,"l":6.04,"n":6,"o":6.04,"t":"2026-10-21T20:15:00Z","v":1818,"vw":6.041143},{"c":6.02,"h":6.02,"l":6,"n":15,"o":6,"t":"2026-10-21T20:20:00Z","v":6864,"vw":6.004383},{"c":5.9509,"h":5.99,"l":5.94,"n":25,"o":5.99,"t":"2026-10-21T20:25:00Z","v":9227,"vw":5.969263},{"c":5.98,"h":5.98,"l":5.9693,"n":21,"o":5.9693,"t":"2026-10-21T20:30:00Z","v":3904,"vw":5.979005},{"c":5.96,"h":5.96,"l":5.95,"n":4,"o":5.95,"t":"2026-10-21T20:35:00Z","v":1006,"vw":5.951},{"c":5.92,"h":5.93,"l":5.92,"n":17,"o":5.93,"t":"2026-10-21T20:40:00Z","v":10819,"vw":5.922826},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.92},{"c":5.9326,"h":5.9326,"l":5.931,"n":3,"o":5.931,"t":"2026-10-21T20:50:00Z","v":652,"vw":5.931371},{"c":5.93,"h":5.9304,"l":5.93,"n":2,"o":5.9304,"t":"2026-10-21T20:55:00Z","v":583,"vw":5.930137},{"c":6,"h":6,"l":5.9343,"n":5,"o":5.9343,"t":"2026-10-21T21:00:00Z","v":934,"vw":5.9489},{"c":6.01,"h":6.02,"l":6.01,"n":2,"o":6.02,"t":"2026-10-21T21:05:00Z","v":420,"vw":6.017619},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-21T21:30:00Z","v":400,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-21T21:35:00Z","v":793,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T21:40:00Z","v":1000,"vw":5.99},{"c":5.988,"h":5.988,"l":5.988,"n":2,"o":5.988,"t":"2026-10-21T21:45:00Z","v":280,"vw":5.988},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-21T21:50:00Z","v":320,"vw":5.99},{"c":6,"h":6,"l":6,"n":34,"o":6,"t":"2026-10-21T21:55:00Z","v":4850,"vw":6},{"c":6.1601,"h":6.18,"l":6.05,"n":76,"o":6.05,"t":"2026-10-21T22:00:00Z","v":43702,"vw":6.170948},{"c":6.22,"h":6.22,"l":6.15,"n":12,"o":6.161,"t":"2026-10-21T22:05:00Z","v":9828,"vw":6.176948},{"c":6.269,"h":6.27,"l":6.24,"n":9,"o":6.268,"t":"2026-10-21T22:10:00Z","v":7373,"vw":6.260367},{"c":6.26,"h":6.26,"l":6.255,"n":3,"o":6.255,"t":"2026-10-21T22:15:00Z","v":3550,"vw":6.258239},{"c":6.31,"h":6.31,"l":6.26,"n":12,"o":6.2793,"t":"2026-10-21T22:20:00Z","v":5941,"vw":6.286587},{"c":6.2999,"h":6.32,"l":6.2984,"n":4,"o":6.32,"t":"2026-10-21T22:25:00Z","v":11182,"vw":6.300901},{"c":6.241,"h":6.26,"l":6.241,"n":4,"o":6.26,"t":"2026-10-21T22:30:00Z","v":3200,"vw":6.241594},{"c":6.205,"h":6.2774,"l":6.2,"n":9,"o":6.2774,"t":"2026-10-21T22:35:00Z","v":6548,"vw":6.239269},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-21T22:40:00Z","v":150,"vw":6.22},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-21T22:50:00Z","v":117,"vw":6.26},{"c":6.24,"h":6.26,"l":6.24,"n":6,"o":6.26,"t":"2026-10-21T22:55:00Z","v":16278,"vw":6.240247},{"c":6.28,"h":6.28,"l":6.26,"n":2,"o":6.26,"t":"2026-10-21T23:00:00Z","v":2811,"vw":6.267826},{"c":6.32,"h":6.32,"l":6.3,"n":12,"o":6.3,"t":"2026-10-21T23:05:00Z","v":11817,"vw":6.31744},{"c":6.29,"h":6.2986,"l":6.29,"n":3,"o":6.2986,"t":"2026-10-21T23:10:00Z","v":380,"vw":6.292263},{"c":6.33,"h":6.33,"l":6.31,"n":5,"o":6.31,"t":"2026-10-21T23:15:00Z","v":1964,"vw":6.317179},{"c":6.38,"h":6.38,"l":6.3271,"n":5,"o":6.3271,"t":"2026-10-21T23:20:00Z","v":2350,"vw":6.348277},{"c":6.3504,"h":6.3707,"l":6.3504,"n":8,"o":6.3707,"t":"2026-10-21T23:25:00Z","v":1635,"vw":6.357883},{"c":6.35,"h":6.36,"l":6.34,"n":6,"o":6.36,"t":"2026-10-21T23:30:00Z","v":652,"vw":6.349365},{"c":6.37,"h":6.37,"l":6.3699,"n":4,"o":6.3699,"t":"2026-10-21T23:35:00Z","v":4679,"vw":6.369902},{"c":6.3689,"h":6.3788,"l":6.36,"n":9,"o":6.36,"t":"2026-10-21T23:40:00Z","v":5030,"vw":6.362366},{"c":6.38,"h":6.38,"l":6.35,"n":4,"o":6.35,"t":"2026-10-21T23:45:00Z","v":2221,"vw":6.377389},{"c":6.3846,"h":6.41,"l":6.38,"n":10,"o":6.3802,"t":"2026-10-21T23:50:00Z","v":7127,"vw":6.385968},{"c":6.4155,"h":6.4155,"l":6.39,"n":5,"o":6.39,"t":"2026-10-21T23:55:00Z","v":1254,"vw":6.404187},{"c":6.89,"h":6.94,"l":6.6,"n":317,"o":6.79,"t":"2026-10-22T08:00:00Z","v":168670,"vw":6.701357},{"c":6.95,"h":6.95,"l":6.87,"n":25,"o":6.9312,"t":"2026-10-22T08:05:00Z","v":3818,"vw":6.890063},{"c":6.9574,"h":6.9851,"l":6.92,"n":25,"o":6.97,"t":"2026-10-22T08:10:00Z","v":10830,"vw":6.964139},{"c":6.96,"h":6.96,"l":6.96,"n":5,"o":6.96,"t":"2026-10-22T08:15:00Z","v":540,"vw":6.96},{"c":6.9401,"h":6.9401,"l":6.94,"n":8,"o":6.94,"t":"2026-10-22T08:20:00Z","v":3080,"vw":6.940017},{"c":6.9399,"h":6.95,"l":6.92,"n":13,"o":6.95,"t":"2026-10-22T08:25:00Z","v":5731,"vw":6.928115},{"c":6.92,"h":6.92,"l":6.9012,"n":11,"o":6.91,"t":"2026-10-22T08:30:00Z","v":3541,"vw":6.908986},{"c":6.89,"h":6.9377,"l":6.89,"n":4,"o":6.9377,"t":"2026-10-22T08:35:00Z","v":1892,"vw":6.91751},{"c":6.83,"h":6.86,"l":6.83,"n":11,"o":6.86,"t":"2026-10-22T08:40:00Z","v":3980,"vw":6.845337},{"c":6.81,"h":6.83,"l":6.81,"n":13,"o":6.82,"t":"2026-10-22T08:45:00Z","v":3099,"vw":6.820489},{"c":6.88,"h":6.88,"l":6.86,"n":3,"o":6.86,"t":"2026-10-22T08:50:00Z","v":1051,"vw":6.877804},{"c":6.89,"h":6.89,"l":6.87,"n":7,"o":6.87,"t":"2026-10-22T08:55:00Z","v":2434,"vw":6.884468},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-22T09:00:00Z","v":410,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-22T09:05:00Z","v":505,"vw":6.9},{"c":6.84,"h":6.85,"l":6.84,"n":4,"o":6.85,"t":"2026-10-22T09:30:00Z","v":4000,"vw":6.84545},{"c":6.8603,"h":6.8603,"l":6.85,"n":8,"o":6.85,"t":"2026-10-22T09:35:00Z","v":2141,"vw":6.850509},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-22T09:40:00Z","v":100,"vw":6.88},{"c":6.87,"h":6.88,"l":6.87,"n":8,"o":6.88,"t":"2026-10-22T09:45:00Z","v":1681,"vw":6.874333},{"c":6.87,"h":6.89,"l":6.87,"n":7,"o":6.88,"t":"2026-10-22T09:50:00Z","v":1400,"vw":6.881539},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-22T09:55:00Z","v":150,"vw":6.86},{"c":6.83,"h":6.86,"l":6.83,"n":24,"o":6.86,"t":"2026-10-22T10:05:00Z","v":1985,"vw":6.840667},{"c":6.82,"h":6.83,"l":6.82,"n":5,"o":6.83,"t":"2026-10-22T10:10:00Z","v":812,"vw":6.823438},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-22T10:15:00Z","v":200,"vw":6.84},{"c":6.83,"h":6.84,"l":6.82,"n":6,"o":6.84,"t":"2026-10-22T10:20:00Z","v":2235,"vw":6.831924},{"c":6.77,"h":6.77,"l":6.77,"n":4,"o":6.77,"t":"2026-10-22T10:25:00Z","v":4465,"vw":6.77},{"c":6.72,"h":6.77,"l":6.72,"n":3,"o":6.77,"t":"2026-10-22T10:30:00Z","v":3852,"vw":6.768481},{"c":6.74,"h":6.74,"l":6.72,"n":9,"o":6.72,"t":"2026-10-22T10:35:00Z","v":2480,"vw":6.73407},{"c":6.73,"h":6.73,"l":6.72,"n":4,"o":6.72,"t":"2026-10-22T10:40:00Z","v":875,"vw":6.723198},{"c":6.71,"h":6.71,"l":6.7,"n":18,"o":6.71,"t":"2026-10-22T10:45:00Z","v":3270,"vw":6.707593},{"c":6.76,"h":6.76,"l":6.74,"n":13,"o":6.74,"t":"2026-10-22T10:50:00Z","v":12831,"vw":6.751972},{"c":6.76,"h":6.76,"l":6.76,"n":8,"o":6.76,"t":"2026-10-22T10:55:00Z","v":1983,"vw":6.76},{"c":6.75,"h":6.76,"l":6.73,"n":30,"o":6.7509,"t":"2026-10-22T11:00:00Z","v":12233,"vw":6.742963},{"c":6.77,"h":6.77,"l":6.73,"n":7,"o":6.74,"t":"2026-10-22T11:05:00Z","v":1473,"vw":6.734184},{"c":6.76,"h":6.77,"l":6.75,"n":5,"o":6.77,"t":"2026-10-22T11:10:00Z","v":1420,"vw":6.762701},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-22T11:15:00Z","v":200,"vw":6.72},{"c":6.74,"h":6.74,"l":6.71,"n":8,"o":6.71,"t":"2026-10-22T11:20:00Z","v":701,"vw":6.726364},{"c":6.78,"h":6.78,"l":6.7346,"n":5,"o":6.7346,"t":"2026-10-22T11:25:00Z","v":4265,"vw":6.737355},{"c":6.74,"h":6.77,"l":6.74,"n":7,"o":6.77,"t":"2026-10-22T11:30:00Z","v":3610,"vw":6.766471},{"c":6.71,"h":6.72,"l":6.71,"n":8,"o":6.72,"t":"2026-10-22T11:35:00Z","v":16370,"vw":6.710814},{"c":6.71,"h":6.71,"l":6.7,"n":9,"o":6.7,"t":"2026-10-22T11:40:00Z","v":16370,"vw":6.709231},{"c":6.75,"h":6.75,"l":6.74,"n":10,"o":6.74,"t":"2026-10-22T11:45:00Z","v":4520,"vw":6.742874},{"c":6.78,"h":6.78,"l":6.7799,"n":17,"o":6.78,"t":"2026-10-22T11:50:00Z","v":3350,"vw":6.779968},{"c":6.76,"h":6.78,"l":6.76,"n":13,"o":6.78,"t":"2026-10-22T11:55:00Z","v":7948,"vw":6.767027},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-22T12:00:00Z","v":600,"vw":6.76},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-22T12:05:00Z","v":2300,"vw":6.74},{"c":6.74,"h":6.76,"l":6.74,"n":8,"o":6.76,"t":"2026-10-22T12:10:00Z","v":8498,"vw":6.742991},{"c":6.76,"h":6.76,"l":6.75,"n":4,"o":6.75,"t":"2026-10-22T12:15:00Z","v":8950,"vw":6.75162},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-22T12:20:00Z","v":1552,"vw":6.75},{"c":6.73,"h":6.75,"l":6.73,"n":7,"o":6.75,"t":"2026-10-22T12:30:00Z","v":1286,"vw":6.746667},{"c":6.74,"h":6.75,"l":6.74,"n":8,"o":6.75,"t":"2026-10-22T12:35:00Z","v":10551,"vw":6.740381},{"c":6.76,"h":6.76,"l":6.7401,"n":2,"o":6.7401,"t":"2026-10-22T12:40:00Z","v":1386,"vw":6.745642},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-22T12:45:00Z","v":2000,"vw":6.76},{"c":6.83,"h":6.83,"l":6.78,"n":8,"o":6.78,"t":"2026-10-22T12:50:00Z","v":4881,"vw":6.798252},{"c":6.84,"h":6.85,"l":6.82,"n":25,"o":6.82,"t":"2026-10-22T12:55:00Z","v":7355,"vw":6.832598},{"c":6.84,"h":6.87,"l":6.84,"n":13,"o":6.87,"t":"2026-10-22T13:00:00Z","v":8392,"vw":6.842561},{"c":6.84,"h":6.879,"l":6.84,"n":6,"o":6.879,"t":"2026-10-22T13:05:00Z","v":424,"vw":6.8595},{"c":6.85,"h":6.85,"l":6.82,"n":19,"o":6.82,"t":"2026-10-22T13:10:00Z","v":3407,"vw":6.832812},{"c":6.84,"h":6.8607,"l":6.84,"n":10,"o":6.8607,"t":"2026-10-22T13:15:00Z","v":2965,"vw":6.841479},{"c":6.7,"h":6.82,"l":6.7,"n":59,"o":6.82,"t":"2026-10-22T13:25:00Z","v":8556,"vw":6.799353},{"c":6.79,"h":6.88,"l":6.7,"n":570,"o":6.74,"t":"2026-10-22T13:30:00Z","v":114645,"vw":6.798461},{"c":6.775,"h":6.88,"l":6.71,"n":832,"o":6.805,"t":"2026-10-22T13:35:00Z","v":156253,"vw":6.786726},{"c":6.84,"h":6.9099,"l":6.79,"n":516,"o":6.79,"t":"2026-10-22T13:40:00Z","v":136957,"vw":6.861944},{"c":6.85,"h":6.91,"l":6.81,"n":282,"o":6.85,"t":"2026-10-22T13:45:00Z","v":60992,"vw":6.854155},{"c":6.83,"h":6.95,"l":6.83,"n":167,"o":6.85,"t":"2026-10-22T13:50:00Z","v":38919,"vw":6.885229},{"c":6.715,"h":6.81,"l":6.6746,"n":103,"o":6.81,"t":"2026-10-22T13:55:00Z","v":24677,"vw":6.745387},{"c":6.6826,"h":6.7,"l":6.62,"n":201,"o":6.7,"t":"2026-10-22T14:00:00Z","v":114065,"vw":6.658151},{"c":6.7999,"h":6.81,"l":6.7,"n":170,"o":6.7,"t":"2026-10-22T14:05:00Z","v":72460,"vw":6.768063},{"c":6.84,"h":6.84,"l":6.79,"n":105,"o":6.81,"t":"2026-10-22T14:10:00Z","v":13548,"vw":6.805116},{"c":6.87,"h":6.91,"l":6.84,"n":187,"o":6.85,"t":"2026-10-22T14:15:00Z","v":85502,"vw":6.870433},{"c":6.97,"h":6.97,"l":6.86,"n":146,"o":6.86,"t":"2026-10-22T14:20:00Z","v":93660,"vw":6.920838},{"c":7.065,"h":7.085,"l":6.96,"n":173,"o":6.975,"t":"2026-10-22T14:25:00Z","v":115559,"vw":7.025514},{"c":7.1,"h":7.15,"l":7.05,"n":186,"o":7.06,"t":"2026-10-22T14:30:00Z","v":83008,"vw":7.093836},{"c":7.1286,"h":7.14,"l":7.075,"n":123,"o":7.08,"t":"2026-10-22T14:35:00Z","v":49185,"vw":7.11403},{"c":7.12,"h":7.12,"l":7.09,"n":138,"o":7.1197,"t":"2026-10-22T14:40:00Z","v":41709,"vw":7.105944},{"c":7.2001,"h":7.25,"l":7.12,"n":106,"o":7.13,"t":"2026-10-22T14:45:00Z","v":56953,"vw":7.216069},{"c":7.2101,"h":7.26,"l":7.2,"n":90,"o":7.205,"t":"2026-10-22T14:50:00Z","v":24723,"vw":7.235605},{"c":7.15,"h":7.26,"l":7.15,"n":154,"o":7.215,"t":"2026-10-22T14:55:00Z","v":79972,"vw":7.194746},{"c":7.22,"h":7.23,"l":7.15,"n":108,"o":7.16,"t":"2026-10-22T15:00:00Z","v":42695,"vw":7.205209},{"c":7.26,"h":7.265,"l":7.21,"n":54,"o":7.2297,"t":"2026-10-22T15:05:00Z","v":11527,"vw":7.237947},{"c":7.29,"h":7.3099,"l":7.26,"n":97,"o":7.2614,"t":"2026-10-22T15:10:00Z","v":36619,"vw":7.283444},{"c":7.17,"h":7.2899,"l":7.1601,"n":101,"o":7.28,"t":"2026-10-22T15:15:00Z","v":43104,"vw":7.236217},{"c":7.16,"h":7.17,"l":7.1204,"n":76,"o":7.16,"t":"2026-10-22T15:20:00Z","v":26890,"vw":7.144604},{"c":7.24,"h":7.24,"l":7.16,"n":54,"o":7.16,"t":"2026-10-22T15:25:00Z","v":55995,"vw":7.205709},{"c":7.28,"h":7.28,"l":7.2327,"n":34,"o":7.24,"t":"2026-10-22T15:30:00Z","v":8174,"vw":7.259233},{"c":7.28,"h":7.28,"l":7.23,"n":49,"o":7.265,"t":"2026-10-22T15:35:00Z","v":29413,"vw":7.26289},{"c":7.285,"h":7.33,"l":7.245,"n":128,"o":7.29,"t":"2026-10-22T15:40:00Z","v":68868,"vw":7.299929},{"c":7.32,"h":7.35,"l":7.29,"n":75,"o":7.29,"t":"2026-10-22T15:45:00Z","v":12637,"vw":7.314765},{"c":7.26,"h":7.315,"l":7.245,"n":46,"o":7.315,"t":"2026-10-22T15:50:00Z","v":13062,"vw":7.268051},{"c":7.264,"h":7.28,"l":7.21,"n":42,"o":7.25,"t":"2026-10-22T15:55:00Z","v":29909,"vw":7.270918},{"c":7.24,"h":7.25,"l":7.185,"n":141,"o":7.2129,"t":"2026-10-22T16:00:00Z","v":55861,"vw":7.21732},{"c":7.2,"h":7.265,"l":7.2,"n":48,"o":7.235,"t":"2026-10-22T16:05:00Z","v":24490,"vw":7.237832},{"c":7.21,"h":7.23,"l":7.2099,"n":24,"o":7.23,"t":"2026-10-22T16:10:00Z","v":12278,"vw":7.215637},{"c":7.22,"h":7.23,"l":7.21,"n":16,"o":7.23,"t":"2026-10-22T16:15:00Z","v":1291,"vw":7.221809},{"c":7.2299,"h":7.23,"l":7.2,"n":32,"o":7.2,"t":"2026-10-22T16:20:00Z","v":34806,"vw":7.218986},{"c":7.27,"h":7.28,"l":7.22,"n":27,"o":7.23,"t":"2026-10-22T16:25:00Z","v":5957,"vw":7.235652},{"c":7.345,"h":7.35,"l":7.3,"n":41,"o":7.3,"t":"2026-10-22T16:30:00Z","v":10096,"vw":7.327939},{"c":7.32,"h":7.35,"l":7.29,"n":73,"o":7.3429,"t":"2026-10-22T16:35:00Z","v":45668,"vw":7.328463},{"c":7.37,"h":7.38,"l":7.32,"n":104,"o":7.32,"t":"2026-10-22T16:40:00Z","v":45091,"vw":7.353714},{"c":7.475,"h":7.485,"l":7.375,"n":231,"o":7.385,"t":"2026-10-22T16:45:00Z","v":74801,"vw":7.428728},{"c":7.4426,"h":7.54,"l":7.43,"n":142,"o":7.485,"t":"2026-10-22T16:50:00Z","v":39918,"vw":7.496513},{"c":7.42,"h":7.47,"l":7.41,"n":100,"o":7.45,"t":"2026-10-22T16:55:00Z","v":39197,"vw":7.440421},{"c":7.515,"h":7.515,"l":7.41,"n":96,"o":7.425,"t":"2026-10-22T17:00:00Z","v":48805,"vw":7.456687},{"c":7.49,"h":7.52,"l":7.49,"n":34,"o":7.5,"t":"2026-10-22T17:05:00Z","v":8790,"vw":7.499363},{"c":7.49,"h":7.495,"l":7.48,"n":43,"o":7.495,"t":"2026-10-22T17:10:00Z","v":34485,"vw":7.489034},{"c":7.46,"h":7.51,"l":7.44,"n":142,"o":7.48,"t":"2026-10-22T17:15:00Z","v":101265,"vw":7.498895},{"c":7.47,"h":7.48,"l":7.45,"n":37,"o":7.46,"t":"2026-10-22T17:20:00Z","v":6517,"vw":7.459063},{"c":7.48,"h":7.51,"l":7.47,"n":43,"o":7.47,"t":"2026-10-22T17:25:00Z","v":15203,"vw":7.48453},{"c":7.412,"h":7.48,"l":7.412,"n":16,"o":7.48,"t":"2026-10-22T17:30:00Z","v":2987,"vw":7.450169},{"c":7.47,"h":7.47,"l":7.44,"n":20,"o":7.45,"t":"2026-10-22T17:35:00Z","v":4303,"vw":7.454359},{"c":7.49,"h":7.49,"l":7.485,"n":27,"o":7.49,"t":"2026-10-22T17:40:00Z","v":5499,"vw":7.489447},{"c":7.51,"h":7.51,"l":7.49,"n":17,"o":7.49,"t":"2026-10-22T17:45:00Z","v":33229,"vw":7.493211},{"c":7.5,"h":7.53,"l":7.48,"n":43,"o":7.52,"t":"2026-10-22T17:50:00Z","v":33677,"vw":7.519402},{"c":7.51,"h":7.52,"l":7.5,"n":20,"o":7.5,"t":"2026-10-22T17:55:00Z","v":4504,"vw":7.510364},{"c":7.5727,"h":7.6,"l":7.52,"n":61,"o":7.52,"t":"2026-10-22T18:00:00Z","v":39015,"vw":7.583755},{"c":7.55,"h":7.59,"l":7.543,"n":51,"o":7.59,"t":"2026-10-22T18:05:00Z","v":21883,"vw":7.572438},{"c":7.541,"h":7.55,"l":7.5,"n":51,"o":7.525,"t":"2026-10-22T18:10:00Z","v":12452,"vw":7.513971},{"c":7.5599,"h":7.58,"l":7.55,"n":29,"o":7.5686,"t":"2026-10-22T18:15:00Z","v":4974,"vw":7.572674},{"c":7.51,"h":7.52,"l":7.5,"n":55,"o":7.515,"t":"2026-10-22T18:20:00Z","v":48054,"vw":7.511402},{"c":7.55,"h":7.56,"l":7.54,"n":29,"o":7.54,"t":"2026-10-22T18:25:00Z","v":8760,"vw":7.549641},{"c":7.54,"h":7.58,"l":7.54,"n":60,"o":7.58,"t":"2026-10-22T18:30:00Z","v":21174,"vw":7.558502},{"c":7.54,"h":7.55,"l":7.5202,"n":18,"o":7.54,"t":"2026-10-22T18:35:00Z","v":4885,"vw":7.53813},{"c":7.49,"h":7.55,"l":7.49,"n":59,"o":7.54,"t":"2026-10-22T18:40:00Z","v":47940,"vw":7.510657},{"c":7.53,"h":7.53,"l":7.475,"n":25,"o":7.475,"t":"2026-10-22T18:45:00Z","v":7425,"vw":7.509018},{"c":7.53,"h":7.54,"l":7.525,"n":56,"o":7.53,"t":"2026-10-22T18:50:00Z","v":28904,"vw":7.531988},{"c":7.56,"h":7.56,"l":7.505,"n":71,"o":7.52,"t":"2026-10-22T18:55:00Z","v":45007,"vw":7.52297},{"c":7.565,"h":7.575,"l":7.565,"n":28,"o":7.57,"t":"2026-10-22T19:00:00Z","v":3803,"vw":7.568376},{"c":7.56,"h":7.56,"l":7.54,"n":66,"o":7.5415,"t":"2026-10-22T19:05:00Z","v":21473,"vw":7.548243},{"c":7.49,"h":7.57,"l":7.49,"n":61,"o":7.56,"t":"2026-10-22T19:10:00Z","v":20695,"vw":7.504189},{"c":7.4714,"h":7.54,"l":7.4714,"n":168,"o":7.49,"t":"2026-10-22T19:15:00Z","v":66005,"vw":7.501714},{"c":7.435,"h":7.49,"l":7.43,"n":268,"o":7.47,"t":"2026-10-22T19:20:00Z","v":139846,"vw":7.467277},{"c":7.45,"h":7.45,"l":7.42,"n":116,"o":7.435,"t":"2026-10-22T19:25:00Z","v":57306,"vw":7.433277},{"c":7.5,"h":7.51,"l":7.455,"n":168,"o":7.46,"t":"2026-10-22T19:30:00Z","v":95841,"vw":7.479308},{"c":7.5201,"h":7.53,"l":7.48,"n":140,"o":7.5,"t":"2026-10-22T19:35:00Z","v":57577,"vw":7.506228},{"c":7.48,"h":7.535,"l":7.47,"n":155,"o":7.53,"t":"2026-10-22T19:40:00Z","v":76554,"vw":7.497878},{"c":7.45,"h":7.53,"l":7.45,"n":241,"o":7.47,"t":"2026-10-22T19:45:00Z","v":116147,"vw":7.493493},{"c":7.3226,"h":7.45,"l":7.3225,"n":126,"o":7.45,"t":"2026-10-22T19:50:00Z","v":77695,"vw":7.347913},{"c":7.25,"h":7.355,"l":7.24,"n":395,"o":7.33,"t":"2026-10-22T19:55:00Z","v":124554,"vw":7.306374},{"c":7.1,"h":7.39,"l":7.03,"n":27,"o":7.24,"t":"2026-10-22T20:00:00Z","v":2459,"vw":7.193156},{"c":7.94,"h":8.3399,"l":6.661,"n":570,"o":7.05,"t":"2026-10-22T20:05:00Z","v":163842,"vw":7.788902},{"c":7.54,"h":7.98,"l":7.38,"n":526,"o":7.9,"t":"2026-10-22T20:10:00Z","v":110598,"vw":7.683756},{"c":7.54,"h":7.77,"l":7.48,"n":175,"o":7.53,"t":"2026-10-22T20:15:00Z","v":36650,"vw":7.615678},{"c":7.97,"h":8.1,"l":7.55,"n":164,"o":7.55,"t":"2026-10-22T20:20:00Z","v":43133,"vw":7.885948},{"c":7.8305,"h":7.99,"l":7.8115,"n":76,"o":7.98,"t":"2026-10-22T20:25:00Z","v":14644,"vw":7.932793},{"c":7.89,"h":7.9,"l":7.76,"n":82,"o":7.88,"t":"2026-10-22T20:30:00Z","v":39275,"vw":7.85052},{"c":8.04,"h":8.0897,"l":7.89,"n":68,"o":7.89,"t":"2026-10-22T20:35:00Z","v":32805,"vw":8.016105},{"c":7.8903,"h":8.14,"l":7.8903,"n":55,"o":8.08,"t":"2026-10-22T20:40:00Z","v":18207,"vw":8.036136}],"history":[{"c":22.7678,"h":28.29,"l":22.7678,"n":33,"o":24.92,"t":"2026-02-11T05:00:00Z","v":4039,"vw":25.929421},{"c":27.61,"h":28,"l":24.64,"n":211,"o":24.98,"t":"2026-02-12T05:00:00Z","v":22156,"vw":27.038098},{"c":27.3167,"h":30.66,"l":25.42,"n":203,"o":28.07,"t":"2026-02-13T05:00:00Z","v":16107,"vw":26.659108},{"c":25.2068,"h":30,"l":25.2068,"n":211,"o":29.689,"t":"2026-02-17T05:00:00Z","v":19967,"vw":27.946233},{"c":21.4399,"h":24.5,"l":20.6452,"n":355,"o":23.63,"t":"2026-02-18T05:00:00Z","v":25748,"vw":21.931067},{"c":20.3511,"h":22.3,"l":20.145,"n":254,"o":21.25,"t":"2026-02-19T05:00:00Z","v":25526,"vw":21.174942},{"c":23.25,"h":24.15,"l":20.2838,"n":331,"o":21.42,"t":"2026-02-20T05:00:00Z","v":41487,"vw":22.124224},{"c":19.3,"h":23.25,"l":18.93,"n":1789,"o":23.25,"t":"2026-02-23T05:00:00Z","v":189235,"vw":20.654647},{"c":17.935,"h":20.1583,"l":16.225,"n":695,"o":19.75,"t":"2026-02-24T05:00:00Z","v":103844,"vw":17.36777},{"c":15.9611,"h":18.54,"l":14.7392,"n":873,"o":18.54,"t":"2026-02-25T05:00:00Z","v":170189,"vw":15.835467},{"c":17.06,"h":18.85,"l":16.51,"n":513,"o":16.51,"t":"2026-02-26T05:00:00Z","v":110018,"vw":17.694878},{"c":19.74,"h":20.28,"l":17.38,"n":873,"o":18.24,"t":"2026-02-27T05:00:00Z","v":74114,"vw":18.810955},{"c":17,"h":21.2,"l":17,"n":693,"o":20.58,"t":"2026-03-02T05:00:00Z","v":96890,"vw":18.755826},{"c":19.69,"h":20.75,"l":18.74,"n":691,"o":19.32,"t":"2026-03-03T05:00:00Z","v":108131,"vw":19.860916},{"c":16.66,"h":20.33,"l":16.66,"n":571,"o":19.07,"t":"2026-03-04T05:00:00Z","v":113521,"vw":18.060033},{"c":17.7443,"h":19.25,"l":16.685,"n":340,"o":17.83,"t":"2026-03-05T05:00:00Z","v":73208,"vw":17.847924},{"c":23.1,"h":23.54,"l":18.61,"n":540,"o":19.35,"t":"2026-03-06T05:00:00Z","v":75553,"vw":20.504051},{"c":17.7,"h":23.78,"l":16.85,"n":1535,"o":23.54,"t":"2026-03-09T04:00:00Z","v":191514,"vw":19.35225},{"c":16.98,"h":17.49,"l":15.72,"n":1470,"o":17.49,"t":"2026-03-10T04:00:00Z","v":193134,"vw":16.447384},{"c":15.8,"h":17.18,"l":14.701,"n":1085,"o":17.18,"t":"2026-03-11T04:00:00Z","v":183505,"vw":15.436312},{"c":16.13,"h":16.43,"l":14.67,"n":1310,"o":16.22,"t":"2026-03-12T04:00:00Z","v":207044,"vw":15.619359},{"c":16.82,"h":17.32,"l":14.8999,"n":658,"o":15.64,"t":"2026-03-13T04:00:00Z","v":119698,"vw":16.282329},{"c":16.85,"h":17.8199,"l":15.05,"n":419,"o":15.65,"t":"2026-03-16T04:00:00Z","v":83700,"vw":16.517065},{"c":15.55,"h":17.18,"l":15.2501,"n":639,"o":16.69,"t":"2026-03-17T04:00:00Z","v":95136,"vw":15.69475},{"c":16.09,"h":16.25,"l":14.8,"n":992,"o":15.58,"t":"2026-03-18T04:00:00Z","v":239578,"vw":15.619649},{"c":14.15,"h":17.6681,"l":13.94,"n":1412,"o":17.39,"t":"2026-03-19T04:00:00Z","v":213219,"vw":15.483665},{"c":16.84,"h":17.114,"l":13.9,"n":1090,"o":14.19,"t":"2026-03-20T04:00:00Z","v":206591,"vw":15.436657},{"c":18.9,"h":18.9,"l":15.22,"n":1014,"o":15.61,"t":"2026-03-23T04:00:00Z","v":136562,"vw":17.112583},{"c":17.6333,"h":20,"l":17.445,"n":605,"o":19.17,"t":"2026-03-24T04:00:00Z","v":143835,"vw":18.835663},{"c":16.6958,"h":17.85,"l":15.94,"n":443,"o":17.85,"t":"2026-03-25T04:00:00Z","v":47470,"vw":16.795127},{"c":20.24,"h":20.77,"l":17.11,"n":976,"o":17.77,"t":"2026-03-26T04:00:00Z","v":82858,"vw":19.626661},{"c":20.34,"h":21.63,"l":19.84,"n":1208,"o":20.85,"t":"2026-03-27T04:00:00Z","v":259808,"vw":20.767574},{"c":24.65,"h":25.5,"l":20.23,"n":1507,"o":20.27,"t":"2026-03-30T04:00:00Z","v":194358,"vw":24.207188},{"c":18.16,"h":23.2001,"l":18.16,"n":3027,"o":22.7,"t":"2026-03-31T04:00:00Z","v":367562,"vw":20.535011},{"c":18.79,"h":18.85,"l":16.5301,"n":1213,"o":17.86,"t":"2026-04-01T04:00:00Z","v":143369,"vw":17.534377},{"c":17.95,"h":21.21,"l":17.48,"n":1390,"o":21.18,"t":"2026-04-02T04:00:00Z","v":361459,"vw":18.842344},{"c":18.01,"h":18.42,"l":16.73,"n":459,"o":17.92,"t":"2026-04-06T04:00:00Z","v":76663,"vw":17.97576},{"c":17.81,"h":19.2,"l":17.3,"n":650,"o":18.34,"t":"2026-04-07T04:00:00Z","v":100662,"vw":18.254926},{"c":15.1,"h":15.6288,"l":12.45,"n":1917,"o":13.8,"t":"2026-04-08T04:00:00Z","v":339301,"vw":13.967098},{"c":12.2,"h":15.33,"l":11.65,"n":3835,"o":15.33,"t":"2026-04-09T04:00:00Z","v":750169,"vw":12.648346},{"c":11.23,"h":12.34,"l":10.69,"n":1363,"o":12.34,"t":"2026-04-10T04:00:00Z","v":364940,"vw":11.228406},{"c":9.95,"h":11.71,"l":9.89,"n":3241,"o":11.38,"t":"2026-04-13T04:00:00Z","v":684856,"vw":10.723829},{"c":5.15,"h":7.59,"l":5.15,"n":21135,"o":7,"t":"2026-04-14T04:00:00Z","v":6119406,"vw":5.956624},{"c":5.41,"h":5.53,"l":4.67,"n":8378,"o":5.195,"t":"2026-04-15T04:00:00Z","v":3491294,"vw":5.096682},{"c":5.6,"h":5.99,"l":5.34,"n":4199,"o":5.45,"t":"2026-04-16T04:00:00Z","v":1876065,"vw":5.685562},{"c":5.75,"h":6.1299,"l":5.345,"n":3481,"o":5.39,"t":"2026-04-17T04:00:00Z","v":1624142,"vw":5.835837},{"c":5.14,"h":6.05,"l":5.03,"n":3597,"o":5.75,"t":"2026-04-20T04:00:00Z","v":1391586,"vw":5.354076},{"c":5.01,"h":5.08,"l":4.4181,"n":6636,"o":4.96,"t":"2026-04-21T04:00:00Z","v":3431052,"vw":4.648911},{"c":4.64,"h":4.7784,"l":4.38,"n":4542,"o":4.65,"t":"2026-04-22T04:00:00Z","v":2656481,"vw":4.581269},{"c":4.32,"h":4.65,"l":4.16,"n":5474,"o":4.57,"t":"2026-04-23T04:00:00Z","v":2763652,"vw":4.338444},{"c":4.54,"h":4.545,"l":4.17,"n":3874,"o":4.17,"t":"2026-04-24T04:00:00Z","v":1901265,"vw":4.391391},{"c":4.4,"h":4.75,"l":4.2386,"n":4698,"o":4.44,"t":"2026-04-27T04:00:00Z","v":2944039,"vw":4.396975},{"c":4.68,"h":5.09,"l":4.23,"n":11861,"o":4.63,"t":"2026-04-28T04:00:00Z","v":8168157,"vw":4.676234},{"c":2.13,"h":3,"l":2.09,"n":51099,"o":2.85,"t":"2026-04-29T04:00:00Z","v":25371207,"vw":2.525799},{"c":2.21,"h":2.53,"l":2.0297,"n":14790,"o":2.05,"t":"2026-04-30T04:00:00Z","v":12706691,"vw":2.359427},{"c":2.12,"h":2.37,"l":2.08,"n":9290,"o":2.23,"t":"2026-05-01T04:00:00Z","v":7396705,"vw":2.199725},{"c":2.13,"h":2.285,"l":1.92,"n":9505,"o":2.03,"t":"2026-05-04T04:00:00Z","v":8771483,"vw":2.134906},{"c":2.03,"h":2.155,"l":1.97,"n":6230,"o":2.07,"t":"2026-05-05T04:00:00Z","v":6583919,"vw":2.073897},{"c":2.16,"h":2.22,"l":1.97,"n":7312,"o":1.97,"t":"2026-05-06T04:00:00Z","v":8517656,"vw":2.145622},{"c":2.575,"h":2.615,"l":2.19,"n":12084,"o":2.2,"t":"2026-05-07T04:00:00Z","v":12471997,"vw":2.453086},{"c":2.53,"h":2.76,"l":2.29,"n":6175,"o":2.29,"t":"2026-05-08T04:00:00Z","v":5519120,"vw":2.54037},{"c":2.08,"h":2.385,"l":1.8508,"n":6560,"o":2.38,"t":"2026-05-11T04:00:00Z","v":7453788,"vw":2.000408},{"c":2.13,"h":2.3551,"l":2.02,"n":4146,"o":2.2,"t":"2026-05-12T04:00:00Z","v":5500547,"vw":2.198681},{"c":1.99,"h":2.29,"l":1.8801,"n":4630,"o":2.07,"t":"2026-05-13T04:00:00Z","v":4642852,"vw":2.038356},{"c":1.805,"h":2.1,"l":1.73,"n":5143,"o":1.98,"t":"2026-05-14T04:00:00Z","v":5953205,"vw":1.881227},{"c":2.13,"h":2.14,"l":1.99,"n":4357,"o":2.005,"t":"2026-05-15T04:00:00Z","v":5284952,"vw":2.069195},{"c":2.4,"h":2.56,"l":2.12,"n":6898,"o":2.12,"t":"2026-05-18T04:00:00Z","v":6537263,"vw":2.385103},{"c":2.36,"h":2.715,"l":2.225,"n":6120,"o":2.54,"t":"2026-05-19T04:00:00Z","v":4974497,"vw":2.44059},{"c":1.97,"h":2.3,"l":1.7901,"n":7288,"o":2.21,"t":"2026-05-20T04:00:00Z","v":7946666,"vw":1.974095},{"c":1.62,"h":1.93,"l":1.47,"n":11893,"o":1.93,"t":"2026-05-21T04:00:00Z","v":18017621,"vw":1.586335},{"c":1.675,"h":1.68,"l":1.47,"n":5011,"o":1.5,"t":"2026-05-22T04:00:00Z","v":7739121,"vw":1.594527},{"c":1.675,"h":1.6999,"l":1.51,"n":3475,"o":1.54,"t":"2026-05-26T04:00:00Z","v":6246422,"vw":1.634506},{"c":1.775,"h":1.8599,"l":1.66,"n":3476,"o":1.68,"t":"2026-05-27T04:00:00Z","v":5557531,"vw":1.760988},{"c":1.81,"h":1.86,"l":1.62,"n":2933,"o":1.75,"t":"2026-05-28T04:00:00Z","v":4337792,"vw":1.751718},{"c":1.89,"h":2.09,"l":1.865,"n":2888,"o":1.94,"t":"2026-05-29T04:00:00Z","v":4232716,"vw":1.98729},{"c":2.04,"h":2.075,"l":1.85,"n":2847,"o":2,"t":"2026-06-01T04:00:00Z","v":4086247,"vw":1.984621},{"c":1.605,"h":1.94,"l":1.57,"n":4707,"o":1.92,"t":"2026-06-02T04:00:00Z","v":6658007,"vw":1.678425},{"c":17.69,"h":18.08,"l":16.45,"n":1137,"o":16.49,"t":"2026-06-03T04:00:00Z","v":121350,"vw":17.35231},{"c":17.11,"h":19.24,"l":16.69,"n":1365,"o":18.82,"t":"2026-06-04T04:00:00Z","v":186794,"vw":17.682099},{"c":20.49,"h":21.72,"l":18.415,"n":1525,"o":18.66,"t":"2026-06-05T04:00:00Z","v":170852,"vw":19.832961},{"c":21.95,"h":22.8,"l":20.19,"n":1138,"o":20.22,"t":"2026-06-08T04:00:00Z","v":135176,"vw":21.747693},{"c":20.84,"h":23.92,"l":17.37,"n":1677,"o":20.5,"t":"2026-06-09T04:00:00Z","v":189249,"vw":20.512995},{"c":24.94,"h":25.48,"l":21.1601,"n":1934,"o":22.55,"t":"2026-06-10T04:00:00Z","v":222264,"vw":23.98717},{"c":21.8,"h":25.31,"l":21.05,"n":1155,"o":23.31,"t":"2026-06-11T04:00:00Z","v":117444,"vw":22.894051},{"c":19.81,"h":22.28,"l":18.3801,"n":1161,"o":22.28,"t":"2026-06-12T04:00:00Z","v":172082,"vw":19.687095},{"c":17.61,"h":18.37,"l":16.83,"n":943,"o":17.96,"t":"2026-06-15T04:00:00Z","v":114621,"vw":17.678043},{"c":16.82,"h":18.02,"l":14.745,"n":2395,"o":17.8,"t":"2026-06-16T04:00:00Z","v":363975,"vw":15.737865},{"c":16.41,"h":16.84,"l":15.14,"n":1995,"o":16.2,"t":"2026-06-17T04:00:00Z","v":241130,"vw":15.848688},{"c":11.41,"h":15.07,"l":11.32,"n":4400,"o":14.85,"t":"2026-06-18T04:00:00Z","v":791537,"vw":12.974468},{"c":10.185,"h":11.26,"l":9.982,"n":3173,"o":11.24,"t":"2026-06-22T04:00:00Z","v":591253,"vw":10.41752},{"c":11.58,"h":12.93,"l":11.1801,"n":3185,"o":12.36,"t":"2026-06-23T04:00:00Z","v":927942,"vw":11.863743},{"c":11.28,"h":12.06,"l":9.95,"n":5793,"o":11.22,"t":"2026-06-24T04:00:00Z","v":1476925,"vw":10.942655},{"c":12.45,"h":13.22,"l":9.59,"n":4290,"o":10,"t":"2026-06-25T04:00:00Z","v":1025358,"vw":11.474419},{"c":17.01,"h":17.35,"l":13.4,"n":7093,"o":14.22,"t":"2026-06-26T04:00:00Z","v":1059878,"vw":15.624385},{"c":13.86,"h":15.8,"l":12.85,"n":5965,"o":14.47,"t":"2026-06-29T04:00:00Z","v":1036553,"vw":14.282559},{"c":11.1,"h":13.46,"l":10.6,"n":8412,"o":13.46,"t":"2026-06-30T04:00:00Z","v":1747896,"vw":11.64592},{"c":12.15,"h":12.34,"l":9.8801,"n":7085,"o":12.14,"t":"2026-07-01T04:00:00Z","v":1600879,"vw":11.104198},{"c":13.64,"h":14.75,"l":10.63,"n":7393,"o":11.56,"t":"2026-07-02T04:00:00Z","v":1617893,"vw":12.87618},{"c":11.235,"h":13.05,"l":10.215,"n":6827,"o":12.54,"t":"2026-07-06T04:00:00Z","v":1411078,"vw":11.086567},{"c":13.24,"h":13.7797,"l":11.58,"n":7287,"o":11.89,"t":"2026-07-07T04:00:00Z","v":1365801,"vw":13.018708},{"c":14.69,"h":16.47,"l":13.32,"n":14606,"o":13.85,"t":"2026-07-08T04:00:00Z","v":2646442,"vw":15.300711},{"c":14.41,"h":14.83,"l":12.15,"n":4272,"o":12.2,"t":"2026-07-09T04:00:00Z","v":896863,"vw":13.755446},{"c":15.72,"h":17.4,"l":14.95,"n":6400,"o":14.95,"t":"2026-07-10T04:00:00Z","v":1069875,"vw":16.296286},{"c":17.26,"h":17.86,"l":15.495,"n":6877,"o":17.43,"t":"2026-07-13T04:00:00Z","v":1291830,"vw":16.56363},{"c":15.78,"h":17,"l":14.51,"n":4189,"o":15.25,"t":"2026-07-14T04:00:00Z","v":675666,"vw":15.671574},{"c":16.22,"h":19.07,"l":15.64,"n":5420,"o":15.65,"t":"2026-07-15T04:00:00Z","v":1001957,"vw":17.35682},{"c":20.81,"h":20.99,"l":17.57,"n":5892,"o":17.98,"t":"2026-07-16T04:00:00Z","v":918278,"vw":19.597884},{"c":19.165,"h":23.09,"l":17.3,"n":7142,"o":21.73,"t":"2026-07-17T04:00:00Z","v":1060583,"vw":19.527327},{"c":22.18,"h":22.54,"l":18.32,"n":6459,"o":19.45,"t":"2026-07-20T04:00:00Z","v":829303,"vw":21.319977},{"c":15.5,"h":19.774,"l":14.86,"n":14679,"o":18.86,"t":"2026-07-21T04:00:00Z","v":1190496,"vw":16.287528},{"c":16.8,"h":17.22,"l":15.17,"n":6463,"o":17.03,"t":"2026-07-22T04:00:00Z","v":1074437,"vw":15.87835},{"c":16.8,"h":17.45,"l":15.03,"n":5808,"o":17.27,"t":"2026-07-23T04:00:00Z","v":802854,"vw":16.146224},{"c":21.97,"h":22.21,"l":17.53,"n":4816,"o":17.53,"t":"2026-07-24T04:00:00Z","v":751891,"vw":20.018814},{"c":21.08,"h":23.82,"l":18.99,"n":6013,"o":20.6,"t":"2026-07-27T04:00:00Z","v":838135,"vw":22.147935},{"c":26.01,"h":28.035,"l":23.71,"n":11011,"o":23.71,"t":"2026-07-28T04:00:00Z","v":1736648,"vw":26.280938},{"c":26.89,"h":28.9132,"l":20.2,"n":15416,"o":20.33,"t":"2026-07-29T04:00:00Z","v":1665551,"vw":25.212926},{"c":12.65,"h":19.52,"l":9.99,"n":43175,"o":19.52,"t":"2026-07-30T04:00:00Z","v":5905039,"vw":12.774946},{"c":12.78,"h":12.85,"l":9.28,"n":20804,"o":10,"t":"2026-07-31T04:00:00Z","v":3451236,"vw":11.716536},{"c":11.19,"h":14.639,"l":10.48,"n":13958,"o":13.76,"t":"2026-08-03T04:00:00Z","v":2303824,"vw":11.726714},{"c":10.19,"h":11.15,"l":9.33,"n":14585,"o":10.53,"t":"2026-08-04T04:00:00Z","v":2888365,"vw":10.112621},{"c":9.66,"h":10.72,"l":9.06,"n":11764,"o":10.7,"t":"2026-08-05T04:00:00Z","v":2506464,"vw":9.591498},{"c":10.1,"h":10.7791,"l":8.47,"n":13460,"o":10.63,"t":"2026-08-06T04:00:00Z","v":2758641,"vw":9.333148},{"c":10.96,"h":11.6,"l":9.07,"n":11103,"o":9.07,"t":"2026-08-07T04:00:00Z","v":2374626,"vw":10.829394},{"c":11.83,"h":11.9,"l":10.74,"n":7238,"o":10.74,"t":"2026-08-10T04:00:00Z","v":1083466,"vw":11.419365},{"c":11.74,"h":11.92,"l":10.8726,"n":6661,"o":11.57,"t":"2026-08-11T04:00:00Z","v":962720,"vw":11.513038},{"c":8.85,"h":9.56,"l":7.555,"n":14812,"o":9,"t":"2026-08-12T04:00:00Z","v":2687384,"vw":8.773495},{"c":8.99,"h":9.14,"l":7.7,"n":7818,"o":8.94,"t":"2026-08-13T04:00:00Z","v":1852096,"vw":8.38168},{"c":9.42,"h":9.63,"l":8.065,"n":7345,"o":9.18,"t":"2026-08-14T04:00:00Z","v":1277409,"vw":8.809788},{"c":9.25,"h":9.515,"l":8.29,"n":6777,"o":8.6,"t":"2026-08-17T04:00:00Z","v":1769985,"vw":8.814576},{"c":11.09,"h":11.39,"l":10.05,"n":5346,"o":10.2,"t":"2026-08-18T04:00:00Z","v":1116285,"vw":11.024782},{"c":11.44,"h":12.08,"l":10.75,"n":5899,"o":10.75,"t":"2026-08-19T04:00:00Z","v":1357938,"vw":11.624999},{"c":11.8,"h":12.39,"l":11.3937,"n":3862,"o":11.82,"t":"2026-08-20T04:00:00Z","v":961377,"vw":11.908868},{"c":11.92,"h":12.64,"l":11.22,"n":3065,"o":11.47,"t":"2026-08-21T04:00:00Z","v":572956,"vw":12.010055},{"c":11.69,"h":13.7866,"l":10.9783,"n":5702,"o":13.09,"t":"2026-08-24T04:00:00Z","v":1307278,"vw":11.8875},{"c":10.12,"h":11.16,"l":10.028,"n":6622,"o":10.52,"t":"2026-08-25T04:00:00Z","v":1475541,"vw":10.430846},{"c":10.05,"h":10.6,"l":9.235,"n":6128,"o":10.48,"t":"2026-08-26T04:00:00Z","v":1368639,"vw":9.913409},{"c":10.07,"h":10.3671,"l":9.215,"n":2746,"o":9.25,"t":"2026-08-27T04:00:00Z","v":597252,"vw":9.896786},{"c":10.74,"h":10.9,"l":9.69,"n":4629,"o":10.35,"t":"2026-08-28T04:00:00Z","v":914313,"vw":10.249969},{"c":11.17,"h":11.5462,"l":10.82,"n":2754,"o":10.82,"t":"2026-08-31T04:00:00Z","v":499421,"vw":11.352743},{"c":10.46,"h":12.155,"l":10.455,"n":3790,"o":11.65,"t":"2026-09-01T04:00:00Z","v":915910,"vw":11.324267},{"c":10.11,"h":11.3,"l":10.0501,"n":3972,"o":10.81,"t":"2026-09-02T04:00:00Z","v":833808,"vw":10.675557},{"c":8.41,"h":10.53,"l":8.13,"n":8526,"o":9.93,"t":"2026-09-03T04:00:00Z","v":2455280,"vw":8.724031},{"c":7.21,"h":8.33,"l":7.145,"n":11683,"o":8.24,"t":"2026-09-04T04:00:00Z","v":3668611,"vw":7.623238},{"c":5.75,"h":6.47,"l":5.405,"n":17426,"o":6.29,"t":"2026-09-08T04:00:00Z","v":7139968,"vw":5.748716},{"c":6.12,"h":6.12,"l":5.64,"n":7235,"o":5.91,"t":"2026-09-09T04:00:00Z","v":2991190,"vw":5.868679},{"c":6.58,"h":6.66,"l":6.01,"n":10063,"o":6.51,"t":"2026-09-10T04:00:00Z","v":4509412,"vw":6.327561},{"c":5.71,"h":6.17,"l":5.64,"n":10019,"o":6.01,"t":"2026-09-11T04:00:00Z","v":4534436,"vw":5.788176},{"c":6.48,"h":6.81,"l":6.3,"n":6773,"o":6.51,"t":"2026-09-14T04:00:00Z","v":3763486,"vw":6.529699},{"c":6.38,"h":6.4701,"l":5.85,"n":5634,"o":6.29,"t":"2026-09-15T04:00:00Z","v":2775853,"vw":6.166995},{"c":5.85,"h":6.25,"l":5.6101,"n":8477,"o":5.92,"t":"2026-09-16T04:00:00Z","v":4406036,"vw":5.895268},{"c":5.39,"h":5.6,"l":5.08,"n":7043,"o":5.32,"t":"2026-09-17T04:00:00Z","v":4099391,"vw":5.399504},{"c":5.95,"h":5.985,"l":5.22,"n":7340,"o":5.26,"t":"2026-09-18T04:00:00Z","v":4532994,"vw":5.736327},{"c":5.66,"h":5.975,"l":5.232,"n":4818,"o":5.71,"t":"2026-09-21T04:00:00Z","v":2446798,"vw":5.628626},{"c":5.49,"h":5.8,"l":5.18,"n":4572,"o":5.55,"t":"2026-09-22T04:00:00Z","v":2214595,"vw":5.421672},{"c":5.545,"h":5.7,"l":5.27,"n":3473,"o":5.45,"t":"2026-09-23T04:00:00Z","v":2723853,"vw":5.517585},{"c":5.9,"h":6.501,"l":5.7902,"n":7813,"o":6.23,"t":"2026-09-24T04:00:00Z","v":4160466,"vw":6.119475},{"c":4.89,"h":5.97,"l":4.75,"n":20847,"o":5.74,"t":"2026-09-25T04:00:00Z","v":9664351,"vw":5.041578},{"c":5.8,"h":5.91,"l":5.02,"n":12399,"o":5.16,"t":"2026-09-28T04:00:00Z","v":5646145,"vw":5.617035},{"c":4.54,"h":5.42,"l":4.08,"n":37258,"o":5.34,"t":"2026-09-29T04:00:00Z","v":19504261,"vw":4.429515},{"c":4.985,"h":4.99,"l":4.27,"n":12149,"o":4.36,"t":"2026-09-30T04:00:00Z","v":7377801,"vw":4.785646},{"c":4.96,"h":5.14,"l":4.625,"n":10295,"o":4.73,"t":"2026-10-01T04:00:00Z","v":5510631,"vw":4.965587},{"c":4.55,"h":4.76,"l":4.265,"n":7723,"o":4.71,"t":"2026-10-02T04:00:00Z","v":5361479,"vw":4.490928},{"c":4.64,"h":4.7681,"l":4.475,"n":3771,"o":4.57,"t":"2026-10-05T04:00:00Z","v":2471858,"vw":4.600264},{"c":4.345,"h":4.65,"l":4.18,"n":10061,"o":4.35,"t":"2026-10-06T04:00:00Z","v":6218031,"vw":4.320678},{"c":4.475,"h":4.67,"l":4.32,"n":8814,"o":4.67,"t":"2026-10-07T04:00:00Z","v":5785092,"vw":4.531078},{"c":5.04,"h":5.29,"l":4.62,"n":11996,"o":4.7,"t":"2026-10-08T04:00:00Z","v":6017489,"vw":4.987901},{"c":4.76,"h":5.11,"l":4.76,"n":5183,"o":4.89,"t":"2026-10-09T04:00:00Z","v":3237422,"vw":4.935526},{"c":5.38,"h":5.52,"l":4.95,"n":7494,"o":4.96,"t":"2026-10-12T04:00:00Z","v":3716964,"vw":5.344398},{"c":5.32,"h":5.95,"l":5.31,"n":6314,"o":5.81,"t":"2026-10-13T04:00:00Z","v":3444136,"vw":5.549898},{"c":6.31,"h":6.459,"l":5.54,"n":9743,"o":5.61,"t":"2026-10-14T04:00:00Z","v":5411055,"vw":6.089187},{"c":6.45,"h":7.575,"l":6.2901,"n":9303,"o":7.14,"t":"2026-10-15T04:00:00Z","v":4243569,"vw":6.996652},{"c":7.28,"h":7.405,"l":6.63,"n":7329,"o":6.73,"t":"2026-10-16T04:00:00Z","v":3995418,"vw":6.99132},{"c":6.98,"h":7.09,"l":6.46,"n":4340,"o":6.54,"t":"2026-10-19T04:00:00Z","v":1792565,"vw":6.845398},{"c":7.18,"h":7.77,"l":6.815,"n":16325,"o":7.33,"t":"2026-10-20T04:00:00Z","v":4755649,"vw":7.267329},{"c":6.14,"h":6.76,"l":5.99,"n":14449,"o":6.44,"t":"2026-10-21T04:00:00Z","v":4362896,"vw":6.324289},{"c":7.24,"h":7.6,"l":6.62,"n":11873,"o":6.74,"t":"2026-10-22T04:00:00Z","v":4442775,"vw":7.225508}],"volatilityBars":[{"c":5.58,"h":5.85,"l":5.55,"n":68,"o":5.6599,"t":"2026-09-21T08:00:00Z","v":14569,"vw":5.709472},{"c":5.5801,"h":5.5801,"l":5.57,"n":16,"o":5.57,"t":"2026-09-21T08:15:00Z","v":5581,"vw":5.579657},{"c":5.56,"h":5.585,"l":5.55,"n":8,"o":5.58,"t":"2026-09-21T08:30:00Z","v":1010,"vw":5.572864},{"c":5.56,"h":5.56,"l":5.54,"n":5,"o":5.56,"t":"2026-09-21T08:45:00Z","v":1564,"vw":5.558721},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-09-21T09:00:00Z","v":500,"vw":5.53},{"c":5.5237,"h":5.56,"l":5.5237,"n":8,"o":5.56,"t":"2026-09-21T09:15:00Z","v":3002,"vw":5.543433},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-09-21T09:30:00Z","v":1252,"vw":5.55},{"c":5.59,"h":5.59,"l":5.57,"n":6,"o":5.57,"t":"2026-09-21T09:45:00Z","v":1150,"vw":5.571896},{"c":5.59,"h":5.615,"l":5.59,"n":4,"o":5.61,"t":"2026-09-21T10:00:00Z","v":725,"vw":5.604138},{"c":5.55,"h":5.55,"l":5.55,"n":7,"o":5.55,"t":"2026-09-21T10:15:00Z","v":2370,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":30,"o":5.55,"t":"2026-09-21T10:30:00Z","v":10500,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-09-21T10:45:00Z","v":5550,"vw":5.57},{"c":5.6438,"h":5.6438,"l":5.56,"n":39,"o":5.56,"t":"2026-09-21T11:00:00Z","v":13602,"vw":5.589972},{"c":5.66,"h":5.6795,"l":5.64,"n":25,"o":5.6438,"t":"2026-09-21T11:15:00Z","v":8502,"vw":5.66143},{"c":5.72,"h":5.73,"l":5.65,"n":16,"o":5.65,"t":"2026-09-21T11:30:00Z","v":6091,"vw":5.69042},{"c":5.67,"h":5.68,"l":5.67,"n":3,"o":5.68,"t":"2026-09-21T11:45:00Z","v":550,"vw":5.678182},{"c":5.65,"h":5.7,"l":5.65,"n":7,"o":5.7,"t":"2026-09-21T12:00:00Z","v":1326,"vw":5.663409},{"c":5.76,"h":5.76,"l":5.68,"n":15,"o":5.72,"t":"2026-09-21T12:15:00Z","v":13163,"vw":5.709839},{"c":5.7201,"h":5.75,"l":5.7201,"n":3,"o":5.75,"t":"2026-09-21T12:30:00Z","v":875,"vw":5.73505},{"c":5.81,"h":5.8231,"l":5.6946,"n":27,"o":5.6946,"t":"2026-09-21T12:45:00Z","v":15852,"vw":5.768057},{"c":5.71,"h":5.79,"l":5.7,"n":34,"o":5.79,"t":"2026-09-21T13:00:00Z","v":21405,"vw":5.721657},{"c":5.76,"h":5.76,"l":5.68,"n":33,"o":5.71,"t":"2026-09-21T13:15:00Z","v":12144,"vw":5.711644},{"c":5.65,"h":5.9,"l":5.53,"n":520,"o":5.71,"t":"2026-09-21T13:30:00Z","v":238352,"vw":5.729065},{"c":5.9,"h":5.96,"l":5.57,"n":572,"o":5.63,"t":"2026-09-21T13:45:00Z","v":383115,"vw":5.765934},{"c":5.91,"h":5.975,"l":5.86,"n":170,"o":5.8801,"t":"2026-09-21T14:00:00Z","v":126877,"vw":5.926388},{"c":5.77,"h":5.8838,"l":5.75,"n":363,"o":5.88,"t":"2026-09-21T14:15:00Z","v":155478,"vw":5.843878},{"c":5.58,"h":5.78,"l":5.57,"n":238,"o":5.772,"t":"2026-09-21T14:30:00Z","v":140650,"vw":5.655452},{"c":5.53,"h":5.695,"l":5.5,"n":369,"o":5.59,"t":"2026-09-21T14:45:00Z","v":187042,"vw":5.578711},{"c":5.43,"h":5.53,"l":5.41,"n":196,"o":5.525,"t":"2026-09-21T15:00:00Z","v":85025,"vw":5.487487},{"c":5.345,"h":5.44,"l":5.345,"n":281,"o":5.44,"t":"2026-09-21T15:15:00Z","v":170141,"vw":5.379706},{"c":5.4,"h":5.46,"l":5.33,"n":127,"o":5.3566,"t":"2026-09-21T15:30:00Z","v":52563,"vw":5.38412},{"c":5.3732,"h":5.4,"l":5.232,"n":262,"o":5.375,"t":"2026-09-21T15:45:00Z","v":123510,"vw":5.307412},{"c":5.47,"h":5.47,"l":5.38,"n":179,"o":5.3895,"t":"2026-09-21T16:00:00Z","v":51750,"vw":5.443359},{"c":5.5,"h":5.5,"l":5.44,"n":129,"o":5.45,"t":"2026-09-21T16:15:00Z","v":89258,"vw":5.485872},{"c":5.53,"h":5.5959,"l":5.46,"n":106,"o":5.4899,"t":"2026-09-21T16:30:00Z","v":90035,"vw":5.526241},{"c":5.52,"h":5.55,"l":5.49,"n":45,"o":5.522,"t":"2026-09-21T16:45:00Z","v":20329,"vw":5.530714},{"c":5.61,"h":5.61,"l":5.54,"n":41,"o":5.55,"t":"2026-09-21T17:00:00Z","v":11163,"vw":5.591911},{"c":5.6,"h":5.6368,"l":5.6,"n":30,"o":5.62,"t":"2026-09-21T17:15:00Z","v":15989,"vw":5.622828},{"c":5.49,"h":5.6,"l":5.49,"n":44,"o":5.5705,"t":"2026-09-21T17:30:00Z","v":18791,"vw":5.546267},{"c":5.5097,"h":5.52,"l":5.46,"n":27,"o":5.49,"t":"2026-09-21T17:45:00Z","v":12510,"vw":5.483499},{"c":5.55,"h":5.5594,"l":5.51,"n":13,"o":5.51,"t":"2026-09-21T18:00:00Z","v":1788,"vw":5.533647},{"c":5.545,"h":5.56,"l":5.54,"n":44,"o":5.54,"t":"2026-09-21T18:15:00Z","v":20733,"vw":5.54153},{"c":5.51,"h":5.5899,"l":5.51,"n":29,"o":5.55,"t":"2026-09-21T18:30:00Z","v":18513,"vw":5.561649},{"c":5.55,"h":5.56,"l":5.5401,"n":16,"o":5.56,"t":"2026-09-21T18:45:00Z","v":12468,"vw":5.55067},{"c":5.65,"h":5.655,"l":5.55,"n":91,"o":5.55,"t":"2026-09-21T19:00:00Z","v":26981,"vw":5.631846},{"c":5.7,"h":5.72,"l":5.6525,"n":120,"o":5.6525,"t":"2026-09-21T19:15:00Z","v":58802,"vw":5.702427},{"c":5.59,"h":5.685,"l":5.57,"n":84,"o":5.68,"t":"2026-09-21T19:30:00Z","v":60724,"vw":5.647888},{"c":5.66,"h":5.66,"l":5.58,"n":143,"o":5.58,"t":"2026-09-21T19:45:00Z","v":105523,"vw":5.635186},{"c":5.63,"h":5.66,"l":5.63,"n":5,"o":5.66,"t":"2026-09-21T20:00:00Z","v":615,"vw":5.649559},{"c":5.65,"h":5.66,"l":5.62,"n":4,"o":5.62,"t":"2026-09-21T20:15:00Z","v":900,"vw":5.648889},{"c":5.68,"h":5.68,"l":5.66,"n":22,"o":5.66,"t":"2026-09-21T20:30:00Z","v":5170,"vw":5.661606},{"c":5.69,"h":5.69,"l":5.67,"n":5,"o":5.67,"t":"2026-09-21T20:45:00Z","v":2154,"vw":5.68818},{"c":5.67,"h":5.67,"l":5.66,"n":4,"o":5.66,"t":"2026-09-21T21:15:00Z","v":1450,"vw":5.668345},{"c":5.67,"h":5.67,"l":5.65,"n":6,"o":5.65,"t":"2026-09-21T21:45:00Z","v":1377,"vw":5.654615},{"c":5.6699,"h":5.6699,"l":5.6215,"n":4,"o":5.6278,"t":"2026-09-21T22:15:00Z","v":3000,"vw":5.631453},{"c":5.62,"h":5.63,"l":5.62,"n":6,"o":5.63,"t":"2026-09-21T22:30:00Z","v":2450,"vw":5.626229},{"c":5.6245,"h":5.6245,"l":5.6245,"n":1,"o":5.6245,"t":"2026-09-21T22:45:00Z","v":116,"vw":5.6245},{"c":5.609,"h":5.63,"l":5.609,"n":12,"o":5.62,"t":"2026-09-21T23:00:00Z","v":1155,"vw":5.615952},{"c":5.581,"h":5.581,"l":5.581,"n":5,"o":5.581,"t":"2026-09-21T23:30:00Z","v":2700,"vw":5.581},{"c":5.59,"h":5.5969,"l":5.59,"n":5,"o":5.5969,"t":"2026-09-21T23:45:00Z","v":3200,"vw":5.590431},{"c":5.7883,"h":5.86,"l":5.58,"n":298,"o":5.61,"t":"2026-09-22T08:00:00Z","v":82736,"vw":5.752102},{"c":5.86,"h":5.8692,"l":5.78,"n":27,"o":5.78,"t":"2026-09-22T08:15:00Z","v":7209,"vw":5.798601},{"c":5.77,"h":5.8563,"l":5.77,"n":19,"o":5.85,"t":"2026-09-22T08:30:00Z","v":10545,"vw":5.819499},{"c":5.7,"h":5.77,"l":5.7,"n":14,"o":5.77,"t":"2026-09-22T08:45:00Z","v":3986,"vw":5.740292},{"c":5.63,"h":5.63,"l":5.61,"n":6,"o":5.63,"t":"2026-09-22T09:00:00Z","v":1711,"vw":5.627635},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-09-22T09:15:00Z","v":500,"vw":5.63},{"c":5.61,"h":5.62,"l":5.61,"n":7,"o":5.61,"t":"2026-09-22T09:30:00Z","v":5433,"vw":5.617239},{"c":5.5503,"h":5.56,"l":5.5503,"n":7,"o":5.56,"t":"2026-09-22T09:45:00Z","v":29968,"vw":5.551025},{"c":5.52,"h":5.56,"l":5.52,"n":25,"o":5.56,"t":"2026-09-22T10:00:00Z","v":10273,"vw":5.549805},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-09-22T10:15:00Z","v":4552,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-22T10:30:00Z","v":448,"vw":5.57},{"c":5.55,"h":5.57,"l":5.55,"n":9,"o":5.56,"t":"2026-09-22T10:45:00Z","v":2550,"vw":5.554118},{"c":5.6,"h":5.6,"l":5.53,"n":57,"o":5.54,"t":"2026-09-22T11:00:00Z","v":32390,"vw":5.57417},{"c":5.61,"h":5.61,"l":5.58,"n":34,"o":5.6006,"t":"2026-09-22T11:15:00Z","v":11683,"vw":5.602948},{"c":5.55,"h":5.58,"l":5.55,"n":10,"o":5.58,"t":"2026-09-22T11:30:00Z","v":1800,"vw":5.561667},{"c":5.61,"h":5.61,"l":5.59,"n":7,"o":5.59,"t":"2026-09-22T11:45:00Z","v":2346,"vw":5.609147},{"c":5.62,"h":5.63,"l":5.599,"n":16,"o":5.61,"t":"2026-09-22T12:00:00Z","v":15870,"vw":5.615573},{"c":5.57,"h":5.6,"l":5.57,"n":8,"o":5.6,"t":"2026-09-22T12:15:00Z","v":7600,"vw":5.597632},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-22T12:30:00Z","v":300,"vw":5.56},{"c":5.5744,"h":5.5744,"l":5.5744,"n":1,"o":5.5744,"t":"2026-09-22T12:45:00Z","v":550,"vw":5.5744},{"c":5.58,"h":5.58,"l":5.53,"n":48,"o":5.58,"t":"2026-09-22T13:00:00Z","v":34851,"vw":5.546609},{"c":5.57,"h":5.5869,"l":5.57,"n":19,"o":5.5869,"t":"2026-09-22T13:15:00Z","v":11100,"vw":5.574804},{"c":5.45,"h":5.8,"l":5.355,"n":445,"o":5.55,"t":"2026-09-22T13:30:00Z","v":209699,"vw":5.508835},{"c":5.47,"h":5.505,"l":5.33,"n":543,"o":5.49,"t":"2026-09-22T13:45:00Z","v":291824,"vw":5.393402},{"c":5.38,"h":5.4843,"l":5.36,"n":214,"o":5.44,"t":"2026-09-22T14:00:00Z","v":78765,"vw":5.429104},{"c":5.3465,"h":5.41,"l":5.18,"n":456,"o":5.39,"t":"2026-09-22T14:15:00Z","v":273130,"vw":5.314543},{"c":5.32,"h":5.3667,"l":5.22,"n":340,"o":5.36,"t":"2026-09-22T14:30:00Z","v":114135,"vw":5.29533},{"c":5.46,"h":5.48,"l":5.29,"n":215,"o":5.31,"t":"2026-09-22T14:45:00Z","v":156010,"vw":5.386358},{"c":5.321,"h":5.46,"l":5.321,"n":133,"o":5.46,"t":"2026-09-22T15:00:00Z","v":68693,"vw":5.425425},{"c":5.44,"h":5.46,"l":5.34,"n":127,"o":5.3437,"t":"2026-09-22T15:15:00Z","v":36932,"vw":5.384999},{"c":5.35,"h":5.44,"l":5.35,"n":91,"o":5.44,"t":"2026-09-22T15:30:00Z","v":74172,"vw":5.383747},{"c":5.41,"h":5.42,"l":5.34,"n":128,"o":5.37,"t":"2026-09-22T15:45:00Z","v":82212,"vw":5.376767},{"c":5.51,"h":5.54,"l":5.41,"n":210,"o":5.42,"t":"2026-09-22T16:00:00Z","v":114908,"vw":5.476663},{"c":5.54,"h":5.55,"l":5.5041,"n":94,"o":5.5041,"t":"2026-09-22T16:15:00Z","v":39215,"vw":5.539726},{"c":5.53,"h":5.565,"l":5.5101,"n":108,"o":5.53,"t":"2026-09-22T16:30:00Z","v":30140,"vw":5.53377},{"c":5.49,"h":5.5188,"l":5.48,"n":34,"o":5.5188,"t":"2026-09-22T16:45:00Z","v":10124,"vw":5.49076},{"c":5.5,"h":5.5067,"l":5.48,"n":16,"o":5.4899,"t":"2026-09-22T17:00:00Z","v":3911,"vw":5.494718},{"c":5.4423,"h":5.5,"l":5.4423,"n":29,"o":5.48,"t":"2026-09-22T17:15:00Z","v":23215,"vw":5.488295},{"c":5.46,"h":5.4801,"l":5.4457,"n":21,"o":5.4457,"t":"2026-09-22T17:30:00Z","v":5286,"vw":5.463768},{"c":5.44,"h":5.46,"l":5.42,"n":55,"o":5.46,"t":"2026-09-22T17:45:00Z","v":25981,"vw":5.434961},{"c":5.45,"h":5.45,"l":5.43,"n":10,"o":5.44,"t":"2026-09-22T18:00:00Z","v":4955,"vw":5.447475},{"c":5.43,"h":5.47,"l":5.43,"n":12,"o":5.47,"t":"2026-09-22T18:15:00Z","v":6764,"vw":5.443409},{"c":5.49,"h":5.5,"l":5.455,"n":24,"o":5.455,"t":"2026-09-22T18:30:00Z","v":9381,"vw":5.487657},{"c":5.51,"h":5.53,"l":5.4504,"n":61,"o":5.453,"t":"2026-09-22T18:45:00Z","v":50341,"vw":5.496888},{"c":5.56,"h":5.58,"l":5.4975,"n":56,"o":5.52,"t":"2026-09-22T19:00:00Z","v":52969,"vw":5.542187},{"c":5.58,"h":5.5896,"l":5.5306,"n":39,"o":5.55,"t":"2026-09-22T19:15:00Z","v":21420,"vw":5.559139},{"c":5.55,"h":5.63,"l":5.525,"n":161,"o":5.58,"t":"2026-09-22T19:30:00Z","v":50096,"vw":5.577771},{"c":5.49,"h":5.53,"l":5.455,"n":147,"o":5.53,"t":"2026-09-22T19:45:00Z","v":85232,"vw":5.502339},{"c":5.5199,"h":5.5199,"l":5.49,"n":8,"o":5.49,"t":"2026-09-22T20:00:00Z","v":1086,"vw":5.505929},{"c":5.5,"h":5.5103,"l":5.5,"n":4,"o":5.51,"t":"2026-09-22T20:15:00Z","v":425,"vw":5.507575},{"c":5.4904,"h":5.4904,"l":5.4904,"n":1,"o":5.4904,"t":"2026-09-22T20:30:00Z","v":250,"vw":5.4904},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-09-22T20:45:00Z","v":1101,"vw":5.5},{"c":5.4999,"h":5.5,"l":5.4999,"n":2,"o":5.5,"t":"2026-09-22T21:15:00Z","v":390,"vw":5.499926},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-22T21:45:00Z","v":100,"vw":5.51},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-09-22T22:00:00Z","v":151,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-22T22:45:00Z","v":208,"vw":5.5},{"c":5.5,"h":5.5001,"l":5.5,"n":2,"o":5.5001,"t":"2026-09-22T23:00:00Z","v":3000,"vw":5.500067},{"c":5.49,"h":5.5001,"l":5.49,"n":7,"o":5.5001,"t":"2026-09-22T23:15:00Z","v":3677,"vw":5.499238},{"c":5.465,"h":5.47,"l":5.465,"n":5,"o":5.47,"t":"2026-09-22T23:30:00Z","v":945,"vw":5.467415},{"c":5.46,"h":5.469,"l":5.46,"n":9,"o":5.465,"t":"2026-09-22T23:45:00Z","v":2230,"vw":5.465364},{"c":5.27,"h":5.45,"l":5.27,"n":46,"o":5.45,"t":"2026-09-23T08:00:00Z","v":11838,"vw":5.369174},{"c":5.3,"h":5.309,"l":5.24,"n":67,"o":5.26,"t":"2026-09-23T08:15:00Z","v":15602,"vw":5.255826},{"c":5.34,"h":5.34,"l":5.3,"n":37,"o":5.3,"t":"2026-09-23T08:30:00Z","v":13568,"vw":5.337843},{"c":5.36,"h":5.36,"l":5.3596,"n":10,"o":5.3596,"t":"2026-09-23T08:45:00Z","v":1398,"vw":5.359944},{"c":5.36,"h":5.36,"l":5.3422,"n":10,"o":5.3422,"t":"2026-09-23T09:00:00Z","v":3092,"vw":5.354586},{"c":5.34,"h":5.38,"l":5.34,"n":12,"o":5.38,"t":"2026-09-23T09:15:00Z","v":4296,"vw":5.356824},{"c":5.35,"h":5.35,"l":5.34,"n":7,"o":5.34,"t":"2026-09-23T09:30:00Z","v":1350,"vw":5.345556},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-23T09:45:00Z","v":200,"vw":5.35},{"c":5.34,"h":5.35,"l":5.33,"n":6,"o":5.35,"t":"2026-09-23T10:00:00Z","v":1400,"vw":5.343571},{"c":5.36,"h":5.36,"l":5.34,"n":8,"o":5.34,"t":"2026-09-23T10:15:00Z","v":3297,"vw":5.346769},{"c":5.34,"h":5.341,"l":5.34,"n":3,"o":5.34,"t":"2026-09-23T10:30:00Z","v":20000,"vw":5.340062},{"c":5.36,"h":5.37,"l":5.35,"n":15,"o":5.36,"t":"2026-09-23T10:45:00Z","v":7799,"vw":5.359487},{"c":5.44,"h":5.45,"l":5.36,"n":51,"o":5.36,"t":"2026-09-23T11:00:00Z","v":29103,"vw":5.430632},{"c":5.48,"h":5.5,"l":5.425,"n":70,"o":5.4299,"t":"2026-09-23T11:15:00Z","v":11472,"vw":5.444762},{"c":5.5395,"h":5.54,"l":5.48,"n":76,"o":5.48,"t":"2026-09-23T11:30:00Z","v":29113,"vw":5.531112},{"c":5.51,"h":5.51,"l":5.48,"n":31,"o":5.5,"t":"2026-09-23T11:45:00Z","v":16045,"vw":5.483099},{"c":5.6,"h":5.6,"l":5.52,"n":51,"o":5.52,"t":"2026-09-23T12:00:00Z","v":40732,"vw":5.546739},{"c":5.58,"h":5.63,"l":5.57,"n":38,"o":5.59,"t":"2026-09-23T12:15:00Z","v":40856,"vw":5.610446},{"c":5.55,"h":5.58,"l":5.52,"n":33,"o":5.58,"t":"2026-09-23T12:30:00Z","v":10469,"vw":5.538736},{"c":5.54,"h":5.55,"l":5.54,"n":10,"o":5.54,"t":"2026-09-23T12:45:00Z","v":1791,"vw":5.544118},{"c":5.52,"h":5.56,"l":5.52,"n":22,"o":5.53,"t":"2026-09-23T13:00:00Z","v":9900,"vw":5.544919},{"c":5.47,"h":5.49,"l":5.46,"n":25,"o":5.49,"t":"2026-09-23T13:15:00Z","v":6880,"vw":5.475589},{"c":5.445,"h":5.65,"l":5.4358,"n":192,"o":5.45,"t":"2026-09-23T13:30:00Z","v":79720,"vw":5.527083},{"c":5.4076,"h":5.61,"l":5.34,"n":196,"o":5.3654,"t":"2026-09-23T13:45:00Z","v":125455,"vw":5.470312},{"c":5.44,"h":5.5,"l":5.27,"n":624,"o":5.36,"t":"2026-09-23T14:00:00Z","v":348905,"vw":5.379503},{"c":5.45,"h":5.5537,"l":5.43,"n":163,"o":5.45,"t":"2026-09-23T14:15:00Z","v":130956,"vw":5.496733},{"c":5.4776,"h":5.52,"l":5.4196,"n":108,"o":5.47,"t":"2026-09-23T14:30:00Z","v":140080,"vw":5.471372},{"c":5.516,"h":5.5799,"l":5.4837,"n":110,"o":5.49,"t":"2026-09-23T14:45:00Z","v":64387,"vw":5.520385},{"c":5.495,"h":5.55,"l":5.47,"n":43,"o":5.55,"t":"2026-09-23T15:00:00Z","v":39436,"vw":5.494909},{"c":5.4694,"h":5.4891,"l":5.4101,"n":73,"o":5.4705,"t":"2026-09-23T15:15:00Z","v":141416,"vw":5.452985},{"c":5.5,"h":5.509,"l":5.4595,"n":65,"o":5.4595,"t":"2026-09-23T15:30:00Z","v":56865,"vw":5.484618},{"c":5.53,"h":5.56,"l":5.48,"n":56,"o":5.486,"t":"2026-09-23T15:45:00Z","v":121983,"vw":5.530521},{"c":5.58,"h":5.59,"l":5.53,"n":52,"o":5.53,"t":"2026-09-23T16:00:00Z","v":29091,"vw":5.561182},{"c":5.56,"h":5.6004,"l":5.56,"n":63,"o":5.5703,"t":"2026-09-23T16:15:00Z","v":204952,"vw":5.595248},{"c":5.55,"h":5.55,"l":5.5,"n":36,"o":5.55,"t":"2026-09-23T16:30:00Z","v":92922,"vw":5.502805},{"c":5.57,"h":5.585,"l":5.535,"n":122,"o":5.55,"t":"2026-09-23T16:45:00Z","v":308675,"vw":5.5607},{"c":5.7,"h":5.7,"l":5.57,"n":113,"o":5.57,"t":"2026-09-23T17:00:00Z","v":67527,"vw":5.650502},{"c":5.632,"h":5.67,"l":5.6,"n":80,"o":5.66,"t":"2026-09-23T17:15:00Z","v":103069,"vw":5.64564},{"c":5.575,"h":5.63,"l":5.571,"n":57,"o":5.63,"t":"2026-09-23T17:30:00Z","v":67756,"vw":5.596803},{"c":5.53,"h":5.57,"l":5.53,"n":82,"o":5.57,"t":"2026-09-23T17:45:00Z","v":59068,"vw":5.557895},{"c":5.59,"h":5.59,"l":5.51,"n":34,"o":5.52,"t":"2026-09-23T18:00:00Z","v":16091,"vw":5.554241},{"c":5.59,"h":5.59,"l":5.5705,"n":19,"o":5.59,"t":"2026-09-23T18:15:00Z","v":14770,"vw":5.581491},{"c":5.6,"h":5.6,"l":5.56,"n":19,"o":5.57,"t":"2026-09-23T18:30:00Z","v":13747,"vw":5.587452},{"c":5.62,"h":5.62,"l":5.6,"n":10,"o":5.6,"t":"2026-09-23T18:45:00Z","v":1650,"vw":5.609333},{"c":5.61,"h":5.62,"l":5.58,"n":50,"o":5.59,"t":"2026-09-23T19:00:00Z","v":18908,"vw":5.600834},{"c":5.57,"h":5.6237,"l":5.5405,"n":32,"o":5.605,"t":"2026-09-23T19:15:00Z","v":55682,"vw":5.597445},{"c":5.58,"h":5.58,"l":5.54,"n":136,"o":5.57,"t":"2026-09-23T19:30:00Z","v":51162,"vw":5.553388},{"c":5.545,"h":5.58,"l":5.5395,"n":159,"o":5.5799,"t":"2026-09-23T19:45:00Z","v":51596,"vw":5.561524},{"c":5.5405,"h":5.5415,"l":5.5403,"n":4,"o":5.5403,"t":"2026-09-23T20:00:00Z","v":30897,"vw":5.541095},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-23T20:30:00Z","v":125,"vw":5.57},{"c":5.55,"h":5.57,"l":5.55,"n":3,"o":5.57,"t":"2026-09-23T21:00:00Z","v":1338,"vw":5.557474},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-09-23T21:15:00Z","v":500,"vw":5.56},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-23T22:30:00Z","v":150,"vw":5.55},{"c":5.5323,"h":5.5323,"l":5.53,"n":2,"o":5.53,"t":"2026-09-23T23:00:00Z","v":225,"vw":5.531022},{"c":5.5494,"h":5.5494,"l":5.5494,"n":1,"o":5.5494,"t":"2026-09-23T23:15:00Z","v":122,"vw":5.5494},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-23T23:30:00Z","v":200,"vw":5.54},{"c":5.5204,"h":5.55,"l":5.5204,"n":2,"o":5.55,"t":"2026-09-23T23:45:00Z","v":1420,"vw":5.546456},{"c":5.83,"h":5.85,"l":5.59,"n":148,"o":5.65,"t":"2026-09-24T08:00:00Z","v":55142,"vw":5.7503},{"c":5.89,"h":5.89,"l":5.82,"n":36,"o":5.83,"t":"2026-09-24T08:15:00Z","v":9037,"vw":5.849035},{"c":5.93,"h":5.93,"l":5.86,"n":12,"o":5.86,"t":"2026-09-24T08:30:00Z","v":6368,"vw":5.926667},{"c":5.93,"h":5.94,"l":5.91,"n":25,"o":5.9197,"t":"2026-09-24T08:45:00Z","v":9058,"vw":5.917741},{"c":5.95,"h":5.95,"l":5.9,"n":17,"o":5.9,"t":"2026-09-24T09:00:00Z","v":12806,"vw":5.921854},{"c":5.9,"h":5.93,"l":5.9,"n":24,"o":5.93,"t":"2026-09-24T09:15:00Z","v":6160,"vw":5.910683},{"c":5.93,"h":5.97,"l":5.93,"n":15,"o":5.95,"t":"2026-09-24T09:30:00Z","v":8885,"vw":5.942134},{"c":5.91,"h":5.94,"l":5.91,"n":5,"o":5.93,"t":"2026-09-24T09:45:00Z","v":7769,"vw":5.912148},{"c":5.9,"h":5.9,"l":5.89,"n":20,"o":5.89,"t":"2026-09-24T10:00:00Z","v":6316,"vw":5.898201},{"c":5.8701,"h":5.88,"l":5.87,"n":4,"o":5.88,"t":"2026-09-24T10:15:00Z","v":1632,"vw":5.875984},{"c":5.84,"h":5.85,"l":5.81,"n":16,"o":5.85,"t":"2026-09-24T10:30:00Z","v":11894,"vw":5.841504},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-09-24T10:45:00Z","v":780,"vw":5.81},{"c":5.78,"h":5.81,"l":5.78,"n":24,"o":5.801,"t":"2026-09-24T11:00:00Z","v":18790,"vw":5.795734},{"c":5.78,"h":5.789,"l":5.75,"n":35,"o":5.76,"t":"2026-09-24T11:15:00Z","v":21913,"vw":5.778006},{"c":5.8,"h":5.8,"l":5.78,"n":15,"o":5.78,"t":"2026-09-24T11:30:00Z","v":5385,"vw":5.791791},{"c":5.81,"h":5.83,"l":5.81,"n":19,"o":5.81,"t":"2026-09-24T11:45:00Z","v":12415,"vw":5.820503},{"c":5.8,"h":5.83,"l":5.79,"n":18,"o":5.83,"t":"2026-09-24T12:00:00Z","v":6589,"vw":5.801264},{"c":6.15,"h":6.15,"l":5.75,"n":604,"o":5.75,"t":"2026-09-24T12:15:00Z","v":193011,"vw":5.974589},{"c":6.17,"h":6.32,"l":6.1516,"n":373,"o":6.2,"t":"2026-09-24T12:30:00Z","v":234811,"vw":6.242616},{"c":6.1,"h":6.17,"l":6.08,"n":125,"o":6.17,"t":"2026-09-24T12:45:00Z","v":83253,"vw":6.124191},{"c":6.17,"h":6.2,"l":6.1,"n":143,"o":6.1,"t":"2026-09-24T13:00:00Z","v":59412,"vw":6.161574},{"c":6.29,"h":6.32,"l":6.16,"n":321,"o":6.161,"t":"2026-09-24T13:15:00Z","v":143049,"vw":6.239956},{"c":6.0601,"h":6.501,"l":6.04,"n":1364,"o":6.23,"t":"2026-09-24T13:30:00Z","v":771713,"vw":6.277698},{"c":6.29,"h":6.361,"l":6.0625,"n":891,"o":6.08,"t":"2026-09-24T13:45:00Z","v":479140,"vw":6.262519},{"c":6.19,"h":6.2791,"l":6.18,"n":175,"o":6.27,"t":"2026-09-24T14:00:00Z","v":120672,"vw":6.231507},{"c":6.1523,"h":6.25,"l":6.14,"n":199,"o":6.18,"t":"2026-09-24T14:15:00Z","v":94017,"vw":6.201968},{"c":6.251,"h":6.2895,"l":6.1,"n":243,"o":6.14,"t":"2026-09-24T14:30:00Z","v":119440,"vw":6.197202},{"c":6.33,"h":6.42,"l":6.25,"n":227,"o":6.25,"t":"2026-09-24T14:45:00Z","v":59703,"vw":6.336274},{"c":6.37,"h":6.38,"l":6.2701,"n":97,"o":6.3,"t":"2026-09-24T15:00:00Z","v":25150,"vw":6.350261},{"c":6.31,"h":6.36,"l":6.2336,"n":146,"o":6.36,"t":"2026-09-24T15:15:00Z","v":67745,"vw":6.313542},{"c":6.255,"h":6.31,"l":6.25,"n":47,"o":6.3,"t":"2026-09-24T15:30:00Z","v":12040,"vw":6.282515},{"c":6.19,"h":6.22,"l":6.17,"n":52,"o":6.22,"t":"2026-09-24T15:45:00Z","v":13486,"vw":6.201855},{"c":6.205,"h":6.26,"l":6.19,"n":52,"o":6.19,"t":"2026-09-24T16:00:00Z","v":15044,"vw":6.223945},{"c":6.1,"h":6.19,"l":6.0757,"n":267,"o":6.19,"t":"2026-09-24T16:15:00Z","v":146265,"vw":6.116712},{"c":5.93,"h":6.09,"l":5.87,"n":303,"o":6.09,"t":"2026-09-24T16:30:00Z","v":222435,"vw":5.910084},{"c":5.87,"h":5.9479,"l":5.855,"n":240,"o":5.93,"t":"2026-09-24T16:45:00Z","v":81293,"vw":5.88802},{"c":5.865,"h":5.93,"l":5.8505,"n":76,"o":5.9,"t":"2026-09-24T17:00:00Z","v":41411,"vw":5.890972},{"c":5.88,"h":5.93,"l":5.82,"n":100,"o":5.87,"t":"2026-09-24T17:15:00Z","v":100571,"vw":5.877529},{"c":5.9,"h":5.9,"l":5.85,"n":27,"o":5.87,"t":"2026-09-24T17:30:00Z","v":9459,"vw":5.869131},{"c":5.95,"h":5.9699,"l":5.86,"n":69,"o":5.88,"t":"2026-09-24T17:45:00Z","v":29833,"vw":5.935497},{"c":5.99,"h":6.05,"l":5.97,"n":176,"o":5.97,"t":"2026-09-24T18:00:00Z","v":116468,"vw":6.02064},{"c":5.9678,"h":6.02,"l":5.95,"n":65,"o":6.01,"t":"2026-09-24T18:15:00Z","v":51428,"vw":5.985565},{"c":5.96,"h":5.9914,"l":5.93,"n":195,"o":5.9542,"t":"2026-09-24T18:30:00Z","v":234827,"vw":5.963367},{"c":5.8,"h":5.97,"l":5.7902,"n":60,"o":5.97,"t":"2026-09-24T18:45:00Z","v":13819,"vw":5.853642},{"c":5.8377,"h":5.85,"l":5.82,"n":19,"o":5.82,"t":"2026-09-24T19:00:00Z","v":7256,"vw":5.831633},{"c":5.84,"h":5.88,"l":5.82,"n":95,"o":5.88,"t":"2026-09-24T19:15:00Z","v":94868,"vw":5.841746},{"c":5.93,"h":5.93,"l":5.84,"n":56,"o":5.86,"t":"2026-09-24T19:30:00Z","v":37346,"vw":5.895248},{"c":5.89,"h":5.9695,"l":5.8759,"n":288,"o":5.92,"t":"2026-09-24T19:45:00Z","v":253585,"vw":5.912697},{"c":5.93,"h":5.95,"l":5.8978,"n":25,"o":5.9,"t":"2026-09-24T20:00:00Z","v":12922,"vw":5.911619},{"c":5.9515,"h":5.9515,"l":5.92,"n":4,"o":5.92,"t":"2026-09-24T20:15:00Z","v":702,"vw":5.9425},{"c":5.931,"h":5.95,"l":5.931,"n":3,"o":5.95,"t":"2026-09-24T20:30:00Z","v":1491,"vw":5.933423},{"c":5.97,"h":5.97,"l":5.85,"n":3,"o":5.85,"t":"2026-09-24T21:30:00Z","v":2006,"vw":5.88988},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-24T21:45:00Z","v":200,"vw":5.99},{"c":5.95,"h":5.95,"l":5.92,"n":3,"o":5.92,"t":"2026-09-24T22:15:00Z","v":1342,"vw":5.926706},{"c":5.96,"h":5.96,"l":5.95,"n":6,"o":5.95,"t":"2026-09-24T22:30:00Z","v":1340,"vw":5.957692},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-24T23:30:00Z","v":108,"vw":5.92},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-09-24T23:45:00Z","v":150,"vw":5.95},{"c":5.58,"h":5.87,"l":5.57,"n":152,"o":5.76,"t":"2026-09-25T08:00:00Z","v":30505,"vw":5.637138},{"c":5.58,"h":5.6,"l":5.57,"n":21,"o":5.6,"t":"2026-09-25T08:15:00Z","v":12998,"vw":5.579592},{"c":5.59,"h":5.59,"l":5.59,"n":17,"o":5.59,"t":"2026-09-25T08:30:00Z","v":655,"vw":5.59},{"c":5.58,"h":5.59,"l":5.58,"n":6,"o":5.59,"t":"2026-09-25T08:45:00Z","v":3040,"vw":5.585737},{"c":5.6,"h":5.6,"l":5.58,"n":5,"o":5.58,"t":"2026-09-25T09:00:00Z","v":4020,"vw":5.589925},{"c":5.62,"h":5.62,"l":5.59,"n":24,"o":5.59,"t":"2026-09-25T09:15:00Z","v":4270,"vw":5.597827},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-25T09:30:00Z","v":350,"vw":5.62},{"c":5.65,"h":5.6592,"l":5.65,"n":6,"o":5.6592,"t":"2026-09-25T10:00:00Z","v":1145,"vw":5.651165},{"c":5.6,"h":5.6,"l":5.6,"n":7,"o":5.6,"t":"2026-09-25T10:15:00Z","v":2146,"vw":5.6},{"c":5.62,"h":5.63,"l":5.61,"n":5,"o":5.61,"t":"2026-09-25T10:30:00Z","v":4619,"vw":5.616536},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-25T10:45:00Z","v":100,"vw":5.63},{"c":5.65,"h":5.69,"l":5.65,"n":19,"o":5.65,"t":"2026-09-25T11:00:00Z","v":8469,"vw":5.67375},{"c":5.63,"h":5.66,"l":5.63,"n":5,"o":5.65,"t":"2026-09-25T11:15:00Z","v":1650,"vw":5.65303},{"c":5.65,"h":5.66,"l":5.63,"n":20,"o":5.63,"t":"2026-09-25T11:30:00Z","v":8538,"vw":5.638294},{"c":5.65,"h":5.68,"l":5.65,"n":12,"o":5.65,"t":"2026-09-25T11:45:00Z","v":5409,"vw":5.655557},{"c":5.71,"h":5.71,"l":5.67,"n":64,"o":5.67,"t":"2026-09-25T12:00:00Z","v":16896,"vw":5.687266},{"c":5.73,"h":5.73,"l":5.7001,"n":12,"o":5.719,"t":"2026-09-25T12:15:00Z","v":6307,"vw":5.71735},{"c":5.71,"h":5.7297,"l":5.69,"n":14,"o":5.7297,"t":"2026-09-25T12:30:00Z","v":11077,"vw":5.700669},{"c":5.66,"h":5.72,"l":5.66,"n":30,"o":5.71,"t":"2026-09-25T12:45:00Z","v":13917,"vw":5.674512},{"c":5.64,"h":5.71,"l":5.64,"n":54,"o":5.71,"t":"2026-09-25T13:00:00Z","v":9615,"vw":5.67611},{"c":5.7796,"h":5.8,"l":5.65,"n":54,"o":5.65,"t":"2026-09-25T13:15:00Z","v":19760,"vw":5.734507},{"c":5.59,"h":5.97,"l":5.4,"n":1741,"o":5.74,"t":"2026-09-25T13:30:00Z","v":498050,"vw":5.558353},{"c":5.25,"h":5.649,"l":5.25,"n":1700,"o":5.59,"t":"2026-09-25T13:45:00Z","v":668981,"vw":5.335617},{"c":5.29,"h":5.33,"l":5.005,"n":2512,"o":5.24,"t":"2026-09-25T14:00:00Z","v":1166438,"vw":5.146896},{"c":5.27,"h":5.4444,"l":5.161,"n":1380,"o":5.29,"t":"2026-09-25T14:15:00Z","v":617746,"vw":5.285104},{"c":5.2,"h":5.325,"l":5.155,"n":584,"o":5.29,"t":"2026-09-25T14:30:00Z","v":266790,"vw":5.230067},{"c":5.16,"h":5.2,"l":5.09,"n":753,"o":5.2,"t":"2026-09-25T14:45:00Z","v":296584,"vw":5.146387},{"c":5.1,"h":5.19,"l":5.075,"n":690,"o":5.17,"t":"2026-09-25T15:00:00Z","v":305419,"vw":5.113733},{"c":5.11,"h":5.22,"l":5.1,"n":389,"o":5.11,"t":"2026-09-25T15:15:00Z","v":188565,"vw":5.15355},{"c":5.14,"h":5.14,"l":5.05,"n":624,"o":5.1,"t":"2026-09-25T15:30:00Z","v":281864,"vw":5.086214},{"c":4.8459,"h":5.14,"l":4.8224,"n":1798,"o":5.135,"t":"2026-09-25T15:45:00Z","v":779354,"vw":4.979652},{"c":4.825,"h":4.87,"l":4.75,"n":1289,"o":4.835,"t":"2026-09-25T16:00:00Z","v":732980,"vw":4.800248},{"c":4.85,"h":4.93,"l":4.78,"n":506,"o":4.81,"t":"2026-09-25T16:15:00Z","v":334737,"vw":4.875019},{"c":4.8,"h":4.92,"l":4.78,"n":441,"o":4.86,"t":"2026-09-25T16:30:00Z","v":219957,"vw":4.868997},{"c":4.8405,"h":4.87,"l":4.77,"n":345,"o":4.8,"t":"2026-09-25T16:45:00Z","v":195196,"vw":4.832255},{"c":4.785,"h":4.8477,"l":4.77,"n":782,"o":4.845,"t":"2026-09-25T17:00:00Z","v":488219,"vw":4.82172},{"c":4.79,"h":4.82,"l":4.77,"n":491,"o":4.7801,"t":"2026-09-25T17:15:00Z","v":430200,"vw":4.797605},{"c":4.887,"h":4.9103,"l":4.7804,"n":444,"o":4.7804,"t":"2026-09-25T17:30:00Z","v":243377,"vw":4.871909},{"c":4.88,"h":4.905,"l":4.84,"n":217,"o":4.88,"t":"2026-09-25T17:45:00Z","v":98136,"vw":4.865455},{"c":4.842,"h":4.905,"l":4.84,"n":251,"o":4.89,"t":"2026-09-25T18:00:00Z","v":161924,"vw":4.87668},{"c":4.895,"h":4.9,"l":4.841,"n":119,"o":4.85,"t":"2026-09-25T18:15:00Z","v":44325,"vw":4.87605},{"c":4.9579,"h":5.01,"l":4.86,"n":296,"o":4.89,"t":"2026-09-25T18:30:00Z","v":128497,"vw":4.946063},{"c":4.925,"h":4.97,"l":4.89,"n":254,"o":4.9599,"t":"2026-09-25T18:45:00Z","v":159561,"vw":4.930129},{"c":4.92,"h":4.94,"l":4.9,"n":176,"o":4.92,"t":"2026-09-25T19:00:00Z","v":55993,"vw":4.919118},{"c":4.85,"h":4.922,"l":4.821,"n":343,"o":4.91,"t":"2026-09-25T19:15:00Z","v":226819,"vw":4.867664},{"c":4.8187,"h":4.88,"l":4.8,"n":372,"o":4.859,"t":"2026-09-25T19:30:00Z","v":126867,"vw":4.833004},{"c":4.93,"h":4.9388,"l":4.75,"n":923,"o":4.81,"t":"2026-09-25T19:45:00Z","v":508563,"vw":4.85713},{"c":4.92,"h":4.93,"l":4.89,"n":382,"o":4.89,"t":"2026-09-25T20:00:00Z","v":93715,"vw":4.904236},{"c":4.91,"h":4.92,"l":4.9031,"n":69,"o":4.91,"t":"2026-09-25T20:15:00Z","v":53273,"vw":4.910081},{"c":4.8902,"h":4.91,"l":4.8902,"n":19,"o":4.91,"t":"2026-09-25T20:30:00Z","v":6731,"vw":4.897929},{"c":4.9,"h":4.9,"l":4.89,"n":31,"o":4.8901,"t":"2026-09-25T20:45:00Z","v":26696,"vw":4.89033},{"c":4.9,"h":4.91,"l":4.89,"n":88,"o":4.905,"t":"2026-09-25T21:00:00Z","v":23908,"vw":4.900944},{"c":4.9,"h":4.9098,"l":4.89,"n":21,"o":4.89,"t":"2026-09-25T21:15:00Z","v":14201,"vw":4.899337},{"c":4.87,"h":4.89,"l":4.87,"n":29,"o":4.8896,"t":"2026-09-25T21:30:00Z","v":6444,"vw":4.879799},{"c":4.89,"h":4.9,"l":4.89,"n":2,"o":4.9,"t":"2026-09-25T21:45:00Z","v":755,"vw":4.891325},{"c":4.9,"h":4.9,"l":4.89,"n":37,"o":4.8901,"t":"2026-09-25T22:00:00Z","v":8409,"vw":4.891758},{"c":4.89,"h":4.9,"l":4.88,"n":30,"o":4.9,"t":"2026-09-25T22:15:00Z","v":6444,"vw":4.89},{"c":4.9,"h":4.9,"l":4.89,"n":24,"o":4.9,"t":"2026-09-25T22:30:00Z","v":6958,"vw":4.89925},{"c":4.92,"h":4.93,"l":4.91,"n":7,"o":4.91,"t":"2026-09-25T22:45:00Z","v":1330,"vw":4.9125},{"c":4.91,"h":4.92,"l":4.91,"n":5,"o":4.92,"t":"2026-09-25T23:00:00Z","v":1500,"vw":4.911033},{"c":4.92,"h":4.92,"l":4.9,"n":26,"o":4.9,"t":"2026-09-25T23:15:00Z","v":4205,"vw":4.90948},{"c":4.9,"h":4.9,"l":4.9,"n":27,"o":4.9,"t":"2026-09-25T23:30:00Z","v":13486,"vw":4.9},{"c":4.9,"h":4.91,"l":4.89,"n":13,"o":4.91,"t":"2026-09-25T23:45:00Z","v":3017,"vw":4.898554},{"c":5.23,"h":5.3,"l":5.15,"n":377,"o":5.17,"t":"2026-09-28T08:00:00Z","v":176135,"vw":5.242674},{"c":5.23,"h":5.23,"l":5.19,"n":50,"o":5.22,"t":"2026-09-28T08:15:00Z","v":7342,"vw":5.210995},{"c":5.26,"h":5.26,"l":5.23,"n":14,"o":5.23,"t":"2026-09-28T08:30:00Z","v":2279,"vw":5.251646},{"c":5.27,"h":5.27,"l":5.25,"n":26,"o":5.26,"t":"2026-09-28T08:45:00Z","v":2736,"vw":5.264526},{"c":5.33,"h":5.33,"l":5.27,"n":77,"o":5.27,"t":"2026-09-28T09:00:00Z","v":20632,"vw":5.301374},{"c":5.3,"h":5.34,"l":5.3,"n":26,"o":5.3106,"t":"2026-09-28T09:15:00Z","v":6500,"vw":5.312936},{"c":5.28,"h":5.31,"l":5.28,"n":24,"o":5.3,"t":"2026-09-28T09:30:00Z","v":12662,"vw":5.291802},{"c":5.2796,"h":5.28,"l":5.26,"n":6,"o":5.27,"t":"2026-09-28T09:45:00Z","v":3024,"vw":5.267292},{"c":5.31,"h":5.31,"l":5.25,"n":13,"o":5.25,"t":"2026-09-28T10:00:00Z","v":3602,"vw":5.284371},{"c":5.3,"h":5.33,"l":5.3,"n":17,"o":5.3,"t":"2026-09-28T10:15:00Z","v":12383,"vw":5.304951},{"c":5.3,"h":5.31,"l":5.3,"n":6,"o":5.31,"t":"2026-09-28T10:30:00Z","v":3243,"vw":5.309568},{"c":5.27,"h":5.3,"l":5.27,"n":16,"o":5.3,"t":"2026-09-28T10:45:00Z","v":15351,"vw":5.282463},{"c":5.2093,"h":5.2615,"l":5.174,"n":110,"o":5.2609,"t":"2026-09-28T11:00:00Z","v":99268,"vw":5.213374},{"c":5.181,"h":5.2,"l":5.18,"n":57,"o":5.19,"t":"2026-09-28T11:15:00Z","v":17225,"vw":5.191491},{"c":5.2,"h":5.2065,"l":5.18,"n":44,"o":5.2,"t":"2026-09-28T11:30:00Z","v":15426,"vw":5.193061},{"c":5.22,"h":5.2363,"l":5.21,"n":25,"o":5.2179,"t":"2026-09-28T11:45:00Z","v":25938,"vw":5.221626},{"c":5.17,"h":5.25,"l":5.131,"n":123,"o":5.23,"t":"2026-09-28T12:00:00Z","v":50799,"vw":5.179161},{"c":5.17,"h":5.17,"l":5.1108,"n":67,"o":5.164,"t":"2026-09-28T12:15:00Z","v":33322,"vw":5.14825},{"c":5.15,"h":5.18,"l":5.15,"n":44,"o":5.17,"t":"2026-09-28T12:30:00Z","v":22166,"vw":5.159099},{"c":5.12,"h":5.15,"l":5.11,"n":21,"o":5.15,"t":"2026-09-28T12:45:00Z","v":8022,"vw":5.132703},{"c":5.16,"h":5.18,"l":5.13,"n":27,"o":5.13,"t":"2026-09-28T13:00:00Z","v":9539,"vw":5.158936},{"c":5.14,"h":5.155,"l":5.12,"n":86,"o":5.15,"t":"2026-09-28T13:15:00Z","v":34491,"vw":5.144545},{"c":5.63,"h":5.64,"l":5.02,"n":3350,"o":5.16,"t":"2026-09-28T13:30:00Z","v":1904261,"vw":5.445174},{"c":5.52,"h":5.65,"l":5.475,"n":919,"o":5.6297,"t":"2026-09-28T13:45:00Z","v":436333,"vw":5.590698},{"c":5.68,"h":5.69,"l":5.51,"n":570,"o":5.52,"t":"2026-09-28T14:00:00Z","v":277440,"vw":5.608873},{"c":5.69,"h":5.69,"l":5.625,"n":413,"o":5.6799,"t":"2026-09-28T14:15:00Z","v":196447,"vw":5.658386},{"c":5.83,"h":5.84,"l":5.68,"n":395,"o":5.69,"t":"2026-09-28T14:30:00Z","v":251613,"vw":5.745173},{"c":5.79,"h":5.885,"l":5.79,"n":490,"o":5.83,"t":"2026-09-28T14:45:00Z","v":184697,"vw":5.85477},{"c":5.87,"h":5.87,"l":5.7703,"n":384,"o":5.78,"t":"2026-09-28T15:00:00Z","v":146066,"vw":5.799911},{"c":5.8401,"h":5.91,"l":5.827,"n":496,"o":5.87,"t":"2026-09-28T15:15:00Z","v":168849,"vw":5.867328},{"c":5.85,"h":5.8611,"l":5.8035,"n":180,"o":5.84,"t":"2026-09-28T15:30:00Z","v":80530,"vw":5.840847},{"c":5.77,"h":5.85,"l":5.7604,"n":287,"o":5.84,"t":"2026-09-28T15:45:00Z","v":58064,"vw":5.816281},{"c":5.78,"h":5.79,"l":5.74,"n":247,"o":5.75,"t":"2026-09-28T16:00:00Z","v":118021,"vw":5.764998},{"c":5.71,"h":5.79,"l":5.671,"n":428,"o":5.7701,"t":"2026-09-28T16:15:00Z","v":150407,"vw":5.743727},{"c":5.7625,"h":5.7859,"l":5.71,"n":151,"o":5.71,"t":"2026-09-28T16:30:00Z","v":79713,"vw":5.744491},{"c":5.74,"h":5.7699,"l":5.7301,"n":129,"o":5.75,"t":"2026-09-28T16:45:00Z","v":36072,"vw":5.743153},{"c":5.71,"h":5.76,"l":5.7,"n":232,"o":5.74,"t":"2026-09-28T17:00:00Z","v":67195,"vw":5.736035},{"c":5.711,"h":5.74,"l":5.6901,"n":129,"o":5.6901,"t":"2026-09-28T17:15:00Z","v":40984,"vw":5.720188},{"c":5.72,"h":5.74,"l":5.7,"n":185,"o":5.7126,"t":"2026-09-28T17:30:00Z","v":51971,"vw":5.717185},{"c":5.72,"h":5.73,"l":5.71,"n":65,"o":5.72,"t":"2026-09-28T17:45:00Z","v":17843,"vw":5.723119},{"c":5.72,"h":5.735,"l":5.691,"n":180,"o":5.71,"t":"2026-09-28T18:00:00Z","v":49117,"vw":5.716122},{"c":5.73,"h":5.74,"l":5.725,"n":177,"o":5.73,"t":"2026-09-28T18:15:00Z","v":33599,"vw":5.731938},{"c":5.71,"h":5.74,"l":5.69,"n":171,"o":5.735,"t":"2026-09-28T18:30:00Z","v":43387,"vw":5.726628},{"c":5.65,"h":5.71,"l":5.64,"n":106,"o":5.7,"t":"2026-09-28T18:45:00Z","v":56882,"vw":5.667548},{"c":5.7087,"h":5.7087,"l":5.65,"n":129,"o":5.65,"t":"2026-09-28T19:00:00Z","v":52551,"vw":5.674781},{"c":5.72,"h":5.7258,"l":5.7001,"n":196,"o":5.71,"t":"2026-09-28T19:15:00Z","v":60610,"vw":5.714843},{"c":5.8026,"h":5.8026,"l":5.725,"n":272,"o":5.73,"t":"2026-09-28T19:30:00Z","v":138415,"vw":5.77089},{"c":5.8,"h":5.8399,"l":5.78,"n":542,"o":5.8099,"t":"2026-09-28T19:45:00Z","v":247361,"vw":5.809473},{"c":5.7785,"h":5.8,"l":5.77,"n":18,"o":5.8,"t":"2026-09-28T20:00:00Z","v":5478,"vw":5.782649},{"c":5.71,"h":5.76,"l":5.71,"n":30,"o":5.76,"t":"2026-09-28T20:15:00Z","v":36457,"vw":5.724977},{"c":5.73,"h":5.73,"l":5.72,"n":33,"o":5.72,"t":"2026-09-28T20:30:00Z","v":15815,"vw":5.72648},{"c":5.71,"h":5.73,"l":5.71,"n":11,"o":5.72,"t":"2026-09-28T20:45:00Z","v":10174,"vw":5.722084},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-09-28T21:00:00Z","v":9800,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-28T21:15:00Z","v":300,"vw":5.7},{"c":5.7,"h":5.7,"l":5.68,"n":11,"o":5.68,"t":"2026-09-28T21:30:00Z","v":11165,"vw":5.681312},{"c":5.7,"h":5.74,"l":5.7,"n":26,"o":5.72,"t":"2026-09-28T22:00:00Z","v":15321,"vw":5.71494},{"c":5.71,"h":5.71,"l":5.69,"n":3,"o":5.69,"t":"2026-09-28T22:15:00Z","v":600,"vw":5.6997},{"c":5.7003,"h":5.7003,"l":5.7,"n":7,"o":5.7,"t":"2026-09-28T22:30:00Z","v":700,"vw":5.700043},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-09-28T22:45:00Z","v":1000,"vw":5.7},{"c":5.71,"h":5.71,"l":5.7,"n":2,"o":5.7,"t":"2026-09-28T23:00:00Z","v":700,"vw":5.707143},{"c":5.7,"h":5.7,"l":5.7,"n":3,"o":5.7,"t":"2026-09-28T23:15:00Z","v":1299,"vw":5.7},{"c":5.69,"h":5.69,"l":5.68,"n":3,"o":5.68,"t":"2026-09-28T23:30:00Z","v":3200,"vw":5.689375},{"c":5.71,"h":5.7102,"l":5.71,"n":4,"o":5.71,"t":"2026-09-28T23:45:00Z","v":417,"vw":5.710092},{"c":5.58,"h":5.94,"l":5.58,"n":183,"o":5.7,"t":"2026-09-29T08:00:00Z","v":57369,"vw":5.718959},{"c":5.54,"h":5.57,"l":5.54,"n":5,"o":5.57,"t":"2026-09-29T08:15:00Z","v":1357,"vw":5.546563},{"c":5.51,"h":5.56,"l":5.51,"n":37,"o":5.54,"t":"2026-09-29T08:30:00Z","v":16766,"vw":5.538378},{"c":5.57,"h":5.57,"l":5.54,"n":18,"o":5.54,"t":"2026-09-29T08:45:00Z","v":5015,"vw":5.568608},{"c":5.56,"h":5.5698,"l":5.55,"n":5,"o":5.5698,"t":"2026-09-29T09:00:00Z","v":1456,"vw":5.55664},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-09-29T09:15:00Z","v":500,"vw":5.62},{"c":5.6,"h":5.6199,"l":5.6,"n":3,"o":5.6199,"t":"2026-09-29T09:30:00Z","v":250,"vw":5.60995},{"c":5.59,"h":5.59,"l":5.59,"n":5,"o":5.59,"t":"2026-09-29T09:45:00Z","v":2200,"vw":5.59},{"c":5.55,"h":5.6,"l":5.55,"n":6,"o":5.6,"t":"2026-09-29T10:00:00Z","v":5015,"vw":5.588839},{"c":5.56,"h":5.56,"l":5.5522,"n":4,"o":5.5522,"t":"2026-09-29T10:15:00Z","v":1360,"vw":5.559426},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.56,"t":"2026-09-29T10:30:00Z","v":862,"vw":5.555834},{"c":5.5,"h":5.55,"l":5.5,"n":28,"o":5.55,"t":"2026-09-29T10:45:00Z","v":6590,"vw":5.528833},{"c":5.5102,"h":5.5102,"l":5.46,"n":18,"o":5.49,"t":"2026-09-29T11:00:00Z","v":11310,"vw":5.479465},{"c":5.5,"h":5.52,"l":5.49,"n":28,"o":5.501,"t":"2026-09-29T11:15:00Z","v":53283,"vw":5.495339},{"c":5.44,"h":5.5,"l":5.44,"n":105,"o":5.5,"t":"2026-09-29T11:30:00Z","v":129583,"vw":5.476095},{"c":5.4,"h":5.44,"l":5.39,"n":61,"o":5.421,"t":"2026-09-29T11:45:00Z","v":32326,"vw":5.415444},{"c":5.42,"h":5.42,"l":5.4097,"n":16,"o":5.4097,"t":"2026-09-29T12:00:00Z","v":10609,"vw":5.411122},{"c":5.45,"h":5.45,"l":5.42,"n":81,"o":5.4302,"t":"2026-09-29T12:15:00Z","v":53973,"vw":5.440525},{"c":5.43,"h":5.46,"l":5.43,"n":18,"o":5.45,"t":"2026-09-29T12:30:00Z","v":12678,"vw":5.442024},{"c":5.429,"h":5.4599,"l":5.42,"n":21,"o":5.43,"t":"2026-09-29T12:45:00Z","v":10750,"vw":5.435816},{"c":5.42,"h":5.43,"l":5.4,"n":47,"o":5.42,"t":"2026-09-29T13:00:00Z","v":13779,"vw":5.416427},{"c":5.3496,"h":5.43,"l":5.32,"n":112,"o":5.42,"t":"2026-09-29T13:15:00Z","v":38184,"vw":5.384628},{"c":4.76,"h":5.42,"l":4.645,"n":3483,"o":5.34,"t":"2026-09-29T13:30:00Z","v":1411606,"vw":4.815247},{"c":4.57,"h":4.76,"l":4.54,"n":3648,"o":4.75,"t":"2026-09-29T13:45:00Z","v":1636940,"vw":4.626502},{"c":4.3861,"h":4.665,"l":4.37,"n":4537,"o":4.57,"t":"2026-09-29T14:00:00Z","v":1933660,"vw":4.528387},{"c":4.129,"h":4.41,"l":4.08,"n":8038,"o":4.39,"t":"2026-09-29T14:15:00Z","v":3138594,"vw":4.222875},{"c":4.3171,"h":4.335,"l":4.086,"n":2910,"o":4.11,"t":"2026-09-29T14:30:00Z","v":1515785,"vw":4.230548},{"c":4.26,"h":4.45,"l":4.2201,"n":2245,"o":4.315,"t":"2026-09-29T14:45:00Z","v":1369458,"vw":4.353523},{"c":4.27,"h":4.32,"l":4.25,"n":774,"o":4.26,"t":"2026-09-29T15:00:00Z","v":442267,"vw":4.286358},{"c":4.4099,"h":4.45,"l":4.2401,"n":1104,"o":4.2762,"t":"2026-09-29T15:15:00Z","v":747026,"vw":4.367901},{"c":4.4,"h":4.4499,"l":4.33,"n":446,"o":4.41,"t":"2026-09-29T15:30:00Z","v":431534,"vw":4.382411},{"c":4.34,"h":4.4376,"l":4.34,"n":471,"o":4.4,"t":"2026-09-29T15:45:00Z","v":251458,"vw":4.383236},{"c":4.31,"h":4.36,"l":4.29,"n":352,"o":4.3342,"t":"2026-09-29T16:00:00Z","v":229512,"vw":4.325384},{"c":4.2312,"h":4.32,"l":4.23,"n":434,"o":4.3172,"t":"2026-09-29T16:15:00Z","v":204140,"vw":4.271523},{"c":4.3173,"h":4.34,"l":4.22,"n":429,"o":4.235,"t":"2026-09-29T16:30:00Z","v":261535,"vw":4.256911},{"c":4.33,"h":4.379,"l":4.2672,"n":357,"o":4.305,"t":"2026-09-29T16:45:00Z","v":194737,"vw":4.321145},{"c":4.34,"h":4.372,"l":4.265,"n":628,"o":4.34,"t":"2026-09-29T17:00:00Z","v":350241,"vw":4.33158},{"c":4.3399,"h":4.4,"l":4.31,"n":606,"o":4.335,"t":"2026-09-29T17:15:00Z","v":448526,"vw":4.357127},{"c":4.455,"h":4.47,"l":4.3413,"n":585,"o":4.3413,"t":"2026-09-29T17:30:00Z","v":545561,"vw":4.425274},{"c":4.502,"h":4.53,"l":4.42,"n":594,"o":4.455,"t":"2026-09-29T17:45:00Z","v":377889,"vw":4.489638},{"c":4.46,"h":4.5,"l":4.421,"n":404,"o":4.5,"t":"2026-09-29T18:00:00Z","v":342738,"vw":4.455163},{"c":4.3881,"h":4.4695,"l":4.36,"n":443,"o":4.4695,"t":"2026-09-29T18:15:00Z","v":254033,"vw":4.406609},{"c":4.4444,"h":4.45,"l":4.36,"n":334,"o":4.39,"t":"2026-09-29T18:30:00Z","v":169420,"vw":4.406928},{"c":4.39,"h":4.5,"l":4.39,"n":313,"o":4.45,"t":"2026-09-29T18:45:00Z","v":194153,"vw":4.463678},{"c":4.45,"h":4.45,"l":4.34,"n":332,"o":4.38,"t":"2026-09-29T19:00:00Z","v":154112,"vw":4.405309},{"c":4.535,"h":4.555,"l":4.445,"n":485,"o":4.445,"t":"2026-09-29T19:15:00Z","v":368127,"vw":4.503849},{"c":4.5521,"h":4.5887,"l":4.5193,"n":787,"o":4.54,"t":"2026-09-29T19:30:00Z","v":841542,"vw":4.549392},{"c":4.56,"h":4.575,"l":4.49,"n":1049,"o":4.56,"t":"2026-09-29T19:45:00Z","v":795119,"vw":4.540181},{"c":4.539,"h":4.5598,"l":4.5197,"n":93,"o":4.54,"t":"2026-09-29T20:00:00Z","v":83003,"vw":4.533454},{"c":4.53,"h":4.54,"l":4.53,"n":26,"o":4.5397,"t":"2026-09-29T20:15:00Z","v":13244,"vw":4.531947},{"c":4.5097,"h":4.531,"l":4.5,"n":28,"o":4.531,"t":"2026-09-29T20:30:00Z","v":35406,"vw":4.507733},{"c":4.51,"h":4.51,"l":4.5,"n":22,"o":4.51,"t":"2026-09-29T20:45:00Z","v":8613,"vw":4.504217},{"c":4.51,"h":4.51,"l":4.5,"n":32,"o":4.51,"t":"2026-09-29T21:00:00Z","v":19414,"vw":4.503622},{"c":4.5,"h":4.51,"l":4.5,"n":12,"o":4.51,"t":"2026-09-29T21:15:00Z","v":4191,"vw":4.501678},{"c":4.46,"h":4.4809,"l":4.45,"n":82,"o":4.4805,"t":"2026-09-29T21:30:00Z","v":16314,"vw":4.470018},{"c":4.47,"h":4.49,"l":4.47,"n":14,"o":4.4797,"t":"2026-09-29T21:45:00Z","v":9485,"vw":4.47826},{"c":4.4604,"h":4.475,"l":4.46,"n":20,"o":4.475,"t":"2026-09-29T22:00:00Z","v":9491,"vw":4.467694},{"c":4.48,"h":4.48,"l":4.4602,"n":22,"o":4.47,"t":"2026-09-29T22:15:00Z","v":6184,"vw":4.47213},{"c":4.48,"h":4.5,"l":4.48,"n":12,"o":4.48,"t":"2026-09-29T22:30:00Z","v":13607,"vw":4.484669},{"c":4.4707,"h":4.481,"l":4.47,"n":27,"o":4.48,"t":"2026-09-29T22:45:00Z","v":25414,"vw":4.476161},{"c":4.4799,"h":4.48,"l":4.47,"n":29,"o":4.48,"t":"2026-09-29T23:00:00Z","v":13467,"vw":4.479034},{"c":4.4798,"h":4.48,"l":4.46,"n":32,"o":4.475,"t":"2026-09-29T23:15:00Z","v":28777,"vw":4.472364},{"c":4.47,"h":4.48,"l":4.47,"n":41,"o":4.47,"t":"2026-09-29T23:30:00Z","v":26287,"vw":4.473572},{"c":4.4503,"h":4.47,"l":4.45,"n":81,"o":4.47,"t":"2026-09-29T23:45:00Z","v":114487,"vw":4.460331},{"c":4.45,"h":4.54,"l":4.405,"n":306,"o":4.415,"t":"2026-09-30T08:00:00Z","v":120749,"vw":4.477718},{"c":4.43,"h":4.45,"l":4.43,"n":13,"o":4.45,"t":"2026-09-30T08:15:00Z","v":3171,"vw":4.440638},{"c":4.43,"h":4.44,"l":4.4109,"n":108,"o":4.44,"t":"2026-09-30T08:30:00Z","v":18285,"vw":4.42172},{"c":4.43,"h":4.43,"l":4.42,"n":19,"o":4.43,"t":"2026-09-30T08:45:00Z","v":2905,"vw":4.429071},{"c":4.46,"h":4.47,"l":4.44,"n":43,"o":4.45,"t":"2026-09-30T09:00:00Z","v":46950,"vw":4.462602},{"c":4.46,"h":4.46,"l":4.44,"n":5,"o":4.46,"t":"2026-09-30T09:15:00Z","v":1857,"vw":4.443593},{"c":4.47,"h":4.47,"l":4.45,"n":12,"o":4.45,"t":"2026-09-30T09:30:00Z","v":3225,"vw":4.46255},{"c":4.47,"h":4.48,"l":4.47,"n":11,"o":4.48,"t":"2026-09-30T09:45:00Z","v":2120,"vw":4.478014},{"c":4.4996,"h":4.4996,"l":4.47,"n":10,"o":4.47,"t":"2026-09-30T10:00:00Z","v":920,"vw":4.48888},{"c":4.48,"h":4.51,"l":4.48,"n":36,"o":4.5,"t":"2026-09-30T10:15:00Z","v":13893,"vw":4.499032},{"c":4.4614,"h":4.48,"l":4.4611,"n":18,"o":4.47,"t":"2026-09-30T10:30:00Z","v":10133,"vw":4.473357},{"c":4.4891,"h":4.4891,"l":4.46,"n":8,"o":4.4642,"t":"2026-09-30T10:45:00Z","v":3032,"vw":4.475983},{"c":4.48,"h":4.55,"l":4.46,"n":117,"o":4.49,"t":"2026-09-30T11:00:00Z","v":118013,"vw":4.499093},{"c":4.469,"h":4.51,"l":4.46,"n":54,"o":4.49,"t":"2026-09-30T11:15:00Z","v":31556,"vw":4.476785},{"c":4.44,"h":4.46,"l":4.44,"n":27,"o":4.46,"t":"2026-09-30T11:30:00Z","v":13696,"vw":4.44695},{"c":4.4302,"h":4.4693,"l":4.4302,"n":21,"o":4.44,"t":"2026-09-30T11:45:00Z","v":22017,"vw":4.453299},{"c":4.48,"h":4.4801,"l":4.43,"n":26,"o":4.449,"t":"2026-09-30T12:00:00Z","v":5741,"vw":4.470592},{"c":4.471,"h":4.5,"l":4.47,"n":34,"o":4.48,"t":"2026-09-30T12:15:00Z","v":31356,"vw":4.493245},{"c":4.38,"h":4.47,"l":4.36,"n":228,"o":4.47,"t":"2026-09-30T12:30:00Z","v":142550,"vw":4.391038},{"c":4.4,"h":4.41,"l":4.36,"n":83,"o":4.37,"t":"2026-09-30T12:45:00Z","v":50648,"vw":4.389552},{"c":4.36,"h":4.39,"l":4.35,"n":81,"o":4.39,"t":"2026-09-30T13:00:00Z","v":48350,"vw":4.369124},{"c":4.42,"h":4.42,"l":4.33,"n":169,"o":4.36,"t":"2026-09-30T13:15:00Z","v":162654,"vw":4.353257},{"c":4.612,"h":4.67,"l":4.27,"n":1934,"o":4.36,"t":"2026-09-30T13:30:00Z","v":1243807,"vw":4.540233},{"c":4.585,"h":4.64,"l":4.56,"n":633,"o":4.6121,"t":"2026-09-30T13:45:00Z","v":340937,"vw":4.603455},{"c":4.63,"h":4.68,"l":4.575,"n":662,"o":4.58,"t":"2026-09-30T14:00:00Z","v":287113,"vw":4.639381},{"c":4.68,"h":4.705,"l":4.62,"n":466,"o":4.63,"t":"2026-09-30T14:15:00Z","v":280290,"vw":4.667704},{"c":4.75,"h":4.7787,"l":4.6819,"n":492,"o":4.6819,"t":"2026-09-30T14:30:00Z","v":238403,"vw":4.738582},{"c":4.845,"h":4.87,"l":4.7499,"n":526,"o":4.75,"t":"2026-09-30T14:45:00Z","v":432047,"vw":4.820608},{"c":4.8884,"h":4.9,"l":4.845,"n":527,"o":4.845,"t":"2026-09-30T15:00:00Z","v":299060,"vw":4.868965},{"c":4.905,"h":4.92,"l":4.875,"n":742,"o":4.885,"t":"2026-09-30T15:15:00Z","v":587080,"vw":4.898238},{"c":4.88,"h":4.915,"l":4.85,"n":451,"o":4.9,"t":"2026-09-30T15:30:00Z","v":386440,"vw":4.885116},{"c":4.885,"h":4.92,"l":4.85,"n":347,"o":4.88,"t":"2026-09-30T15:45:00Z","v":319428,"vw":4.884043},{"c":4.95,"h":4.9699,"l":4.8814,"n":432,"o":4.885,"t":"2026-09-30T16:00:00Z","v":202650,"vw":4.930058},{"c":4.951,"h":4.97,"l":4.941,"n":174,"o":4.941,"t":"2026-09-30T16:15:00Z","v":82819,"vw":4.960698},{"c":4.9001,"h":4.96,"l":4.9,"n":226,"o":4.951,"t":"2026-09-30T16:30:00Z","v":173148,"vw":4.925157},{"c":4.9029,"h":4.9274,"l":4.885,"n":205,"o":4.91,"t":"2026-09-30T16:45:00Z","v":71357,"vw":4.903289},{"c":4.895,"h":4.91,"l":4.89,"n":160,"o":4.91,"t":"2026-09-30T17:00:00Z","v":111151,"vw":4.901613},{"c":4.93,"h":4.96,"l":4.895,"n":233,"o":4.895,"t":"2026-09-30T17:15:00Z","v":163156,"vw":4.926026},{"c":4.93,"h":4.95,"l":4.9229,"n":191,"o":4.9329,"t":"2026-09-30T17:30:00Z","v":133415,"vw":4.939882},{"c":4.89,"h":4.935,"l":4.89,"n":157,"o":4.93,"t":"2026-09-30T17:45:00Z","v":99768,"vw":4.905514},{"c":4.8399,"h":4.9196,"l":4.8251,"n":234,"o":4.9,"t":"2026-09-30T18:00:00Z","v":151925,"vw":4.862418},{"c":4.87,"h":4.8793,"l":4.84,"n":149,"o":4.84,"t":"2026-09-30T18:15:00Z","v":96400,"vw":4.858019},{"c":4.91,"h":4.94,"l":4.863,"n":210,"o":4.863,"t":"2026-09-30T18:30:00Z","v":74049,"vw":4.914453},{"c":4.945,"h":4.96,"l":4.91,"n":136,"o":4.91,"t":"2026-09-30T18:45:00Z","v":64460,"vw":4.945435},{"c":4.92,"h":4.96,"l":4.9123,"n":105,"o":4.94,"t":"2026-09-30T19:00:00Z","v":61505,"vw":4.943488},{"c":4.97,"h":4.9895,"l":4.9226,"n":300,"o":4.93,"t":"2026-09-30T19:15:00Z","v":157009,"vw":4.964128},{"c":4.97,"h":4.98,"l":4.94,"n":166,"o":4.975,"t":"2026-09-30T19:30:00Z","v":87266,"vw":4.965087},{"c":4.98,"h":4.99,"l":4.9129,"n":361,"o":4.965,"t":"2026-09-30T19:45:00Z","v":216106,"vw":4.95835},{"c":4.9401,"h":4.99,"l":4.91,"n":80,"o":4.985,"t":"2026-09-30T20:00:00Z","v":53673,"vw":4.941353},{"c":4.86,"h":4.9309,"l":4.8403,"n":26,"o":4.93,"t":"2026-09-30T20:15:00Z","v":8416,"vw":4.911396},{"c":4.89,"h":4.89,"l":4.85,"n":24,"o":4.851,"t":"2026-09-30T20:30:00Z","v":9689,"vw":4.863047},{"c":4.91,"h":4.91,"l":4.87,"n":23,"o":4.87,"t":"2026-09-30T20:45:00Z","v":3906,"vw":4.88679},{"c":4.94,"h":4.94,"l":4.8902,"n":23,"o":4.8902,"t":"2026-09-30T21:00:00Z","v":14436,"vw":4.933208},{"c":4.92,"h":4.9693,"l":4.92,"n":15,"o":4.95,"t":"2026-09-30T21:15:00Z","v":9608,"vw":4.951361},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-30T21:30:00Z","v":200,"vw":4.92},{"c":4.88,"h":4.88,"l":4.8703,"n":47,"o":4.88,"t":"2026-09-30T21:45:00Z","v":6829,"vw":4.878309},{"c":4.85,"h":4.889,"l":4.85,"n":20,"o":4.881,"t":"2026-09-30T22:00:00Z","v":6898,"vw":4.880909},{"c":4.84,"h":4.8786,"l":4.84,"n":17,"o":4.8786,"t":"2026-09-30T22:15:00Z","v":11355,"vw":4.842116},{"c":4.82,"h":4.85,"l":4.8101,"n":42,"o":4.85,"t":"2026-09-30T22:30:00Z","v":9882,"vw":4.825544},{"c":4.83,"h":4.8398,"l":4.811,"n":8,"o":4.82,"t":"2026-09-30T22:45:00Z","v":3056,"vw":4.821171},{"c":4.84,"h":4.84,"l":4.825,"n":10,"o":4.83,"t":"2026-09-30T23:00:00Z","v":8040,"vw":4.835124},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-09-30T23:15:00Z","v":970,"vw":4.83},{"c":4.81,"h":4.83,"l":4.81,"n":11,"o":4.83,"t":"2026-09-30T23:30:00Z","v":3700,"vw":4.815691},{"c":4.805,"h":4.83,"l":4.8004,"n":16,"o":4.81,"t":"2026-09-30T23:45:00Z","v":8335,"vw":4.808385},{"c":4.72,"h":4.73,"l":4.51,"n":311,"o":4.7,"t":"2026-10-01T08:00:00Z","v":113736,"vw":4.637546},{"c":4.71,"h":4.73,"l":4.71,"n":24,"o":4.73,"t":"2026-10-01T08:15:00Z","v":8968,"vw":4.724281},{"c":4.73,"h":4.77,"l":4.72,"n":34,"o":4.73,"t":"2026-10-01T08:30:00Z","v":8908,"vw":4.735883},{"c":4.69,"h":4.72,"l":4.69,"n":15,"o":4.72,"t":"2026-10-01T08:45:00Z","v":6552,"vw":4.715149},{"c":4.65,"h":4.68,"l":4.64,"n":15,"o":4.6713,"t":"2026-10-01T09:00:00Z","v":3131,"vw":4.65432},{"c":4.65,"h":4.66,"l":4.64,"n":4,"o":4.66,"t":"2026-10-01T09:15:00Z","v":1852,"vw":4.642441},{"c":4.68,"h":4.68,"l":4.65,"n":5,"o":4.65,"t":"2026-10-01T09:30:00Z","v":5661,"vw":4.67894},{"c":4.67,"h":4.68,"l":4.67,"n":5,"o":4.68,"t":"2026-10-01T09:45:00Z","v":1850,"vw":4.673514},{"c":4.68,"h":4.74,"l":4.67,"n":35,"o":4.71,"t":"2026-10-01T10:00:00Z","v":17785,"vw":4.703092},{"c":4.63,"h":4.68,"l":4.61,"n":36,"o":4.68,"t":"2026-10-01T10:15:00Z","v":8415,"vw":4.624642},{"c":4.5513,"h":4.64,"l":4.55,"n":41,"o":4.64,"t":"2026-10-01T10:30:00Z","v":6180,"vw":4.598505},{"c":4.57,"h":4.59,"l":4.551,"n":19,"o":4.551,"t":"2026-10-01T10:45:00Z","v":8032,"vw":4.577342},{"c":4.63,"h":4.65,"l":4.57,"n":88,"o":4.58,"t":"2026-10-01T11:00:00Z","v":72406,"vw":4.616389},{"c":4.65,"h":4.68,"l":4.64,"n":35,"o":4.64,"t":"2026-10-01T11:15:00Z","v":12999,"vw":4.652973},{"c":4.64,"h":4.65,"l":4.62,"n":34,"o":4.65,"t":"2026-10-01T11:30:00Z","v":14107,"vw":4.628321},{"c":4.63,"h":4.64,"l":4.62,"n":24,"o":4.63,"t":"2026-10-01T11:45:00Z","v":21451,"vw":4.629832},{"c":4.63,"h":4.67,"l":4.63,"n":45,"o":4.64,"t":"2026-10-01T12:00:00Z","v":25802,"vw":4.647061},{"c":4.65,"h":4.67,"l":4.64,"n":17,"o":4.65,"t":"2026-10-01T12:15:00Z","v":13090,"vw":4.657041},{"c":4.61,"h":4.65,"l":4.6,"n":42,"o":4.64,"t":"2026-10-01T12:30:00Z","v":16756,"vw":4.620109},{"c":4.6993,"h":4.71,"l":4.62,"n":50,"o":4.62,"t":"2026-10-01T12:45:00Z","v":20999,"vw":4.672019},{"c":4.65,"h":4.69,"l":4.65,"n":26,"o":4.69,"t":"2026-10-01T13:00:00Z","v":13525,"vw":4.670854},{"c":4.7,"h":4.7397,"l":4.66,"n":84,"o":4.69,"t":"2026-10-01T13:15:00Z","v":41279,"vw":4.697671},{"c":4.89,"h":4.95,"l":4.625,"n":1178,"o":4.73,"t":"2026-10-01T13:30:00Z","v":665845,"vw":4.823766},{"c":4.82,"h":4.9,"l":4.7945,"n":528,"o":4.875,"t":"2026-10-01T13:45:00Z","v":262177,"vw":4.841318},{"c":4.902,"h":5.03,"l":4.85,"n":1611,"o":4.85,"t":"2026-10-01T14:00:00Z","v":829316,"vw":4.960179},{"c":4.94,"h":5.02,"l":4.8801,"n":499,"o":4.9004,"t":"2026-10-01T14:15:00Z","v":198915,"vw":4.944987},{"c":4.94,"h":4.9499,"l":4.861,"n":296,"o":4.94,"t":"2026-10-01T14:30:00Z","v":133664,"vw":4.910643},{"c":5.01,"h":5.02,"l":4.92,"n":225,"o":4.94,"t":"2026-10-01T14:45:00Z","v":157834,"vw":4.986851},{"c":5,"h":5.0891,"l":5,"n":292,"o":5.01,"t":"2026-10-01T15:00:00Z","v":139449,"vw":5.034018},{"c":5.04,"h":5.05,"l":4.99,"n":193,"o":5,"t":"2026-10-01T15:15:00Z","v":104568,"vw":5.018169},{"c":5.0792,"h":5.09,"l":5.04,"n":253,"o":5.04,"t":"2026-10-01T15:30:00Z","v":105571,"vw":5.071196},{"c":5.01,"h":5.08,"l":5,"n":237,"o":5.07,"t":"2026-10-01T15:45:00Z","v":140222,"vw":5.028482},{"c":5.08,"h":5.0898,"l":4.97,"n":309,"o":5.029,"t":"2026-10-01T16:00:00Z","v":175720,"vw":5.03866},{"c":5.0394,"h":5.08,"l":5.0394,"n":108,"o":5.06,"t":"2026-10-01T16:15:00Z","v":54040,"vw":5.06218},{"c":5,"h":5.02,"l":4.93,"n":321,"o":5.02,"t":"2026-10-01T16:30:00Z","v":235238,"vw":4.984261},{"c":5.08,"h":5.08,"l":4.99,"n":232,"o":4.99,"t":"2026-10-01T16:45:00Z","v":62813,"vw":5.035856},{"c":5.03,"h":5.06,"l":5.02,"n":137,"o":5.06,"t":"2026-10-01T17:00:00Z","v":72103,"vw":5.04122},{"c":4.955,"h":5.04,"l":4.921,"n":404,"o":5.0301,"t":"2026-10-01T17:15:00Z","v":178318,"vw":4.97798},{"c":4.965,"h":5.01,"l":4.89,"n":193,"o":4.95,"t":"2026-10-01T17:30:00Z","v":112895,"vw":4.946023},{"c":5.01,"h":5.03,"l":4.962,"n":100,"o":4.97,"t":"2026-10-01T17:45:00Z","v":41147,"vw":5.006129},{"c":5.095,"h":5.12,"l":5.02,"n":349,"o":5.02,"t":"2026-10-01T18:00:00Z","v":192594,"vw":5.091202},{"c":5.08,"h":5.14,"l":5.0644,"n":295,"o":5.09,"t":"2026-10-01T18:15:00Z","v":146255,"vw":5.103646},{"c":5.0542,"h":5.12,"l":5.04,"n":142,"o":5.1,"t":"2026-10-01T18:30:00Z","v":46839,"vw":5.082683},{"c":5.06,"h":5.085,"l":5.04,"n":96,"o":5.0505,"t":"2026-10-01T18:45:00Z","v":52080,"vw":5.068031},{"c":5.0526,"h":5.08,"l":5.02,"n":144,"o":5.06,"t":"2026-10-01T19:00:00Z","v":68345,"vw":5.053038},{"c":5.04,"h":5.06,"l":5.03,"n":225,"o":5.04,"t":"2026-10-01T19:15:00Z","v":235443,"vw":5.039217},{"c":4.9703,"h":5.03,"l":4.9703,"n":138,"o":5.03,"t":"2026-10-01T19:30:00Z","v":54006,"vw":5.011504},{"c":4.97,"h":5.015,"l":4.94,"n":597,"o":4.99,"t":"2026-10-01T19:45:00Z","v":310603,"vw":4.972005},{"c":4.94,"h":4.96,"l":4.94,"n":21,"o":4.96,"t":"2026-10-01T20:00:00Z","v":13397,"vw":4.954285},{"c":4.94,"h":4.94,"l":4.9205,"n":11,"o":4.93,"t":"2026-10-01T20:15:00Z","v":6575,"vw":4.93274},{"c":4.9401,"h":4.9594,"l":4.9401,"n":3,"o":4.95,"t":"2026-10-01T20:30:00Z","v":900,"vw":4.954122},{"c":4.9503,"h":4.9503,"l":4.9503,"n":1,"o":4.9503,"t":"2026-10-01T21:00:00Z","v":500,"vw":4.9503},{"c":4.951,"h":4.96,"l":4.951,"n":3,"o":4.96,"t":"2026-10-01T21:15:00Z","v":682,"vw":4.958271},{"c":4.93,"h":4.9425,"l":4.9262,"n":11,"o":4.9425,"t":"2026-10-01T22:00:00Z","v":7200,"vw":4.930161},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-01T22:15:00Z","v":842,"vw":4.93},{"c":4.92,"h":4.92,"l":4.91,"n":30,"o":4.92,"t":"2026-10-01T22:30:00Z","v":5200,"vw":4.916248},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-01T22:45:00Z","v":269,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-01T23:00:00Z","v":220,"vw":4.9},{"c":4.9,"h":4.9,"l":4.89,"n":2,"o":4.89,"t":"2026-10-01T23:15:00Z","v":3200,"vw":4.890625},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-01T23:30:00Z","v":300,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-01T23:45:00Z","v":4669,"vw":4.92},{"c":4.76,"h":4.93,"l":4.75,"n":74,"o":4.88,"t":"2026-10-02T08:00:00Z","v":32131,"vw":4.808263},{"c":4.7507,"h":4.79,"l":4.7507,"n":12,"o":4.77,"t":"2026-10-02T08:15:00Z","v":5190,"vw":4.773988},{"c":4.79,"h":4.79,"l":4.77,"n":8,"o":4.77,"t":"2026-10-02T08:30:00Z","v":1881,"vw":4.77688},{"c":4.76,"h":4.79,"l":4.76,"n":5,"o":4.79,"t":"2026-10-02T08:45:00Z","v":3550,"vw":4.762732},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.78,"t":"2026-10-02T09:00:00Z","v":1591,"vw":4.782516},{"c":4.77,"h":4.78,"l":4.77,"n":17,"o":4.78,"t":"2026-10-02T09:15:00Z","v":13053,"vw":4.777214},{"c":4.7695,"h":4.77,"l":4.76,"n":8,"o":4.77,"t":"2026-10-02T09:30:00Z","v":2401,"vw":4.761622},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-02T09:45:00Z","v":1134,"vw":4.77},{"c":4.79,"h":4.79,"l":4.78,"n":21,"o":4.78,"t":"2026-10-02T10:00:00Z","v":10794,"vw":4.781249},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-02T10:15:00Z","v":1300,"vw":4.79},{"c":4.8,"h":4.8,"l":4.79,"n":3,"o":4.79,"t":"2026-10-02T10:30:00Z","v":707,"vw":4.796464},{"c":4.8,"h":4.8,"l":4.79,"n":9,"o":4.79,"t":"2026-10-02T10:45:00Z","v":1856,"vw":4.798432},{"c":4.89,"h":4.9,"l":4.81,"n":46,"o":4.82,"t":"2026-10-02T11:00:00Z","v":15555,"vw":4.840041},{"c":4.86,"h":4.899,"l":4.86,"n":22,"o":4.899,"t":"2026-10-02T11:15:00Z","v":8449,"vw":4.878042},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-02T11:30:00Z","v":3697,"vw":4.84},{"c":4.8895,"h":4.9,"l":4.8667,"n":9,"o":4.9,"t":"2026-10-02T11:45:00Z","v":6910,"vw":4.89103},{"c":4.88,"h":4.88,"l":4.88,"n":7,"o":4.88,"t":"2026-10-02T12:00:00Z","v":4898,"vw":4.88},{"c":4.85,"h":4.8694,"l":4.83,"n":12,"o":4.8694,"t":"2026-10-02T12:15:00Z","v":8993,"vw":4.8483},{"c":4.75,"h":4.79,"l":4.72,"n":108,"o":4.78,"t":"2026-10-02T12:30:00Z","v":30848,"vw":4.747569},{"c":4.7099,"h":4.76,"l":4.7099,"n":24,"o":4.76,"t":"2026-10-02T12:45:00Z","v":18879,"vw":4.74271},{"c":4.7297,"h":4.73,"l":4.68,"n":46,"o":4.71,"t":"2026-10-02T13:00:00Z","v":25667,"vw":4.700262},{"c":4.73,"h":4.75,"l":4.6992,"n":40,"o":4.73,"t":"2026-10-02T13:15:00Z","v":16849,"vw":4.716962},{"c":4.28,"h":4.76,"l":4.265,"n":1281,"o":4.71,"t":"2026-10-02T13:30:00Z","v":729745,"vw":4.376584},{"c":4.58,"h":4.64,"l":4.265,"n":827,"o":4.275,"t":"2026-10-02T13:45:00Z","v":674298,"vw":4.496211},{"c":4.61,"h":4.66,"l":4.5143,"n":298,"o":4.58,"t":"2026-10-02T14:00:00Z","v":224810,"vw":4.605818},{"c":4.5,"h":4.61,"l":4.455,"n":446,"o":4.61,"t":"2026-10-02T14:15:00Z","v":258499,"vw":4.506366},{"c":4.455,"h":4.51,"l":4.45,"n":170,"o":4.5,"t":"2026-10-02T14:30:00Z","v":109431,"vw":4.474698},{"c":4.4281,"h":4.47,"l":4.39,"n":303,"o":4.46,"t":"2026-10-02T14:45:00Z","v":246235,"vw":4.435753},{"c":4.46,"h":4.5194,"l":4.4,"n":279,"o":4.425,"t":"2026-10-02T15:00:00Z","v":239748,"vw":4.442815},{"c":4.5301,"h":4.57,"l":4.4425,"n":208,"o":4.46,"t":"2026-10-02T15:15:00Z","v":190197,"vw":4.534943},{"c":4.5364,"h":4.5588,"l":4.5,"n":104,"o":4.5301,"t":"2026-10-02T15:30:00Z","v":38324,"vw":4.528935},{"c":4.45,"h":4.53,"l":4.435,"n":244,"o":4.53,"t":"2026-10-02T15:45:00Z","v":154485,"vw":4.484461},{"c":4.42,"h":4.46,"l":4.411,"n":259,"o":4.445,"t":"2026-10-02T16:00:00Z","v":158921,"vw":4.434026},{"c":4.4999,"h":4.4999,"l":4.4101,"n":102,"o":4.42,"t":"2026-10-02T16:15:00Z","v":75974,"vw":4.448719},{"c":4.52,"h":4.5258,"l":4.4701,"n":125,"o":4.5,"t":"2026-10-02T16:30:00Z","v":64719,"vw":4.488687},{"c":4.575,"h":4.59,"l":4.498,"n":147,"o":4.5,"t":"2026-10-02T16:45:00Z","v":211016,"vw":4.557633},{"c":4.6438,"h":4.6438,"l":4.55,"n":124,"o":4.58,"t":"2026-10-02T17:00:00Z","v":57658,"vw":4.608799},{"c":4.6828,"h":4.685,"l":4.639,"n":232,"o":4.65,"t":"2026-10-02T17:15:00Z","v":98399,"vw":4.653764},{"c":4.6889,"h":4.71,"l":4.6343,"n":129,"o":4.6758,"t":"2026-10-02T17:30:00Z","v":98245,"vw":4.680996},{"c":4.59,"h":4.695,"l":4.56,"n":144,"o":4.6855,"t":"2026-10-02T17:45:00Z","v":120232,"vw":4.600119},{"c":4.495,"h":4.61,"l":4.49,"n":158,"o":4.59,"t":"2026-10-02T18:00:00Z","v":96352,"vw":4.526059},{"c":4.5,"h":4.5298,"l":4.465,"n":372,"o":4.49,"t":"2026-10-02T18:15:00Z","v":276985,"vw":4.482941},{"c":4.53,"h":4.55,"l":4.49,"n":155,"o":4.4981,"t":"2026-10-02T18:30:00Z","v":193903,"vw":4.523299},{"c":4.52,"h":4.5398,"l":4.51,"n":65,"o":4.521,"t":"2026-10-02T18:45:00Z","v":128267,"vw":4.517677},{"c":4.52,"h":4.5309,"l":4.51,"n":49,"o":4.52,"t":"2026-10-02T19:00:00Z","v":32755,"vw":4.525363},{"c":4.5099,"h":4.5275,"l":4.49,"n":88,"o":4.5,"t":"2026-10-02T19:15:00Z","v":47252,"vw":4.514255},{"c":4.4783,"h":4.515,"l":4.45,"n":168,"o":4.5001,"t":"2026-10-02T19:30:00Z","v":182058,"vw":4.474353},{"c":4.555,"h":4.565,"l":4.4699,"n":241,"o":4.475,"t":"2026-10-02T19:45:00Z","v":316940,"vw":4.51326},{"c":4.57,"h":4.59,"l":4.55,"n":37,"o":4.55,"t":"2026-10-02T20:00:00Z","v":22434,"vw":4.56736},{"c":4.59,"h":4.59,"l":4.57,"n":15,"o":4.57,"t":"2026-10-02T20:15:00Z","v":7256,"vw":4.578196},{"c":4.6,"h":4.6,"l":4.58,"n":11,"o":4.5897,"t":"2026-10-02T20:30:00Z","v":5282,"vw":4.587479},{"c":4.58,"h":4.6,"l":4.58,"n":15,"o":4.591,"t":"2026-10-02T20:45:00Z","v":18860,"vw":4.584274},{"c":4.581,"h":4.6,"l":4.581,"n":5,"o":4.6,"t":"2026-10-02T21:00:00Z","v":3261,"vw":4.598718},{"c":4.5804,"h":4.5997,"l":4.58,"n":3,"o":4.5997,"t":"2026-10-02T21:15:00Z","v":1235,"vw":4.586146},{"c":4.59,"h":4.59,"l":4.59,"n":13,"o":4.59,"t":"2026-10-02T21:30:00Z","v":16350,"vw":4.59},{"c":4.59,"h":4.6,"l":4.58,"n":86,"o":4.6,"t":"2026-10-02T22:00:00Z","v":21289,"vw":4.594296},{"c":4.58,"h":4.6,"l":4.58,"n":3,"o":4.6,"t":"2026-10-02T22:15:00Z","v":832,"vw":4.587188},{"c":4.59,"h":4.59,"l":4.58,"n":2,"o":4.58,"t":"2026-10-02T22:30:00Z","v":427,"vw":4.582974},{"c":4.58,"h":4.59,"l":4.58,"n":57,"o":4.59,"t":"2026-10-02T23:00:00Z","v":7404,"vw":4.581006},{"c":4.58,"h":4.5985,"l":4.58,"n":14,"o":4.59,"t":"2026-10-02T23:15:00Z","v":2400,"vw":4.587358},{"c":4.5903,"h":4.5903,"l":4.58,"n":3,"o":4.58,"t":"2026-10-02T23:30:00Z","v":906,"vw":4.588345},{"c":4.6,"h":4.6,"l":4.59,"n":35,"o":4.59,"t":"2026-10-02T23:45:00Z","v":6504,"vw":4.592301},{"c":4.4956,"h":4.6,"l":4.4954,"n":145,"o":4.54,"t":"2026-10-05T08:00:00Z","v":125796,"vw":4.531376},{"c":4.5,"h":4.51,"l":4.49,"n":5,"o":4.49,"t":"2026-10-05T08:15:00Z","v":1770,"vw":4.496085},{"c":4.59,"h":4.59,"l":4.53,"n":6,"o":4.53,"t":"2026-10-05T08:30:00Z","v":2220,"vw":4.555532},{"c":4.59,"h":4.62,"l":4.58,"n":20,"o":4.6,"t":"2026-10-05T08:45:00Z","v":8569,"vw":4.600731},{"c":4.59,"h":4.59,"l":4.58,"n":5,"o":4.58,"t":"2026-10-05T09:15:00Z","v":5220,"vw":4.589576},{"c":4.63,"h":4.64,"l":4.57,"n":27,"o":4.57,"t":"2026-10-05T09:30:00Z","v":18475,"vw":4.628353},{"c":4.62,"h":4.65,"l":4.62,"n":125,"o":4.6499,"t":"2026-10-05T09:45:00Z","v":47321,"vw":4.644882},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-05T10:00:00Z","v":3661,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":6,"o":4.62,"t":"2026-10-05T10:15:00Z","v":5640,"vw":4.61961},{"c":4.64,"h":4.6487,"l":4.62,"n":7,"o":4.62,"t":"2026-10-05T10:30:00Z","v":962,"vw":4.637283},{"c":4.6,"h":4.63,"l":4.6,"n":4,"o":4.62,"t":"2026-10-05T10:45:00Z","v":1575,"vw":4.606381},{"c":4.64,"h":4.65,"l":4.64,"n":43,"o":4.6476,"t":"2026-10-05T11:00:00Z","v":48988,"vw":4.648549},{"c":4.6,"h":4.63,"l":4.6,"n":12,"o":4.62,"t":"2026-10-05T11:15:00Z","v":12947,"vw":4.608519},{"c":4.6,"h":4.6,"l":4.591,"n":10,"o":4.591,"t":"2026-10-05T11:30:00Z","v":5870,"vw":4.599762},{"c":4.62,"h":4.64,"l":4.62,"n":13,"o":4.62,"t":"2026-10-05T11:45:00Z","v":5478,"vw":4.620916},{"c":4.6298,"h":4.6298,"l":4.61,"n":3,"o":4.61,"t":"2026-10-05T12:00:00Z","v":941,"vw":4.620363},{"c":4.6098,"h":4.62,"l":4.6002,"n":15,"o":4.62,"t":"2026-10-05T12:15:00Z","v":2556,"vw":4.611478},{"c":4.601,"h":4.61,"l":4.5907,"n":21,"o":4.6,"t":"2026-10-05T12:30:00Z","v":7183,"vw":4.602597},{"c":4.61,"h":4.62,"l":4.61,"n":7,"o":4.61,"t":"2026-10-05T12:45:00Z","v":2700,"vw":4.618075},{"c":4.58,"h":4.61,"l":4.58,"n":25,"o":4.6,"t":"2026-10-05T13:00:00Z","v":28392,"vw":4.593706},{"c":4.57,"h":4.6,"l":4.57,"n":48,"o":4.58,"t":"2026-10-05T13:15:00Z","v":36439,"vw":4.577225},{"c":4.63,"h":4.6863,"l":4.5,"n":377,"o":4.57,"t":"2026-10-05T13:30:00Z","v":231791,"vw":4.609347},{"c":4.68,"h":4.7681,"l":4.62,"n":368,"o":4.63,"t":"2026-10-05T13:45:00Z","v":240587,"vw":4.701359},{"c":4.6401,"h":4.7193,"l":4.62,"n":194,"o":4.68,"t":"2026-10-05T14:00:00Z","v":147774,"vw":4.669571},{"c":4.57,"h":4.64,"l":4.52,"n":229,"o":4.63,"t":"2026-10-05T14:15:00Z","v":193914,"vw":4.576126},{"c":4.51,"h":4.6169,"l":4.5,"n":377,"o":4.5684,"t":"2026-10-05T14:30:00Z","v":215158,"vw":4.571348},{"c":4.48,"h":4.5282,"l":4.48,"n":187,"o":4.5105,"t":"2026-10-05T14:45:00Z","v":172775,"vw":4.498883},{"c":4.59,"h":4.6,"l":4.475,"n":162,"o":4.4803,"t":"2026-10-05T15:00:00Z","v":122757,"vw":4.541257},{"c":4.595,"h":4.6,"l":4.58,"n":131,"o":4.59,"t":"2026-10-05T15:15:00Z","v":48749,"vw":4.594456},{"c":4.55,"h":4.6,"l":4.55,"n":104,"o":4.59,"t":"2026-10-05T15:30:00Z","v":80603,"vw":4.591574},{"c":4.53,"h":4.5791,"l":4.52,"n":37,"o":4.57,"t":"2026-10-05T15:45:00Z","v":23846,"vw":4.548009},{"c":4.55,"h":4.55,"l":4.515,"n":68,"o":4.54,"t":"2026-10-05T16:00:00Z","v":45287,"vw":4.537521},{"c":4.5698,"h":4.58,"l":4.5425,"n":43,"o":4.5758,"t":"2026-10-05T16:15:00Z","v":21884,"vw":4.564038},{"c":4.6,"h":4.61,"l":4.57,"n":84,"o":4.57,"t":"2026-10-05T16:30:00Z","v":77246,"vw":4.595054},{"c":4.61,"h":4.6199,"l":4.6,"n":34,"o":4.6051,"t":"2026-10-05T16:45:00Z","v":35791,"vw":4.605806},{"c":4.6,"h":4.62,"l":4.5947,"n":54,"o":4.6,"t":"2026-10-05T17:00:00Z","v":38160,"vw":4.605949},{"c":4.62,"h":4.648,"l":4.61,"n":41,"o":4.61,"t":"2026-10-05T17:15:00Z","v":33824,"vw":4.62796},{"c":4.61,"h":4.6237,"l":4.6,"n":19,"o":4.612,"t":"2026-10-05T17:30:00Z","v":10535,"vw":4.608434},{"c":4.56,"h":4.61,"l":4.56,"n":42,"o":4.6016,"t":"2026-10-05T17:45:00Z","v":14476,"vw":4.592114},{"c":4.59,"h":4.5959,"l":4.56,"n":38,"o":4.56,"t":"2026-10-05T18:00:00Z","v":22516,"vw":4.579297},{"c":4.6,"h":4.6099,"l":4.59,"n":16,"o":4.595,"t":"2026-10-05T18:15:00Z","v":3769,"vw":4.595671},{"c":4.65,"h":4.655,"l":4.6,"n":47,"o":4.6024,"t":"2026-10-05T18:30:00Z","v":36433,"vw":4.633059},{"c":4.63,"h":4.63,"l":4.615,"n":46,"o":4.63,"t":"2026-10-05T18:45:00Z","v":16162,"vw":4.625065},{"c":4.61,"h":4.64,"l":4.61,"n":45,"o":4.63,"t":"2026-10-05T19:00:00Z","v":41799,"vw":4.618913},{"c":4.595,"h":4.6386,"l":4.59,"n":50,"o":4.6295,"t":"2026-10-05T19:15:00Z","v":29413,"vw":4.622759},{"c":4.58,"h":4.61,"l":4.555,"n":62,"o":4.6,"t":"2026-10-05T19:30:00Z","v":25486,"vw":4.573501},{"c":4.635,"h":4.635,"l":4.575,"n":232,"o":4.59,"t":"2026-10-05T19:45:00Z","v":139822,"vw":4.61413},{"c":4.62,"h":4.64,"l":4.611,"n":11,"o":4.64,"t":"2026-10-05T20:00:00Z","v":5996,"vw":4.633698},{"c":4.6297,"h":4.6297,"l":4.6297,"n":1,"o":4.6297,"t":"2026-10-05T20:15:00Z","v":1000,"vw":4.6297},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-05T20:45:00Z","v":4976,"vw":4.61},{"c":4.61,"h":4.6103,"l":4.61,"n":2,"o":4.6103,"t":"2026-10-05T21:15:00Z","v":500,"vw":4.61018},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-05T21:30:00Z","v":2000,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-05T22:15:00Z","v":150,"vw":4.61},{"c":4.6183,"h":4.62,"l":4.6183,"n":3,"o":4.62,"t":"2026-10-05T22:45:00Z","v":400,"vw":4.619575},{"c":4.605,"h":4.62,"l":4.605,"n":16,"o":4.62,"t":"2026-10-05T23:00:00Z","v":2900,"vw":4.611681},{"c":4.6,"h":4.609,"l":4.6,"n":6,"o":4.605,"t":"2026-10-05T23:15:00Z","v":3800,"vw":4.605093},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-05T23:30:00Z","v":852,"vw":4.59},{"c":4.581,"h":4.59,"l":4.581,"n":6,"o":4.59,"t":"2026-10-05T23:45:00Z","v":4100,"vw":4.583206},{"c":4.5995,"h":4.62,"l":4.56,"n":51,"o":4.58,"t":"2026-10-06T08:00:00Z","v":11598,"vw":4.584311},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-06T08:15:00Z","v":200,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-06T08:30:00Z","v":900,"vw":4.58},{"c":4.55,"h":4.59,"l":4.54,"n":27,"o":4.58,"t":"2026-10-06T08:45:00Z","v":11185,"vw":4.55522},{"c":4.57,"h":4.57,"l":4.55,"n":4,"o":4.55,"t":"2026-10-06T09:00:00Z","v":2328,"vw":4.556684},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-06T09:15:00Z","v":105,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":5,"o":4.56,"t":"2026-10-06T09:30:00Z","v":1250,"vw":4.56},{"c":4.54,"h":4.56,"l":4.54,"n":23,"o":4.56,"t":"2026-10-06T10:00:00Z","v":24277,"vw":4.541607},{"c":4.52,"h":4.52,"l":4.51,"n":12,"o":4.52,"t":"2026-10-06T10:15:00Z","v":5773,"vw":4.516023},{"c":4.51,"h":4.52,"l":4.51,"n":3,"o":4.52,"t":"2026-10-06T10:30:00Z","v":2900,"vw":4.516207},{"c":4.52,"h":4.53,"l":4.51,"n":12,"o":4.51,"t":"2026-10-06T10:45:00Z","v":2234,"vw":4.52503},{"c":4.4804,"h":4.52,"l":4.4804,"n":35,"o":4.51,"t":"2026-10-06T11:00:00Z","v":29831,"vw":4.512433},{"c":4.47,"h":4.5,"l":4.46,"n":12,"o":4.48,"t":"2026-10-06T11:15:00Z","v":8053,"vw":4.469706},{"c":4.4685,"h":4.479,"l":4.46,"n":15,"o":4.479,"t":"2026-10-06T11:30:00Z","v":7648,"vw":4.471304},{"c":4.46,"h":4.4792,"l":4.46,"n":15,"o":4.4792,"t":"2026-10-06T11:45:00Z","v":14724,"vw":4.460658},{"c":4.44,"h":4.46,"l":4.43,"n":101,"o":4.46,"t":"2026-10-06T12:00:00Z","v":75290,"vw":4.441074},{"c":4.4577,"h":4.4577,"l":4.449,"n":14,"o":4.449,"t":"2026-10-06T12:15:00Z","v":11892,"vw":4.45061},{"c":4.46,"h":4.46,"l":4.44,"n":19,"o":4.46,"t":"2026-10-06T12:30:00Z","v":15268,"vw":4.452659},{"c":4.41,"h":4.45,"l":4.4,"n":45,"o":4.45,"t":"2026-10-06T12:45:00Z","v":27185,"vw":4.428635},{"c":4.36,"h":4.4185,"l":4.35,"n":65,"o":4.41,"t":"2026-10-06T13:00:00Z","v":27019,"vw":4.385116},{"c":4.36,"h":4.37,"l":4.32,"n":205,"o":4.3578,"t":"2026-10-06T13:15:00Z","v":85795,"vw":4.34036},{"c":4.41,"h":4.65,"l":4.2801,"n":983,"o":4.35,"t":"2026-10-06T13:30:00Z","v":658968,"vw":4.456417},{"c":4.38,"h":4.45,"l":4.35,"n":698,"o":4.4,"t":"2026-10-06T13:45:00Z","v":415251,"vw":4.383021},{"c":4.39,"h":4.41,"l":4.35,"n":477,"o":4.38,"t":"2026-10-06T14:00:00Z","v":200207,"vw":4.372827},{"c":4.42,"h":4.49,"l":4.36,"n":371,"o":4.39,"t":"2026-10-06T14:15:00Z","v":227004,"vw":4.422608},{"c":4.4259,"h":4.52,"l":4.4,"n":275,"o":4.44,"t":"2026-10-06T14:30:00Z","v":155143,"vw":4.472456},{"c":4.4,"h":4.44,"l":4.39,"n":130,"o":4.43,"t":"2026-10-06T14:45:00Z","v":72306,"vw":4.410258},{"c":4.39,"h":4.417,"l":4.38,"n":255,"o":4.395,"t":"2026-10-06T15:00:00Z","v":75913,"vw":4.394994},{"c":4.3678,"h":4.3949,"l":4.3301,"n":374,"o":4.3949,"t":"2026-10-06T15:15:00Z","v":425863,"vw":4.356655},{"c":4.355,"h":4.3799,"l":4.3428,"n":113,"o":4.36,"t":"2026-10-06T15:30:00Z","v":77690,"vw":4.35693},{"c":4.285,"h":4.3599,"l":4.24,"n":551,"o":4.3599,"t":"2026-10-06T15:45:00Z","v":398750,"vw":4.276614},{"c":4.3,"h":4.33,"l":4.2747,"n":295,"o":4.28,"t":"2026-10-06T16:00:00Z","v":123964,"vw":4.289005},{"c":4.32,"h":4.35,"l":4.2601,"n":204,"o":4.2971,"t":"2026-10-06T16:15:00Z","v":92594,"vw":4.29753},{"c":4.305,"h":4.3288,"l":4.285,"n":172,"o":4.32,"t":"2026-10-06T16:30:00Z","v":146857,"vw":4.296777},{"c":4.2901,"h":4.3199,"l":4.28,"n":107,"o":4.31,"t":"2026-10-06T16:45:00Z","v":146429,"vw":4.305066},{"c":4.29,"h":4.33,"l":4.28,"n":158,"o":4.31,"t":"2026-10-06T17:00:00Z","v":78458,"vw":4.310887},{"c":4.23,"h":4.2865,"l":4.23,"n":415,"o":4.28,"t":"2026-10-06T17:15:00Z","v":290510,"vw":4.258466},{"c":4.225,"h":4.25,"l":4.215,"n":336,"o":4.24,"t":"2026-10-06T17:30:00Z","v":190095,"vw":4.233307},{"c":4.2472,"h":4.26,"l":4.21,"n":256,"o":4.22,"t":"2026-10-06T17:45:00Z","v":178264,"vw":4.231886},{"c":4.228,"h":4.24,"l":4.18,"n":459,"o":4.24,"t":"2026-10-06T18:00:00Z","v":311034,"vw":4.202219},{"c":4.26,"h":4.2699,"l":4.21,"n":373,"o":4.22,"t":"2026-10-06T18:15:00Z","v":120159,"vw":4.240066},{"c":4.2799,"h":4.285,"l":4.2525,"n":136,"o":4.26,"t":"2026-10-06T18:30:00Z","v":60146,"vw":4.269451},{"c":4.25,"h":4.27,"l":4.23,"n":157,"o":4.25,"t":"2026-10-06T18:45:00Z","v":182948,"vw":4.250397},{"c":4.24,"h":4.27,"l":4.2302,"n":178,"o":4.2587,"t":"2026-10-06T19:00:00Z","v":105977,"vw":4.255866},{"c":4.26,"h":4.27,"l":4.23,"n":184,"o":4.24,"t":"2026-10-06T19:15:00Z","v":91523,"vw":4.257133},{"c":4.2453,"h":4.26,"l":4.22,"n":366,"o":4.26,"t":"2026-10-06T19:30:00Z","v":198903,"vw":4.241734},{"c":4.3426,"h":4.35,"l":4.235,"n":1091,"o":4.24,"t":"2026-10-06T19:45:00Z","v":708277,"vw":4.287066},{"c":4.34,"h":4.35,"l":4.3107,"n":61,"o":4.345,"t":"2026-10-06T20:00:00Z","v":23548,"vw":4.336394},{"c":4.35,"h":4.35,"l":4.33,"n":17,"o":4.34,"t":"2026-10-06T20:15:00Z","v":7143,"vw":4.337489},{"c":4.33,"h":4.342,"l":4.33,"n":9,"o":4.34,"t":"2026-10-06T20:30:00Z","v":8173,"vw":4.337613},{"c":4.3202,"h":4.34,"l":4.3202,"n":10,"o":4.33,"t":"2026-10-06T20:45:00Z","v":11075,"vw":4.324877},{"c":4.33,"h":4.339,"l":4.32,"n":4,"o":4.339,"t":"2026-10-06T21:00:00Z","v":1200,"vw":4.332093},{"c":4.339,"h":4.339,"l":4.33,"n":7,"o":4.33,"t":"2026-10-06T21:15:00Z","v":7939,"vw":4.333552},{"c":4.3231,"h":4.3248,"l":4.32,"n":7,"o":4.32,"t":"2026-10-06T21:30:00Z","v":4205,"vw":4.321968},{"c":4.3393,"h":4.34,"l":4.321,"n":10,"o":4.34,"t":"2026-10-06T21:45:00Z","v":14313,"vw":4.326523},{"c":4.32,"h":4.33,"l":4.32,"n":6,"o":4.33,"t":"2026-10-06T22:00:00Z","v":1332,"vw":4.325729},{"c":4.3215,"h":4.33,"l":4.31,"n":10,"o":4.31,"t":"2026-10-06T22:15:00Z","v":5500,"vw":4.324143},{"c":4.32,"h":4.33,"l":4.32,"n":2,"o":4.33,"t":"2026-10-06T22:30:00Z","v":3755,"vw":4.322397},{"c":4.34,"h":4.34,"l":4.33,"n":4,"o":4.33,"t":"2026-10-06T22:45:00Z","v":998,"vw":4.333988},{"c":4.34,"h":4.34,"l":4.33,"n":4,"o":4.33,"t":"2026-10-06T23:00:00Z","v":4300,"vw":4.33186},{"c":4.3396,"h":4.3499,"l":4.32,"n":7,"o":4.3499,"t":"2026-10-06T23:15:00Z","v":3140,"vw":4.342411},{"c":4.3399,"h":4.3399,"l":4.32,"n":11,"o":4.321,"t":"2026-10-06T23:30:00Z","v":12018,"vw":4.336194},{"c":4.32,"h":4.33,"l":4.32,"n":19,"o":4.32,"t":"2026-10-06T23:45:00Z","v":7915,"vw":4.320128},{"c":4.49,"h":4.5,"l":4.38,"n":112,"o":4.39,"t":"2026-10-07T08:00:00Z","v":43553,"vw":4.467967},{"c":4.45,"h":4.47,"l":4.44,"n":24,"o":4.47,"t":"2026-10-07T08:15:00Z","v":19397,"vw":4.450285},{"c":4.45,"h":4.45,"l":4.44,"n":20,"o":4.45,"t":"2026-10-07T08:30:00Z","v":5670,"vw":4.449118},{"c":4.4687,"h":4.47,"l":4.46,"n":7,"o":4.47,"t":"2026-10-07T08:45:00Z","v":2719,"vw":4.46476},{"c":4.53,"h":4.53,"l":4.48,"n":36,"o":4.48,"t":"2026-10-07T09:00:00Z","v":17222,"vw":4.507898},{"c":4.53,"h":4.54,"l":4.52,"n":36,"o":4.52,"t":"2026-10-07T09:15:00Z","v":9536,"vw":4.530528},{"c":4.55,"h":4.55,"l":4.5216,"n":21,"o":4.525,"t":"2026-10-07T09:30:00Z","v":24872,"vw":4.530129},{"c":4.54,"h":4.55,"l":4.54,"n":12,"o":4.55,"t":"2026-10-07T09:45:00Z","v":4229,"vw":4.540331},{"c":4.56,"h":4.57,"l":4.53,"n":14,"o":4.54,"t":"2026-10-07T10:00:00Z","v":5828,"vw":4.547513},{"c":4.52,"h":4.54,"l":4.51,"n":5,"o":4.54,"t":"2026-10-07T10:15:00Z","v":1179,"vw":4.523291},{"c":4.56,"h":4.56,"l":4.52,"n":13,"o":4.52,"t":"2026-10-07T10:30:00Z","v":6497,"vw":4.54262},{"c":4.58,"h":4.6,"l":4.57,"n":18,"o":4.58,"t":"2026-10-07T10:45:00Z","v":21142,"vw":4.572975},{"c":4.6128,"h":4.66,"l":4.59,"n":96,"o":4.59,"t":"2026-10-07T11:00:00Z","v":66399,"vw":4.619799},{"c":4.62,"h":4.66,"l":4.6,"n":52,"o":4.6269,"t":"2026-10-07T11:15:00Z","v":41481,"vw":4.628277},{"c":4.67,"h":4.67,"l":4.611,"n":18,"o":4.63,"t":"2026-10-07T11:30:00Z","v":14942,"vw":4.642866},{"c":4.68,"h":4.69,"l":4.66,"n":47,"o":4.67,"t":"2026-10-07T11:45:00Z","v":26943,"vw":4.679906},{"c":4.65,"h":4.69,"l":4.65,"n":50,"o":4.69,"t":"2026-10-07T12:00:00Z","v":59655,"vw":4.657421},{"c":4.7,"h":4.7,"l":4.65,"n":71,"o":4.65,"t":"2026-10-07T12:15:00Z","v":31955,"vw":4.672099},{"c":4.66,"h":4.68,"l":4.65,"n":62,"o":4.67,"t":"2026-10-07T12:30:00Z","v":35699,"vw":4.659818},{"c":4.65,"h":4.6713,"l":4.65,"n":28,"o":4.6713,"t":"2026-10-07T12:45:00Z","v":32489,"vw":4.654362},{"c":4.64,"h":4.66,"l":4.6304,"n":35,"o":4.6497,"t":"2026-10-07T13:00:00Z","v":17728,"vw":4.651947},{"c":4.6796,"h":4.6796,"l":4.6103,"n":37,"o":4.6304,"t":"2026-10-07T13:15:00Z","v":16742,"vw":4.636282},{"c":4.4598,"h":4.67,"l":4.32,"n":1775,"o":4.67,"t":"2026-10-07T13:30:00Z","v":1301203,"vw":4.478794},{"c":4.44,"h":4.53,"l":4.44,"n":645,"o":4.46,"t":"2026-10-07T13:45:00Z","v":478824,"vw":4.488304},{"c":4.49,"h":4.525,"l":4.445,"n":370,"o":4.45,"t":"2026-10-07T14:00:00Z","v":271531,"vw":4.492258},{"c":4.49,"h":4.51,"l":4.475,"n":231,"o":4.4801,"t":"2026-10-07T14:15:00Z","v":130787,"vw":4.492794},{"c":4.6,"h":4.6,"l":4.49,"n":367,"o":4.49,"t":"2026-10-07T14:30:00Z","v":272317,"vw":4.54212},{"c":4.58,"h":4.625,"l":4.57,"n":429,"o":4.6,"t":"2026-10-07T14:45:00Z","v":327329,"vw":4.606602},{"c":4.6,"h":4.62,"l":4.58,"n":331,"o":4.58,"t":"2026-10-07T15:00:00Z","v":167562,"vw":4.597299},{"c":4.64,"h":4.6402,"l":4.59,"n":244,"o":4.6,"t":"2026-10-07T15:15:00Z","v":329302,"vw":4.609502},{"c":4.57,"h":4.6371,"l":4.56,"n":207,"o":4.63,"t":"2026-10-07T15:30:00Z","v":119490,"vw":4.598394},{"c":4.55,"h":4.58,"l":4.55,"n":190,"o":4.57,"t":"2026-10-07T15:45:00Z","v":171446,"vw":4.567332},{"c":4.58,"h":4.59,"l":4.555,"n":326,"o":4.555,"t":"2026-10-07T16:00:00Z","v":103868,"vw":4.574054},{"c":4.595,"h":4.595,"l":4.57,"n":37,"o":4.59,"t":"2026-10-07T16:15:00Z","v":32810,"vw":4.582541},{"c":4.6,"h":4.625,"l":4.585,"n":144,"o":4.59,"t":"2026-10-07T16:30:00Z","v":70379,"vw":4.608135},{"c":4.55,"h":4.59,"l":4.55,"n":190,"o":4.59,"t":"2026-10-07T16:45:00Z","v":109876,"vw":4.564881},{"c":4.525,"h":4.56,"l":4.51,"n":216,"o":4.56,"t":"2026-10-07T17:00:00Z","v":81438,"vw":4.530042},{"c":4.52,"h":4.545,"l":4.5129,"n":149,"o":4.525,"t":"2026-10-07T17:15:00Z","v":72560,"vw":4.525225},{"c":4.52,"h":4.5399,"l":4.5044,"n":248,"o":4.52,"t":"2026-10-07T17:30:00Z","v":94620,"vw":4.523957},{"c":4.51,"h":4.54,"l":4.51,"n":71,"o":4.5197,"t":"2026-10-07T17:45:00Z","v":48769,"vw":4.527725},{"c":4.54,"h":4.545,"l":4.51,"n":165,"o":4.515,"t":"2026-10-07T18:00:00Z","v":43497,"vw":4.522458},{"c":4.53,"h":4.545,"l":4.52,"n":179,"o":4.545,"t":"2026-10-07T18:15:00Z","v":65161,"vw":4.533379},{"c":4.5912,"h":4.6023,"l":4.5234,"n":157,"o":4.53,"t":"2026-10-07T18:30:00Z","v":89893,"vw":4.562313},{"c":4.585,"h":4.59,"l":4.58,"n":182,"o":4.59,"t":"2026-10-07T18:45:00Z","v":133590,"vw":4.584394},{"c":4.6002,"h":4.62,"l":4.583,"n":138,"o":4.59,"t":"2026-10-07T19:00:00Z","v":117433,"vw":4.606605},{"c":4.58,"h":4.61,"l":4.5701,"n":121,"o":4.61,"t":"2026-10-07T19:15:00Z","v":61952,"vw":4.593042},{"c":4.52,"h":4.58,"l":4.505,"n":280,"o":4.58,"t":"2026-10-07T19:30:00Z","v":240707,"vw":4.547618},{"c":4.4798,"h":4.52,"l":4.44,"n":380,"o":4.52,"t":"2026-10-07T19:45:00Z","v":287783,"vw":4.479311},{"c":4.5,"h":4.5,"l":4.475,"n":23,"o":4.475,"t":"2026-10-07T20:00:00Z","v":4404,"vw":4.49168},{"c":4.5001,"h":4.51,"l":4.5,"n":3,"o":4.5,"t":"2026-10-07T20:15:00Z","v":1400,"vw":4.50075},{"c":4.5,"h":4.51,"l":4.5,"n":8,"o":4.51,"t":"2026-10-07T20:30:00Z","v":1646,"vw":4.5025},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T20:45:00Z","v":400,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T21:00:00Z","v":941,"vw":4.5},{"c":4.49,"h":4.4997,"l":4.49,"n":3,"o":4.4997,"t":"2026-10-07T21:15:00Z","v":1199,"vw":4.496264},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-07T21:30:00Z","v":15000,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-07T21:45:00Z","v":300,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":94,"o":4.48,"t":"2026-10-07T22:30:00Z","v":20000,"vw":4.48},{"c":4.481,"h":4.481,"l":4.481,"n":1,"o":4.481,"t":"2026-10-07T23:15:00Z","v":500,"vw":4.481},{"c":4.46,"h":4.4809,"l":4.46,"n":4,"o":4.4809,"t":"2026-10-07T23:30:00Z","v":2170,"vw":4.464415},{"c":4.4529,"h":4.46,"l":4.451,"n":5,"o":4.46,"t":"2026-10-07T23:45:00Z","v":5212,"vw":4.452883},{"c":4.7,"h":4.74,"l":4.5,"n":238,"o":4.64,"t":"2026-10-08T08:00:00Z","v":95084,"vw":4.676724},{"c":4.64,"h":4.69,"l":4.64,"n":8,"o":4.69,"t":"2026-10-08T08:15:00Z","v":5959,"vw":4.664726},{"c":4.66,"h":4.66,"l":4.657,"n":2,"o":4.657,"t":"2026-10-08T08:30:00Z","v":4557,"vw":4.659228},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-10-08T08:45:00Z","v":5500,"vw":4.66},{"c":4.64,"h":4.66,"l":4.64,"n":20,"o":4.66,"t":"2026-10-08T09:00:00Z","v":44223,"vw":4.658713},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-08T09:15:00Z","v":4150,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-08T10:00:00Z","v":1400,"vw":4.66},{"c":4.7,"h":4.7,"l":4.68,"n":11,"o":4.68,"t":"2026-10-08T10:15:00Z","v":12400,"vw":4.694072},{"c":4.7199,"h":4.7255,"l":4.71,"n":19,"o":4.71,"t":"2026-10-08T10:30:00Z","v":44072,"vw":4.710331},{"c":4.68,"h":4.7,"l":4.68,"n":11,"o":4.7,"t":"2026-10-08T10:45:00Z","v":43037,"vw":4.685269},{"c":4.6506,"h":4.7092,"l":4.6506,"n":117,"o":4.68,"t":"2026-10-08T11:00:00Z","v":170788,"vw":4.681399},{"c":4.7,"h":4.71,"l":4.66,"n":47,"o":4.66,"t":"2026-10-08T11:15:00Z","v":29018,"vw":4.684057},{"c":4.69,"h":4.71,"l":4.69,"n":6,"o":4.71,"t":"2026-10-08T11:30:00Z","v":6830,"vw":4.702679},{"c":4.7032,"h":4.7032,"l":4.68,"n":13,"o":4.69,"t":"2026-10-08T11:45:00Z","v":2949,"vw":4.685687},{"c":4.7,"h":4.705,"l":4.6801,"n":16,"o":4.705,"t":"2026-10-08T12:00:00Z","v":10719,"vw":4.69591},{"c":4.67,"h":4.71,"l":4.6617,"n":26,"o":4.71,"t":"2026-10-08T12:15:00Z","v":30698,"vw":4.704267},{"c":4.691,"h":4.71,"l":4.69,"n":18,"o":4.71,"t":"2026-10-08T12:30:00Z","v":63370,"vw":4.691331},{"c":4.68,"h":4.7075,"l":4.68,"n":11,"o":4.7,"t":"2026-10-08T12:45:00Z","v":2743,"vw":4.689818},{"c":4.66,"h":4.6774,"l":4.66,"n":14,"o":4.66,"t":"2026-10-08T13:00:00Z","v":3154,"vw":4.663509},{"c":4.71,"h":4.71,"l":4.65,"n":57,"o":4.665,"t":"2026-10-08T13:15:00Z","v":23585,"vw":4.674549},{"c":4.751,"h":4.83,"l":4.62,"n":664,"o":4.7,"t":"2026-10-08T13:30:00Z","v":376976,"vw":4.728203},{"c":4.9,"h":4.9401,"l":4.75,"n":974,"o":4.75,"t":"2026-10-08T13:45:00Z","v":438670,"vw":4.883622},{"c":4.891,"h":4.925,"l":4.83,"n":653,"o":4.9,"t":"2026-10-08T14:00:00Z","v":266175,"vw":4.883389},{"c":4.74,"h":4.91,"l":4.7101,"n":574,"o":4.89,"t":"2026-10-08T14:15:00Z","v":342283,"vw":4.781466},{"c":4.78,"h":4.8,"l":4.7399,"n":292,"o":4.74,"t":"2026-10-08T14:30:00Z","v":277801,"vw":4.763693},{"c":4.85,"h":4.875,"l":4.78,"n":245,"o":4.7817,"t":"2026-10-08T14:45:00Z","v":184977,"vw":4.840635},{"c":4.91,"h":4.93,"l":4.8349,"n":386,"o":4.85,"t":"2026-10-08T15:00:00Z","v":225166,"vw":4.894725},{"c":4.91,"h":4.92,"l":4.87,"n":505,"o":4.91,"t":"2026-10-08T15:15:00Z","v":197187,"vw":4.89593},{"c":4.935,"h":4.97,"l":4.92,"n":197,"o":4.92,"t":"2026-10-08T15:30:00Z","v":116060,"vw":4.948417},{"c":4.935,"h":4.95,"l":4.9027,"n":334,"o":4.935,"t":"2026-10-08T15:45:00Z","v":78435,"vw":4.923684},{"c":4.92,"h":4.96,"l":4.92,"n":185,"o":4.93,"t":"2026-10-08T16:00:00Z","v":99777,"vw":4.927419},{"c":4.88,"h":4.92,"l":4.85,"n":294,"o":4.92,"t":"2026-10-08T16:15:00Z","v":129102,"vw":4.888796},{"c":4.96,"h":5,"l":4.89,"n":578,"o":4.89,"t":"2026-10-08T16:30:00Z","v":290133,"vw":4.944523},{"c":5.19,"h":5.2,"l":4.94,"n":856,"o":4.95,"t":"2026-10-08T16:45:00Z","v":438151,"vw":5.087514},{"c":5.15,"h":5.29,"l":5.1406,"n":861,"o":5.19,"t":"2026-10-08T17:00:00Z","v":422432,"vw":5.226732},{"c":5.22,"h":5.25,"l":5.14,"n":538,"o":5.15,"t":"2026-10-08T17:15:00Z","v":252051,"vw":5.2187},{"c":5.22,"h":5.25,"l":5.18,"n":415,"o":5.22,"t":"2026-10-08T17:30:00Z","v":156952,"vw":5.225523},{"c":5.17,"h":5.26,"l":5.16,"n":417,"o":5.22,"t":"2026-10-08T17:45:00Z","v":134814,"vw":5.22664},{"c":5.17,"h":5.2,"l":5.14,"n":243,"o":5.18,"t":"2026-10-08T18:00:00Z","v":71827,"vw":5.170129},{"c":5.1,"h":5.15,"l":5.08,"n":244,"o":5.15,"t":"2026-10-08T18:15:00Z","v":72649,"vw":5.099753},{"c":5.1,"h":5.1299,"l":5.09,"n":137,"o":5.1,"t":"2026-10-08T18:30:00Z","v":68590,"vw":5.112297},{"c":5.13,"h":5.1399,"l":5.11,"n":137,"o":5.11,"t":"2026-10-08T18:45:00Z","v":55029,"vw":5.123864},{"c":5.1801,"h":5.21,"l":5.14,"n":243,"o":5.14,"t":"2026-10-08T19:00:00Z","v":78796,"vw":5.182361},{"c":5.17,"h":5.1915,"l":5.1142,"n":329,"o":5.19,"t":"2026-10-08T19:15:00Z","v":112343,"vw":5.152825},{"c":5.1502,"h":5.21,"l":5.1502,"n":437,"o":5.175,"t":"2026-10-08T19:30:00Z","v":217345,"vw":5.182805},{"c":5.06,"h":5.17,"l":5.035,"n":438,"o":5.16,"t":"2026-10-08T19:45:00Z","v":287838,"vw":5.086211},{"c":4.99,"h":5.04,"l":4.98,"n":51,"o":5.04,"t":"2026-10-08T20:00:00Z","v":7895,"vw":5.014504},{"c":5.02,"h":5.02,"l":4.9903,"n":11,"o":5.0008,"t":"2026-10-08T20:30:00Z","v":2564,"vw":4.998947},{"c":5.0013,"h":5.0013,"l":5.0013,"n":1,"o":5.0013,"t":"2026-10-08T20:45:00Z","v":106,"vw":5.0013},{"c":5.0229,"h":5.0229,"l":5.01,"n":2,"o":5.01,"t":"2026-10-08T21:00:00Z","v":500,"vw":5.01258},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-08T21:15:00Z","v":120,"vw":5.01},{"c":5.0298,"h":5.0298,"l":5.0298,"n":2,"o":5.0298,"t":"2026-10-08T21:30:00Z","v":303,"vw":5.0298},{"c":5.019,"h":5.019,"l":5.019,"n":3,"o":5.019,"t":"2026-10-08T22:00:00Z","v":605,"vw":5.019},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-08T22:15:00Z","v":555,"vw":5},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-08T22:30:00Z","v":200,"vw":4.98},{"c":5.01,"h":5.01,"l":4.9997,"n":6,"o":5,"t":"2026-10-08T22:45:00Z","v":1981,"vw":5.004024},{"c":5.01,"h":5.01,"l":5.009,"n":6,"o":5.009,"t":"2026-10-08T23:00:00Z","v":710,"vw":5.009783},{"c":5.03,"h":5.03,"l":5.02,"n":2,"o":5.02,"t":"2026-10-08T23:15:00Z","v":318,"vw":5.023711},{"c":5.03,"h":5.03,"l":5.02,"n":6,"o":5.03,"t":"2026-10-08T23:30:00Z","v":3390,"vw":5.029701},{"c":5.0497,"h":5.0497,"l":5.04,"n":3,"o":5.04,"t":"2026-10-08T23:45:00Z","v":693,"vw":5.047462},{"c":4.74,"h":4.81,"l":4.7204,"n":110,"o":4.75,"t":"2026-10-09T08:00:00Z","v":79460,"vw":4.76392},{"c":4.74,"h":4.74,"l":4.73,"n":4,"o":4.73,"t":"2026-10-09T08:15:00Z","v":1180,"vw":4.737826},{"c":4.735,"h":4.74,"l":4.735,"n":4,"o":4.74,"t":"2026-10-09T08:30:00Z","v":3269,"vw":4.739284},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-09T08:45:00Z","v":2000,"vw":4.74},{"c":4.78,"h":4.81,"l":4.78,"n":3,"o":4.81,"t":"2026-10-09T09:15:00Z","v":1850,"vw":4.808333},{"c":4.79,"h":4.8,"l":4.77,"n":38,"o":4.77,"t":"2026-10-09T10:00:00Z","v":131692,"vw":4.799544},{"c":4.8396,"h":4.8499,"l":4.82,"n":5,"o":4.8499,"t":"2026-10-09T10:45:00Z","v":1070,"vw":4.832047},{"c":4.85,"h":4.88,"l":4.82,"n":21,"o":4.82,"t":"2026-10-09T11:00:00Z","v":16238,"vw":4.857946},{"c":4.86,"h":4.87,"l":4.86,"n":54,"o":4.86,"t":"2026-10-09T11:15:00Z","v":28275,"vw":4.860072},{"c":4.85,"h":4.86,"l":4.84,"n":17,"o":4.86,"t":"2026-10-09T11:30:00Z","v":5761,"vw":4.855911},{"c":4.8324,"h":4.84,"l":4.83,"n":9,"o":4.84,"t":"2026-10-09T11:45:00Z","v":1504,"vw":4.837722},{"c":4.89,"h":4.89,"l":4.84,"n":11,"o":4.841,"t":"2026-10-09T12:00:00Z","v":10148,"vw":4.857239},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-09T12:15:00Z","v":200,"vw":4.88},{"c":4.9,"h":4.91,"l":4.87,"n":25,"o":4.87,"t":"2026-10-09T12:30:00Z","v":27049,"vw":4.886694},{"c":4.9,"h":4.92,"l":4.89,"n":32,"o":4.92,"t":"2026-10-09T12:45:00Z","v":31501,"vw":4.901672},{"c":4.8,"h":4.89,"l":4.78,"n":229,"o":4.89,"t":"2026-10-09T13:00:00Z","v":163439,"vw":4.850366},{"c":4.93,"h":4.93,"l":4.787,"n":36,"o":4.8,"t":"2026-10-09T13:15:00Z","v":22351,"vw":4.826073},{"c":5.045,"h":5.087,"l":4.89,"n":393,"o":4.89,"t":"2026-10-09T13:30:00Z","v":266901,"vw":4.982899},{"c":5.05,"h":5.11,"l":5.011,"n":477,"o":5.04,"t":"2026-10-09T13:45:00Z","v":305080,"vw":5.0612},{"c":5.0299,"h":5.09,"l":4.955,"n":271,"o":5.02,"t":"2026-10-09T14:00:00Z","v":215811,"vw":5.008558},{"c":5.04,"h":5.075,"l":5.0201,"n":194,"o":5.025,"t":"2026-10-09T14:15:00Z","v":170400,"vw":5.049445},{"c":5.06,"h":5.06,"l":4.99,"n":89,"o":5.04,"t":"2026-10-09T14:30:00Z","v":34676,"vw":5.024024},{"c":4.9595,"h":5.03,"l":4.9103,"n":203,"o":5.025,"t":"2026-10-09T14:45:00Z","v":108628,"vw":4.965632},{"c":4.96,"h":4.99,"l":4.94,"n":98,"o":4.955,"t":"2026-10-09T15:00:00Z","v":60718,"vw":4.972124},{"c":5.02,"h":5.02,"l":4.95,"n":47,"o":4.96,"t":"2026-10-09T15:15:00Z","v":18778,"vw":4.972533},{"c":5.0239,"h":5.04,"l":4.9943,"n":38,"o":5.0149,"t":"2026-10-09T15:30:00Z","v":21798,"vw":5.015834},{"c":5.03,"h":5.0499,"l":5.03,"n":83,"o":5.03,"t":"2026-10-09T15:45:00Z","v":55151,"vw":5.040784},{"c":5.03,"h":5.0599,"l":5,"n":72,"o":5.04,"t":"2026-10-09T16:00:00Z","v":44666,"vw":5.035531},{"c":5.03,"h":5.06,"l":5.03,"n":144,"o":5.03,"t":"2026-10-09T16:15:00Z","v":102133,"vw":5.055685},{"c":5.01,"h":5.02,"l":4.99,"n":40,"o":5.02,"t":"2026-10-09T16:30:00Z","v":30838,"vw":5.003569},{"c":4.98,"h":5.003,"l":4.97,"n":35,"o":5.0004,"t":"2026-10-09T16:45:00Z","v":8819,"vw":4.98464},{"c":4.96,"h":4.98,"l":4.96,"n":304,"o":4.9704,"t":"2026-10-09T17:00:00Z","v":49144,"vw":4.973719},{"c":4.9,"h":4.96,"l":4.9,"n":163,"o":4.9549,"t":"2026-10-09T17:15:00Z","v":95353,"vw":4.944967},{"c":4.875,"h":4.907,"l":4.865,"n":124,"o":4.901,"t":"2026-10-09T17:30:00Z","v":98535,"vw":4.888692},{"c":4.88,"h":4.88,"l":4.855,"n":154,"o":4.87,"t":"2026-10-09T17:45:00Z","v":57790,"vw":4.869838},{"c":4.87,"h":4.88,"l":4.86,"n":71,"o":4.88,"t":"2026-10-09T18:00:00Z","v":24557,"vw":4.869381},{"c":4.87,"h":4.87,"l":4.83,"n":97,"o":4.85,"t":"2026-10-09T18:15:00Z","v":29103,"vw":4.848932},{"c":4.88,"h":4.9,"l":4.87,"n":42,"o":4.87,"t":"2026-10-09T18:30:00Z","v":15875,"vw":4.883412},{"c":4.8498,"h":4.86,"l":4.8339,"n":154,"o":4.86,"t":"2026-10-09T18:45:00Z","v":51269,"vw":4.844304},{"c":4.82,"h":4.84,"l":4.8002,"n":90,"o":4.83,"t":"2026-10-09T19:00:00Z","v":40389,"vw":4.83098},{"c":4.81,"h":4.82,"l":4.7601,"n":201,"o":4.82,"t":"2026-10-09T19:15:00Z","v":194658,"vw":4.776281},{"c":4.8307,"h":4.85,"l":4.795,"n":240,"o":4.81,"t":"2026-10-09T19:30:00Z","v":177313,"vw":4.823756},{"c":4.77,"h":4.845,"l":4.76,"n":599,"o":4.835,"t":"2026-10-09T19:45:00Z","v":418262,"vw":4.810611},{"c":4.78,"h":4.78,"l":4.76,"n":20,"o":4.77,"t":"2026-10-09T20:00:00Z","v":2885,"vw":4.768023},{"c":4.781,"h":4.79,"l":4.78,"n":5,"o":4.78,"t":"2026-10-09T20:15:00Z","v":2014,"vw":4.786387},{"c":4.79,"h":4.79,"l":4.7898,"n":2,"o":4.7898,"t":"2026-10-09T20:30:00Z","v":2600,"vw":4.789808},{"c":4.81,"h":4.81,"l":4.7803,"n":2,"o":4.7803,"t":"2026-10-09T21:00:00Z","v":450,"vw":4.8001},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-09T21:30:00Z","v":100,"vw":4.81},{"c":4.7846,"h":4.7846,"l":4.7846,"n":1,"o":4.7846,"t":"2026-10-09T21:45:00Z","v":150,"vw":4.7846},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-09T22:00:00Z","v":100,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-09T22:15:00Z","v":200,"vw":4.81},{"c":4.78,"h":4.78,"l":4.78,"n":21,"o":4.78,"t":"2026-10-09T23:30:00Z","v":2000,"vw":4.78},{"c":4.8093,"h":4.8093,"l":4.8093,"n":1,"o":4.8093,"t":"2026-10-09T23:45:00Z","v":500,"vw":4.8093},{"c":4.83,"h":4.89,"l":4.72,"n":149,"o":4.89,"t":"2026-10-12T08:00:00Z","v":69499,"vw":4.821105},{"c":4.89,"h":4.8984,"l":4.85,"n":78,"o":4.85,"t":"2026-10-12T08:15:00Z","v":24225,"vw":4.876277},{"c":4.9387,"h":4.94,"l":4.9098,"n":128,"o":4.9098,"t":"2026-10-12T08:30:00Z","v":35182,"vw":4.922118},{"c":4.9384,"h":4.94,"l":4.93,"n":591,"o":4.94,"t":"2026-10-12T08:45:00Z","v":59867,"vw":4.939075},{"c":4.91,"h":4.93,"l":4.91,"n":3,"o":4.93,"t":"2026-10-12T09:00:00Z","v":600,"vw":4.916667},{"c":4.91,"h":4.91,"l":4.9,"n":4,"o":4.9,"t":"2026-10-12T09:15:00Z","v":450,"vw":4.904505},{"c":4.9143,"h":4.9143,"l":4.9143,"n":1,"o":4.9143,"t":"2026-10-12T09:30:00Z","v":370,"vw":4.9143},{"c":4.89,"h":4.89,"l":4.88,"n":2,"o":4.88,"t":"2026-10-12T10:00:00Z","v":561,"vw":4.888217},{"c":4.87,"h":4.8894,"l":4.86,"n":4,"o":4.86,"t":"2026-10-12T10:30:00Z","v":861,"vw":4.866899},{"c":4.875,"h":4.875,"l":4.8699,"n":4,"o":4.8699,"t":"2026-10-12T10:45:00Z","v":3086,"vw":4.870159},{"c":4.9,"h":4.9,"l":4.87,"n":5,"o":4.87,"t":"2026-10-12T11:00:00Z","v":6071,"vw":4.887496},{"c":4.91,"h":4.91,"l":4.89,"n":2,"o":4.89,"t":"2026-10-12T11:15:00Z","v":304,"vw":4.896842},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-12T11:30:00Z","v":100,"vw":4.92},{"c":4.891,"h":4.9172,"l":4.891,"n":6,"o":4.9163,"t":"2026-10-12T11:45:00Z","v":3322,"vw":4.909708},{"c":4.95,"h":4.9558,"l":4.93,"n":6,"o":4.94,"t":"2026-10-12T12:00:00Z","v":786,"vw":4.947598},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T12:15:00Z","v":2000,"vw":4.93},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-12T12:30:00Z","v":735,"vw":4.95},{"c":4.92,"h":4.94,"l":4.92,"n":8,"o":4.94,"t":"2026-10-12T12:45:00Z","v":4600,"vw":4.934565},{"c":4.9372,"h":4.9372,"l":4.93,"n":14,"o":4.931,"t":"2026-10-12T13:00:00Z","v":5600,"vw":4.931261},{"c":5.0035,"h":5.01,"l":4.94,"n":35,"o":4.94,"t":"2026-10-12T13:15:00Z","v":11574,"vw":4.976337},{"c":5.19,"h":5.2518,"l":4.95,"n":470,"o":4.96,"t":"2026-10-12T13:30:00Z","v":393013,"vw":5.143771},{"c":5.165,"h":5.23,"l":5.12,"n":360,"o":5.17,"t":"2026-10-12T13:45:00Z","v":588078,"vw":5.170021},{"c":5.24,"h":5.29,"l":5.1698,"n":426,"o":5.17,"t":"2026-10-12T14:00:00Z","v":299730,"vw":5.249919},{"c":5.315,"h":5.365,"l":5.19,"n":583,"o":5.24,"t":"2026-10-12T14:15:00Z","v":309601,"vw":5.310548},{"c":5.41,"h":5.41,"l":5.3409,"n":291,"o":5.35,"t":"2026-10-12T14:30:00Z","v":148703,"vw":5.385798},{"c":5.41,"h":5.44,"l":5.3822,"n":222,"o":5.42,"t":"2026-10-12T14:45:00Z","v":89827,"vw":5.417107},{"c":5.45,"h":5.46,"l":5.4,"n":202,"o":5.415,"t":"2026-10-12T15:00:00Z","v":55682,"vw":5.436123},{"c":5.465,"h":5.51,"l":5.44,"n":411,"o":5.45,"t":"2026-10-12T15:15:00Z","v":121840,"vw":5.478474},{"c":5.3804,"h":5.485,"l":5.3804,"n":308,"o":5.47,"t":"2026-10-12T15:30:00Z","v":125523,"vw":5.445185},{"c":5.36,"h":5.4169,"l":5.3404,"n":212,"o":5.38,"t":"2026-10-12T15:45:00Z","v":78311,"vw":5.375949},{"c":5.3599,"h":5.38,"l":5.3001,"n":89,"o":5.36,"t":"2026-10-12T16:00:00Z","v":50751,"vw":5.34396},{"c":5.425,"h":5.4299,"l":5.34,"n":51,"o":5.35,"t":"2026-10-12T16:15:00Z","v":27693,"vw":5.393843},{"c":5.4529,"h":5.4529,"l":5.4112,"n":312,"o":5.4271,"t":"2026-10-12T16:30:00Z","v":92681,"vw":5.430111},{"c":5.515,"h":5.5199,"l":5.45,"n":154,"o":5.45,"t":"2026-10-12T16:45:00Z","v":67114,"vw":5.495375},{"c":5.51,"h":5.52,"l":5.475,"n":224,"o":5.51,"t":"2026-10-12T17:00:00Z","v":87384,"vw":5.500988},{"c":5.44,"h":5.5,"l":5.4002,"n":137,"o":5.5,"t":"2026-10-12T17:15:00Z","v":64545,"vw":5.437256},{"c":5.46,"h":5.4699,"l":5.43,"n":52,"o":5.44,"t":"2026-10-12T17:30:00Z","v":60461,"vw":5.453131},{"c":5.46,"h":5.47,"l":5.44,"n":57,"o":5.47,"t":"2026-10-12T17:45:00Z","v":53217,"vw":5.463793},{"c":5.445,"h":5.49,"l":5.445,"n":81,"o":5.49,"t":"2026-10-12T18:00:00Z","v":14947,"vw":5.472701},{"c":5.4402,"h":5.455,"l":5.43,"n":220,"o":5.44,"t":"2026-10-12T18:15:00Z","v":78291,"vw":5.439911},{"c":5.4,"h":5.44,"l":5.4,"n":126,"o":5.44,"t":"2026-10-12T18:30:00Z","v":36974,"vw":5.433213},{"c":5.44,"h":5.4499,"l":5.41,"n":121,"o":5.41,"t":"2026-10-12T18:45:00Z","v":75027,"vw":5.437292},{"c":5.42,"h":5.44,"l":5.41,"n":128,"o":5.43,"t":"2026-10-12T19:00:00Z","v":77487,"vw":5.423862},{"c":5.41,"h":5.46,"l":5.4031,"n":122,"o":5.42,"t":"2026-10-12T19:15:00Z","v":47897,"vw":5.427326},{"c":5.42,"h":5.42,"l":5.351,"n":421,"o":5.4,"t":"2026-10-12T19:30:00Z","v":156864,"vw":5.380216},{"c":5.375,"h":5.42,"l":5.345,"n":474,"o":5.415,"t":"2026-10-12T19:45:00Z","v":219694,"vw":5.377562},{"c":5.371,"h":5.38,"l":5.3631,"n":15,"o":5.38,"t":"2026-10-12T20:00:00Z","v":3056,"vw":5.3708},{"c":5.3897,"h":5.3897,"l":5.38,"n":3,"o":5.38,"t":"2026-10-12T20:15:00Z","v":3031,"vw":5.38808},{"c":5.38,"h":5.3882,"l":5.38,"n":3,"o":5.3882,"t":"2026-10-12T20:30:00Z","v":3379,"vw":5.381438},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-12T20:45:00Z","v":500,"vw":5.37},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-12T21:30:00Z","v":700,"vw":5.39},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-12T21:45:00Z","v":255,"vw":5.4},{"c":5.411,"h":5.419,"l":5.411,"n":2,"o":5.419,"t":"2026-10-12T22:30:00Z","v":225,"vw":5.415444},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-12T22:45:00Z","v":138,"vw":5.42},{"c":5.469,"h":5.469,"l":5.44,"n":3,"o":5.44,"t":"2026-10-12T23:00:00Z","v":4080,"vw":5.449613},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-12T23:15:00Z","v":500,"vw":5.47},{"c":5.5,"h":5.5,"l":5.48,"n":30,"o":5.48,"t":"2026-10-12T23:30:00Z","v":42268,"vw":5.490136},{"c":5.53,"h":5.53,"l":5.49,"n":16,"o":5.495,"t":"2026-10-12T23:45:00Z","v":4473,"vw":5.50277},{"c":5.581,"h":5.72,"l":5.52,"n":144,"o":5.69,"t":"2026-10-13T08:00:00Z","v":40238,"vw":5.648352},{"c":5.62,"h":5.6254,"l":5.61,"n":16,"o":5.62,"t":"2026-10-13T08:15:00Z","v":3265,"vw":5.617024},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-13T08:30:00Z","v":200,"vw":5.54},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-13T08:45:00Z","v":1206,"vw":5.51},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-13T09:30:00Z","v":377,"vw":5.55},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-13T09:45:00Z","v":100,"vw":5.61},{"c":5.6,"h":5.6,"l":5.57,"n":10,"o":5.57,"t":"2026-10-13T10:00:00Z","v":5519,"vw":5.576343},{"c":5.59,"h":5.6,"l":5.59,"n":3,"o":5.6,"t":"2026-10-13T10:15:00Z","v":4038,"vw":5.592571},{"c":5.59,"h":5.59,"l":5.59,"n":4,"o":5.59,"t":"2026-10-13T10:30:00Z","v":260,"vw":5.59},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-10-13T10:45:00Z","v":4550,"vw":5.63},{"c":5.7198,"h":5.73,"l":5.6305,"n":84,"o":5.64,"t":"2026-10-13T11:00:00Z","v":59838,"vw":5.665471},{"c":5.7,"h":5.7501,"l":5.7,"n":13,"o":5.7196,"t":"2026-10-13T11:15:00Z","v":4083,"vw":5.726141},{"c":5.69,"h":5.7194,"l":5.67,"n":22,"o":5.69,"t":"2026-10-13T11:30:00Z","v":5367,"vw":5.696142},{"c":5.709,"h":5.709,"l":5.67,"n":40,"o":5.7,"t":"2026-10-13T11:45:00Z","v":38757,"vw":5.703137},{"c":5.7,"h":5.749,"l":5.68,"n":25,"o":5.739,"t":"2026-10-13T12:00:00Z","v":8327,"vw":5.724866},{"c":5.72,"h":5.74,"l":5.71,"n":11,"o":5.71,"t":"2026-10-13T12:15:00Z","v":15409,"vw":5.722173},{"c":5.7001,"h":5.75,"l":5.7001,"n":21,"o":5.74,"t":"2026-10-13T12:30:00Z","v":44772,"vw":5.714864},{"c":5.77,"h":5.78,"l":5.72,"n":33,"o":5.72,"t":"2026-10-13T12:45:00Z","v":51008,"vw":5.755904},{"c":5.79,"h":5.79,"l":5.7615,"n":29,"o":5.77,"t":"2026-10-13T13:00:00Z","v":35626,"vw":5.773938},{"c":5.82,"h":5.87,"l":5.8,"n":146,"o":5.8,"t":"2026-10-13T13:15:00Z","v":161930,"vw":5.831893},{"c":5.7498,"h":5.95,"l":5.67,"n":772,"o":5.81,"t":"2026-10-13T13:30:00Z","v":369197,"vw":5.820967},{"c":5.645,"h":5.75,"l":5.61,"n":339,"o":5.7,"t":"2026-10-13T13:45:00Z","v":179475,"vw":5.664973},{"c":5.4888,"h":5.64,"l":5.47,"n":417,"o":5.64,"t":"2026-10-13T14:00:00Z","v":197505,"vw":5.555998},{"c":5.6,"h":5.62,"l":5.4359,"n":320,"o":5.49,"t":"2026-10-13T14:15:00Z","v":158080,"vw":5.555341},{"c":5.57,"h":5.6699,"l":5.565,"n":302,"o":5.6,"t":"2026-10-13T14:30:00Z","v":166337,"vw":5.635557},{"c":5.71,"h":5.7201,"l":5.59,"n":270,"o":5.5992,"t":"2026-10-13T14:45:00Z","v":198013,"vw":5.673646},{"c":5.69,"h":5.7294,"l":5.6732,"n":70,"o":5.7,"t":"2026-10-13T15:00:00Z","v":11932,"vw":5.694843},{"c":5.74,"h":5.75,"l":5.7,"n":75,"o":5.7,"t":"2026-10-13T15:15:00Z","v":36149,"vw":5.71485},{"c":5.7135,"h":5.8,"l":5.71,"n":133,"o":5.745,"t":"2026-10-13T15:30:00Z","v":61398,"vw":5.757028},{"c":5.5899,"h":5.7665,"l":5.55,"n":141,"o":5.73,"t":"2026-10-13T15:45:00Z","v":51413,"vw":5.63849},{"c":5.48,"h":5.5699,"l":5.46,"n":205,"o":5.5699,"t":"2026-10-13T16:00:00Z","v":123693,"vw":5.506268},{"c":5.41,"h":5.4841,"l":5.395,"n":191,"o":5.4841,"t":"2026-10-13T16:15:00Z","v":136536,"vw":5.434916},{"c":5.4165,"h":5.43,"l":5.38,"n":170,"o":5.405,"t":"2026-10-13T16:30:00Z","v":95060,"vw":5.406888},{"c":5.47,"h":5.48,"l":5.4,"n":179,"o":5.42,"t":"2026-10-13T16:45:00Z","v":95330,"vw":5.438126},{"c":5.44,"h":5.49,"l":5.44,"n":65,"o":5.47,"t":"2026-10-13T17:00:00Z","v":48591,"vw":5.454459},{"c":5.46,"h":5.46,"l":5.44,"n":36,"o":5.4428,"t":"2026-10-13T17:15:00Z","v":40960,"vw":5.457183},{"c":5.41,"h":5.46,"l":5.402,"n":55,"o":5.46,"t":"2026-10-13T17:30:00Z","v":17525,"vw":5.416649},{"c":5.47,"h":5.51,"l":5.43,"n":149,"o":5.43,"t":"2026-10-13T17:45:00Z","v":53822,"vw":5.480022},{"c":5.44,"h":5.56,"l":5.4202,"n":319,"o":5.47,"t":"2026-10-13T18:00:00Z","v":197272,"vw":5.523627},{"c":5.43,"h":5.46,"l":5.39,"n":49,"o":5.44,"t":"2026-10-13T18:15:00Z","v":39770,"vw":5.420998},{"c":5.48,"h":5.48,"l":5.42,"n":43,"o":5.4399,"t":"2026-10-13T18:30:00Z","v":18430,"vw":5.459949},{"c":5.51,"h":5.51,"l":5.46,"n":92,"o":5.46,"t":"2026-10-13T18:45:00Z","v":33582,"vw":5.487775},{"c":5.43,"h":5.5,"l":5.43,"n":32,"o":5.5,"t":"2026-10-13T19:00:00Z","v":13803,"vw":5.449592},{"c":5.39,"h":5.45,"l":5.37,"n":160,"o":5.45,"t":"2026-10-13T19:15:00Z","v":182732,"vw":5.394089},{"c":5.34,"h":5.38,"l":5.32,"n":419,"o":5.38,"t":"2026-10-13T19:30:00Z","v":175667,"vw":5.349125},{"c":5.33,"h":5.38,"l":5.31,"n":470,"o":5.3499,"t":"2026-10-13T19:45:00Z","v":219313,"vw":5.337273},{"c":5.325,"h":5.3309,"l":5.32,"n":7,"o":5.32,"t":"2026-10-13T20:00:00Z","v":3451,"vw":5.322229},{"c":5.34,"h":5.34,"l":5.3131,"n":6,"o":5.3131,"t":"2026-10-13T20:15:00Z","v":1925,"vw":5.323653},{"c":5.2907,"h":5.2934,"l":5.2907,"n":8,"o":5.2934,"t":"2026-10-13T20:30:00Z","v":5612,"vw":5.292116},{"c":5.2801,"h":5.2801,"l":5.2801,"n":2,"o":5.2801,"t":"2026-10-13T20:45:00Z","v":1537,"vw":5.2801},{"c":5.28,"h":5.28,"l":5.28,"n":16,"o":5.28,"t":"2026-10-13T21:15:00Z","v":2380,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-13T21:45:00Z","v":165,"vw":5.28},{"c":5.3,"h":5.3,"l":5.29,"n":3,"o":5.29,"t":"2026-10-13T22:00:00Z","v":823,"vw":5.29486},{"c":5.25,"h":5.25,"l":5.25,"n":10,"o":5.25,"t":"2026-10-13T22:15:00Z","v":3500,"vw":5.25},{"c":5.21,"h":5.2446,"l":5.21,"n":11,"o":5.2446,"t":"2026-10-13T22:45:00Z","v":5860,"vw":5.215398},{"c":5.22,"h":5.249,"l":5.2154,"n":3,"o":5.2154,"t":"2026-10-13T23:00:00Z","v":1700,"vw":5.226635},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-13T23:30:00Z","v":200,"vw":5.22},{"c":5.2502,"h":5.28,"l":5.23,"n":15,"o":5.23,"t":"2026-10-13T23:45:00Z","v":6533,"vw":5.251356},{"c":5.41,"h":5.49,"l":5.29,"n":81,"o":5.4,"t":"2026-10-14T08:00:00Z","v":27862,"vw":5.409627},{"c":5.43,"h":5.43,"l":5.42,"n":8,"o":5.42,"t":"2026-10-14T08:15:00Z","v":5265,"vw":5.428549},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-14T08:30:00Z","v":150,"vw":5.43},{"c":5.54,"h":5.54,"l":5.49,"n":49,"o":5.49,"t":"2026-10-14T08:45:00Z","v":16981,"vw":5.506124},{"c":5.5348,"h":5.55,"l":5.5348,"n":2,"o":5.55,"t":"2026-10-14T09:00:00Z","v":750,"vw":5.544933},{"c":5.55,"h":5.55,"l":5.53,"n":22,"o":5.53,"t":"2026-10-14T09:15:00Z","v":4261,"vw":5.54086},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-14T09:30:00Z","v":1170,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-14T09:45:00Z","v":249,"vw":5.5},{"c":5.49,"h":5.54,"l":5.49,"n":12,"o":5.51,"t":"2026-10-14T10:00:00Z","v":5962,"vw":5.536084},{"c":5.49,"h":5.5,"l":5.48,"n":9,"o":5.49,"t":"2026-10-14T10:15:00Z","v":2000,"vw":5.49},{"c":5.55,"h":5.59,"l":5.55,"n":60,"o":5.56,"t":"2026-10-14T11:00:00Z","v":28298,"vw":5.570793},{"c":5.55,"h":5.56,"l":5.54,"n":13,"o":5.56,"t":"2026-10-14T11:15:00Z","v":11909,"vw":5.541404},{"c":5.53,"h":5.55,"l":5.53,"n":6,"o":5.53,"t":"2026-10-14T11:30:00Z","v":5555,"vw":5.539721},{"c":5.54,"h":5.5594,"l":5.52,"n":37,"o":5.52,"t":"2026-10-14T11:45:00Z","v":49601,"vw":5.548681},{"c":5.38,"h":5.53,"l":5.25,"n":67,"o":5.53,"t":"2026-10-14T12:00:00Z","v":45603,"vw":5.438525},{"c":5.37,"h":5.3746,"l":5.35,"n":12,"o":5.35,"t":"2026-10-14T12:15:00Z","v":12516,"vw":5.351853},{"c":5.63,"h":5.63,"l":5.4,"n":133,"o":5.4,"t":"2026-10-14T12:30:00Z","v":116503,"vw":5.567655},{"c":5.6892,"h":5.69,"l":5.6,"n":52,"o":5.6195,"t":"2026-10-14T12:45:00Z","v":28177,"vw":5.645404},{"c":5.67,"h":5.69,"l":5.6655,"n":48,"o":5.6898,"t":"2026-10-14T13:00:00Z","v":58993,"vw":5.67895},{"c":5.6,"h":5.695,"l":5.6,"n":71,"o":5.67,"t":"2026-10-14T13:15:00Z","v":66926,"vw":5.641389},{"c":5.61,"h":5.73,"l":5.54,"n":582,"o":5.61,"t":"2026-10-14T13:30:00Z","v":267586,"vw":5.633456},{"c":5.81,"h":5.84,"l":5.55,"n":461,"o":5.61,"t":"2026-10-14T13:45:00Z","v":258390,"vw":5.736321},{"c":5.8,"h":5.8686,"l":5.745,"n":288,"o":5.82,"t":"2026-10-14T14:00:00Z","v":188061,"vw":5.808697},{"c":5.8472,"h":5.88,"l":5.735,"n":419,"o":5.8,"t":"2026-10-14T14:15:00Z","v":270193,"vw":5.795892},{"c":5.76,"h":5.86,"l":5.73,"n":173,"o":5.84,"t":"2026-10-14T14:30:00Z","v":112524,"vw":5.804694},{"c":5.87,"h":5.89,"l":5.76,"n":153,"o":5.7699,"t":"2026-10-14T14:45:00Z","v":76150,"vw":5.852269},{"c":6,"h":6.025,"l":5.87,"n":586,"o":5.88,"t":"2026-10-14T15:00:00Z","v":334203,"vw":5.987428},{"c":6.08,"h":6.085,"l":5.9609,"n":258,"o":6.0005,"t":"2026-10-14T15:15:00Z","v":256921,"vw":6.062952},{"c":6.07,"h":6.0896,"l":5.9926,"n":365,"o":6.075,"t":"2026-10-14T15:30:00Z","v":372676,"vw":6.021106},{"c":6.04,"h":6.1,"l":6.0242,"n":246,"o":6.0597,"t":"2026-10-14T15:45:00Z","v":231213,"vw":6.047653},{"c":6.13,"h":6.1499,"l":6.03,"n":360,"o":6.04,"t":"2026-10-14T16:00:00Z","v":95768,"vw":6.100528},{"c":6.2937,"h":6.2937,"l":6.07,"n":423,"o":6.14,"t":"2026-10-14T16:15:00Z","v":172311,"vw":6.20282},{"c":6.2261,"h":6.3099,"l":6.19,"n":358,"o":6.2995,"t":"2026-10-14T16:30:00Z","v":224400,"vw":6.261578},{"c":6.1805,"h":6.24,"l":6.17,"n":139,"o":6.22,"t":"2026-10-14T16:45:00Z","v":67931,"vw":6.209436},{"c":6.24,"h":6.245,"l":6.1427,"n":100,"o":6.19,"t":"2026-10-14T17:00:00Z","v":29850,"vw":6.187999},{"c":6.3,"h":6.32,"l":6.24,"n":178,"o":6.25,"t":"2026-10-14T17:15:00Z","v":46680,"vw":6.278361},{"c":6.32,"h":6.33,"l":6.2949,"n":77,"o":6.3,"t":"2026-10-14T17:30:00Z","v":30024,"vw":6.312635},{"c":6.3728,"h":6.385,"l":6.31,"n":206,"o":6.32,"t":"2026-10-14T17:45:00Z","v":224885,"vw":6.362864},{"c":6.34,"h":6.395,"l":6.33,"n":256,"o":6.3701,"t":"2026-10-14T18:00:00Z","v":223257,"vw":6.344547},{"c":6.4,"h":6.4172,"l":6.33,"n":166,"o":6.345,"t":"2026-10-14T18:15:00Z","v":58762,"vw":6.370838},{"c":6.38,"h":6.41,"l":6.37,"n":225,"o":6.4,"t":"2026-10-14T18:30:00Z","v":67932,"vw":6.395878},{"c":6.42,"h":6.42,"l":6.38,"n":152,"o":6.3849,"t":"2026-10-14T18:45:00Z","v":63885,"vw":6.403486},{"c":6.4101,"h":6.459,"l":6.39,"n":141,"o":6.43,"t":"2026-10-14T19:00:00Z","v":96096,"vw":6.421673},{"c":6.3,"h":6.42,"l":6.2701,"n":303,"o":6.42,"t":"2026-10-14T19:15:00Z","v":198167,"vw":6.312457},{"c":6.31,"h":6.33,"l":6.26,"n":915,"o":6.29,"t":"2026-10-14T19:30:00Z","v":296883,"vw":6.298073},{"c":6.305,"h":6.345,"l":6.23,"n":733,"o":6.31,"t":"2026-10-14T19:45:00Z","v":435230,"vw":6.278784},{"c":6.3104,"h":6.3104,"l":6.2693,"n":12,"o":6.31,"t":"2026-10-14T20:00:00Z","v":2206,"vw":6.302426},{"c":6.35,"h":6.35,"l":6.34,"n":27,"o":6.34,"t":"2026-10-14T20:15:00Z","v":3734,"vw":6.348615},{"c":6.36,"h":6.36,"l":6.331,"n":18,"o":6.3491,"t":"2026-10-14T20:30:00Z","v":4130,"vw":6.35371},{"c":6.37,"h":6.39,"l":6.36,"n":10,"o":6.36,"t":"2026-10-14T20:45:00Z","v":2114,"vw":6.377817},{"c":6.38,"h":6.38,"l":6.35,"n":29,"o":6.37,"t":"2026-10-14T21:00:00Z","v":18120,"vw":6.364006},{"c":6.4,"h":6.45,"l":6.38,"n":174,"o":6.38,"t":"2026-10-14T21:15:00Z","v":45475,"vw":6.400159},{"c":6.49,"h":6.4983,"l":6.442,"n":16,"o":6.442,"t":"2026-10-14T21:30:00Z","v":4306,"vw":6.475599},{"c":6.5,"h":6.5,"l":6.47,"n":8,"o":6.47,"t":"2026-10-14T21:45:00Z","v":1814,"vw":6.49285},{"c":6.54,"h":6.54,"l":6.4201,"n":47,"o":6.4201,"t":"2026-10-14T22:00:00Z","v":3294,"vw":6.493586},{"c":6.56,"h":6.6,"l":6.55,"n":44,"o":6.55,"t":"2026-10-14T22:15:00Z","v":36362,"vw":6.559029},{"c":6.66,"h":6.68,"l":6.58,"n":40,"o":6.58,"t":"2026-10-14T22:30:00Z","v":16862,"vw":6.640605},{"c":6.6785,"h":6.6785,"l":6.64,"n":31,"o":6.6615,"t":"2026-10-14T22:45:00Z","v":24789,"vw":6.657521},{"c":6.7,"h":6.7,"l":6.67,"n":39,"o":6.67,"t":"2026-10-14T23:00:00Z","v":20154,"vw":6.695112},{"c":6.739,"h":6.75,"l":6.7,"n":18,"o":6.7,"t":"2026-10-14T23:15:00Z","v":4495,"vw":6.737658},{"c":6.78,"h":6.8,"l":6.75,"n":109,"o":6.79,"t":"2026-10-14T23:30:00Z","v":16583,"vw":6.775097},{"c":6.78,"h":6.8,"l":6.748,"n":22,"o":6.7892,"t":"2026-10-14T23:45:00Z","v":14557,"vw":6.777465},{"c":6.91,"h":6.91,"l":6.56,"n":287,"o":6.79,"t":"2026-10-15T08:00:00Z","v":121420,"vw":6.736807},{"c":6.87,"h":6.96,"l":6.85,"n":37,"o":6.91,"t":"2026-10-15T08:15:00Z","v":10381,"vw":6.912796},{"c":6.91,"h":6.92,"l":6.85,"n":10,"o":6.85,"t":"2026-10-15T08:30:00Z","v":3904,"vw":6.897105},{"c":6.8,"h":6.91,"l":6.799,"n":34,"o":6.91,"t":"2026-10-15T08:45:00Z","v":8175,"vw":6.853158},{"c":6.81,"h":6.82,"l":6.79,"n":48,"o":6.8,"t":"2026-10-15T09:00:00Z","v":2600,"vw":6.801686},{"c":6.83,"h":6.83,"l":6.76,"n":3,"o":6.76,"t":"2026-10-15T09:15:00Z","v":600,"vw":6.795},{"c":6.9,"h":6.9,"l":6.85,"n":46,"o":6.85,"t":"2026-10-15T09:30:00Z","v":3079,"vw":6.883208},{"c":6.93,"h":6.95,"l":6.89,"n":73,"o":6.92,"t":"2026-10-15T09:45:00Z","v":36217,"vw":6.931582},{"c":6.91,"h":7,"l":6.91,"n":26,"o":6.9496,"t":"2026-10-15T10:00:00Z","v":9000,"vw":6.973576},{"c":6.93,"h":6.93,"l":6.91,"n":8,"o":6.9108,"t":"2026-10-15T10:15:00Z","v":2390,"vw":6.912082},{"c":6.97,"h":6.98,"l":6.97,"n":3,"o":6.97,"t":"2026-10-15T10:30:00Z","v":951,"vw":6.976309},{"c":7.07,"h":7.07,"l":7.02,"n":53,"o":7.02,"t":"2026-10-15T10:45:00Z","v":36493,"vw":7.030021},{"c":7.03,"h":7.159,"l":7.03,"n":112,"o":7.05,"t":"2026-10-15T11:00:00Z","v":66195,"vw":7.084507},{"c":7.01,"h":7.06,"l":7,"n":56,"o":7.04,"t":"2026-10-15T11:15:00Z","v":27726,"vw":7.03656},{"c":6.97,"h":7.02,"l":6.9,"n":76,"o":7.02,"t":"2026-10-15T11:30:00Z","v":42510,"vw":6.955835},{"c":6.99,"h":6.99,"l":6.93,"n":52,"o":6.96,"t":"2026-10-15T11:45:00Z","v":29806,"vw":6.952105},{"c":6.93,"h":7,"l":6.93,"n":18,"o":6.9998,"t":"2026-10-15T12:00:00Z","v":13789,"vw":6.977259},{"c":6.87,"h":6.96,"l":6.8656,"n":125,"o":6.92,"t":"2026-10-15T12:15:00Z","v":54256,"vw":6.920077},{"c":7.01,"h":7.05,"l":6.82,"n":102,"o":6.82,"t":"2026-10-15T12:30:00Z","v":43472,"vw":6.990244},{"c":6.99,"h":7.03,"l":6.97,"n":162,"o":6.97,"t":"2026-10-15T12:45:00Z","v":23847,"vw":7.011011},{"c":7.05,"h":7.1,"l":6.99,"n":91,"o":7.0293,"t":"2026-10-15T13:00:00Z","v":14867,"vw":7.058322},{"c":7.1,"h":7.2,"l":7.0242,"n":134,"o":7.0242,"t":"2026-10-15T13:15:00Z","v":64513,"vw":7.144347},{"c":7.24,"h":7.44,"l":6.9325,"n":1895,"o":7.14,"t":"2026-10-15T13:30:00Z","v":865705,"vw":7.238904},{"c":7.47,"h":7.575,"l":7.185,"n":833,"o":7.24,"t":"2026-10-15T13:45:00Z","v":419253,"vw":7.423291},{"c":7.1981,"h":7.5,"l":7.0705,"n":621,"o":7.49,"t":"2026-10-15T14:00:00Z","v":339308,"vw":7.258132},{"c":7.13,"h":7.25,"l":7.03,"n":304,"o":7.2,"t":"2026-10-15T14:15:00Z","v":174605,"vw":7.116864},{"c":6.85,"h":7.2092,"l":6.85,"n":484,"o":7.14,"t":"2026-10-15T14:30:00Z","v":261691,"vw":6.993494},{"c":6.7,"h":6.9265,"l":6.68,"n":452,"o":6.841,"t":"2026-10-15T14:45:00Z","v":172526,"vw":6.814027},{"c":6.64,"h":6.7997,"l":6.58,"n":367,"o":6.705,"t":"2026-10-15T15:00:00Z","v":151217,"vw":6.693458},{"c":6.7396,"h":6.7396,"l":6.58,"n":143,"o":6.641,"t":"2026-10-15T15:15:00Z","v":72513,"vw":6.644509},{"c":6.76,"h":6.775,"l":6.685,"n":176,"o":6.73,"t":"2026-10-15T15:30:00Z","v":113085,"vw":6.735523},{"c":6.6756,"h":6.8299,"l":6.67,"n":131,"o":6.77,"t":"2026-10-15T15:45:00Z","v":60487,"vw":6.750877},{"c":6.725,"h":6.745,"l":6.6314,"n":125,"o":6.675,"t":"2026-10-15T16:00:00Z","v":133778,"vw":6.689707},{"c":6.85,"h":6.86,"l":6.73,"n":243,"o":6.73,"t":"2026-10-15T16:15:00Z","v":108505,"vw":6.789301},{"c":6.81,"h":6.88,"l":6.7603,"n":85,"o":6.83,"t":"2026-10-15T16:30:00Z","v":71065,"vw":6.828257},{"c":6.81,"h":6.85,"l":6.75,"n":90,"o":6.75,"t":"2026-10-15T16:45:00Z","v":83596,"vw":6.793781},{"c":6.8,"h":6.84,"l":6.78,"n":30,"o":6.83,"t":"2026-10-15T17:00:00Z","v":7399,"vw":6.811787},{"c":6.8,"h":6.84,"l":6.79,"n":31,"o":6.8,"t":"2026-10-15T17:15:00Z","v":25913,"vw":6.81944},{"c":6.7,"h":6.81,"l":6.67,"n":44,"o":6.81,"t":"2026-10-15T17:30:00Z","v":12774,"vw":6.759738},{"c":6.68,"h":6.7,"l":6.68,"n":20,"o":6.7,"t":"2026-10-15T17:45:00Z","v":6938,"vw":6.692653},{"c":6.8299,"h":6.8299,"l":6.7,"n":136,"o":6.7,"t":"2026-10-15T18:00:00Z","v":46265,"vw":6.785081},{"c":6.76,"h":6.83,"l":6.75,"n":25,"o":6.82,"t":"2026-10-15T18:15:00Z","v":8355,"vw":6.786966},{"c":6.65,"h":6.73,"l":6.65,"n":22,"o":6.73,"t":"2026-10-15T18:30:00Z","v":10313,"vw":6.667044},{"c":6.69,"h":6.705,"l":6.66,"n":32,"o":6.66,"t":"2026-10-15T18:45:00Z","v":17543,"vw":6.683078},{"c":6.46,"h":6.675,"l":6.44,"n":76,"o":6.675,"t":"2026-10-15T19:00:00Z","v":26582,"vw":6.588173},{"c":6.42,"h":6.4527,"l":6.2901,"n":200,"o":6.4527,"t":"2026-10-15T19:15:00Z","v":85359,"vw":6.380077},{"c":6.4,"h":6.44,"l":6.34,"n":317,"o":6.43,"t":"2026-10-15T19:30:00Z","v":118606,"vw":6.389825},{"c":6.48,"h":6.52,"l":6.4,"n":483,"o":6.405,"t":"2026-10-15T19:45:00Z","v":174063,"vw":6.452734},{"c":6.37,"h":6.4787,"l":6.37,"n":49,"o":6.45,"t":"2026-10-15T20:00:00Z","v":3694,"vw":6.406304},{"c":6.39,"h":6.395,"l":6.3782,"n":6,"o":6.3782,"t":"2026-10-15T20:15:00Z","v":1120,"vw":6.38339},{"c":6.33,"h":6.37,"l":6.33,"n":11,"o":6.37,"t":"2026-10-15T20:30:00Z","v":4203,"vw":6.334637},{"c":6.36,"h":6.36,"l":6.3,"n":70,"o":6.33,"t":"2026-10-15T20:45:00Z","v":20120,"vw":6.32508},{"c":6.5,"h":6.56,"l":6.49,"n":28,"o":6.49,"t":"2026-10-15T21:00:00Z","v":8170,"vw":6.532632},{"c":6.32,"h":6.439,"l":6.32,"n":4,"o":6.439,"t":"2026-10-15T22:00:00Z","v":829,"vw":6.343399},{"c":6.3117,"h":6.35,"l":6.3117,"n":3,"o":6.35,"t":"2026-10-15T22:15:00Z","v":1162,"vw":6.317011},{"c":6.36,"h":6.3612,"l":6.36,"n":2,"o":6.3612,"t":"2026-10-15T22:30:00Z","v":322,"vw":6.3606},{"c":6.39,"h":6.39,"l":6.39,"n":5,"o":6.39,"t":"2026-10-15T22:45:00Z","v":1903,"vw":6.39},{"c":6.4,"h":6.4,"l":6.4,"n":8,"o":6.4,"t":"2026-10-15T23:00:00Z","v":4000,"vw":6.4},{"c":6.48,"h":6.48,"l":6.38,"n":17,"o":6.38,"t":"2026-10-15T23:15:00Z","v":7315,"vw":6.46788},{"c":6.59,"h":6.6,"l":6.49,"n":22,"o":6.49,"t":"2026-10-15T23:30:00Z","v":4079,"vw":6.552306},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-15T23:45:00Z","v":200,"vw":6.65},{"c":6.4,"h":6.48,"l":6.14,"n":104,"o":6.3,"t":"2026-10-16T08:00:00Z","v":82896,"vw":6.299619},{"c":6.44,"h":6.4767,"l":6.44,"n":5,"o":6.4767,"t":"2026-10-16T08:15:00Z","v":2374,"vw":6.460609},{"c":6.43,"h":6.43,"l":6.42,"n":5,"o":6.42,"t":"2026-10-16T08:30:00Z","v":1858,"vw":6.421695},{"c":6.54,"h":6.54,"l":6.4611,"n":3,"o":6.4611,"t":"2026-10-16T08:45:00Z","v":1976,"vw":6.528123},{"c":6.55,"h":6.63,"l":6.55,"n":13,"o":6.6,"t":"2026-10-16T09:00:00Z","v":7305,"vw":6.597599},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-16T09:15:00Z","v":100,"vw":6.54},{"c":6.52,"h":6.52,"l":6.52,"n":2,"o":6.52,"t":"2026-10-16T09:45:00Z","v":800,"vw":6.52},{"c":6.62,"h":6.6683,"l":6.61,"n":16,"o":6.61,"t":"2026-10-16T10:00:00Z","v":9220,"vw":6.633598},{"c":6.62,"h":6.66,"l":6.61,"n":5,"o":6.66,"t":"2026-10-16T10:15:00Z","v":2852,"vw":6.627541},{"c":6.59,"h":6.59,"l":6.5509,"n":2,"o":6.5509,"t":"2026-10-16T10:30:00Z","v":300,"vw":6.563933},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-16T10:45:00Z","v":4266,"vw":6.62},{"c":6.6507,"h":6.7048,"l":6.6,"n":32,"o":6.6,"t":"2026-10-16T11:00:00Z","v":13449,"vw":6.687181},{"c":6.68,"h":6.68,"l":6.667,"n":10,"o":6.68,"t":"2026-10-16T11:15:00Z","v":7033,"vw":6.679001},{"c":6.7,"h":6.7199,"l":6.66,"n":10,"o":6.68,"t":"2026-10-16T11:30:00Z","v":7482,"vw":6.694096},{"c":6.67,"h":6.7111,"l":6.67,"n":26,"o":6.7,"t":"2026-10-16T11:45:00Z","v":31355,"vw":6.700868},{"c":6.64,"h":6.64,"l":6.6,"n":62,"o":6.6,"t":"2026-10-16T12:00:00Z","v":33417,"vw":6.621436},{"c":6.61,"h":6.68,"l":6.61,"n":20,"o":6.66,"t":"2026-10-16T12:15:00Z","v":9574,"vw":6.658494},{"c":6.7,"h":6.7,"l":6.61,"n":20,"o":6.64,"t":"2026-10-16T12:30:00Z","v":12957,"vw":6.658868},{"c":6.73,"h":6.73,"l":6.69,"n":6,"o":6.69,"t":"2026-10-16T12:45:00Z","v":1625,"vw":6.709587},{"c":6.71,"h":6.759,"l":6.71,"n":22,"o":6.7287,"t":"2026-10-16T13:00:00Z","v":18763,"vw":6.738046},{"c":6.745,"h":6.75,"l":6.6939,"n":29,"o":6.7,"t":"2026-10-16T13:15:00Z","v":13111,"vw":6.730994},{"c":6.71,"h":7.01,"l":6.67,"n":487,"o":6.73,"t":"2026-10-16T13:30:00Z","v":275970,"vw":6.822608},{"c":6.94,"h":7,"l":6.635,"n":611,"o":6.73,"t":"2026-10-16T13:45:00Z","v":429611,"vw":6.858716},{"c":6.85,"h":6.98,"l":6.77,"n":508,"o":6.905,"t":"2026-10-16T14:00:00Z","v":341926,"vw":6.863215},{"c":6.82,"h":6.85,"l":6.77,"n":169,"o":6.845,"t":"2026-10-16T14:15:00Z","v":63414,"vw":6.818598},{"c":6.7087,"h":6.825,"l":6.63,"n":348,"o":6.825,"t":"2026-10-16T14:30:00Z","v":192958,"vw":6.697446},{"c":6.781,"h":6.84,"l":6.67,"n":429,"o":6.71,"t":"2026-10-16T14:45:00Z","v":308278,"vw":6.742217},{"c":6.86,"h":6.97,"l":6.79,"n":159,"o":6.81,"t":"2026-10-16T15:00:00Z","v":84785,"vw":6.867964},{"c":6.89,"h":6.935,"l":6.8301,"n":157,"o":6.845,"t":"2026-10-16T15:15:00Z","v":121304,"vw":6.87526},{"c":6.85,"h":6.88,"l":6.8171,"n":68,"o":6.88,"t":"2026-10-16T15:30:00Z","v":36642,"vw":6.839046},{"c":6.9241,"h":6.945,"l":6.85,"n":119,"o":6.87,"t":"2026-10-16T15:45:00Z","v":48556,"vw":6.926312},{"c":6.8901,"h":7.01,"l":6.89,"n":184,"o":6.94,"t":"2026-10-16T16:00:00Z","v":103297,"vw":6.941747},{"c":6.94,"h":6.95,"l":6.88,"n":64,"o":6.88,"t":"2026-10-16T16:15:00Z","v":18419,"vw":6.923589},{"c":6.9829,"h":6.99,"l":6.9,"n":636,"o":6.95,"t":"2026-10-16T16:30:00Z","v":143939,"vw":6.955607},{"c":7.06,"h":7.0812,"l":6.98,"n":124,"o":6.98,"t":"2026-10-16T16:45:00Z","v":63829,"vw":7.005979},{"c":7.1,"h":7.11,"l":7.065,"n":135,"o":7.0725,"t":"2026-10-16T17:00:00Z","v":45656,"vw":7.090708},{"c":7.08,"h":7.175,"l":7.07,"n":304,"o":7.1,"t":"2026-10-16T17:15:00Z","v":227307,"vw":7.142426},{"c":7.01,"h":7.1,"l":6.98,"n":84,"o":7.09,"t":"2026-10-16T17:30:00Z","v":161014,"vw":7.04471},{"c":7.07,"h":7.09,"l":7,"n":35,"o":7,"t":"2026-10-16T17:45:00Z","v":9686,"vw":7.054749},{"c":7.14,"h":7.15,"l":7.1,"n":49,"o":7.11,"t":"2026-10-16T18:00:00Z","v":23521,"vw":7.121208},{"c":7.1901,"h":7.23,"l":7.14,"n":173,"o":7.14,"t":"2026-10-16T18:15:00Z","v":147693,"vw":7.219223},{"c":7.26,"h":7.2751,"l":7.1841,"n":136,"o":7.19,"t":"2026-10-16T18:30:00Z","v":102687,"vw":7.246729},{"c":7.33,"h":7.3761,"l":7.24,"n":333,"o":7.26,"t":"2026-10-16T18:45:00Z","v":93095,"vw":7.30585},{"c":7.26,"h":7.4,"l":7.25,"n":263,"o":7.34,"t":"2026-10-16T19:00:00Z","v":190532,"vw":7.314038},{"c":7.23,"h":7.2997,"l":7.195,"n":111,"o":7.221,"t":"2026-10-16T19:15:00Z","v":31507,"vw":7.228925},{"c":7.39,"h":7.405,"l":7.19,"n":414,"o":7.21,"t":"2026-10-16T19:30:00Z","v":152008,"vw":7.319079},{"c":7.2831,"h":7.4,"l":7.241,"n":572,"o":7.38,"t":"2026-10-16T19:45:00Z","v":257171,"vw":7.302003},{"c":7.28,"h":7.3,"l":7.26,"n":23,"o":7.28,"t":"2026-10-16T20:00:00Z","v":9759,"vw":7.280689},{"c":7.29,"h":7.34,"l":7.29,"n":50,"o":7.3,"t":"2026-10-16T20:15:00Z","v":12689,"vw":7.312253},{"c":7.3,"h":7.32,"l":7.29,"n":6,"o":7.31,"t":"2026-10-16T20:30:00Z","v":2301,"vw":7.302234},{"c":7.35,"h":7.35,"l":7.2693,"n":13,"o":7.2693,"t":"2026-10-16T21:00:00Z","v":3564,"vw":7.338042},{"c":7.35,"h":7.36,"l":7.35,"n":6,"o":7.35,"t":"2026-10-16T21:15:00Z","v":700,"vw":7.354243},{"c":7.33,"h":7.3339,"l":7.33,"n":2,"o":7.3339,"t":"2026-10-16T21:30:00Z","v":1200,"vw":7.33065},{"c":7.42,"h":7.42,"l":7.34,"n":6,"o":7.34,"t":"2026-10-16T21:45:00Z","v":11600,"vw":7.346724},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-16T22:00:00Z","v":1100,"vw":7.45},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T22:15:00Z","v":100,"vw":7.41},{"c":7.5,"h":7.5,"l":7.46,"n":15,"o":7.4998,"t":"2026-10-16T22:30:00Z","v":6343,"vw":7.497076},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-16T22:45:00Z","v":500,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T23:00:00Z","v":400,"vw":7.43},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T23:15:00Z","v":120,"vw":7.53},{"c":7.5,"h":7.53,"l":7.45,"n":7,"o":7.485,"t":"2026-10-16T23:30:00Z","v":2037,"vw":7.488158},{"c":7.38,"h":7.53,"l":7.38,"n":6,"o":7.53,"t":"2026-10-16T23:45:00Z","v":2495,"vw":7.488239},{"c":6.65,"h":6.7,"l":6.33,"n":244,"o":6.6,"t":"2026-10-19T08:00:00Z","v":98524,"vw":6.552285},{"c":6.6993,"h":6.75,"l":6.67,"n":28,"o":6.675,"t":"2026-10-19T08:15:00Z","v":26784,"vw":6.742613},{"c":6.7,"h":6.71,"l":6.67,"n":9,"o":6.67,"t":"2026-10-19T08:30:00Z","v":3286,"vw":6.702792},{"c":6.79,"h":6.8,"l":6.72,"n":7,"o":6.72,"t":"2026-10-19T08:45:00Z","v":2379,"vw":6.775347},{"c":6.76,"h":6.77,"l":6.73,"n":8,"o":6.77,"t":"2026-10-19T09:00:00Z","v":2217,"vw":6.745527},{"c":6.66,"h":6.75,"l":6.66,"n":3,"o":6.75,"t":"2026-10-19T09:15:00Z","v":350,"vw":6.698571},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-19T09:30:00Z","v":200,"vw":6.68},{"c":6.62,"h":6.66,"l":6.62,"n":6,"o":6.66,"t":"2026-10-19T10:00:00Z","v":4838,"vw":6.632821},{"c":6.65,"h":6.65,"l":6.64,"n":2,"o":6.64,"t":"2026-10-19T10:15:00Z","v":1720,"vw":6.641163},{"c":6.58,"h":6.68,"l":6.58,"n":5,"o":6.68,"t":"2026-10-19T10:30:00Z","v":1585,"vw":6.626794},{"c":6.49,"h":6.6,"l":6.48,"n":23,"o":6.6,"t":"2026-10-19T10:45:00Z","v":17275,"vw":6.51096},{"c":6.68,"h":6.68,"l":6.48,"n":33,"o":6.48,"t":"2026-10-19T11:00:00Z","v":10687,"vw":6.558836},{"c":6.72,"h":6.75,"l":6.71,"n":10,"o":6.71,"t":"2026-10-19T11:15:00Z","v":8529,"vw":6.720272},{"c":6.63,"h":6.8,"l":6.63,"n":26,"o":6.75,"t":"2026-10-19T11:30:00Z","v":14512,"vw":6.751357},{"c":6.63,"h":6.65,"l":6.6,"n":22,"o":6.64,"t":"2026-10-19T11:45:00Z","v":16269,"vw":6.63375},{"c":6.56,"h":6.63,"l":6.55,"n":16,"o":6.63,"t":"2026-10-19T12:00:00Z","v":11930,"vw":6.582247},{"c":6.56,"h":6.58,"l":6.55,"n":18,"o":6.55,"t":"2026-10-19T12:15:00Z","v":6806,"vw":6.570045},{"c":6.58,"h":6.58,"l":6.51,"n":4,"o":6.54,"t":"2026-10-19T12:30:00Z","v":1484,"vw":6.549596},{"c":6.62,"h":6.62,"l":6.56,"n":16,"o":6.59,"t":"2026-10-19T12:45:00Z","v":10488,"vw":6.583921},{"c":6.58,"h":6.58,"l":6.53,"n":12,"o":6.58,"t":"2026-10-19T13:00:00Z","v":17975,"vw":6.544446},{"c":6.49,"h":6.59,"l":6.49,"n":42,"o":6.53,"t":"2026-10-19T13:15:00Z","v":15879,"vw":6.551708},{"c":6.7817,"h":6.9968,"l":6.46,"n":591,"o":6.54,"t":"2026-10-19T13:30:00Z","v":294120,"vw":6.795193},{"c":6.82,"h":6.865,"l":6.65,"n":191,"o":6.7509,"t":"2026-10-19T13:45:00Z","v":78507,"vw":6.755741},{"c":6.91,"h":7.0758,"l":6.82,"n":330,"o":6.845,"t":"2026-10-19T14:00:00Z","v":131806,"vw":6.984178},{"c":6.79,"h":6.9098,"l":6.72,"n":209,"o":6.8701,"t":"2026-10-19T14:15:00Z","v":93836,"vw":6.806868},{"c":6.8591,"h":6.92,"l":6.8,"n":122,"o":6.8,"t":"2026-10-19T14:30:00Z","v":34898,"vw":6.853625},{"c":6.897,"h":6.905,"l":6.7638,"n":100,"o":6.82,"t":"2026-10-19T14:45:00Z","v":53445,"vw":6.857161},{"c":6.85,"h":6.89,"l":6.79,"n":123,"o":6.87,"t":"2026-10-19T15:00:00Z","v":23750,"vw":6.82783},{"c":6.68,"h":6.85,"l":6.65,"n":137,"o":6.85,"t":"2026-10-19T15:15:00Z","v":28688,"vw":6.708302},{"c":6.68,"h":6.7,"l":6.63,"n":116,"o":6.655,"t":"2026-10-19T15:30:00Z","v":49162,"vw":6.671255},{"c":6.68,"h":6.71,"l":6.67,"n":75,"o":6.69,"t":"2026-10-19T15:45:00Z","v":19822,"vw":6.686348},{"c":6.7438,"h":6.79,"l":6.69,"n":54,"o":6.69,"t":"2026-10-19T16:00:00Z","v":25798,"vw":6.751641},{"c":6.7899,"h":6.805,"l":6.75,"n":27,"o":6.75,"t":"2026-10-19T16:15:00Z","v":36774,"vw":6.788121},{"c":6.68,"h":6.8199,"l":6.665,"n":200,"o":6.79,"t":"2026-10-19T16:30:00Z","v":87323,"vw":6.730343},{"c":6.89,"h":6.8992,"l":6.7042,"n":107,"o":6.7042,"t":"2026-10-19T16:45:00Z","v":92515,"vw":6.781756},{"c":6.89,"h":6.91,"l":6.84,"n":96,"o":6.8999,"t":"2026-10-19T17:00:00Z","v":25347,"vw":6.887603},{"c":6.9201,"h":6.93,"l":6.85,"n":61,"o":6.9001,"t":"2026-10-19T17:15:00Z","v":31181,"vw":6.895667},{"c":6.97,"h":6.9897,"l":6.925,"n":86,"o":6.945,"t":"2026-10-19T17:30:00Z","v":17693,"vw":6.949573},{"c":6.9717,"h":7.06,"l":6.97,"n":171,"o":6.97,"t":"2026-10-19T17:45:00Z","v":62091,"vw":7.031208},{"c":7,"h":7.05,"l":6.97,"n":185,"o":6.97,"t":"2026-10-19T18:00:00Z","v":87480,"vw":7.017793},{"c":7.05,"h":7.05,"l":6.98,"n":36,"o":6.99,"t":"2026-10-19T18:15:00Z","v":12897,"vw":7.011895},{"c":7.032,"h":7.09,"l":7.02,"n":40,"o":7.021,"t":"2026-10-19T18:30:00Z","v":34064,"vw":7.043175},{"c":7.02,"h":7.04,"l":7.01,"n":36,"o":7.04,"t":"2026-10-19T18:45:00Z","v":4828,"vw":7.016636},{"c":6.99,"h":7.01,"l":6.95,"n":34,"o":7,"t":"2026-10-19T19:00:00Z","v":5537,"vw":6.987557},{"c":6.85,"h":6.97,"l":6.7607,"n":59,"o":6.97,"t":"2026-10-19T19:15:00Z","v":20836,"vw":6.848278},{"c":6.7795,"h":6.87,"l":6.74,"n":194,"o":6.86,"t":"2026-10-19T19:30:00Z","v":63097,"vw":6.806211},{"c":6.98,"h":7,"l":6.77,"n":173,"o":6.77,"t":"2026-10-19T19:45:00Z","v":57933,"vw":6.93074},{"c":7,"h":7,"l":6.98,"n":51,"o":6.98,"t":"2026-10-19T20:00:00Z","v":18121,"vw":6.999729},{"c":6.93,"h":6.97,"l":6.93,"n":5,"o":6.97,"t":"2026-10-19T20:15:00Z","v":2624,"vw":6.93189},{"c":6.9001,"h":6.9001,"l":6.9001,"n":1,"o":6.9001,"t":"2026-10-19T20:45:00Z","v":110,"vw":6.9001},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-19T21:00:00Z","v":1200,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-19T21:15:00Z","v":200,"vw":6.89},{"c":6.84,"h":6.85,"l":6.84,"n":5,"o":6.84,"t":"2026-10-19T21:30:00Z","v":400,"vw":6.843333},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-19T21:45:00Z","v":500,"vw":6.85},{"c":6.8353,"h":6.84,"l":6.83,"n":11,"o":6.84,"t":"2026-10-19T22:00:00Z","v":11106,"vw":6.839486},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-19T22:15:00Z","v":4410,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-19T22:30:00Z","v":161,"vw":6.86},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-19T23:30:00Z","v":1942,"vw":6.89},{"c":6.93,"h":6.93,"l":6.92,"n":3,"o":6.92,"t":"2026-10-19T23:45:00Z","v":1251,"vw":6.9212},{"c":7.36,"h":7.4,"l":7.08,"n":99,"o":7.27,"t":"2026-10-20T08:00:00Z","v":35901,"vw":7.217925},{"c":7.29,"h":7.3257,"l":7.28,"n":20,"o":7.32,"t":"2026-10-20T08:15:00Z","v":9375,"vw":7.307883},{"c":7.22,"h":7.27,"l":7.2,"n":20,"o":7.27,"t":"2026-10-20T08:30:00Z","v":9081,"vw":7.231542},{"c":7.3778,"h":7.3778,"l":7.26,"n":15,"o":7.26,"t":"2026-10-20T08:45:00Z","v":10355,"vw":7.30874},{"c":7.5,"h":7.5,"l":7.37,"n":34,"o":7.37,"t":"2026-10-20T09:00:00Z","v":11476,"vw":7.441049},{"c":7.45,"h":7.51,"l":7.45,"n":13,"o":7.5,"t":"2026-10-20T09:15:00Z","v":1722,"vw":7.491636},{"c":7.46,"h":7.46,"l":7.39,"n":4,"o":7.39,"t":"2026-10-20T09:30:00Z","v":700,"vw":7.424286},{"c":7.4,"h":7.455,"l":7.4,"n":6,"o":7.455,"t":"2026-10-20T09:45:00Z","v":5140,"vw":7.408033},{"c":7.4,"h":7.4,"l":7.38,"n":6,"o":7.38,"t":"2026-10-20T10:00:00Z","v":2205,"vw":7.381818},{"c":7.43,"h":7.43,"l":7.365,"n":8,"o":7.37,"t":"2026-10-20T10:15:00Z","v":2778,"vw":7.372269},{"c":7.45,"h":7.45,"l":7.4498,"n":3,"o":7.4498,"t":"2026-10-20T10:30:00Z","v":2300,"vw":7.449913},{"c":7.44,"h":7.44,"l":7.4193,"n":5,"o":7.4193,"t":"2026-10-20T10:45:00Z","v":538,"vw":7.429836},{"c":7.45,"h":7.4666,"l":7.4077,"n":24,"o":7.42,"t":"2026-10-20T11:00:00Z","v":19667,"vw":7.433411},{"c":7.4669,"h":7.5,"l":7.46,"n":10,"o":7.46,"t":"2026-10-20T11:15:00Z","v":3050,"vw":7.478636},{"c":7.43,"h":7.503,"l":7.43,"n":10,"o":7.5,"t":"2026-10-20T11:30:00Z","v":4300,"vw":7.44686},{"c":7.45,"h":7.4771,"l":7.45,"n":5,"o":7.46,"t":"2026-10-20T11:45:00Z","v":2950,"vw":7.456797},{"c":7.49,"h":7.5,"l":7.45,"n":8,"o":7.4582,"t":"2026-10-20T12:00:00Z","v":4195,"vw":7.478392},{"c":7.46,"h":7.5,"l":7.46,"n":9,"o":7.5,"t":"2026-10-20T12:15:00Z","v":2397,"vw":7.47468},{"c":7.39,"h":7.49,"l":7.38,"n":38,"o":7.49,"t":"2026-10-20T12:30:00Z","v":20191,"vw":7.427754},{"c":7.34,"h":7.38,"l":7.31,"n":33,"o":7.34,"t":"2026-10-20T12:45:00Z","v":14030,"vw":7.345867},{"c":7.3,"h":7.36,"l":7.281,"n":11,"o":7.36,"t":"2026-10-20T13:00:00Z","v":5701,"vw":7.333877},{"c":7.33,"h":7.38,"l":7.3,"n":32,"o":7.3,"t":"2026-10-20T13:15:00Z","v":8471,"vw":7.334253},{"c":7.73,"h":7.77,"l":7.2801,"n":3114,"o":7.33,"t":"2026-10-20T13:30:00Z","v":758035,"vw":7.601554},{"c":7.455,"h":7.76,"l":7.38,"n":1914,"o":7.75,"t":"2026-10-20T13:45:00Z","v":563707,"vw":7.569633},{"c":7.195,"h":7.48,"l":7.19,"n":1428,"o":7.45,"t":"2026-10-20T14:00:00Z","v":404488,"vw":7.344249},{"c":6.86,"h":7.2,"l":6.815,"n":1221,"o":7.2,"t":"2026-10-20T14:15:00Z","v":486368,"vw":7.027935},{"c":6.88,"h":7.05,"l":6.83,"n":1380,"o":6.88,"t":"2026-10-20T14:30:00Z","v":349611,"vw":6.951408},{"c":7.039,"h":7.039,"l":6.845,"n":894,"o":6.88,"t":"2026-10-20T14:45:00Z","v":235772,"vw":6.961509},{"c":7.22,"h":7.29,"l":7.01,"n":741,"o":7.04,"t":"2026-10-20T15:00:00Z","v":273994,"vw":7.19916},{"c":7.17,"h":7.25,"l":7.113,"n":692,"o":7.23,"t":"2026-10-20T15:15:00Z","v":266600,"vw":7.163765},{"c":7.19,"h":7.245,"l":7.1201,"n":402,"o":7.16,"t":"2026-10-20T15:30:00Z","v":86428,"vw":7.1786},{"c":7.15,"h":7.25,"l":7.14,"n":322,"o":7.23,"t":"2026-10-20T15:45:00Z","v":172711,"vw":7.200859},{"c":7.16,"h":7.19,"l":7.135,"n":170,"o":7.16,"t":"2026-10-20T16:00:00Z","v":37632,"vw":7.1593},{"c":7.14,"h":7.245,"l":7.12,"n":228,"o":7.16,"t":"2026-10-20T16:15:00Z","v":52769,"vw":7.186428},{"c":7.13,"h":7.15,"l":7.07,"n":141,"o":7.14,"t":"2026-10-20T16:30:00Z","v":36826,"vw":7.10344},{"c":7.18,"h":7.1871,"l":7.0813,"n":124,"o":7.115,"t":"2026-10-20T16:45:00Z","v":43382,"vw":7.131541},{"c":7.16,"h":7.19,"l":7.12,"n":261,"o":7.175,"t":"2026-10-20T17:00:00Z","v":71819,"vw":7.147885},{"c":7.16,"h":7.19,"l":7.12,"n":244,"o":7.155,"t":"2026-10-20T17:15:00Z","v":62895,"vw":7.165564},{"c":7.17,"h":7.18,"l":7.15,"n":103,"o":7.16,"t":"2026-10-20T17:30:00Z","v":24602,"vw":7.159889},{"c":7.125,"h":7.18,"l":7.12,"n":114,"o":7.17,"t":"2026-10-20T17:45:00Z","v":33333,"vw":7.147957},{"c":7.15,"h":7.1871,"l":7.12,"n":142,"o":7.12,"t":"2026-10-20T18:00:00Z","v":53988,"vw":7.152592},{"c":7.21,"h":7.21,"l":7.15,"n":131,"o":7.15,"t":"2026-10-20T18:15:00Z","v":28980,"vw":7.179473},{"c":7.26,"h":7.28,"l":7.2,"n":179,"o":7.205,"t":"2026-10-20T18:30:00Z","v":51152,"vw":7.23818},{"c":7.23,"h":7.27,"l":7.2,"n":168,"o":7.27,"t":"2026-10-20T18:45:00Z","v":41067,"vw":7.229477},{"c":7.17,"h":7.22,"l":7.125,"n":158,"o":7.22,"t":"2026-10-20T19:00:00Z","v":58935,"vw":7.172764},{"c":7.17,"h":7.19,"l":7.13,"n":151,"o":7.18,"t":"2026-10-20T19:15:00Z","v":39315,"vw":7.158209},{"c":7.15,"h":7.2095,"l":7.15,"n":411,"o":7.17,"t":"2026-10-20T19:30:00Z","v":110507,"vw":7.169917},{"c":7.185,"h":7.2,"l":7.11,"n":377,"o":7.15,"t":"2026-10-20T19:45:00Z","v":128265,"vw":7.150661},{"c":7.15,"h":7.2,"l":7.15,"n":25,"o":7.18,"t":"2026-10-20T20:00:00Z","v":6034,"vw":7.1868},{"c":7.15,"h":7.1515,"l":7.15,"n":3,"o":7.1515,"t":"2026-10-20T20:15:00Z","v":1051,"vw":7.150786},{"c":7.04,"h":7.13,"l":7.03,"n":17,"o":7.13,"t":"2026-10-20T20:30:00Z","v":4381,"vw":7.064461},{"c":6.83,"h":7.02,"l":6.8185,"n":49,"o":7.02,"t":"2026-10-20T20:45:00Z","v":14397,"vw":6.881214},{"c":6.67,"h":6.83,"l":6.67,"n":38,"o":6.83,"t":"2026-10-20T21:00:00Z","v":9414,"vw":6.757623},{"c":6.72,"h":6.78,"l":6.581,"n":57,"o":6.6798,"t":"2026-10-20T21:15:00Z","v":9125,"vw":6.653933},{"c":6.74,"h":6.78,"l":6.62,"n":23,"o":6.63,"t":"2026-10-20T21:30:00Z","v":6408,"vw":6.709324},{"c":6.57,"h":6.74,"l":6.57,"n":3,"o":6.74,"t":"2026-10-20T21:45:00Z","v":375,"vw":6.625135},{"c":6.45,"h":6.6,"l":6.45,"n":44,"o":6.5789,"t":"2026-10-20T22:00:00Z","v":19664,"vw":6.544374},{"c":6.5,"h":6.51,"l":6.41,"n":35,"o":6.41,"t":"2026-10-20T22:15:00Z","v":6579,"vw":6.448624},{"c":6.57,"h":6.57,"l":6.5,"n":36,"o":6.505,"t":"2026-10-20T22:30:00Z","v":1754,"vw":6.535916},{"c":6.551,"h":6.61,"l":6.55,"n":18,"o":6.5954,"t":"2026-10-20T22:45:00Z","v":2829,"vw":6.568992},{"c":6.61,"h":6.61,"l":6.57,"n":12,"o":6.57,"t":"2026-10-20T23:00:00Z","v":7240,"vw":6.593004},{"c":6.41,"h":6.6,"l":6.41,"n":108,"o":6.6,"t":"2026-10-20T23:15:00Z","v":8113,"vw":6.488391},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-20T23:30:00Z","v":400,"vw":6.48},{"c":6.49,"h":6.53,"l":6.49,"n":19,"o":6.52,"t":"2026-10-20T23:45:00Z","v":3768,"vw":6.500725},{"c":6.49,"h":6.49,"l":6.35,"n":89,"o":6.37,"t":"2026-10-21T08:00:00Z","v":19669,"vw":6.408556},{"c":6.43,"h":6.51,"l":6.43,"n":14,"o":6.51,"t":"2026-10-21T08:15:00Z","v":3843,"vw":6.482544},{"c":6.5459,"h":6.56,"l":6.46,"n":13,"o":6.46,"t":"2026-10-21T08:30:00Z","v":2974,"vw":6.536562},{"c":6.62,"h":6.64,"l":6.55,"n":25,"o":6.57,"t":"2026-10-21T08:45:00Z","v":16350,"vw":6.610741},{"c":6.634,"h":6.69,"l":6.634,"n":40,"o":6.69,"t":"2026-10-21T09:00:00Z","v":9303,"vw":6.666952},{"c":6.66,"h":6.66,"l":6.66,"n":40,"o":6.66,"t":"2026-10-21T09:15:00Z","v":760,"vw":6.66},{"c":6.65,"h":6.65,"l":6.62,"n":14,"o":6.63,"t":"2026-10-21T09:30:00Z","v":10300,"vw":6.629588},{"c":6.67,"h":6.7,"l":6.67,"n":21,"o":6.69,"t":"2026-10-21T09:45:00Z","v":7416,"vw":6.691063},{"c":6.76,"h":6.76,"l":6.74,"n":42,"o":6.74,"t":"2026-10-21T10:00:00Z","v":12025,"vw":6.74992},{"c":6.74,"h":6.74,"l":6.72,"n":14,"o":6.73,"t":"2026-10-21T10:15:00Z","v":7350,"vw":6.723194},{"c":6.69,"h":6.73,"l":6.69,"n":4,"o":6.73,"t":"2026-10-21T10:30:00Z","v":1550,"vw":6.710645},{"c":6.69,"h":6.69,"l":6.69,"n":5,"o":6.69,"t":"2026-10-21T10:45:00Z","v":1000,"vw":6.69},{"c":6.7,"h":6.71,"l":6.65,"n":135,"o":6.68,"t":"2026-10-21T11:00:00Z","v":74301,"vw":6.682942},{"c":6.7,"h":6.74,"l":6.7,"n":36,"o":6.71,"t":"2026-10-21T11:15:00Z","v":12503,"vw":6.710716},{"c":6.64,"h":6.67,"l":6.62,"n":29,"o":6.67,"t":"2026-10-21T11:30:00Z","v":10178,"vw":6.649717},{"c":6.56,"h":6.63,"l":6.54,"n":36,"o":6.63,"t":"2026-10-21T11:45:00Z","v":13074,"vw":6.574664},{"c":6.55,"h":6.57,"l":6.53,"n":24,"o":6.56,"t":"2026-10-21T12:00:00Z","v":13400,"vw":6.558539},{"c":6.42,"h":6.55,"l":6.4,"n":50,"o":6.55,"t":"2026-10-21T12:15:00Z","v":14506,"vw":6.444843},{"c":6.46,"h":6.48,"l":6.46,"n":4,"o":6.48,"t":"2026-10-21T12:30:00Z","v":1743,"vw":6.472542},{"c":6.55,"h":6.57,"l":6.54,"n":32,"o":6.54,"t":"2026-10-21T12:45:00Z","v":9254,"vw":6.553372},{"c":6.54,"h":6.549,"l":6.49,"n":25,"o":6.5,"t":"2026-10-21T13:00:00Z","v":8448,"vw":6.51235},{"c":6.41,"h":6.51,"l":6.4,"n":124,"o":6.51,"t":"2026-10-21T13:15:00Z","v":36033,"vw":6.469487},{"c":6.66,"h":6.76,"l":6.14,"n":2897,"o":6.44,"t":"2026-10-21T13:30:00Z","v":855299,"vw":6.480174},{"c":6.52,"h":6.72,"l":6.46,"n":1838,"o":6.67,"t":"2026-10-21T13:45:00Z","v":403832,"vw":6.559988},{"c":6.5394,"h":6.55,"l":6.34,"n":1218,"o":6.51,"t":"2026-10-21T14:00:00Z","v":324539,"vw":6.445953},{"c":6.43,"h":6.59,"l":6.38,"n":787,"o":6.53,"t":"2026-10-21T14:15:00Z","v":204961,"vw":6.461187},{"c":6.39,"h":6.46,"l":6.33,"n":735,"o":6.415,"t":"2026-10-21T14:30:00Z","v":167667,"vw":6.407496},{"c":6.34,"h":6.4,"l":6.26,"n":663,"o":6.4,"t":"2026-10-21T14:45:00Z","v":172940,"vw":6.32535},{"c":6.27,"h":6.345,"l":6.21,"n":411,"o":6.34,"t":"2026-10-21T15:00:00Z","v":150441,"vw":6.271538},{"c":6.305,"h":6.34,"l":6.23,"n":318,"o":6.26,"t":"2026-10-21T15:15:00Z","v":66322,"vw":6.276348},{"c":6.175,"h":6.3,"l":6.16,"n":428,"o":6.3,"t":"2026-10-21T15:30:00Z","v":132489,"vw":6.208028},{"c":6.16,"h":6.1771,"l":6.0912,"n":367,"o":6.17,"t":"2026-10-21T15:45:00Z","v":126338,"vw":6.144555},{"c":6.21,"h":6.24,"l":6.165,"n":219,"o":6.17,"t":"2026-10-21T16:00:00Z","v":110502,"vw":6.189959},{"c":6.23,"h":6.2499,"l":6.2013,"n":144,"o":6.21,"t":"2026-10-21T16:15:00Z","v":59777,"vw":6.221077},{"c":6.125,"h":6.2398,"l":6.025,"n":375,"o":6.22,"t":"2026-10-21T16:30:00Z","v":114054,"vw":6.149675},{"c":6.12,"h":6.17,"l":6.09,"n":221,"o":6.13,"t":"2026-10-21T16:45:00Z","v":42172,"vw":6.134291},{"c":6.0889,"h":6.13,"l":6.07,"n":161,"o":6.13,"t":"2026-10-21T17:00:00Z","v":38400,"vw":6.082487},{"c":6.05,"h":6.09,"l":6.035,"n":153,"o":6.08,"t":"2026-10-21T17:15:00Z","v":49896,"vw":6.066236},{"c":6.0429,"h":6.0599,"l":6.015,"n":225,"o":6.045,"t":"2026-10-21T17:30:00Z","v":72554,"vw":6.035879},{"c":6.04,"h":6.07,"l":6.035,"n":126,"o":6.035,"t":"2026-10-21T17:45:00Z","v":27585,"vw":6.05009},{"c":6.08,"h":6.11,"l":6.0499,"n":104,"o":6.05,"t":"2026-10-21T18:00:00Z","v":37247,"vw":6.078633},{"c":6.06,"h":6.08,"l":6.05,"n":83,"o":6.07,"t":"2026-10-21T18:15:00Z","v":18055,"vw":6.062358},{"c":6,"h":6.06,"l":5.99,"n":185,"o":6.05,"t":"2026-10-21T18:30:00Z","v":61979,"vw":6.014209},{"c":6.125,"h":6.15,"l":6.005,"n":376,"o":6.005,"t":"2026-10-21T18:45:00Z","v":118996,"vw":6.090078},{"c":6.1508,"h":6.22,"l":6.13,"n":228,"o":6.14,"t":"2026-10-21T19:00:00Z","v":121487,"vw":6.162201},{"c":6.07,"h":6.155,"l":6.07,"n":200,"o":6.15,"t":"2026-10-21T19:15:00Z","v":118866,"vw":6.09848},{"c":6.11,"h":6.12,"l":6.055,"n":236,"o":6.0701,"t":"2026-10-21T19:30:00Z","v":65376,"vw":6.08448},{"c":6.15,"h":6.175,"l":6.1,"n":322,"o":6.1,"t":"2026-10-21T19:45:00Z","v":157556,"vw":6.13557},{"c":6.04,"h":6.14,"l":6.03,"n":90,"o":6.14,"t":"2026-10-21T20:00:00Z","v":58123,"vw":6.072178},{"c":5.9509,"h":6.06,"l":5.94,"n":46,"o":6.04,"t":"2026-10-21T20:15:00Z","v":17909,"vw":5.989977},{"c":5.92,"h":5.98,"l":5.92,"n":42,"o":5.9693,"t":"2026-10-21T20:30:00Z","v":15729,"vw":5.938403},{"c":5.93,"h":5.9326,"l":5.92,"n":6,"o":5.92,"t":"2026-10-21T20:45:00Z","v":1335,"vw":5.929979},{"c":6.01,"h":6.02,"l":5.9343,"n":7,"o":5.9343,"t":"2026-10-21T21:00:00Z","v":1354,"vw":5.970765},{"c":5.99,"h":5.99,"l":5.98,"n":6,"o":5.98,"t":"2026-10-21T21:30:00Z","v":2193,"vw":5.98456},{"c":6,"h":6,"l":5.988,"n":39,"o":5.988,"t":"2026-10-21T21:45:00Z","v":5450,"vw":5.998908},{"c":6.269,"h":6.27,"l":6.05,"n":97,"o":6.05,"t":"2026-10-21T22:00:00Z","v":60903,"vw":6.182983},{"c":6.2999,"h":6.32,"l":6.255,"n":19,"o":6.255,"t":"2026-10-21T22:15:00Z","v":20673,"vw":6.289473},{"c":6.22,"h":6.2774,"l":6.2,"n":14,"o":6.26,"t":"2026-10-21T22:30:00Z","v":9898,"vw":6.239729},{"c":6.24,"h":6.26,"l":6.24,"n":7,"o":6.26,"t":"2026-10-21T22:45:00Z","v":16395,"vw":6.240389},{"c":6.29,"h":6.32,"l":6.26,"n":17,"o":6.26,"t":"2026-10-21T23:00:00Z","v":15008,"vw":6.307443},{"c":6.3504,"h":6.38,"l":6.31,"n":18,"o":6.31,"t":"2026-10-21T23:15:00Z","v":5949,"vw":6.340688},{"c":6.3689,"h":6.3788,"l":6.34,"n":19,"o":6.36,"t":"2026-10-21T23:30:00Z","v":10361,"vw":6.364993},{"c":6.4155,"h":6.4155,"l":6.35,"n":19,"o":6.35,"t":"2026-10-21T23:45:00Z","v":10602,"vw":6.386329},{"c":6.9574,"h":6.9851,"l":6.6,"n":367,"o":6.79,"t":"2026-10-22T08:00:00Z","v":183318,"vw":6.721097},{"c":6.9399,"h":6.96,"l":6.92,"n":26,"o":6.96,"t":"2026-10-22T08:15:00Z","v":9351,"vw":6.933721},{"c":6.83,"h":6.9377,"l":6.83,"n":26,"o":6.91,"t":"2026-10-22T08:30:00Z","v":9413,"vw":6.883896},{"c":6.89,"h":6.89,"l":6.81,"n":23,"o":6.82,"t":"2026-10-22T08:45:00Z","v":6584,"vw":6.853526},{"c":6.9,"h":6.9,"l":6.9,"n":8,"o":6.9,"t":"2026-10-22T09:00:00Z","v":915,"vw":6.9},{"c":6.88,"h":6.88,"l":6.84,"n":13,"o":6.85,"t":"2026-10-22T09:30:00Z","v":6241,"vw":6.847687},{"c":6.86,"h":6.89,"l":6.86,"n":17,"o":6.88,"t":"2026-10-22T09:45:00Z","v":3231,"vw":6.877069},{"c":6.82,"h":6.86,"l":6.82,"n":29,"o":6.86,"t":"2026-10-22T10:00:00Z","v":2797,"vw":6.834863},{"c":6.77,"h":6.84,"l":6.77,"n":11,"o":6.84,"t":"2026-10-22T10:15:00Z","v":6900,"vw":6.791784},{"c":6.73,"h":6.77,"l":6.72,"n":16,"o":6.77,"t":"2026-10-22T10:30:00Z","v":7207,"vw":6.751594},{"c":6.76,"h":6.76,"l":6.7,"n":39,"o":6.71,"t":"2026-10-22T10:45:00Z","v":18084,"vw":6.745445},{"c":6.76,"h":6.77,"l":6.73,"n":42,"o":6.7509,"t":"2026-10-22T11:00:00Z","v":15126,"vw":6.743968},{"c":6.78,"h":6.78,"l":6.71,"n":14,"o":6.72,"t":"2026-10-22T11:15:00Z","v":5166,"vw":6.735439},{"c":6.71,"h":6.77,"l":6.7,"n":24,"o":6.77,"t":"2026-10-22T11:30:00Z","v":36350,"vw":6.715359},{"c":6.76,"h":6.78,"l":6.74,"n":40,"o":6.74,"t":"2026-10-22T11:45:00Z","v":15818,"vw":6.762741},{"c":6.74,"h":6.76,"l":6.74,"n":14,"o":6.76,"t":"2026-10-22T12:00:00Z","v":11398,"vw":6.743314},{"c":6.75,"h":6.76,"l":6.75,"n":10,"o":6.75,"t":"2026-10-22T12:15:00Z","v":10502,"vw":6.751389},{"c":6.76,"h":6.76,"l":6.73,"n":17,"o":6.75,"t":"2026-10-22T12:30:00Z","v":13223,"vw":6.741515},{"c":6.84,"h":6.85,"l":6.76,"n":34,"o":6.76,"t":"2026-10-22T12:45:00Z","v":14236,"vw":6.809787},{"c":6.85,"h":6.879,"l":6.82,"n":38,"o":6.87,"t":"2026-10-22T13:00:00Z","v":12223,"vw":6.840594},{"c":6.7,"h":6.8607,"l":6.7,"n":69,"o":6.8607,"t":"2026-10-22T13:15:00Z","v":11521,"vw":6.811105},{"c":6.84,"h":6.9099,"l":6.7,"n":1918,"o":6.74,"t":"2026-10-22T13:30:00Z","v":407855,"vw":6.816077},{"c":6.715,"h":6.95,"l":6.6746,"n":552,"o":6.85,"t":"2026-10-22T13:45:00Z","v":124588,"vw":6.842417},{"c":6.84,"h":6.84,"l":6.62,"n":476,"o":6.7,"t":"2026-10-22T14:00:00Z","v":200073,"vw":6.707185},{"c":7.065,"h":7.085,"l":6.84,"n":506,"o":6.85,"t":"2026-10-22T14:15:00Z","v":294721,"vw":6.947369},{"c":7.12,"h":7.15,"l":7.05,"n":447,"o":7.06,"t":"2026-10-22T14:30:00Z","v":173902,"vw":7.102418},{"c":7.15,"h":7.26,"l":7.12,"n":350,"o":7.13,"t":"2026-10-22T14:45:00Z","v":161648,"vw":7.208439},{"c":7.29,"h":7.3099,"l":7.15,"n":259,"o":7.16,"t":"2026-10-22T15:00:00Z","v":90841,"vw":7.240727},{"c":7.24,"h":7.2899,"l":7.1204,"n":231,"o":7.28,"t":"2026-10-22T15:15:00Z","v":125989,"vw":7.203194},{"c":7.285,"h":7.33,"l":7.23,"n":211,"o":7.24,"t":"2026-10-22T15:30:00Z","v":106455,"vw":7.286653},{"c":7.264,"h":7.35,"l":7.21,"n":163,"o":7.29,"t":"2026-10-22T15:45:00Z","v":55608,"vw":7.279769},{"c":7.21,"h":7.265,"l":7.185,"n":213,"o":7.2129,"t":"2026-10-22T16:00:00Z","v":92629,"vw":7.222572},{"c":7.27,"h":7.28,"l":7.2,"n":75,"o":7.23,"t":"2026-10-22T16:15:00Z","v":42054,"vw":7.221323},{"c":7.37,"h":7.38,"l":7.29,"n":218,"o":7.3,"t":"2026-10-22T16:30:00Z","v":100855,"vw":7.339603},{"c":7.42,"h":7.54,"l":7.375,"n":473,"o":7.385,"t":"2026-10-22T16:45:00Z","v":153916,"vw":7.449425},{"c":7.49,"h":7.52,"l":7.41,"n":173,"o":7.425,"t":"2026-10-22T17:00:00Z","v":92080,"vw":7.472893},{"c":7.48,"h":7.51,"l":7.44,"n":222,"o":7.48,"t":"2026-10-22T17:15:00Z","v":122985,"vw":7.495019},{"c":7.49,"h":7.49,"l":7.412,"n":63,"o":7.48,"t":"2026-10-22T17:30:00Z","v":12789,"vw":7.468561},{"c":7.51,"h":7.53,"l":7.48,"n":80,"o":7.49,"t":"2026-10-22T17:45:00Z","v":71410,"vw":7.50661},{"c":7.541,"h":7.6,"l":7.5,"n":163,"o":7.52,"t":"2026-10-22T18:00:00Z","v":73350,"vw":7.568963},{"c":7.55,"h":7.58,"l":7.5,"n":113,"o":7.5686,"t":"2026-10-22T18:15:00Z","v":61788,"vw":7.521576},{"c":7.49,"h":7.58,"l":7.49,"n":137,"o":7.58,"t":"2026-10-22T18:30:00Z","v":73999,"vw":7.525982},{"c":7.56,"h":7.56,"l":7.475,"n":152,"o":7.475,"t":"2026-10-22T18:45:00Z","v":81336,"vw":7.524899},{"c":7.49,"h":7.575,"l":7.49,"n":155,"o":7.57,"t":"2026-10-22T19:00:00Z","v":45971,"vw":7.529552},{"c":7.45,"h":7.54,"l":7.42,"n":552,"o":7.49,"t":"2026-10-22T19:15:00Z","v":263157,"vw":7.468397},{"c":7.48,"h":7.535,"l":7.455,"n":463,"o":7.46,"t":"2026-10-22T19:30:00Z","v":229972,"vw":7.492238},{"c":7.25,"h":7.53,"l":7.24,"n":762,"o":7.47,"t":"2026-10-22T19:45:00Z","v":318396,"vw":7.385934},{"c":7.54,"h":8.3399,"l":6.661,"n":1123,"o":7.24,"t":"2026-10-22T20:00:00Z","v":276899,"vw":7.742753},{"c":7.8305,"h":8.1,"l":7.48,"n":415,"o":7.53,"t":"2026-10-22T20:15:00Z","v":94427,"vw":7.789039},{"c":7.8903,"h":8.14,"l":7.76,"n":205,"o":7.88,"t":"2026-10-22T20:30:00Z","v":90287,"vw":7.947864}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4343164111463136,"strike":11.93789059235791,"iv":1.6127108031276378,"gamma":0.08847893159969662,"theta":-0.01981351122165129,"vega":0.007063496049653548,"rho":0.0012102086332475923,"breakevenPct":56.80274518718203},{"delta":0.3,"premium":0.550391979507441,"strike":11.164053469950394,"iv":1.6164972691939432,"gamma":0.09649961509829677,"theta":-0.02170005311797861,"vega":0.007753680827167123,"rho":0.0014322766440925353,"breakevenPct":48.46641381769811},{"delta":0.35,"premium":0.6550813008130081,"strike":10.359349593495935,"iv":1.5618196747967479,"gamma":0.10646439024390245,"theta":-0.02229219512195122,"vega":0.008220325203252032,"rho":0.0016620119794394787,"breakevenPct":39.59457681341575},{"delta":0.4,"premium":0.7745989304812835,"strike":9.701604278074866,"iv":1.5268208556149732,"gamma":0.11306941176470589,"theta":-0.022698395721925134,"vega":0.008519358288770054,"rho":0.001880026983021858,"breakevenPct":32.77319250923475},{"delta":0.45,"premium":0.9082887700534759,"strike":9.166844919786096,"iv":1.5198689839572193,"gamma":0.11659882352941177,"theta":-0.023233155080213903,"vega":0.008733262032085562,"rho":0.002087124179062332,"breakevenPct":27.69012191982018},{"delta":0.5,"premium":1.054096834264432,"strike":8.679702048417132,"iv":1.5079309124767226,"gamma":0.11798826815642457,"theta":-0.023175791433891993,"vega":0.008767970204841713,"rho":0.0022851730428562265,"breakevenPct":23.364116480761997},{"delta":0.55,"premium":1.2054003724394788,"strike":8.214152700186219,"iv":1.4937316573556798,"gamma":0.1184072625698324,"theta":-0.022849906890130355,"vega":0.008721415270018622,"rho":0.0024791185931894635,"breakevenPct":19.38143128430729},{"delta":0.6,"premium":1.3331896551724138,"strike":7.7884012539184955,"iv":1.4349774294670847,"gamma":0.12014467084639499,"theta":-0.021472727272727272,"vega":0.008488401253918495,"rho":0.0026914538888899433,"breakevenPct":15.60512159348706},{"delta":0.65,"premium":1.440948275862069,"strike":7.396551724137931,"iv":1.3382689655172413,"gamma":0.1230051724137931,"theta":-0.0192,"vega":0.00809655172413793,"rho":0.002919454523236593,"breakevenPct":12.00461325931841},{"delta":0.7,"premium":1.548706896551724,"strike":7.0047021943573675,"iv":1.241560501567398,"gamma":0.12586567398119122,"theta":-0.01692727272727273,"vega":0.007704702194357368,"rho":0.003147455157583243,"breakevenPct":8.404104925149767},{"delta":0.75,"premium":1.6881431767337807,"strike":6.723713646532438,"iv":1.1591718120805368,"gamma":0.11747326621923938,"theta":-0.014385794183445188,"vega":0.006815883668903803,"rho":0.003351875992492225,"breakevenPct":6.610101304972183},{"delta":0.8,"premium":1.827964205816555,"strike":6.44407158836689,"iv":1.0769570469798657,"gamma":0.10894418344519015,"theta":-0.011841051454138697,"vega":0.0059210290827740476,"rho":0.003556010433076054,"breakevenPct":4.83803903759611},{"delta":0.85,"premium":1.9677852348993288,"strike":6.1644295302013425,"iv":0.9947422818791947,"gamma":0.10041510067114094,"theta":-0.009296308724832215,"vega":0.005026174496644295,"rho":0.003760144873659882,"breakevenPct":3.0659767702200424}],"put":[{"delta":0.1,"premium":0.2943121603091867,"strike":4.354497282473494,"iv":2.1450783901991706,"gamma":0.03710150472751569,"theta":-0.013990855481632553,"vega":0.0038679232509958453,"rho":-0.0008696844492783671,"breakevenPct":48.54206909541707},{"delta":0.15,"premium":0.4463443900680919,"strike":5.203841114480262,"iv":1.9410307095035637,"gamma":0.05345053130074362,"theta":-0.016983893104716687,"vega":0.005123406987573947,"rho":-0.0013077647694823564,"breakevenPct":39.7044887467882},{"delta":0.2,"premium":0.6515399791195706,"strike":5.790114226055916,"iv":1.9441008792358438,"gamma":0.06423806347987203,"theta":-0.020456725870021043,"vega":0.006137098454750717,"rho":-0.0017864196309181866,"breakevenPct":34.87479250552773},{"delta":0.25,"premium":0.9211666666666667,"strike":6.3566666666666665,"iv":1.9843263333333334,"gamma":0.07127433333333333,"theta":-0.023697333333333334,"vega":0.006963666666666667,"rho":-0.002316488474811624,"breakevenPct":31.11161806268456},{"delta":0.3,"premium":1.226722222222222,"strike":6.912222222222222,"iv":2.0452707777777777,"gamma":0.07621877777777777,"theta":-0.026808444444444444,"vega":0.007685888888888888,"rho":-0.0028752274210723876,"breakevenPct":27.943170728616153},{"delta":0.35,"premium":1.5587924970691676,"strike":7.493552168815944,"iv":2.054653223915592,"gamma":0.08055357561547478,"theta":-0.02853388042203986,"vega":0.008194841735052754,"rho":-0.0034546507216987312,"breakevenPct":24.784106158868788},{"delta":0.4,"premium":1.9476351351351355,"strike":8.114864864864865,"iv":2.0794405405405403,"gamma":0.08353378378378377,"theta":-0.030259459459459462,"vega":0.008622972972972973,"rho":-0.004079065625354448,"breakevenPct":21.837829617001503},{"delta":0.45,"premium":2.6655405405405403,"strike":8.95945945945946,"iv":2.263562162162162,"gamma":0.07863513513513513,"theta":-0.03363783783783783,"vega":0.008791891891891892,"rho":-0.0049646513121724255,"breakevenPct":20.23219752203441},{"delta":0.5,"premium":3.386126126126126,"strike":9.857657657657658,"iv":2.345215135135135,"gamma":0.07642738738738739,"theta":-0.03500072072072072,"vega":0.008885765765765765,"rho":-0.005852797743361255,"breakevenPct":17.981172686316977},{"delta":0.55,"premium":4.487318402992451,"strike":11.109148003740563,"iv":2.5050171878229914,"gamma":0.0709748500327201,"theta":-0.03689535033839668,"vega":0.008797822498548118,"rho":-0.007048898864229231,"breakevenPct":16.076326619417355}]},"raw":{"call":[{"delta":0.25,"premium":0.4343164111463136,"strike":11.93789059235791,"iv":1.6127108031276378,"gamma":0.08847893159969662,"theta":-0.01981351122165129,"vega":0.007063496049653548,"rho":0.0012102086332475923,"breakevenPct":56.80274518718203},{"delta":0.3,"premium":0.550391979507441,"strike":11.164053469950394,"iv":1.6164972691939432,"gamma":0.09649961509829677,"theta":-0.02170005311797861,"vega":0.007753680827167123,"rho":0.0014322766440925353,"breakevenPct":48.46641381769811},{"delta":0.35,"premium":0.6550813008130081,"strike":10.359349593495935,"iv":1.5618196747967479,"gamma":0.10646439024390245,"theta":-0.02229219512195122,"vega":0.008220325203252032,"rho":0.0016620119794394787,"breakevenPct":39.59457681341575},{"delta":0.4,"premium":0.7745989304812835,"strike":9.701604278074866,"iv":1.5268208556149732,"gamma":0.11306941176470589,"theta":-0.022698395721925134,"vega":0.008519358288770054,"rho":0.001880026983021858,"breakevenPct":32.77319250923475},{"delta":0.45,"premium":0.9082887700534759,"strike":9.166844919786096,"iv":1.5198689839572193,"gamma":0.11659882352941177,"theta":-0.023233155080213903,"vega":0.008733262032085562,"rho":0.002087124179062332,"breakevenPct":27.69012191982018},{"delta":0.5,"premium":1.054096834264432,"strike":8.679702048417132,"iv":1.5079309124767226,"gamma":0.11798826815642457,"theta":-0.023175791433891993,"vega":0.008767970204841713,"rho":0.0022851730428562265,"breakevenPct":23.364116480761997},{"delta":0.55,"premium":1.2054003724394788,"strike":8.214152700186219,"iv":1.4937316573556798,"gamma":0.1184072625698324,"theta":-0.022849906890130355,"vega":0.008721415270018622,"rho":0.0024791185931894635,"breakevenPct":19.38143128430729},{"delta":0.6,"premium":1.3331896551724138,"strike":7.7884012539184955,"iv":1.4349774294670847,"gamma":0.12014467084639499,"theta":-0.021472727272727272,"vega":0.008488401253918495,"rho":0.0026914538888899433,"breakevenPct":15.60512159348706},{"delta":0.65,"premium":1.440948275862069,"strike":7.396551724137931,"iv":1.3382689655172413,"gamma":0.1230051724137931,"theta":-0.0192,"vega":0.00809655172413793,"rho":0.002919454523236593,"breakevenPct":12.00461325931841},{"delta":0.7,"premium":1.548706896551724,"strike":7.0047021943573675,"iv":1.241560501567398,"gamma":0.12586567398119122,"theta":-0.01692727272727273,"vega":0.007704702194357368,"rho":0.003147455157583243,"breakevenPct":8.404104925149767},{"delta":0.75,"premium":1.6881431767337807,"strike":6.723713646532438,"iv":1.1591718120805368,"gamma":0.11747326621923938,"theta":-0.014385794183445188,"vega":0.006815883668903803,"rho":0.003351875992492225,"breakevenPct":6.610101304972183},{"delta":0.8,"premium":1.827964205816555,"strike":6.44407158836689,"iv":1.0769570469798657,"gamma":0.10894418344519015,"theta":-0.011841051454138697,"vega":0.0059210290827740476,"rho":0.003556010433076054,"breakevenPct":4.83803903759611},{"delta":0.85,"premium":1.9677852348993288,"strike":6.1644295302013425,"iv":0.9947422818791947,"gamma":0.10041510067114094,"theta":-0.009296308724832215,"vega":0.005026174496644295,"rho":0.003760144873659882,"breakevenPct":3.0659767702200424}],"put":[{"delta":0.1,"premium":0.2943121603091867,"strike":4.354497282473494,"iv":2.1450783901991706,"gamma":0.03710150472751569,"theta":-0.013990855481632553,"vega":0.0038679232509958453,"rho":-0.0008696844492783671,"breakevenPct":48.54206909541707},{"delta":0.15,"premium":0.4463443900680919,"strike":5.203841114480262,"iv":1.9410307095035637,"gamma":0.05345053130074362,"theta":-0.016983893104716687,"vega":0.005123406987573947,"rho":-0.0013077647694823564,"breakevenPct":39.7044887467882},{"delta":0.2,"premium":0.6515399791195706,"strike":5.790114226055916,"iv":1.9441008792358438,"gamma":0.06423806347987203,"theta":-0.020456725870021043,"vega":0.006137098454750717,"rho":-0.0017864196309181866,"breakevenPct":34.87479250552773},{"delta":0.25,"premium":0.9211666666666667,"strike":6.3566666666666665,"iv":1.9843263333333334,"gamma":0.07127433333333333,"theta":-0.023697333333333334,"vega":0.006963666666666667,"rho":-0.002316488474811624,"breakevenPct":31.11161806268456},{"delta":0.3,"premium":1.226722222222222,"strike":6.912222222222222,"iv":2.0452707777777777,"gamma":0.07621877777777777,"theta":-0.026808444444444444,"vega":0.007685888888888888,"rho":-0.0028752274210723876,"breakevenPct":27.943170728616153},{"delta":0.35,"premium":1.5587924970691676,"strike":7.493552168815944,"iv":2.054653223915592,"gamma":0.08055357561547478,"theta":-0.02853388042203986,"vega":0.008194841735052754,"rho":-0.0034546507216987312,"breakevenPct":24.784106158868788},{"delta":0.4,"premium":1.9476351351351355,"strike":8.114864864864865,"iv":2.0794405405405403,"gamma":0.08353378378378377,"theta":-0.030259459459459462,"vega":0.008622972972972973,"rho":-0.004079065625354448,"breakevenPct":21.837829617001503},{"delta":0.45,"premium":2.6655405405405403,"strike":8.95945945945946,"iv":2.263562162162162,"gamma":0.07863513513513513,"theta":-0.03363783783783783,"vega":0.008791891891891892,"rho":-0.0049646513121724255,"breakevenPct":20.23219752203441},{"delta":0.5,"premium":3.386126126126126,"strike":9.857657657657658,"iv":2.345215135135135,"gamma":0.07642738738738739,"theta":-0.03500072072072072,"vega":0.008885765765765765,"rho":-0.005852797743361255,"breakevenPct":17.981172686316977},{"delta":0.55,"premium":4.487318402992451,"strike":11.109148003740563,"iv":2.5050171878229914,"gamma":0.0709748500327201,"theta":-0.03689535033839668,"vega":0.008797822498548118,"rho":-0.007048898864229231,"breakevenPct":16.076326619417355}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}