{"symbol":"COHH","url":"https://intraalpha.com/companies/COHH","capturedAt":"2026-10-23T06:53:46.393Z","state":"partial","quote":{"symbol":"COHH","last_price":2.67,"prev_close":3.58,"regular_close":2.67,"change":-0.91,"change_pct":-25.419,"regular_change":-0.91,"regular_change_pct":-25.419,"extended_change":0,"extended_change_pct":0,"bid":2.58,"ask":2.6,"bid_size":100,"ask_size":1000,"volume":2924970,"vwap":2.797324,"open":3.15,"high":3.18,"low":2.57,"close":2.67,"trade_count":7602,"last_trade_at":"2026-10-23T00:00:01.595279123Z","last_quote_at":"2026-10-23T00:00:00.009768839Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:25.859Z","bars":[{"c":4.09,"h":4.26,"l":4.07,"n":69,"o":4.13,"t":"2026-10-16T08:00:00Z","v":17583,"vw":4.165037},{"c":4.1338,"h":4.1338,"l":4.1338,"n":1,"o":4.1338,"t":"2026-10-16T08:10:00Z","v":500,"vw":4.1338},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T08:20:00Z","v":300,"vw":4.09},{"c":4.1114,"h":4.1114,"l":4.1114,"n":1,"o":4.1114,"t":"2026-10-16T08:45:00Z","v":500,"vw":4.1114},{"c":4.075,"h":4.075,"l":4.075,"n":4,"o":4.075,"t":"2026-10-16T09:05:00Z","v":2887,"vw":4.075},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T09:10:00Z","v":500,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T09:30:00Z","v":3400,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T09:50:00Z","v":300,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-16T10:00:00Z","v":125,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-16T10:15:00Z","v":5800,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-16T10:50:00Z","v":130,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-16T10:55:00Z","v":100,"vw":4.01},{"c":3.97,"h":4.05,"l":3.97,"n":49,"o":4.05,"t":"2026-10-16T11:00:00Z","v":4775,"vw":3.984432},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T11:05:00Z","v":300,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T11:10:00Z","v":250,"vw":3.98},{"c":3.988,"h":3.988,"l":3.98,"n":2,"o":3.98,"t":"2026-10-16T11:25:00Z","v":350,"vw":3.984571},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T11:35:00Z","v":1000,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T11:45:00Z","v":300,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-16T11:55:00Z","v":750,"vw":3.93},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T12:05:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T12:10:00Z","v":500,"vw":3.99},{"c":3.94,"h":3.96,"l":3.93,"n":6,"o":3.96,"t":"2026-10-16T12:15:00Z","v":2300,"vw":3.938261},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T12:20:00Z","v":200,"vw":3.95},{"c":3.97,"h":3.97,"l":3.96,"n":2,"o":3.96,"t":"2026-10-16T12:25:00Z","v":200,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T12:30:00Z","v":500,"vw":3.97},{"c":3.945,"h":3.95,"l":3.945,"n":5,"o":3.95,"t":"2026-10-16T12:40:00Z","v":2338,"vw":3.949565},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T12:50:00Z","v":400,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T12:55:00Z","v":800,"vw":3.94},{"c":3.94,"h":3.94,"l":3.93,"n":4,"o":3.93,"t":"2026-10-16T13:05:00Z","v":630,"vw":3.933175},{"c":3.9215,"h":3.96,"l":3.9215,"n":2,"o":3.96,"t":"2026-10-16T13:20:00Z","v":800,"vw":3.94075},{"c":3.89,"h":3.91,"l":3.89,"n":6,"o":3.91,"t":"2026-10-16T13:25:00Z","v":1610,"vw":3.903333},{"c":3.7,"h":3.95,"l":3.7,"n":124,"o":3.95,"t":"2026-10-16T13:30:00Z","v":35491,"vw":3.794567},{"c":3.72,"h":3.72,"l":3.63,"n":163,"o":3.69,"t":"2026-10-16T13:35:00Z","v":71699,"vw":3.670334},{"c":3.7175,"h":3.72,"l":3.645,"n":83,"o":3.7,"t":"2026-10-16T13:40:00Z","v":23779,"vw":3.694995},{"c":3.62,"h":3.73,"l":3.615,"n":200,"o":3.72,"t":"2026-10-16T13:45:00Z","v":63760,"vw":3.670964},{"c":3.54,"h":3.63,"l":3.5,"n":289,"o":3.63,"t":"2026-10-16T13:50:00Z","v":121146,"vw":3.530445},{"c":3.49,"h":3.53,"l":3.461,"n":127,"o":3.525,"t":"2026-10-16T13:55:00Z","v":43513,"vw":3.497735},{"c":3.6,"h":3.63,"l":3.4928,"n":134,"o":3.5,"t":"2026-10-16T14:00:00Z","v":37494,"vw":3.564865},{"c":3.58,"h":3.59,"l":3.57,"n":116,"o":3.58,"t":"2026-10-16T14:05:00Z","v":24434,"vw":3.57566},{"c":3.6,"h":3.61,"l":3.54,"n":83,"o":3.57,"t":"2026-10-16T14:10:00Z","v":17926,"vw":3.577486},{"c":3.55,"h":3.61,"l":3.55,"n":111,"o":3.61,"t":"2026-10-16T14:15:00Z","v":27682,"vw":3.587351},{"c":3.57,"h":3.58,"l":3.54,"n":23,"o":3.56,"t":"2026-10-16T14:20:00Z","v":6502,"vw":3.563112},{"c":3.55,"h":3.5583,"l":3.54,"n":56,"o":3.5583,"t":"2026-10-16T14:25:00Z","v":17171,"vw":3.548554},{"c":3.6,"h":3.605,"l":3.54,"n":67,"o":3.54,"t":"2026-10-16T14:30:00Z","v":15694,"vw":3.57065},{"c":3.655,"h":3.67,"l":3.62,"n":133,"o":3.62,"t":"2026-10-16T14:35:00Z","v":45486,"vw":3.647178},{"c":3.64,"h":3.66,"l":3.61,"n":76,"o":3.655,"t":"2026-10-16T14:40:00Z","v":33029,"vw":3.646187},{"c":3.64,"h":3.66,"l":3.63,"n":28,"o":3.635,"t":"2026-10-16T14:45:00Z","v":3904,"vw":3.640063},{"c":3.59,"h":3.65,"l":3.58,"n":91,"o":3.65,"t":"2026-10-16T14:50:00Z","v":28345,"vw":3.62348},{"c":3.6201,"h":3.64,"l":3.5901,"n":36,"o":3.5901,"t":"2026-10-16T14:55:00Z","v":10115,"vw":3.618911},{"c":3.59,"h":3.63,"l":3.59,"n":35,"o":3.63,"t":"2026-10-16T15:00:00Z","v":7041,"vw":3.599286},{"c":3.51,"h":3.595,"l":3.51,"n":60,"o":3.595,"t":"2026-10-16T15:05:00Z","v":27515,"vw":3.536451},{"c":3.5,"h":3.54,"l":3.4901,"n":134,"o":3.51,"t":"2026-10-16T15:10:00Z","v":23868,"vw":3.512385},{"c":3.54,"h":3.54,"l":3.51,"n":53,"o":3.52,"t":"2026-10-16T15:15:00Z","v":9191,"vw":3.51709},{"c":3.5498,"h":3.55,"l":3.5,"n":73,"o":3.55,"t":"2026-10-16T15:20:00Z","v":14415,"vw":3.520599},{"c":3.56,"h":3.5765,"l":3.55,"n":53,"o":3.55,"t":"2026-10-16T15:25:00Z","v":11444,"vw":3.555849},{"c":3.56,"h":3.589,"l":3.56,"n":44,"o":3.56,"t":"2026-10-16T15:30:00Z","v":6196,"vw":3.567335},{"c":3.545,"h":3.545,"l":3.5301,"n":40,"o":3.54,"t":"2026-10-16T15:35:00Z","v":8983,"vw":3.53985},{"c":3.53,"h":3.5497,"l":3.525,"n":32,"o":3.5497,"t":"2026-10-16T15:40:00Z","v":11841,"vw":3.539647},{"c":3.55,"h":3.55,"l":3.52,"n":17,"o":3.525,"t":"2026-10-16T15:45:00Z","v":4670,"vw":3.542198},{"c":3.54,"h":3.555,"l":3.53,"n":26,"o":3.55,"t":"2026-10-16T15:50:00Z","v":4327,"vw":3.543701},{"c":3.55,"h":3.56,"l":3.53,"n":74,"o":3.53,"t":"2026-10-16T15:55:00Z","v":24530,"vw":3.552287},{"c":3.52,"h":3.55,"l":3.515,"n":60,"o":3.54,"t":"2026-10-16T16:00:00Z","v":17196,"vw":3.52785},{"c":3.491,"h":3.54,"l":3.491,"n":78,"o":3.52,"t":"2026-10-16T16:05:00Z","v":19034,"vw":3.509292},{"c":3.52,"h":3.52,"l":3.5,"n":20,"o":3.51,"t":"2026-10-16T16:10:00Z","v":2343,"vw":3.512129},{"c":3.53,"h":3.54,"l":3.525,"n":22,"o":3.54,"t":"2026-10-16T16:15:00Z","v":3639,"vw":3.531677},{"c":3.547,"h":3.547,"l":3.53,"n":19,"o":3.53,"t":"2026-10-16T16:20:00Z","v":18437,"vw":3.53543},{"c":3.54,"h":3.54,"l":3.53,"n":15,"o":3.54,"t":"2026-10-16T16:25:00Z","v":1570,"vw":3.539278},{"c":3.5281,"h":3.539,"l":3.52,"n":13,"o":3.522,"t":"2026-10-16T16:30:00Z","v":1721,"vw":3.527731},{"c":3.57,"h":3.578,"l":3.52,"n":64,"o":3.52,"t":"2026-10-16T16:35:00Z","v":14743,"vw":3.551953},{"c":3.56,"h":3.57,"l":3.55,"n":25,"o":3.56,"t":"2026-10-16T16:40:00Z","v":6582,"vw":3.562562},{"c":3.55,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-16T16:45:00Z","v":1988,"vw":3.558462},{"c":3.53,"h":3.539,"l":3.52,"n":35,"o":3.539,"t":"2026-10-16T16:50:00Z","v":8166,"vw":3.528759},{"c":3.525,"h":3.53,"l":3.525,"n":25,"o":3.53,"t":"2026-10-16T16:55:00Z","v":4364,"vw":3.529602},{"c":3.5,"h":3.54,"l":3.5,"n":87,"o":3.535,"t":"2026-10-16T17:00:00Z","v":24514,"vw":3.51248},{"c":3.49,"h":3.49,"l":3.48,"n":73,"o":3.49,"t":"2026-10-16T17:05:00Z","v":21158,"vw":3.488582},{"c":3.51,"h":3.5174,"l":3.51,"n":10,"o":3.515,"t":"2026-10-16T17:10:00Z","v":14633,"vw":3.511263},{"c":3.485,"h":3.51,"l":3.48,"n":23,"o":3.51,"t":"2026-10-16T17:15:00Z","v":4579,"vw":3.491057},{"c":3.48,"h":3.49,"l":3.47,"n":82,"o":3.48,"t":"2026-10-16T17:20:00Z","v":36568,"vw":3.477116},{"c":3.525,"h":3.53,"l":3.49,"n":23,"o":3.4901,"t":"2026-10-16T17:25:00Z","v":12073,"vw":3.49279},{"c":3.54,"h":3.54,"l":3.52,"n":21,"o":3.5201,"t":"2026-10-16T17:30:00Z","v":9552,"vw":3.521916},{"c":3.5371,"h":3.54,"l":3.5201,"n":27,"o":3.54,"t":"2026-10-16T17:35:00Z","v":8471,"vw":3.52896},{"c":3.555,"h":3.565,"l":3.52,"n":55,"o":3.52,"t":"2026-10-16T17:40:00Z","v":29751,"vw":3.552898},{"c":3.53,"h":3.54,"l":3.53,"n":26,"o":3.54,"t":"2026-10-16T17:45:00Z","v":2430,"vw":3.537955},{"c":3.52,"h":3.535,"l":3.52,"n":39,"o":3.53,"t":"2026-10-16T17:50:00Z","v":10253,"vw":3.521678},{"c":3.52,"h":3.52,"l":3.51,"n":6,"o":3.5181,"t":"2026-10-16T17:55:00Z","v":10561,"vw":3.510484},{"c":3.5101,"h":3.52,"l":3.51,"n":4,"o":3.52,"t":"2026-10-16T18:00:00Z","v":7450,"vw":3.513652},{"c":3.52,"h":3.53,"l":3.5001,"n":44,"o":3.51,"t":"2026-10-16T18:05:00Z","v":8071,"vw":3.514454},{"c":3.5,"h":3.525,"l":3.48,"n":39,"o":3.525,"t":"2026-10-16T18:10:00Z","v":19795,"vw":3.500227},{"c":3.475,"h":3.49,"l":3.475,"n":42,"o":3.49,"t":"2026-10-16T18:15:00Z","v":14015,"vw":3.481895},{"c":3.48,"h":3.48,"l":3.4701,"n":35,"o":3.475,"t":"2026-10-16T18:20:00Z","v":14609,"vw":3.476961},{"c":3.5,"h":3.5,"l":3.48,"n":24,"o":3.48,"t":"2026-10-16T18:25:00Z","v":7639,"vw":3.485087},{"c":3.495,"h":3.5,"l":3.49,"n":11,"o":3.5,"t":"2026-10-16T18:30:00Z","v":3425,"vw":3.495177},{"c":3.485,"h":3.4999,"l":3.48,"n":34,"o":3.49,"t":"2026-10-16T18:35:00Z","v":7315,"vw":3.481797},{"c":3.475,"h":3.48,"l":3.46,"n":23,"o":3.48,"t":"2026-10-16T18:40:00Z","v":3000,"vw":3.473244},{"c":3.46,"h":3.47,"l":3.455,"n":35,"o":3.47,"t":"2026-10-16T18:45:00Z","v":4575,"vw":3.46023},{"c":3.4472,"h":3.46,"l":3.441,"n":64,"o":3.46,"t":"2026-10-16T18:50:00Z","v":10588,"vw":3.454845},{"c":3.45,"h":3.45,"l":3.43,"n":24,"o":3.4401,"t":"2026-10-16T18:55:00Z","v":4677,"vw":3.440538},{"c":3.43,"h":3.45,"l":3.43,"n":32,"o":3.45,"t":"2026-10-16T19:00:00Z","v":5345,"vw":3.443341},{"c":3.42,"h":3.4333,"l":3.405,"n":42,"o":3.42,"t":"2026-10-16T19:05:00Z","v":11493,"vw":3.415953},{"c":3.49,"h":3.49,"l":3.43,"n":23,"o":3.43,"t":"2026-10-16T19:10:00Z","v":6672,"vw":3.457251},{"c":3.47,"h":3.4999,"l":3.46,"n":29,"o":3.4999,"t":"2026-10-16T19:15:00Z","v":9518,"vw":3.490182},{"c":3.5097,"h":3.5097,"l":3.485,"n":28,"o":3.5,"t":"2026-10-16T19:20:00Z","v":6086,"vw":3.492865},{"c":3.5199,"h":3.52,"l":3.51,"n":45,"o":3.51,"t":"2026-10-16T19:25:00Z","v":21194,"vw":3.511974},{"c":3.45,"h":3.52,"l":3.4499,"n":62,"o":3.52,"t":"2026-10-16T19:30:00Z","v":13670,"vw":3.479034},{"c":3.42,"h":3.4601,"l":3.42,"n":68,"o":3.455,"t":"2026-10-16T19:35:00Z","v":16266,"vw":3.449537},{"c":3.405,"h":3.43,"l":3.4,"n":83,"o":3.415,"t":"2026-10-16T19:40:00Z","v":25676,"vw":3.414746},{"c":3.405,"h":3.415,"l":3.4,"n":62,"o":3.405,"t":"2026-10-16T19:45:00Z","v":18397,"vw":3.404953},{"c":3.4286,"h":3.43,"l":3.405,"n":46,"o":3.42,"t":"2026-10-16T19:50:00Z","v":5707,"vw":3.415646},{"c":3.43,"h":3.43,"l":3.42,"n":64,"o":3.421,"t":"2026-10-16T19:55:00Z","v":20113,"vw":3.424034},{"c":3.43,"h":3.43,"l":3.42,"n":16,"o":3.42,"t":"2026-10-16T20:00:00Z","v":2164,"vw":3.423646},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-16T20:05:00Z","v":120,"vw":3.43},{"c":3.45,"h":3.45,"l":3.4369,"n":5,"o":3.45,"t":"2026-10-16T20:10:00Z","v":351,"vw":3.445633},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T20:15:00Z","v":360,"vw":3.45},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-16T20:20:00Z","v":3000,"vw":3.5},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-10-16T20:25:00Z","v":1530,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T20:50:00Z","v":100,"vw":3.46},{"c":3.5,"h":3.5,"l":3.48,"n":5,"o":3.48,"t":"2026-10-16T21:00:00Z","v":796,"vw":3.489333},{"c":3.5,"h":3.5,"l":3.48,"n":8,"o":3.48,"t":"2026-10-16T21:05:00Z","v":703,"vw":3.485625},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-10-16T21:20:00Z","v":865,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T21:25:00Z","v":240,"vw":3.45},{"c":3.42,"h":3.44,"l":3.42,"n":5,"o":3.44,"t":"2026-10-16T21:30:00Z","v":2220,"vw":3.425966},{"c":3.4205,"h":3.43,"l":3.42,"n":5,"o":3.43,"t":"2026-10-16T21:35:00Z","v":888,"vw":3.424241},{"c":3.42,"h":3.4209,"l":3.42,"n":3,"o":3.4208,"t":"2026-10-16T21:40:00Z","v":1450,"vw":3.420781},{"c":3.42,"h":3.4215,"l":3.42,"n":2,"o":3.4215,"t":"2026-10-16T21:45:00Z","v":1443,"vw":3.420692},{"c":3.4481,"h":3.4483,"l":3.4481,"n":2,"o":3.4483,"t":"2026-10-16T21:55:00Z","v":1600,"vw":3.448225},{"c":3.42,"h":3.4477,"l":3.42,"n":6,"o":3.42,"t":"2026-10-16T22:00:00Z","v":3171,"vw":3.423028},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-16T22:05:00Z","v":3025,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-16T22:10:00Z","v":924,"vw":3.4},{"c":3.4005,"h":3.4005,"l":3.4005,"n":2,"o":3.4005,"t":"2026-10-16T22:30:00Z","v":1000,"vw":3.4005},{"c":3.4057,"h":3.4057,"l":3.4057,"n":1,"o":3.4057,"t":"2026-10-16T22:50:00Z","v":444,"vw":3.4057},{"c":3.42,"h":3.435,"l":3.42,"n":2,"o":3.435,"t":"2026-10-16T23:05:00Z","v":4600,"vw":3.420326},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T23:30:00Z","v":1000,"vw":3.4},{"c":3.44,"h":3.44,"l":3.425,"n":5,"o":3.425,"t":"2026-10-16T23:35:00Z","v":639,"vw":3.436429},{"c":3.4696,"h":3.4696,"l":3.44,"n":3,"o":3.4692,"t":"2026-10-16T23:40:00Z","v":350,"vw":3.461029},{"c":3.41,"h":3.44,"l":3.41,"n":2,"o":3.44,"t":"2026-10-16T23:50:00Z","v":2100,"vw":3.411429},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-16T23:55:00Z","v":2010,"vw":3.43},{"c":3.66,"h":3.66,"l":3.64,"n":31,"o":3.65,"t":"2026-10-19T08:00:00Z","v":5230,"vw":3.646127},{"c":3.62,"h":3.64,"l":3.62,"n":7,"o":3.625,"t":"2026-10-19T08:15:00Z","v":3250,"vw":3.631563},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T08:20:00Z","v":100,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":10,"o":3.63,"t":"2026-10-19T09:00:00Z","v":3002,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T09:05:00Z","v":2717,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T09:15:00Z","v":200,"vw":3.64},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T09:30:00Z","v":800,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-19T09:35:00Z","v":500,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T09:50:00Z","v":100,"vw":3.64},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-19T10:10:00Z","v":643,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-19T10:45:00Z","v":4892,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T10:50:00Z","v":662,"vw":3.7},{"c":3.7,"h":3.72,"l":3.6978,"n":9,"o":3.72,"t":"2026-10-19T11:00:00Z","v":2995,"vw":3.703485},{"c":3.6895,"h":3.6895,"l":3.6895,"n":1,"o":3.6895,"t":"2026-10-19T11:05:00Z","v":400,"vw":3.6895},{"c":3.7,"h":3.7,"l":3.68,"n":2,"o":3.68,"t":"2026-10-19T11:15:00Z","v":1249,"vw":3.695997},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T11:20:00Z","v":1100,"vw":3.7},{"c":3.7,"h":3.7,"l":3.69,"n":7,"o":3.69,"t":"2026-10-19T11:25:00Z","v":1600,"vw":3.690625},{"c":3.6685,"h":3.6685,"l":3.6685,"n":2,"o":3.6685,"t":"2026-10-19T11:35:00Z","v":515,"vw":3.6685},{"c":3.69,"h":3.69,"l":3.6702,"n":2,"o":3.6702,"t":"2026-10-19T11:40:00Z","v":600,"vw":3.6735},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T11:55:00Z","v":250,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T12:00:00Z","v":111,"vw":3.7},{"c":3.73,"h":3.73,"l":3.72,"n":36,"o":3.73,"t":"2026-10-19T12:05:00Z","v":15514,"vw":3.726455},{"c":3.73,"h":3.73,"l":3.7254,"n":4,"o":3.7254,"t":"2026-10-19T12:10:00Z","v":2180,"vw":3.729124},{"c":3.7311,"h":3.7311,"l":3.7311,"n":1,"o":3.7311,"t":"2026-10-19T12:20:00Z","v":100,"vw":3.7311},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-19T12:25:00Z","v":488,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-19T12:30:00Z","v":558,"vw":3.74},{"c":3.74,"h":3.74,"l":3.73,"n":5,"o":3.73,"t":"2026-10-19T12:35:00Z","v":3900,"vw":3.732869},{"c":3.71,"h":3.73,"l":3.71,"n":7,"o":3.73,"t":"2026-10-19T12:40:00Z","v":3519,"vw":3.726249},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T12:45:00Z","v":250,"vw":3.72},{"c":3.72,"h":3.7391,"l":3.72,"n":2,"o":3.7391,"t":"2026-10-19T12:50:00Z","v":1200,"vw":3.724775},{"c":3.7232,"h":3.73,"l":3.71,"n":5,"o":3.73,"t":"2026-10-19T12:55:00Z","v":3030,"vw":3.722633},{"c":3.73,"h":3.7324,"l":3.711,"n":10,"o":3.711,"t":"2026-10-19T13:00:00Z","v":6168,"vw":3.715417},{"c":3.74,"h":3.74,"l":3.72,"n":38,"o":3.72,"t":"2026-10-19T13:05:00Z","v":12668,"vw":3.730502},{"c":3.75,"h":3.75,"l":3.74,"n":7,"o":3.74,"t":"2026-10-19T13:10:00Z","v":3726,"vw":3.742432},{"c":3.741,"h":3.741,"l":3.741,"n":5,"o":3.741,"t":"2026-10-19T13:15:00Z","v":448,"vw":3.741},{"c":3.78,"h":3.78,"l":3.75,"n":11,"o":3.75,"t":"2026-10-19T13:20:00Z","v":3410,"vw":3.757558},{"c":3.77,"h":3.79,"l":3.77,"n":7,"o":3.79,"t":"2026-10-19T13:25:00Z","v":4729,"vw":3.774307},{"c":3.572,"h":3.77,"l":3.568,"n":293,"o":3.77,"t":"2026-10-19T13:30:00Z","v":64271,"vw":3.65841},{"c":3.53,"h":3.59,"l":3.48,"n":190,"o":3.59,"t":"2026-10-19T13:35:00Z","v":55287,"vw":3.524969},{"c":3.505,"h":3.57,"l":3.475,"n":166,"o":3.52,"t":"2026-10-19T13:40:00Z","v":56947,"vw":3.5202},{"c":3.58,"h":3.58,"l":3.5,"n":84,"o":3.51,"t":"2026-10-19T13:45:00Z","v":28428,"vw":3.545934},{"c":3.5535,"h":3.64,"l":3.551,"n":50,"o":3.5999,"t":"2026-10-19T13:50:00Z","v":24324,"vw":3.587063},{"c":3.47,"h":3.55,"l":3.46,"n":75,"o":3.55,"t":"2026-10-19T13:55:00Z","v":23363,"vw":3.513791},{"c":3.48,"h":3.505,"l":3.465,"n":143,"o":3.49,"t":"2026-10-19T14:00:00Z","v":38732,"vw":3.483964},{"c":3.5,"h":3.51,"l":3.49,"n":79,"o":3.49,"t":"2026-10-19T14:05:00Z","v":14113,"vw":3.498859},{"c":3.53,"h":3.53,"l":3.49,"n":98,"o":3.49,"t":"2026-10-19T14:10:00Z","v":31688,"vw":3.509805},{"c":3.56,"h":3.57,"l":3.52,"n":61,"o":3.52,"t":"2026-10-19T14:15:00Z","v":18248,"vw":3.554576},{"c":3.6,"h":3.605,"l":3.555,"n":59,"o":3.5739,"t":"2026-10-19T14:20:00Z","v":27150,"vw":3.578039},{"c":3.56,"h":3.5875,"l":3.56,"n":92,"o":3.5748,"t":"2026-10-19T14:25:00Z","v":30901,"vw":3.569895},{"c":3.56,"h":3.57,"l":3.5401,"n":58,"o":3.561,"t":"2026-10-19T14:30:00Z","v":21537,"vw":3.55646},{"c":3.5514,"h":3.58,"l":3.54,"n":49,"o":3.565,"t":"2026-10-19T14:35:00Z","v":18910,"vw":3.558883},{"c":3.59,"h":3.59,"l":3.565,"n":91,"o":3.57,"t":"2026-10-19T14:40:00Z","v":48251,"vw":3.578967},{"c":3.61,"h":3.63,"l":3.59,"n":46,"o":3.59,"t":"2026-10-19T14:45:00Z","v":24405,"vw":3.615593},{"c":3.59,"h":3.63,"l":3.59,"n":37,"o":3.61,"t":"2026-10-19T14:50:00Z","v":10570,"vw":3.618903},{"c":3.59,"h":3.6134,"l":3.59,"n":18,"o":3.6134,"t":"2026-10-19T14:55:00Z","v":3128,"vw":3.596828},{"c":3.59,"h":3.595,"l":3.58,"n":37,"o":3.585,"t":"2026-10-19T15:00:00Z","v":11329,"vw":3.585175},{"c":3.62,"h":3.6282,"l":3.59,"n":43,"o":3.59,"t":"2026-10-19T15:05:00Z","v":12028,"vw":3.602092},{"c":3.63,"h":3.645,"l":3.61,"n":53,"o":3.62,"t":"2026-10-19T15:10:00Z","v":33410,"vw":3.626322},{"c":3.665,"h":3.6682,"l":3.6298,"n":67,"o":3.6465,"t":"2026-10-19T15:15:00Z","v":27191,"vw":3.636947},{"c":3.67,"h":3.6799,"l":3.66,"n":83,"o":3.67,"t":"2026-10-19T15:20:00Z","v":20554,"vw":3.665867},{"c":3.6981,"h":3.7,"l":3.68,"n":255,"o":3.68,"t":"2026-10-19T15:25:00Z","v":269986,"vw":3.689988},{"c":3.69,"h":3.71,"l":3.69,"n":254,"o":3.695,"t":"2026-10-19T15:30:00Z","v":191082,"vw":3.690959},{"c":3.6899,"h":3.7081,"l":3.68,"n":172,"o":3.695,"t":"2026-10-19T15:35:00Z","v":122895,"vw":3.690568},{"c":3.69,"h":3.69,"l":3.685,"n":51,"o":3.6899,"t":"2026-10-19T15:40:00Z","v":15932,"vw":3.686853},{"c":3.7,"h":3.7,"l":3.6707,"n":79,"o":3.685,"t":"2026-10-19T15:45:00Z","v":32132,"vw":3.682478},{"c":3.7,"h":3.717,"l":3.6999,"n":37,"o":3.7081,"t":"2026-10-19T15:50:00Z","v":15018,"vw":3.703089},{"c":3.67,"h":3.7,"l":3.6599,"n":35,"o":3.7,"t":"2026-10-19T15:55:00Z","v":6021,"vw":3.676766},{"c":3.6682,"h":3.67,"l":3.6402,"n":33,"o":3.67,"t":"2026-10-19T16:00:00Z","v":8828,"vw":3.657608},{"c":3.66,"h":3.67,"l":3.66,"n":45,"o":3.67,"t":"2026-10-19T16:05:00Z","v":6654,"vw":3.660171},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-19T16:10:00Z","v":254,"vw":3.66},{"c":3.62,"h":3.655,"l":3.62,"n":46,"o":3.655,"t":"2026-10-19T16:15:00Z","v":18876,"vw":3.63556},{"c":3.62,"h":3.6213,"l":3.61,"n":27,"o":3.62,"t":"2026-10-19T16:20:00Z","v":5790,"vw":3.618725},{"c":3.6181,"h":3.62,"l":3.6181,"n":20,"o":3.62,"t":"2026-10-19T16:25:00Z","v":3039,"vw":3.619467},{"c":3.6,"h":3.61,"l":3.5901,"n":35,"o":3.61,"t":"2026-10-19T16:30:00Z","v":22831,"vw":3.598716},{"c":3.605,"h":3.6181,"l":3.605,"n":19,"o":3.61,"t":"2026-10-19T16:35:00Z","v":3602,"vw":3.610011},{"c":3.605,"h":3.62,"l":3.6,"n":15,"o":3.607,"t":"2026-10-19T16:40:00Z","v":11586,"vw":3.618218},{"c":3.5649,"h":3.6,"l":3.5649,"n":18,"o":3.6,"t":"2026-10-19T16:45:00Z","v":16768,"vw":3.57277},{"c":3.56,"h":3.5699,"l":3.5518,"n":24,"o":3.565,"t":"2026-10-19T16:50:00Z","v":7085,"vw":3.558033},{"c":3.545,"h":3.56,"l":3.545,"n":31,"o":3.56,"t":"2026-10-19T16:55:00Z","v":5176,"vw":3.553344},{"c":3.54,"h":3.55,"l":3.54,"n":42,"o":3.54,"t":"2026-10-19T17:00:00Z","v":14311,"vw":3.548629},{"c":3.52,"h":3.54,"l":3.52,"n":24,"o":3.54,"t":"2026-10-19T17:05:00Z","v":6378,"vw":3.528853},{"c":3.52,"h":3.53,"l":3.52,"n":2,"o":3.53,"t":"2026-10-19T17:10:00Z","v":470,"vw":3.522128},{"c":3.5254,"h":3.5471,"l":3.5254,"n":11,"o":3.531,"t":"2026-10-19T17:15:00Z","v":1379,"vw":3.538539},{"c":3.5,"h":3.52,"l":3.5,"n":28,"o":3.52,"t":"2026-10-19T17:20:00Z","v":10338,"vw":3.512253},{"c":3.51,"h":3.52,"l":3.5,"n":23,"o":3.5,"t":"2026-10-19T17:25:00Z","v":12058,"vw":3.509106},{"c":3.5,"h":3.5,"l":3.5,"n":34,"o":3.5,"t":"2026-10-19T17:30:00Z","v":5180,"vw":3.5},{"c":3.49,"h":3.4999,"l":3.49,"n":35,"o":3.49,"t":"2026-10-19T17:35:00Z","v":7376,"vw":3.492153},{"c":3.465,"h":3.48,"l":3.45,"n":154,"o":3.48,"t":"2026-10-19T17:40:00Z","v":86733,"vw":3.460911},{"c":3.4344,"h":3.45,"l":3.43,"n":30,"o":3.45,"t":"2026-10-19T17:45:00Z","v":21729,"vw":3.445781},{"c":3.43,"h":3.44,"l":3.43,"n":28,"o":3.44,"t":"2026-10-19T17:50:00Z","v":8543,"vw":3.437401},{"c":3.447,"h":3.448,"l":3.42,"n":57,"o":3.4386,"t":"2026-10-19T17:55:00Z","v":23542,"vw":3.427272},{"c":3.44,"h":3.4581,"l":3.435,"n":47,"o":3.4495,"t":"2026-10-19T18:00:00Z","v":10233,"vw":3.446751},{"c":3.4374,"h":3.44,"l":3.4201,"n":26,"o":3.44,"t":"2026-10-19T18:05:00Z","v":5082,"vw":3.429521},{"c":3.45,"h":3.45,"l":3.445,"n":2,"o":3.445,"t":"2026-10-19T18:10:00Z","v":200,"vw":3.4475},{"c":3.435,"h":3.4536,"l":3.435,"n":26,"o":3.445,"t":"2026-10-19T18:15:00Z","v":6183,"vw":3.441149},{"c":3.438,"h":3.44,"l":3.43,"n":17,"o":3.44,"t":"2026-10-19T18:20:00Z","v":3673,"vw":3.432825},{"c":3.42,"h":3.43,"l":3.41,"n":29,"o":3.43,"t":"2026-10-19T18:25:00Z","v":7476,"vw":3.418065},{"c":3.41,"h":3.42,"l":3.4,"n":38,"o":3.42,"t":"2026-10-19T18:30:00Z","v":7091,"vw":3.410441},{"c":3.42,"h":3.42,"l":3.4089,"n":18,"o":3.41,"t":"2026-10-19T18:35:00Z","v":3267,"vw":3.412231},{"c":3.44,"h":3.44,"l":3.425,"n":11,"o":3.425,"t":"2026-10-19T18:40:00Z","v":3687,"vw":3.434753},{"c":3.44,"h":3.45,"l":3.435,"n":20,"o":3.435,"t":"2026-10-19T18:45:00Z","v":10865,"vw":3.446748},{"c":3.43,"h":3.44,"l":3.43,"n":14,"o":3.44,"t":"2026-10-19T18:50:00Z","v":1777,"vw":3.431875},{"c":3.42,"h":3.43,"l":3.415,"n":32,"o":3.43,"t":"2026-10-19T18:55:00Z","v":3650,"vw":3.421659},{"c":3.42,"h":3.425,"l":3.415,"n":23,"o":3.415,"t":"2026-10-19T19:00:00Z","v":11320,"vw":3.421802},{"c":3.41,"h":3.42,"l":3.41,"n":8,"o":3.42,"t":"2026-10-19T19:05:00Z","v":890,"vw":3.41125},{"c":3.4004,"h":3.41,"l":3.4,"n":18,"o":3.41,"t":"2026-10-19T19:10:00Z","v":2021,"vw":3.406965},{"c":3.4357,"h":3.4399,"l":3.41,"n":22,"o":3.41,"t":"2026-10-19T19:15:00Z","v":3670,"vw":3.421072},{"c":3.4859,"h":3.4859,"l":3.44,"n":50,"o":3.44,"t":"2026-10-19T19:20:00Z","v":12308,"vw":3.463686},{"c":3.455,"h":3.49,"l":3.44,"n":58,"o":3.489,"t":"2026-10-19T19:25:00Z","v":33173,"vw":3.465425},{"c":3.46,"h":3.4681,"l":3.45,"n":19,"o":3.45,"t":"2026-10-19T19:30:00Z","v":7453,"vw":3.459663},{"c":3.47,"h":3.47,"l":3.455,"n":15,"o":3.46,"t":"2026-10-19T19:35:00Z","v":5331,"vw":3.461616},{"c":3.464,"h":3.48,"l":3.464,"n":24,"o":3.4749,"t":"2026-10-19T19:40:00Z","v":4945,"vw":3.471621},{"c":3.4441,"h":3.46,"l":3.44,"n":21,"o":3.46,"t":"2026-10-19T19:45:00Z","v":7242,"vw":3.444246},{"c":3.43,"h":3.44,"l":3.43,"n":36,"o":3.44,"t":"2026-10-19T19:50:00Z","v":14180,"vw":3.432647},{"c":3.4,"h":3.43,"l":3.4,"n":38,"o":3.428,"t":"2026-10-19T19:55:00Z","v":10284,"vw":3.418028},{"c":3.41,"h":3.41,"l":3.4,"n":11,"o":3.4,"t":"2026-10-19T20:00:00Z","v":1866,"vw":3.409222},{"c":3.41,"h":3.41,"l":3.41,"n":11,"o":3.41,"t":"2026-10-19T20:05:00Z","v":1000,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":7,"o":3.42,"t":"2026-10-19T20:10:00Z","v":169,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T20:15:00Z","v":190,"vw":3.42},{"c":3.4268,"h":3.4268,"l":3.4268,"n":1,"o":3.4268,"t":"2026-10-19T20:25:00Z","v":150,"vw":3.4268},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-19T20:30:00Z","v":273,"vw":3.41},{"c":3.414,"h":3.414,"l":3.41,"n":2,"o":3.41,"t":"2026-10-19T20:35:00Z","v":3362,"vw":3.412},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T20:55:00Z","v":100,"vw":3.44},{"c":3.4496,"h":3.4496,"l":3.4496,"n":1,"o":3.4496,"t":"2026-10-19T21:00:00Z","v":440,"vw":3.4496},{"c":3.4493,"h":3.4493,"l":3.4484,"n":3,"o":3.4484,"t":"2026-10-19T21:10:00Z","v":10075,"vw":3.44885},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T21:40:00Z","v":120,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T21:50:00Z","v":250,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T22:05:00Z","v":500,"vw":3.45},{"c":3.4495,"h":3.4495,"l":3.4495,"n":1,"o":3.4495,"t":"2026-10-19T22:10:00Z","v":130,"vw":3.4495},{"c":3.4496,"h":3.4496,"l":3.4496,"n":4,"o":3.4496,"t":"2026-10-19T22:25:00Z","v":11080,"vw":3.4496},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-19T22:35:00Z","v":182,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T23:40:00Z","v":100,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-19T23:45:00Z","v":700,"vw":3.42},{"c":3.408,"h":3.41,"l":3.408,"n":2,"o":3.41,"t":"2026-10-19T23:55:00Z","v":600,"vw":3.408333},{"c":3.28,"h":3.28,"l":3.23,"n":22,"o":3.26,"t":"2026-10-20T08:00:00Z","v":6816,"vw":3.253808},{"c":3.25,"h":3.25,"l":3.22,"n":9,"o":3.22,"t":"2026-10-20T08:10:00Z","v":1750,"vw":3.225992},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-20T08:25:00Z","v":1505,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-20T09:05:00Z","v":100,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":35,"o":3.2,"t":"2026-10-20T09:10:00Z","v":3357,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-20T09:45:00Z","v":1100,"vw":3.19},{"c":3.22,"h":3.2297,"l":3.22,"n":5,"o":3.2297,"t":"2026-10-20T09:55:00Z","v":3204,"vw":3.221514},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T10:40:00Z","v":150,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T10:55:00Z","v":100,"vw":3.2},{"c":3.18,"h":3.2054,"l":3.18,"n":27,"o":3.2,"t":"2026-10-20T11:00:00Z","v":6501,"vw":3.192215},{"c":3.1831,"h":3.19,"l":3.1831,"n":2,"o":3.19,"t":"2026-10-20T11:05:00Z","v":200,"vw":3.18655},{"c":3.17,"h":3.19,"l":3.17,"n":3,"o":3.19,"t":"2026-10-20T11:15:00Z","v":647,"vw":3.175889},{"c":3.18,"h":3.18,"l":3.1762,"n":5,"o":3.1762,"t":"2026-10-20T11:20:00Z","v":605,"vw":3.178311},{"c":3.1648,"h":3.1652,"l":3.1648,"n":2,"o":3.1652,"t":"2026-10-20T11:25:00Z","v":1465,"vw":3.165073},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T11:40:00Z","v":440,"vw":3.17},{"c":3.17,"h":3.17,"l":3.169,"n":2,"o":3.169,"t":"2026-10-20T11:45:00Z","v":320,"vw":3.169375},{"c":3.15,"h":3.17,"l":3.15,"n":13,"o":3.151,"t":"2026-10-20T11:50:00Z","v":866,"vw":3.152893},{"c":3.16,"h":3.16,"l":3.15,"n":4,"o":3.15,"t":"2026-10-20T11:55:00Z","v":722,"vw":3.156279},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-20T12:00:00Z","v":151,"vw":3.14},{"c":3.13,"h":3.14,"l":3.13,"n":9,"o":3.14,"t":"2026-10-20T12:05:00Z","v":689,"vw":3.136146},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-10-20T12:10:00Z","v":440,"vw":3.13},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-20T12:15:00Z","v":202,"vw":3.17},{"c":3.15,"h":3.17,"l":3.15,"n":3,"o":3.17,"t":"2026-10-20T12:20:00Z","v":1155,"vw":3.151818},{"c":3.17,"h":3.17,"l":3.16,"n":4,"o":3.16,"t":"2026-10-20T12:25:00Z","v":3910,"vw":3.160409},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-20T12:35:00Z","v":100,"vw":3.18},{"c":3.23,"h":3.23,"l":3.2099,"n":4,"o":3.21,"t":"2026-10-20T12:40:00Z","v":400,"vw":3.219975},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-20T12:50:00Z","v":1000,"vw":3.22},{"c":3.24,"h":3.24,"l":3.23,"n":4,"o":3.23,"t":"2026-10-20T13:05:00Z","v":565,"vw":3.235346},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-20T13:15:00Z","v":173,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-20T13:20:00Z","v":760,"vw":3.23},{"c":3.16,"h":3.22,"l":3.16,"n":13,"o":3.22,"t":"2026-10-20T13:25:00Z","v":4739,"vw":3.197407},{"c":3.05,"h":3.2,"l":3.03,"n":228,"o":3.2,"t":"2026-10-20T13:30:00Z","v":58935,"vw":3.108147},{"c":3.08,"h":3.1297,"l":3.0047,"n":101,"o":3.03,"t":"2026-10-20T13:35:00Z","v":25532,"vw":3.059531},{"c":3,"h":3.07,"l":3,"n":175,"o":3.07,"t":"2026-10-20T13:40:00Z","v":35181,"vw":3.017292},{"c":3.11,"h":3.11,"l":2.995,"n":91,"o":2.995,"t":"2026-10-20T13:45:00Z","v":27966,"vw":3.051724},{"c":3.16,"h":3.1627,"l":3.09,"n":136,"o":3.111,"t":"2026-10-20T13:50:00Z","v":29032,"vw":3.133834},{"c":3.22,"h":3.22,"l":3.16,"n":112,"o":3.16,"t":"2026-10-20T13:55:00Z","v":23610,"vw":3.20203},{"c":3.271,"h":3.28,"l":3.2299,"n":146,"o":3.23,"t":"2026-10-20T14:00:00Z","v":72961,"vw":3.253574},{"c":3.29,"h":3.35,"l":3.28,"n":61,"o":3.28,"t":"2026-10-20T14:05:00Z","v":21350,"vw":3.328767},{"c":3.31,"h":3.31,"l":3.27,"n":59,"o":3.29,"t":"2026-10-20T14:10:00Z","v":15521,"vw":3.281448},{"c":3.38,"h":3.3842,"l":3.32,"n":72,"o":3.32,"t":"2026-10-20T14:15:00Z","v":20036,"vw":3.347532},{"c":3.42,"h":3.42,"l":3.365,"n":185,"o":3.3899,"t":"2026-10-20T14:20:00Z","v":83254,"vw":3.37846},{"c":3.47,"h":3.48,"l":3.4105,"n":46,"o":3.4105,"t":"2026-10-20T14:25:00Z","v":20243,"vw":3.45427},{"c":3.4199,"h":3.49,"l":3.4199,"n":120,"o":3.47,"t":"2026-10-20T14:30:00Z","v":40051,"vw":3.462387},{"c":3.445,"h":3.46,"l":3.42,"n":89,"o":3.4202,"t":"2026-10-20T14:35:00Z","v":16530,"vw":3.440672},{"c":3.47,"h":3.49,"l":3.4498,"n":86,"o":3.4498,"t":"2026-10-20T14:40:00Z","v":27150,"vw":3.470749},{"c":3.495,"h":3.51,"l":3.48,"n":63,"o":3.48,"t":"2026-10-20T14:45:00Z","v":19081,"vw":3.492389},{"c":3.51,"h":3.518,"l":3.48,"n":55,"o":3.49,"t":"2026-10-20T14:50:00Z","v":8955,"vw":3.49085},{"c":3.52,"h":3.535,"l":3.52,"n":68,"o":3.52,"t":"2026-10-20T14:55:00Z","v":23264,"vw":3.526021},{"c":3.5,"h":3.53,"l":3.49,"n":77,"o":3.52,"t":"2026-10-20T15:00:00Z","v":23798,"vw":3.50657},{"c":3.47,"h":3.5099,"l":3.47,"n":65,"o":3.5099,"t":"2026-10-20T15:05:00Z","v":19674,"vw":3.493964},{"c":3.4,"h":3.46,"l":3.38,"n":134,"o":3.46,"t":"2026-10-20T15:10:00Z","v":41288,"vw":3.403584},{"c":3.44,"h":3.445,"l":3.41,"n":43,"o":3.41,"t":"2026-10-20T15:15:00Z","v":8248,"vw":3.426471},{"c":3.46,"h":3.46,"l":3.43,"n":62,"o":3.44,"t":"2026-10-20T15:20:00Z","v":13823,"vw":3.441623},{"c":3.44,"h":3.4599,"l":3.435,"n":37,"o":3.455,"t":"2026-10-20T15:25:00Z","v":11285,"vw":3.450795},{"c":3.41,"h":3.4401,"l":3.405,"n":46,"o":3.4401,"t":"2026-10-20T15:30:00Z","v":13173,"vw":3.426066},{"c":3.3718,"h":3.4,"l":3.3718,"n":84,"o":3.4,"t":"2026-10-20T15:35:00Z","v":11552,"vw":3.391441},{"c":3.405,"h":3.41,"l":3.38,"n":100,"o":3.38,"t":"2026-10-20T15:40:00Z","v":24569,"vw":3.399316},{"c":3.39,"h":3.39,"l":3.38,"n":27,"o":3.38,"t":"2026-10-20T15:45:00Z","v":4072,"vw":3.383767},{"c":3.41,"h":3.41,"l":3.37,"n":64,"o":3.39,"t":"2026-10-20T15:50:00Z","v":13926,"vw":3.388571},{"c":3.41,"h":3.4269,"l":3.41,"n":60,"o":3.4269,"t":"2026-10-20T15:55:00Z","v":16549,"vw":3.41767},{"c":3.4082,"h":3.42,"l":3.405,"n":40,"o":3.41,"t":"2026-10-20T16:00:00Z","v":7090,"vw":3.41152},{"c":3.415,"h":3.43,"l":3.41,"n":21,"o":3.41,"t":"2026-10-20T16:05:00Z","v":7132,"vw":3.42246},{"c":3.4181,"h":3.42,"l":3.4029,"n":168,"o":3.415,"t":"2026-10-20T16:10:00Z","v":160634,"vw":3.410789},{"c":3.389,"h":3.419,"l":3.375,"n":147,"o":3.415,"t":"2026-10-20T16:15:00Z","v":103398,"vw":3.398607},{"c":3.4255,"h":3.4255,"l":3.3899,"n":164,"o":3.3899,"t":"2026-10-20T16:20:00Z","v":96384,"vw":3.409294},{"c":3.44,"h":3.4469,"l":3.42,"n":146,"o":3.425,"t":"2026-10-20T16:25:00Z","v":64781,"vw":3.431089},{"c":3.455,"h":3.46,"l":3.44,"n":165,"o":3.44,"t":"2026-10-20T16:30:00Z","v":127010,"vw":3.452873},{"c":3.459,"h":3.475,"l":3.459,"n":113,"o":3.46,"t":"2026-10-20T16:35:00Z","v":40671,"vw":3.46651},{"c":3.4451,"h":3.46,"l":3.435,"n":80,"o":3.455,"t":"2026-10-20T16:40:00Z","v":55219,"vw":3.451144},{"c":3.46,"h":3.46,"l":3.435,"n":63,"o":3.445,"t":"2026-10-20T16:45:00Z","v":33362,"vw":3.448816},{"c":3.425,"h":3.455,"l":3.425,"n":32,"o":3.455,"t":"2026-10-20T16:50:00Z","v":10132,"vw":3.441558},{"c":3.435,"h":3.4399,"l":3.425,"n":65,"o":3.429,"t":"2026-10-20T16:55:00Z","v":20383,"vw":3.432825},{"c":3.4499,"h":3.45,"l":3.435,"n":70,"o":3.44,"t":"2026-10-20T17:00:00Z","v":49357,"vw":3.441929},{"c":3.455,"h":3.4599,"l":3.445,"n":55,"o":3.4499,"t":"2026-10-20T17:05:00Z","v":16996,"vw":3.453825},{"c":3.47,"h":3.47,"l":3.455,"n":78,"o":3.455,"t":"2026-10-20T17:10:00Z","v":29120,"vw":3.461742},{"c":3.46,"h":3.4759,"l":3.46,"n":68,"o":3.47,"t":"2026-10-20T17:15:00Z","v":29093,"vw":3.470051},{"c":3.4599,"h":3.465,"l":3.455,"n":39,"o":3.46,"t":"2026-10-20T17:20:00Z","v":15355,"vw":3.460051},{"c":3.455,"h":3.46,"l":3.455,"n":26,"o":3.4599,"t":"2026-10-20T17:25:00Z","v":28493,"vw":3.458504},{"c":3.445,"h":3.46,"l":3.445,"n":86,"o":3.459,"t":"2026-10-20T17:30:00Z","v":30592,"vw":3.453319},{"c":3.435,"h":3.455,"l":3.431,"n":52,"o":3.445,"t":"2026-10-20T17:35:00Z","v":16348,"vw":3.44204},{"c":3.435,"h":3.45,"l":3.435,"n":87,"o":3.44,"t":"2026-10-20T17:40:00Z","v":31254,"vw":3.441049},{"c":3.429,"h":3.44,"l":3.429,"n":68,"o":3.435,"t":"2026-10-20T17:45:00Z","v":61022,"vw":3.430575},{"c":3.44,"h":3.4459,"l":3.43,"n":45,"o":3.43,"t":"2026-10-20T17:50:00Z","v":18791,"vw":3.437963},{"c":3.435,"h":3.44,"l":3.43,"n":49,"o":3.4399,"t":"2026-10-20T17:55:00Z","v":55296,"vw":3.439695},{"c":3.44,"h":3.445,"l":3.425,"n":130,"o":3.435,"t":"2026-10-20T18:00:00Z","v":109893,"vw":3.429713},{"c":3.45,"h":3.45,"l":3.435,"n":95,"o":3.439,"t":"2026-10-20T18:05:00Z","v":35624,"vw":3.440745},{"c":3.455,"h":3.46,"l":3.45,"n":52,"o":3.46,"t":"2026-10-20T18:10:00Z","v":15263,"vw":3.45785},{"c":3.445,"h":3.46,"l":3.445,"n":26,"o":3.455,"t":"2026-10-20T18:15:00Z","v":11352,"vw":3.449919},{"c":3.4499,"h":3.45,"l":3.4401,"n":22,"o":3.445,"t":"2026-10-20T18:20:00Z","v":7647,"vw":3.449158},{"c":3.4499,"h":3.45,"l":3.4401,"n":48,"o":3.4401,"t":"2026-10-20T18:25:00Z","v":14138,"vw":3.448818},{"c":3.43,"h":3.445,"l":3.43,"n":45,"o":3.445,"t":"2026-10-20T18:30:00Z","v":12034,"vw":3.437431},{"c":3.43,"h":3.43,"l":3.42,"n":17,"o":3.425,"t":"2026-10-20T18:35:00Z","v":3859,"vw":3.426371},{"c":3.4199,"h":3.435,"l":3.4121,"n":70,"o":3.43,"t":"2026-10-20T18:40:00Z","v":51644,"vw":3.427505},{"c":3.4299,"h":3.435,"l":3.42,"n":41,"o":3.42,"t":"2026-10-20T18:45:00Z","v":10801,"vw":3.424596},{"c":3.43,"h":3.43,"l":3.42,"n":21,"o":3.43,"t":"2026-10-20T18:50:00Z","v":6230,"vw":3.42148},{"c":3.41,"h":3.43,"l":3.41,"n":60,"o":3.43,"t":"2026-10-20T18:55:00Z","v":16395,"vw":3.421608},{"c":3.425,"h":3.425,"l":3.41,"n":33,"o":3.41,"t":"2026-10-20T19:00:00Z","v":8785,"vw":3.420366},{"c":3.425,"h":3.425,"l":3.425,"n":44,"o":3.425,"t":"2026-10-20T19:05:00Z","v":16368,"vw":3.425},{"c":3.415,"h":3.425,"l":3.415,"n":32,"o":3.425,"t":"2026-10-20T19:10:00Z","v":16512,"vw":3.417778},{"c":3.425,"h":3.43,"l":3.415,"n":82,"o":3.415,"t":"2026-10-20T19:15:00Z","v":29320,"vw":3.423141},{"c":3.4101,"h":3.42,"l":3.41,"n":35,"o":3.42,"t":"2026-10-20T19:20:00Z","v":11647,"vw":3.411091},{"c":3.41,"h":3.42,"l":3.41,"n":42,"o":3.415,"t":"2026-10-20T19:25:00Z","v":10398,"vw":3.416518},{"c":3.43,"h":3.43,"l":3.41,"n":38,"o":3.41,"t":"2026-10-20T19:30:00Z","v":17081,"vw":3.416466},{"c":3.4083,"h":3.425,"l":3.405,"n":29,"o":3.4201,"t":"2026-10-20T19:35:00Z","v":14895,"vw":3.412398},{"c":3.42,"h":3.42,"l":3.405,"n":37,"o":3.405,"t":"2026-10-20T19:40:00Z","v":7088,"vw":3.416366},{"c":3.42,"h":3.4201,"l":3.4146,"n":33,"o":3.42,"t":"2026-10-20T19:45:00Z","v":13038,"vw":3.4177},{"c":3.4158,"h":3.425,"l":3.415,"n":35,"o":3.415,"t":"2026-10-20T19:50:00Z","v":5944,"vw":3.419848},{"c":3.405,"h":3.41,"l":3.395,"n":121,"o":3.41,"t":"2026-10-20T19:55:00Z","v":44182,"vw":3.400072},{"c":3.41,"h":3.41,"l":3.3906,"n":9,"o":3.41,"t":"2026-10-20T20:00:00Z","v":1988,"vw":3.402342},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-20T20:10:00Z","v":246,"vw":3.42},{"c":3.4296,"h":3.4296,"l":3.4296,"n":1,"o":3.4296,"t":"2026-10-20T20:15:00Z","v":100,"vw":3.4296},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-20T20:20:00Z","v":154,"vw":3.42},{"c":3.459,"h":3.459,"l":3.4399,"n":4,"o":3.44,"t":"2026-10-20T20:30:00Z","v":1105,"vw":3.448591},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-20T20:40:00Z","v":293,"vw":3.46},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:45:00Z","v":115,"vw":3.48},{"c":3.5207,"h":3.525,"l":3.5,"n":15,"o":3.5,"t":"2026-10-20T20:50:00Z","v":5419,"vw":3.514917},{"c":3.579,"h":3.579,"l":3.53,"n":23,"o":3.53,"t":"2026-10-20T20:55:00Z","v":16174,"vw":3.533888},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-20T21:00:00Z","v":170,"vw":3.56},{"c":3.59,"h":3.599,"l":3.589,"n":13,"o":3.59,"t":"2026-10-20T21:05:00Z","v":13840,"vw":3.596426},{"c":3.569,"h":3.58,"l":3.569,"n":13,"o":3.58,"t":"2026-10-20T21:10:00Z","v":1441,"vw":3.571269},{"c":3.58,"h":3.59,"l":3.58,"n":8,"o":3.59,"t":"2026-10-20T21:15:00Z","v":1414,"vw":3.588571},{"c":3.55,"h":3.5769,"l":3.55,"n":11,"o":3.57,"t":"2026-10-20T21:20:00Z","v":3582,"vw":3.562784},{"c":3.5684,"h":3.5684,"l":3.5684,"n":1,"o":3.5684,"t":"2026-10-20T21:25:00Z","v":100,"vw":3.5684},{"c":3.569,"h":3.569,"l":3.569,"n":1,"o":3.569,"t":"2026-10-20T21:30:00Z","v":310,"vw":3.569},{"c":3.59,"h":3.59,"l":3.58,"n":7,"o":3.58,"t":"2026-10-20T21:35:00Z","v":1800,"vw":3.580833},{"c":3.6,"h":3.6,"l":3.599,"n":4,"o":3.599,"t":"2026-10-20T21:50:00Z","v":680,"vw":3.599806},{"c":3.6,"h":3.6,"l":3.5605,"n":9,"o":3.5605,"t":"2026-10-20T21:55:00Z","v":1979,"vw":3.582162},{"c":3.65,"h":3.65,"l":3.62,"n":7,"o":3.62,"t":"2026-10-20T22:00:00Z","v":2362,"vw":3.626522},{"c":3.67,"h":3.67,"l":3.6346,"n":18,"o":3.6696,"t":"2026-10-20T22:05:00Z","v":5550,"vw":3.649563},{"c":3.69,"h":3.7,"l":3.67,"n":21,"o":3.68,"t":"2026-10-20T22:10:00Z","v":12412,"vw":3.675814},{"c":3.72,"h":3.72,"l":3.69,"n":13,"o":3.69,"t":"2026-10-20T22:15:00Z","v":4556,"vw":3.700077},{"c":3.68,"h":3.719,"l":3.68,"n":3,"o":3.719,"t":"2026-10-20T22:20:00Z","v":1600,"vw":3.71375},{"c":3.68,"h":3.689,"l":3.6602,"n":12,"o":3.6602,"t":"2026-10-20T22:25:00Z","v":3227,"vw":3.683169},{"c":3.68,"h":3.7,"l":3.68,"n":4,"o":3.68,"t":"2026-10-20T22:30:00Z","v":1070,"vw":3.68514},{"c":3.689,"h":3.689,"l":3.67,"n":10,"o":3.67,"t":"2026-10-20T22:35:00Z","v":2602,"vw":3.680012},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T22:40:00Z","v":100,"vw":3.67},{"c":3.65,"h":3.669,"l":3.65,"n":3,"o":3.66,"t":"2026-10-20T22:45:00Z","v":1420,"vw":3.657239},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T22:50:00Z","v":2000,"vw":3.68},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-20T22:55:00Z","v":2500,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-20T23:00:00Z","v":1100,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-20T23:05:00Z","v":200,"vw":3.64},{"c":3.6,"h":3.64,"l":3.6,"n":9,"o":3.63,"t":"2026-10-20T23:20:00Z","v":2860,"vw":3.610728},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-20T23:25:00Z","v":179,"vw":3.62},{"c":3.6369,"h":3.6369,"l":3.6369,"n":1,"o":3.6369,"t":"2026-10-20T23:30:00Z","v":1000,"vw":3.6369},{"c":3.63,"h":3.6398,"l":3.63,"n":2,"o":3.6398,"t":"2026-10-20T23:35:00Z","v":600,"vw":3.638167},{"c":3.649,"h":3.65,"l":3.64,"n":6,"o":3.64,"t":"2026-10-20T23:40:00Z","v":2750,"vw":3.641074},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-20T23:45:00Z","v":135,"vw":3.65},{"c":3.69,"h":3.69,"l":3.65,"n":20,"o":3.6597,"t":"2026-10-20T23:50:00Z","v":6488,"vw":3.66311},{"c":3.69,"h":3.69,"l":3.67,"n":7,"o":3.69,"t":"2026-10-20T23:55:00Z","v":1800,"vw":3.682941},{"c":3.67,"h":3.69,"l":3.65,"n":22,"o":3.68,"t":"2026-10-21T08:00:00Z","v":9236,"vw":3.668271},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-10-21T08:05:00Z","v":677,"vw":3.69},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-21T08:20:00Z","v":1000,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-10-21T08:35:00Z","v":1224,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T08:45:00Z","v":100,"vw":3.58},{"c":3.6,"h":3.6,"l":3.58,"n":49,"o":3.58,"t":"2026-10-21T09:00:00Z","v":9008,"vw":3.587017},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T09:25:00Z","v":100,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T09:30:00Z","v":842,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T09:50:00Z","v":1500,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T10:05:00Z","v":100,"vw":3.6},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-21T10:15:00Z","v":1000,"vw":3.57},{"c":3.59,"h":3.59,"l":3.58,"n":2,"o":3.58,"t":"2026-10-21T10:30:00Z","v":200,"vw":3.585},{"c":3.66,"h":3.66,"l":3.6323,"n":3,"o":3.6389,"t":"2026-10-21T11:00:00Z","v":2500,"vw":3.64048},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T11:15:00Z","v":300,"vw":3.65},{"c":3.65,"h":3.66,"l":3.65,"n":2,"o":3.66,"t":"2026-10-21T11:20:00Z","v":1104,"vw":3.659094},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-21T11:25:00Z","v":200,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-10-21T11:30:00Z","v":8494,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-21T11:35:00Z","v":500,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T11:45:00Z","v":500,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T11:50:00Z","v":200,"vw":3.7},{"c":3.7155,"h":3.719,"l":3.7155,"n":3,"o":3.719,"t":"2026-10-21T11:55:00Z","v":683,"vw":3.718093},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-10-21T12:00:00Z","v":1000,"vw":3.7},{"c":3.7,"h":3.71,"l":3.7,"n":3,"o":3.71,"t":"2026-10-21T12:05:00Z","v":600,"vw":3.708333},{"c":3.7092,"h":3.7092,"l":3.7092,"n":2,"o":3.7092,"t":"2026-10-21T12:10:00Z","v":2005,"vw":3.7092},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-21T12:20:00Z","v":201,"vw":3.72},{"c":3.73,"h":3.73,"l":3.7,"n":33,"o":3.7,"t":"2026-10-21T12:30:00Z","v":31025,"vw":3.718532},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T12:40:00Z","v":222,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T12:45:00Z","v":500,"vw":3.69},{"c":3.671,"h":3.671,"l":3.671,"n":6,"o":3.671,"t":"2026-10-21T12:50:00Z","v":775,"vw":3.671},{"c":3.689,"h":3.689,"l":3.67,"n":7,"o":3.67,"t":"2026-10-21T12:55:00Z","v":2025,"vw":3.67785},{"c":3.69,"h":3.699,"l":3.69,"n":3,"o":3.699,"t":"2026-10-21T13:00:00Z","v":3175,"vw":3.694205},{"c":3.6897,"h":3.6897,"l":3.6897,"n":3,"o":3.6897,"t":"2026-10-21T13:05:00Z","v":2731,"vw":3.6897},{"c":3.68,"h":3.688,"l":3.67,"n":16,"o":3.671,"t":"2026-10-21T13:10:00Z","v":34826,"vw":3.671596},{"c":3.7,"h":3.7,"l":3.68,"n":9,"o":3.68,"t":"2026-10-21T13:15:00Z","v":5432,"vw":3.692887},{"c":3.681,"h":3.7,"l":3.681,"n":22,"o":3.7,"t":"2026-10-21T13:20:00Z","v":6503,"vw":3.690581},{"c":3.68,"h":3.7191,"l":3.67,"n":10,"o":3.68,"t":"2026-10-21T13:25:00Z","v":4910,"vw":3.689877},{"c":3.62,"h":3.73,"l":3.6,"n":456,"o":3.68,"t":"2026-10-21T13:30:00Z","v":127207,"vw":3.655322},{"c":3.53,"h":3.65,"l":3.49,"n":443,"o":3.64,"t":"2026-10-21T13:35:00Z","v":102514,"vw":3.540848},{"c":3.46,"h":3.52,"l":3.44,"n":238,"o":3.51,"t":"2026-10-21T13:40:00Z","v":61633,"vw":3.488953},{"c":3.5034,"h":3.52,"l":3.44,"n":195,"o":3.45,"t":"2026-10-21T13:45:00Z","v":81954,"vw":3.489063},{"c":3.49,"h":3.51,"l":3.46,"n":123,"o":3.51,"t":"2026-10-21T13:50:00Z","v":31261,"vw":3.480169},{"c":3.53,"h":3.54,"l":3.49,"n":117,"o":3.4999,"t":"2026-10-21T13:55:00Z","v":41728,"vw":3.520145},{"c":3.55,"h":3.58,"l":3.53,"n":147,"o":3.53,"t":"2026-10-21T14:00:00Z","v":42579,"vw":3.552108},{"c":3.485,"h":3.5598,"l":3.48,"n":166,"o":3.5598,"t":"2026-10-21T14:05:00Z","v":45224,"vw":3.511605},{"c":3.46,"h":3.4898,"l":3.4589,"n":150,"o":3.4898,"t":"2026-10-21T14:10:00Z","v":78259,"vw":3.465736},{"c":3.46,"h":3.46,"l":3.4395,"n":126,"o":3.45,"t":"2026-10-21T14:15:00Z","v":38847,"vw":3.449579},{"c":3.495,"h":3.52,"l":3.46,"n":617,"o":3.47,"t":"2026-10-21T14:20:00Z","v":615718,"vw":3.478728},{"c":3.5,"h":3.5096,"l":3.475,"n":90,"o":3.5,"t":"2026-10-21T14:25:00Z","v":53238,"vw":3.492947},{"c":3.53,"h":3.54,"l":3.49,"n":75,"o":3.5,"t":"2026-10-21T14:30:00Z","v":25485,"vw":3.512368},{"c":3.5,"h":3.54,"l":3.5,"n":148,"o":3.54,"t":"2026-10-21T14:35:00Z","v":47415,"vw":3.515516},{"c":3.51,"h":3.51,"l":3.49,"n":51,"o":3.495,"t":"2026-10-21T14:40:00Z","v":19199,"vw":3.503446},{"c":3.55,"h":3.55,"l":3.5,"n":55,"o":3.5,"t":"2026-10-21T14:45:00Z","v":12608,"vw":3.530061},{"c":3.53,"h":3.56,"l":3.53,"n":47,"o":3.555,"t":"2026-10-21T14:50:00Z","v":21226,"vw":3.541329},{"c":3.53,"h":3.5382,"l":3.53,"n":38,"o":3.5382,"t":"2026-10-21T14:55:00Z","v":8757,"vw":3.530935},{"c":3.515,"h":3.54,"l":3.51,"n":27,"o":3.54,"t":"2026-10-21T15:00:00Z","v":7968,"vw":3.522634},{"c":3.53,"h":3.535,"l":3.52,"n":60,"o":3.52,"t":"2026-10-21T15:05:00Z","v":10773,"vw":3.523815},{"c":3.54,"h":3.55,"l":3.535,"n":36,"o":3.55,"t":"2026-10-21T15:10:00Z","v":7316,"vw":3.540726},{"c":3.53,"h":3.5581,"l":3.525,"n":61,"o":3.55,"t":"2026-10-21T15:15:00Z","v":20323,"vw":3.543457},{"c":3.515,"h":3.53,"l":3.51,"n":35,"o":3.53,"t":"2026-10-21T15:20:00Z","v":7782,"vw":3.524224},{"c":3.51,"h":3.52,"l":3.505,"n":62,"o":3.51,"t":"2026-10-21T15:25:00Z","v":35209,"vw":3.515291},{"c":3.49,"h":3.51,"l":3.49,"n":29,"o":3.51,"t":"2026-10-21T15:30:00Z","v":5309,"vw":3.502154},{"c":3.52,"h":3.525,"l":3.49,"n":78,"o":3.49,"t":"2026-10-21T15:35:00Z","v":14725,"vw":3.514832},{"c":3.535,"h":3.535,"l":3.52,"n":41,"o":3.5299,"t":"2026-10-21T15:40:00Z","v":23252,"vw":3.521614},{"c":3.54,"h":3.55,"l":3.535,"n":23,"o":3.535,"t":"2026-10-21T15:45:00Z","v":7872,"vw":3.540577},{"c":3.53,"h":3.55,"l":3.53,"n":16,"o":3.54,"t":"2026-10-21T15:50:00Z","v":2411,"vw":3.54109},{"c":3.539,"h":3.55,"l":3.53,"n":21,"o":3.55,"t":"2026-10-21T15:55:00Z","v":6269,"vw":3.541764},{"c":3.53,"h":3.535,"l":3.52,"n":73,"o":3.53,"t":"2026-10-21T16:00:00Z","v":21319,"vw":3.525864},{"c":3.52,"h":3.53,"l":3.51,"n":30,"o":3.53,"t":"2026-10-21T16:05:00Z","v":9125,"vw":3.520754},{"c":3.54,"h":3.545,"l":3.53,"n":27,"o":3.53,"t":"2026-10-21T16:10:00Z","v":9584,"vw":3.534139},{"c":3.535,"h":3.545,"l":3.535,"n":30,"o":3.54,"t":"2026-10-21T16:15:00Z","v":6391,"vw":3.538278},{"c":3.52,"h":3.535,"l":3.52,"n":47,"o":3.535,"t":"2026-10-21T16:20:00Z","v":16150,"vw":3.528401},{"c":3.4901,"h":3.515,"l":3.4901,"n":20,"o":3.515,"t":"2026-10-21T16:25:00Z","v":5966,"vw":3.500677},{"c":3.495,"h":3.505,"l":3.49,"n":23,"o":3.4998,"t":"2026-10-21T16:30:00Z","v":4339,"vw":3.498858},{"c":3.58,"h":3.58,"l":3.495,"n":89,"o":3.495,"t":"2026-10-21T16:35:00Z","v":42122,"vw":3.538198},{"c":3.55,"h":3.57,"l":3.5301,"n":77,"o":3.57,"t":"2026-10-21T16:40:00Z","v":42766,"vw":3.54076},{"c":3.53,"h":3.55,"l":3.53,"n":74,"o":3.55,"t":"2026-10-21T16:45:00Z","v":23661,"vw":3.53645},{"c":3.54,"h":3.56,"l":3.535,"n":55,"o":3.535,"t":"2026-10-21T16:50:00Z","v":13720,"vw":3.549963},{"c":3.535,"h":3.55,"l":3.535,"n":44,"o":3.55,"t":"2026-10-21T16:55:00Z","v":23544,"vw":3.538101},{"c":3.54,"h":3.5498,"l":3.53,"n":25,"o":3.54,"t":"2026-10-21T17:00:00Z","v":4862,"vw":3.541465},{"c":3.56,"h":3.56,"l":3.55,"n":5,"o":3.55,"t":"2026-10-21T17:05:00Z","v":1783,"vw":3.556538},{"c":3.56,"h":3.56,"l":3.555,"n":8,"o":3.558,"t":"2026-10-21T17:10:00Z","v":3020,"vw":3.55701},{"c":3.57,"h":3.57,"l":3.565,"n":20,"o":3.57,"t":"2026-10-21T17:15:00Z","v":2353,"vw":3.569037},{"c":3.555,"h":3.57,"l":3.555,"n":23,"o":3.57,"t":"2026-10-21T17:20:00Z","v":14739,"vw":3.562603},{"c":3.56,"h":3.56,"l":3.55,"n":8,"o":3.55,"t":"2026-10-21T17:25:00Z","v":11614,"vw":3.551218},{"c":3.535,"h":3.55,"l":3.53,"n":17,"o":3.55,"t":"2026-10-21T17:30:00Z","v":4572,"vw":3.533806},{"c":3.545,"h":3.55,"l":3.54,"n":21,"o":3.54,"t":"2026-10-21T17:35:00Z","v":4699,"vw":3.547458},{"c":3.5471,"h":3.5599,"l":3.545,"n":23,"o":3.545,"t":"2026-10-21T17:40:00Z","v":6337,"vw":3.550753},{"c":3.55,"h":3.555,"l":3.55,"n":35,"o":3.55,"t":"2026-10-21T17:45:00Z","v":6486,"vw":3.550742},{"c":3.555,"h":3.56,"l":3.55,"n":13,"o":3.55,"t":"2026-10-21T17:50:00Z","v":2011,"vw":3.553192},{"c":3.56,"h":3.565,"l":3.56,"n":15,"o":3.56,"t":"2026-10-21T17:55:00Z","v":3812,"vw":3.560727},{"c":3.5587,"h":3.565,"l":3.5587,"n":11,"o":3.56,"t":"2026-10-21T18:00:00Z","v":3440,"vw":3.559761},{"c":3.555,"h":3.5681,"l":3.55,"n":36,"o":3.56,"t":"2026-10-21T18:05:00Z","v":14749,"vw":3.556738},{"c":3.555,"h":3.56,"l":3.555,"n":5,"o":3.56,"t":"2026-10-21T18:10:00Z","v":900,"vw":3.558244},{"c":3.565,"h":3.565,"l":3.56,"n":9,"o":3.56,"t":"2026-10-21T18:15:00Z","v":748,"vw":3.562169},{"c":3.568,"h":3.57,"l":3.568,"n":4,"o":3.57,"t":"2026-10-21T18:20:00Z","v":873,"vw":3.569176},{"c":3.565,"h":3.565,"l":3.565,"n":3,"o":3.565,"t":"2026-10-21T18:25:00Z","v":1034,"vw":3.565},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-10-21T18:30:00Z","v":600,"vw":3.565},{"c":3.58,"h":3.58,"l":3.57,"n":35,"o":3.57,"t":"2026-10-21T18:35:00Z","v":7156,"vw":3.576775},{"c":3.58,"h":3.59,"l":3.575,"n":56,"o":3.5823,"t":"2026-10-21T18:40:00Z","v":17466,"vw":3.580002},{"c":3.56,"h":3.58,"l":3.56,"n":38,"o":3.58,"t":"2026-10-21T18:45:00Z","v":6878,"vw":3.566248},{"c":3.55,"h":3.56,"l":3.54,"n":31,"o":3.555,"t":"2026-10-21T18:50:00Z","v":7439,"vw":3.551386},{"c":3.5401,"h":3.56,"l":3.5401,"n":35,"o":3.56,"t":"2026-10-21T18:55:00Z","v":10193,"vw":3.54841},{"c":3.55,"h":3.55,"l":3.53,"n":117,"o":3.542,"t":"2026-10-21T19:00:00Z","v":34710,"vw":3.539607},{"c":3.54,"h":3.555,"l":3.54,"n":44,"o":3.54,"t":"2026-10-21T19:05:00Z","v":8086,"vw":3.542216},{"c":3.55,"h":3.55,"l":3.53,"n":77,"o":3.53,"t":"2026-10-21T19:10:00Z","v":36259,"vw":3.535733},{"c":3.585,"h":3.59,"l":3.55,"n":55,"o":3.55,"t":"2026-10-21T19:15:00Z","v":10380,"vw":3.577205},{"c":3.58,"h":3.585,"l":3.57,"n":75,"o":3.585,"t":"2026-10-21T19:20:00Z","v":19476,"vw":3.580497},{"c":3.6,"h":3.6,"l":3.59,"n":31,"o":3.59,"t":"2026-10-21T19:25:00Z","v":5007,"vw":3.591136},{"c":3.615,"h":3.615,"l":3.6,"n":17,"o":3.605,"t":"2026-10-21T19:30:00Z","v":3498,"vw":3.605822},{"c":3.605,"h":3.615,"l":3.605,"n":26,"o":3.611,"t":"2026-10-21T19:35:00Z","v":9859,"vw":3.611793},{"c":3.605,"h":3.605,"l":3.595,"n":38,"o":3.605,"t":"2026-10-21T19:40:00Z","v":14587,"vw":3.60269},{"c":3.6,"h":3.615,"l":3.6,"n":39,"o":3.61,"t":"2026-10-21T19:45:00Z","v":10233,"vw":3.60805},{"c":3.585,"h":3.605,"l":3.5805,"n":55,"o":3.6,"t":"2026-10-21T19:50:00Z","v":14326,"vw":3.59448},{"c":3.565,"h":3.59,"l":3.56,"n":90,"o":3.59,"t":"2026-10-21T19:55:00Z","v":25103,"vw":3.568207},{"c":3.56,"h":3.61,"l":3.56,"n":13,"o":3.58,"t":"2026-10-21T20:00:00Z","v":29723,"vw":3.578093},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T20:15:00Z","v":440,"vw":3.57},{"c":3.5751,"h":3.5751,"l":3.57,"n":3,"o":3.5738,"t":"2026-10-21T20:35:00Z","v":1600,"vw":3.573905},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T20:40:00Z","v":100,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-21T20:45:00Z","v":4200,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-21T20:50:00Z","v":100,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-21T20:55:00Z","v":550,"vw":3.61},{"c":3.58,"h":3.6038,"l":3.58,"n":6,"o":3.6038,"t":"2026-10-21T21:00:00Z","v":1685,"vw":3.599513},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T21:45:00Z","v":300,"vw":3.6},{"c":3.6386,"h":3.6386,"l":3.6386,"n":1,"o":3.6386,"t":"2026-10-21T22:00:00Z","v":1000,"vw":3.6386},{"c":3.55,"h":3.55,"l":3.55,"n":11,"o":3.55,"t":"2026-10-21T22:05:00Z","v":1100,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T22:15:00Z","v":1000,"vw":3.5},{"c":3.47,"h":3.48,"l":3.47,"n":21,"o":3.48,"t":"2026-10-21T22:25:00Z","v":11368,"vw":3.470445},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-21T22:40:00Z","v":102,"vw":3.49},{"c":3.4716,"h":3.4716,"l":3.4716,"n":1,"o":3.4716,"t":"2026-10-21T23:15:00Z","v":1000,"vw":3.4716},{"c":3.45,"h":3.47,"l":3.45,"n":19,"o":3.47,"t":"2026-10-21T23:20:00Z","v":5328,"vw":3.459597},{"c":3.43,"h":3.44,"l":3.43,"n":5,"o":3.44,"t":"2026-10-21T23:25:00Z","v":2500,"vw":3.434898},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-21T23:35:00Z","v":1600,"vw":3.43},{"c":3.43,"h":3.45,"l":3.43,"n":12,"o":3.45,"t":"2026-10-21T23:50:00Z","v":1039,"vw":3.435714},{"c":3.43,"h":3.47,"l":3.43,"n":3,"o":3.47,"t":"2026-10-21T23:55:00Z","v":4602,"vw":3.46913},{"c":3.19,"h":3.26,"l":3.19,"n":61,"o":3.25,"t":"2026-10-22T08:00:00Z","v":22705,"vw":3.238431},{"c":3.16,"h":3.25,"l":3.16,"n":21,"o":3.2,"t":"2026-10-22T08:05:00Z","v":8545,"vw":3.178588},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-22T08:10:00Z","v":3700,"vw":3.16},{"c":3.1752,"h":3.1752,"l":3.1752,"n":1,"o":3.1752,"t":"2026-10-22T08:35:00Z","v":100,"vw":3.1752},{"c":3.2,"h":3.2,"l":3.19,"n":18,"o":3.19,"t":"2026-10-22T08:40:00Z","v":10250,"vw":3.199756},{"c":3.24,"h":3.24,"l":3.22,"n":5,"o":3.22,"t":"2026-10-22T08:45:00Z","v":800,"vw":3.232},{"c":3.17,"h":3.19,"l":3.17,"n":4,"o":3.19,"t":"2026-10-22T09:00:00Z","v":1600,"vw":3.1775},{"c":3.1978,"h":3.1978,"l":3.1978,"n":1,"o":3.1978,"t":"2026-10-22T09:10:00Z","v":100,"vw":3.1978},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-22T09:25:00Z","v":105,"vw":3.17},{"c":3.18,"h":3.1892,"l":3.17,"n":4,"o":3.17,"t":"2026-10-22T09:30:00Z","v":1679,"vw":3.172855},{"c":3.18,"h":3.18,"l":3.18,"n":8,"o":3.18,"t":"2026-10-22T09:35:00Z","v":15100,"vw":3.18},{"c":3.17,"h":3.18,"l":3.1691,"n":5,"o":3.18,"t":"2026-10-22T09:40:00Z","v":2490,"vw":3.176165},{"c":3.17,"h":3.17,"l":3.17,"n":6,"o":3.17,"t":"2026-10-22T09:45:00Z","v":1935,"vw":3.17},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-10-22T09:55:00Z","v":738,"vw":3.16},{"c":3.17,"h":3.17,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T10:00:00Z","v":1000,"vw":3.165},{"c":3.1903,"h":3.1903,"l":3.1903,"n":2,"o":3.1903,"t":"2026-10-22T10:25:00Z","v":1220,"vw":3.1903},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-22T10:40:00Z","v":200,"vw":3.22},{"c":3.23,"h":3.24,"l":3.23,"n":7,"o":3.23,"t":"2026-10-22T10:45:00Z","v":2000,"vw":3.235},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-22T10:50:00Z","v":100,"vw":3.21},{"c":3.19,"h":3.2298,"l":3.19,"n":17,"o":3.22,"t":"2026-10-22T11:00:00Z","v":3228,"vw":3.206501},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T11:05:00Z","v":110,"vw":3.19},{"c":3.18,"h":3.1911,"l":3.18,"n":7,"o":3.1911,"t":"2026-10-22T11:10:00Z","v":3564,"vw":3.188931},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T11:15:00Z","v":100,"vw":3.17},{"c":3.16,"h":3.18,"l":3.16,"n":7,"o":3.18,"t":"2026-10-22T11:20:00Z","v":2600,"vw":3.160773},{"c":3.16,"h":3.161,"l":3.16,"n":7,"o":3.161,"t":"2026-10-22T11:25:00Z","v":3290,"vw":3.160154},{"c":3.1999,"h":3.1999,"l":3.17,"n":6,"o":3.17,"t":"2026-10-22T11:30:00Z","v":389,"vw":3.178543},{"c":3.2,"h":3.21,"l":3.17,"n":7,"o":3.21,"t":"2026-10-22T11:35:00Z","v":3131,"vw":3.192583},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-22T11:40:00Z","v":550,"vw":3.22},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-22T11:45:00Z","v":1000,"vw":3.19},{"c":3.2,"h":3.2,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T11:50:00Z","v":940,"vw":3.194681},{"c":3.1839,"h":3.19,"l":3.1839,"n":2,"o":3.19,"t":"2026-10-22T11:55:00Z","v":602,"vw":3.188966},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T12:00:00Z","v":100,"vw":3.19},{"c":3.19,"h":3.2,"l":3.19,"n":7,"o":3.2,"t":"2026-10-22T12:05:00Z","v":1100,"vw":3.191},{"c":3.1969,"h":3.1969,"l":3.1969,"n":1,"o":3.1969,"t":"2026-10-22T12:15:00Z","v":100,"vw":3.1969},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T12:20:00Z","v":150,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T12:25:00Z","v":500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.18,"n":9,"o":3.18,"t":"2026-10-22T12:30:00Z","v":2600,"vw":3.185552},{"c":3.2,"h":3.2,"l":3.1954,"n":3,"o":3.1954,"t":"2026-10-22T12:35:00Z","v":1200,"vw":3.196167},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T12:45:00Z","v":500,"vw":3.19},{"c":3.16,"h":3.17,"l":3.16,"n":5,"o":3.17,"t":"2026-10-22T12:50:00Z","v":767,"vw":3.164118},{"c":3.15,"h":3.15,"l":3.14,"n":21,"o":3.15,"t":"2026-10-22T12:55:00Z","v":1039,"vw":3.14899},{"c":3.14,"h":3.14,"l":3.13,"n":15,"o":3.13,"t":"2026-10-22T13:00:00Z","v":6770,"vw":3.136726},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-10-22T13:05:00Z","v":1769,"vw":3.14},{"c":3.15,"h":3.17,"l":3.15,"n":5,"o":3.15,"t":"2026-10-22T13:10:00Z","v":11300,"vw":3.15177},{"c":3.15,"h":3.15,"l":3.14,"n":8,"o":3.14,"t":"2026-10-22T13:15:00Z","v":2123,"vw":3.145711},{"c":3.16,"h":3.17,"l":3.16,"n":2,"o":3.17,"t":"2026-10-22T13:20:00Z","v":2100,"vw":3.160476},{"c":3.13,"h":3.19,"l":3.13,"n":22,"o":3.18,"t":"2026-10-22T13:25:00Z","v":1816,"vw":3.156562},{"c":3.03,"h":3.18,"l":3,"n":369,"o":3.15,"t":"2026-10-22T13:30:00Z","v":107592,"vw":3.066617},{"c":3.07,"h":3.0718,"l":2.9932,"n":298,"o":3.025,"t":"2026-10-22T13:35:00Z","v":129136,"vw":3.02893},{"c":3.01,"h":3.05,"l":2.995,"n":209,"o":3.05,"t":"2026-10-22T13:40:00Z","v":135225,"vw":3.018518},{"c":3,"h":3.02,"l":2.97,"n":217,"o":3.01,"t":"2026-10-22T13:45:00Z","v":118321,"vw":2.998972},{"c":2.96,"h":2.9871,"l":2.92,"n":175,"o":2.985,"t":"2026-10-22T13:50:00Z","v":55998,"vw":2.948054},{"c":2.9999,"h":3.03,"l":2.97,"n":135,"o":2.97,"t":"2026-10-22T13:55:00Z","v":123735,"vw":3.008321},{"c":3.015,"h":3.05,"l":2.9988,"n":146,"o":2.9988,"t":"2026-10-22T14:00:00Z","v":81254,"vw":3.032374},{"c":2.94,"h":3.0199,"l":2.94,"n":127,"o":3.0199,"t":"2026-10-22T14:05:00Z","v":52572,"vw":2.977396},{"c":2.9,"h":2.94,"l":2.9,"n":155,"o":2.93,"t":"2026-10-22T14:10:00Z","v":54352,"vw":2.916777},{"c":2.87,"h":2.895,"l":2.865,"n":147,"o":2.895,"t":"2026-10-22T14:15:00Z","v":57611,"vw":2.878362},{"c":2.77,"h":2.86,"l":2.77,"n":224,"o":2.86,"t":"2026-10-22T14:20:00Z","v":73164,"vw":2.80222},{"c":2.7497,"h":2.7603,"l":2.725,"n":248,"o":2.7603,"t":"2026-10-22T14:25:00Z","v":73202,"vw":2.743708},{"c":2.76,"h":2.78,"l":2.725,"n":149,"o":2.74,"t":"2026-10-22T14:30:00Z","v":49560,"vw":2.758114},{"c":2.75,"h":2.769,"l":2.75,"n":152,"o":2.765,"t":"2026-10-22T14:35:00Z","v":48182,"vw":2.759698},{"c":2.773,"h":2.7994,"l":2.754,"n":159,"o":2.755,"t":"2026-10-22T14:40:00Z","v":62430,"vw":2.774727},{"c":2.7401,"h":2.77,"l":2.72,"n":168,"o":2.77,"t":"2026-10-22T14:45:00Z","v":66516,"vw":2.737928},{"c":2.725,"h":2.7499,"l":2.705,"n":183,"o":2.74,"t":"2026-10-22T14:50:00Z","v":68437,"vw":2.717759},{"c":2.76,"h":2.76,"l":2.71,"n":129,"o":2.72,"t":"2026-10-22T14:55:00Z","v":47667,"vw":2.721518},{"c":2.725,"h":2.76,"l":2.725,"n":89,"o":2.75,"t":"2026-10-22T15:00:00Z","v":24890,"vw":2.739551},{"c":2.71,"h":2.73,"l":2.7015,"n":97,"o":2.73,"t":"2026-10-22T15:05:00Z","v":14314,"vw":2.713851},{"c":2.67,"h":2.705,"l":2.67,"n":143,"o":2.705,"t":"2026-10-22T15:10:00Z","v":24787,"vw":2.690215},{"c":2.7189,"h":2.73,"l":2.67,"n":142,"o":2.67,"t":"2026-10-22T15:15:00Z","v":50470,"vw":2.69444},{"c":2.71,"h":2.7399,"l":2.7099,"n":91,"o":2.72,"t":"2026-10-22T15:20:00Z","v":26268,"vw":2.723984},{"c":2.6799,"h":2.72,"l":2.675,"n":78,"o":2.7199,"t":"2026-10-22T15:25:00Z","v":29841,"vw":2.697629},{"c":2.65,"h":2.68,"l":2.65,"n":112,"o":2.67,"t":"2026-10-22T15:30:00Z","v":79602,"vw":2.665914},{"c":2.66,"h":2.68,"l":2.66,"n":80,"o":2.66,"t":"2026-10-22T15:35:00Z","v":25544,"vw":2.667762},{"c":2.68,"h":2.69,"l":2.64,"n":111,"o":2.65,"t":"2026-10-22T15:40:00Z","v":25249,"vw":2.656331},{"c":2.655,"h":2.69,"l":2.655,"n":50,"o":2.68,"t":"2026-10-22T15:45:00Z","v":13685,"vw":2.675945},{"c":2.6882,"h":2.69,"l":2.66,"n":79,"o":2.66,"t":"2026-10-22T15:50:00Z","v":24042,"vw":2.67603},{"c":2.69,"h":2.7,"l":2.675,"n":105,"o":2.675,"t":"2026-10-22T15:55:00Z","v":20126,"vw":2.692963},{"c":2.72,"h":2.7357,"l":2.705,"n":93,"o":2.705,"t":"2026-10-22T16:00:00Z","v":18998,"vw":2.722544},{"c":2.71,"h":2.72,"l":2.7,"n":50,"o":2.72,"t":"2026-10-22T16:05:00Z","v":9628,"vw":2.711592},{"c":2.73,"h":2.74,"l":2.72,"n":47,"o":2.72,"t":"2026-10-22T16:10:00Z","v":17015,"vw":2.72901},{"c":2.72,"h":2.7299,"l":2.71,"n":55,"o":2.72,"t":"2026-10-22T16:15:00Z","v":12409,"vw":2.71623},{"c":2.7285,"h":2.7382,"l":2.716,"n":156,"o":2.72,"t":"2026-10-22T16:20:00Z","v":51954,"vw":2.723086},{"c":2.7099,"h":2.73,"l":2.7099,"n":63,"o":2.73,"t":"2026-10-22T16:25:00Z","v":39854,"vw":2.714428},{"c":2.685,"h":2.705,"l":2.6823,"n":35,"o":2.705,"t":"2026-10-22T16:30:00Z","v":10257,"vw":2.695572},{"c":2.7,"h":2.7155,"l":2.68,"n":46,"o":2.685,"t":"2026-10-22T16:35:00Z","v":80532,"vw":2.689405},{"c":2.69,"h":2.71,"l":2.69,"n":23,"o":2.71,"t":"2026-10-22T16:40:00Z","v":32566,"vw":2.690747},{"c":2.66,"h":2.6899,"l":2.66,"n":41,"o":2.6899,"t":"2026-10-22T16:45:00Z","v":12090,"vw":2.66774},{"c":2.65,"h":2.665,"l":2.645,"n":90,"o":2.655,"t":"2026-10-22T16:50:00Z","v":30257,"vw":2.651602},{"c":2.66,"h":2.665,"l":2.6401,"n":77,"o":2.6401,"t":"2026-10-22T16:55:00Z","v":15012,"vw":2.651109},{"c":2.6399,"h":2.66,"l":2.6399,"n":72,"o":2.66,"t":"2026-10-22T17:00:00Z","v":26368,"vw":2.652455},{"c":2.639,"h":2.6406,"l":2.6326,"n":28,"o":2.64,"t":"2026-10-22T17:05:00Z","v":11095,"vw":2.637024},{"c":2.66,"h":2.661,"l":2.65,"n":43,"o":2.655,"t":"2026-10-22T17:10:00Z","v":25721,"vw":2.657741},{"c":2.655,"h":2.6699,"l":2.645,"n":59,"o":2.66,"t":"2026-10-22T17:15:00Z","v":17193,"vw":2.65613},{"c":2.65,"h":2.6681,"l":2.6474,"n":41,"o":2.65,"t":"2026-10-22T17:20:00Z","v":5320,"vw":2.656969},{"c":2.64,"h":2.655,"l":2.625,"n":79,"o":2.655,"t":"2026-10-22T17:25:00Z","v":24472,"vw":2.633868},{"c":2.648,"h":2.655,"l":2.635,"n":33,"o":2.635,"t":"2026-10-22T17:30:00Z","v":8353,"vw":2.644812},{"c":2.655,"h":2.66,"l":2.6399,"n":16,"o":2.66,"t":"2026-10-22T17:35:00Z","v":3550,"vw":2.64808},{"c":2.635,"h":2.6472,"l":2.635,"n":16,"o":2.645,"t":"2026-10-22T17:40:00Z","v":6421,"vw":2.639885},{"c":2.6399,"h":2.65,"l":2.6384,"n":29,"o":2.65,"t":"2026-10-22T17:45:00Z","v":8117,"vw":2.640152},{"c":2.6383,"h":2.64,"l":2.63,"n":22,"o":2.63,"t":"2026-10-22T17:50:00Z","v":4618,"vw":2.634286},{"c":2.61,"h":2.63,"l":2.61,"n":52,"o":2.63,"t":"2026-10-22T17:55:00Z","v":16023,"vw":2.622298},{"c":2.575,"h":2.6101,"l":2.57,"n":66,"o":2.6101,"t":"2026-10-22T18:00:00Z","v":18965,"vw":2.594643},{"c":2.605,"h":2.605,"l":2.57,"n":35,"o":2.57,"t":"2026-10-22T18:05:00Z","v":18833,"vw":2.577342},{"c":2.6,"h":2.62,"l":2.6,"n":61,"o":2.61,"t":"2026-10-22T18:10:00Z","v":22050,"vw":2.608883},{"c":2.61,"h":2.6174,"l":2.59,"n":28,"o":2.595,"t":"2026-10-22T18:15:00Z","v":7687,"vw":2.604142},{"c":2.6258,"h":2.6272,"l":2.61,"n":15,"o":2.61,"t":"2026-10-22T18:20:00Z","v":12001,"vw":2.617129},{"c":2.61,"h":2.62,"l":2.6099,"n":27,"o":2.62,"t":"2026-10-22T18:25:00Z","v":5146,"vw":2.616106},{"c":2.62,"h":2.62,"l":2.6,"n":72,"o":2.605,"t":"2026-10-22T18:30:00Z","v":42993,"vw":2.615845},{"c":2.6396,"h":2.64,"l":2.62,"n":30,"o":2.62,"t":"2026-10-22T18:35:00Z","v":12580,"vw":2.633759},{"c":2.63,"h":2.63,"l":2.62,"n":38,"o":2.63,"t":"2026-10-22T18:40:00Z","v":11619,"vw":2.629824},{"c":2.625,"h":2.64,"l":2.625,"n":27,"o":2.64,"t":"2026-10-22T18:45:00Z","v":19646,"vw":2.637558},{"c":2.63,"h":2.63,"l":2.63,"n":16,"o":2.63,"t":"2026-10-22T18:50:00Z","v":7950,"vw":2.63},{"c":2.6101,"h":2.63,"l":2.61,"n":32,"o":2.63,"t":"2026-10-22T18:55:00Z","v":7323,"vw":2.616549},{"c":2.61,"h":2.62,"l":2.605,"n":33,"o":2.62,"t":"2026-10-22T19:00:00Z","v":14719,"vw":2.61005},{"c":2.6,"h":2.62,"l":2.6,"n":72,"o":2.61,"t":"2026-10-22T19:05:00Z","v":20591,"vw":2.611009},{"c":2.6426,"h":2.6426,"l":2.595,"n":55,"o":2.6,"t":"2026-10-22T19:10:00Z","v":24182,"vw":2.612138},{"c":2.62,"h":2.6361,"l":2.62,"n":36,"o":2.6361,"t":"2026-10-22T19:15:00Z","v":9866,"vw":2.622032},{"c":2.635,"h":2.635,"l":2.615,"n":69,"o":2.6252,"t":"2026-10-22T19:20:00Z","v":17761,"vw":2.626375},{"c":2.645,"h":2.6455,"l":2.63,"n":23,"o":2.635,"t":"2026-10-22T19:25:00Z","v":4184,"vw":2.638129},{"c":2.61,"h":2.65,"l":2.6017,"n":24,"o":2.65,"t":"2026-10-22T19:30:00Z","v":17796,"vw":2.620763},{"c":2.6,"h":2.62,"l":2.595,"n":18,"o":2.62,"t":"2026-10-22T19:35:00Z","v":3227,"vw":2.599855},{"c":2.6,"h":2.6,"l":2.59,"n":45,"o":2.59,"t":"2026-10-22T19:40:00Z","v":16185,"vw":2.597276},{"c":2.5985,"h":2.6,"l":2.585,"n":82,"o":2.6,"t":"2026-10-22T19:45:00Z","v":29547,"vw":2.597588},{"c":2.665,"h":2.665,"l":2.6085,"n":44,"o":2.6085,"t":"2026-10-22T19:50:00Z","v":11860,"vw":2.64107},{"c":2.67,"h":2.67,"l":2.63,"n":124,"o":2.665,"t":"2026-10-22T19:55:00Z","v":30738,"vw":2.657145},{"c":2.68,"h":2.69,"l":2.67,"n":13,"o":2.67,"t":"2026-10-22T20:00:00Z","v":3629,"vw":2.68488},{"c":2.68,"h":2.685,"l":2.6696,"n":23,"o":2.68,"t":"2026-10-22T20:05:00Z","v":13343,"vw":2.676786},{"c":2.6839,"h":2.6839,"l":2.6839,"n":2,"o":2.6839,"t":"2026-10-22T20:10:00Z","v":1002,"vw":2.6839},{"c":2.6546,"h":2.6799,"l":2.6546,"n":2,"o":2.6799,"t":"2026-10-22T20:15:00Z","v":1600,"vw":2.670413},{"c":2.6609,"h":2.6609,"l":2.66,"n":6,"o":2.66,"t":"2026-10-22T20:20:00Z","v":947,"vw":2.660329},{"c":2.66,"h":2.665,"l":2.66,"n":5,"o":2.665,"t":"2026-10-22T20:25:00Z","v":1300,"vw":2.661154},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-22T20:35:00Z","v":100,"vw":2.64},{"c":2.646,"h":2.646,"l":2.646,"n":2,"o":2.646,"t":"2026-10-22T20:50:00Z","v":1509,"vw":2.646},{"c":2.63,"h":2.63,"l":2.6123,"n":29,"o":2.63,"t":"2026-10-22T21:00:00Z","v":22956,"vw":2.628977},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-22T21:05:00Z","v":600,"vw":2.63},{"c":2.649,"h":2.649,"l":2.649,"n":2,"o":2.649,"t":"2026-10-22T21:10:00Z","v":2005,"vw":2.649},{"c":2.6451,"h":2.6451,"l":2.6451,"n":1,"o":2.6451,"t":"2026-10-22T21:15:00Z","v":200,"vw":2.6451},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-22T21:25:00Z","v":252,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-22T21:30:00Z","v":205,"vw":2.67},{"c":2.63,"h":2.6355,"l":2.63,"n":2,"o":2.6355,"t":"2026-10-22T21:35:00Z","v":565,"vw":2.63365},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-22T21:45:00Z","v":120,"vw":2.64},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T21:50:00Z","v":2000,"vw":2.63},{"c":2.65,"h":2.66,"l":2.65,"n":4,"o":2.66,"t":"2026-10-22T22:30:00Z","v":1822,"vw":2.659444},{"c":2.66,"h":2.6672,"l":2.66,"n":4,"o":2.6672,"t":"2026-10-22T22:40:00Z","v":1400,"vw":2.665143},{"c":2.6328,"h":2.65,"l":2.6328,"n":2,"o":2.65,"t":"2026-10-22T22:55:00Z","v":1034,"vw":2.637524},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T23:00:00Z","v":200,"vw":2.63},{"c":2.6005,"h":2.6005,"l":2.6005,"n":2,"o":2.6005,"t":"2026-10-22T23:15:00Z","v":3950,"vw":2.6005},{"c":2.6096,"h":2.62,"l":2.605,"n":14,"o":2.62,"t":"2026-10-22T23:25:00Z","v":40025,"vw":2.609748},{"c":2.6,"h":2.61,"l":2.6,"n":17,"o":2.61,"t":"2026-10-22T23:30:00Z","v":5204,"vw":2.607904},{"c":2.58,"h":2.59,"l":2.58,"n":5,"o":2.589,"t":"2026-10-22T23:35:00Z","v":21012,"vw":2.589467},{"c":2.5703,"h":2.59,"l":2.5703,"n":36,"o":2.589,"t":"2026-10-22T23:40:00Z","v":23814,"vw":2.588544},{"c":2.59,"h":2.59,"l":2.58,"n":39,"o":2.58,"t":"2026-10-22T23:45:00Z","v":4151,"vw":2.58114}],"history":[{"c":14.65,"h":14.69,"l":13.31,"n":141,"o":14.37,"t":"2026-05-12T04:00:00Z","v":8779,"vw":14.153294},{"c":16.8,"h":17.59,"l":14.95,"n":578,"o":17.07,"t":"2026-05-13T04:00:00Z","v":114703,"vw":16.826089},{"c":17.02,"h":17.38,"l":15.855,"n":372,"o":16.89,"t":"2026-05-14T04:00:00Z","v":53987,"vw":16.694776},{"c":14.99,"h":15.95,"l":14.2,"n":400,"o":15.01,"t":"2026-05-15T04:00:00Z","v":48371,"vw":14.910085},{"c":13.58,"h":16.12,"l":12.8,"n":444,"o":16.12,"t":"2026-05-18T04:00:00Z","v":44289,"vw":13.446304},{"c":12.7775,"h":13.7,"l":11.6336,"n":266,"o":13,"t":"2026-05-19T04:00:00Z","v":24508,"vw":12.544377},{"c":13.21,"h":13.65,"l":12.24,"n":2881,"o":13.53,"t":"2026-05-20T04:00:00Z","v":603985,"vw":13.168592},{"c":14.62,"h":14.9,"l":13.22,"n":851,"o":13.53,"t":"2026-05-21T04:00:00Z","v":189880,"vw":14.35804},{"c":14.56,"h":14.97,"l":13.84,"n":808,"o":14.97,"t":"2026-05-22T04:00:00Z","v":156712,"vw":14.421747},{"c":14.86,"h":15.16,"l":13.842,"n":565,"o":14.98,"t":"2026-05-26T04:00:00Z","v":105886,"vw":14.750235},{"c":14.68,"h":15.25,"l":13.1701,"n":882,"o":14.8,"t":"2026-05-27T04:00:00Z","v":169258,"vw":14.104376},{"c":14.51,"h":15.675,"l":13.92,"n":784,"o":14.94,"t":"2026-05-28T04:00:00Z","v":113016,"vw":14.760723},{"c":13.323,"h":14.4,"l":11.9149,"n":2602,"o":14.4,"t":"2026-05-29T04:00:00Z","v":457765,"vw":12.680433},{"c":13.28,"h":13.55,"l":12.2,"n":1191,"o":12.73,"t":"2026-06-01T04:00:00Z","v":173751,"vw":12.833445},{"c":18.09,"h":18.4999,"l":14.44,"n":3348,"o":14.65,"t":"2026-06-02T04:00:00Z","v":486100,"vw":17.089113},{"c":17.18,"h":19,"l":16.53,"n":2342,"o":18.93,"t":"2026-06-03T04:00:00Z","v":309734,"vw":17.474599},{"c":17.51,"h":18.41,"l":14.2,"n":1985,"o":15.69,"t":"2026-06-04T04:00:00Z","v":290871,"vw":17.006812},{"c":13.98,"h":17.17,"l":13.705,"n":2463,"o":16.18,"t":"2026-06-05T04:00:00Z","v":334769,"vw":15.149194},{"c":15.65,"h":16.6,"l":13.96,"n":2700,"o":15.49,"t":"2026-06-08T04:00:00Z","v":316064,"vw":15.687239},{"c":12.11,"h":16.44,"l":10.5,"n":3487,"o":16,"t":"2026-06-09T04:00:00Z","v":450862,"vw":12.495429},{"c":11.93,"h":13.18,"l":11.5865,"n":1939,"o":11.84,"t":"2026-06-10T04:00:00Z","v":233895,"vw":12.641078},{"c":12.56,"h":13.045,"l":11.3587,"n":1299,"o":11.88,"t":"2026-06-11T04:00:00Z","v":152352,"vw":12.269948},{"c":14.06,"h":14.65,"l":12,"n":1752,"o":13.33,"t":"2026-06-12T04:00:00Z","v":202242,"vw":13.800271},{"c":16.19,"h":16.535,"l":14.75,"n":1500,"o":15.5,"t":"2026-06-15T04:00:00Z","v":280486,"vw":15.593122},{"c":13.8,"h":16.73,"l":13.7,"n":2316,"o":16.73,"t":"2026-06-16T04:00:00Z","v":264329,"vw":14.872686},{"c":13.4107,"h":14.41,"l":13.281,"n":1402,"o":14.24,"t":"2026-06-17T04:00:00Z","v":147734,"vw":13.823046},{"c":14.2,"h":15.07,"l":13.3883,"n":1282,"o":14.63,"t":"2026-06-18T04:00:00Z","v":192725,"vw":14.504421},{"c":16.75,"h":17.79,"l":13.48,"n":2879,"o":14.6,"t":"2026-06-22T04:00:00Z","v":478977,"vw":15.892108},{"c":13.2,"h":14.6844,"l":13.16,"n":2605,"o":13.895,"t":"2026-06-23T04:00:00Z","v":256709,"vw":13.878358},{"c":14.08,"h":14.35,"l":12.1302,"n":1387,"o":13.82,"t":"2026-06-24T04:00:00Z","v":210279,"vw":13.431537},{"c":15.12,"h":15.82,"l":12.91,"n":1792,"o":15.41,"t":"2026-06-25T04:00:00Z","v":262231,"vw":14.540995},{"c":13.02,"h":14.12,"l":12.23,"n":1967,"o":14.12,"t":"2026-06-26T04:00:00Z","v":185329,"vw":12.878594},{"c":13.87,"h":13.87,"l":10.47,"n":2071,"o":12.78,"t":"2026-06-29T04:00:00Z","v":282634,"vw":12.096114},{"c":14.09,"h":14.3629,"l":13.19,"n":1184,"o":13.36,"t":"2026-06-30T04:00:00Z","v":158646,"vw":13.808444},{"c":12.28,"h":13.46,"l":11.65,"n":2153,"o":12.32,"t":"2026-07-01T04:00:00Z","v":191475,"vw":12.315544},{"c":9.9,"h":12.36,"l":9.35,"n":3572,"o":11.56,"t":"2026-07-02T04:00:00Z","v":398639,"vw":10.336754},{"c":10.02,"h":10.96,"l":9.955,"n":2082,"o":10.01,"t":"2026-07-06T04:00:00Z","v":249793,"vw":10.551151},{"c":8.72,"h":9.63,"l":8.12,"n":7146,"o":9.2,"t":"2026-07-07T04:00:00Z","v":903990,"vw":8.745103},{"c":8.9,"h":9.5045,"l":8.21,"n":2066,"o":8.74,"t":"2026-07-08T04:00:00Z","v":260821,"vw":8.782762},{"c":9.45,"h":10.175,"l":9.3704,"n":2008,"o":9.82,"t":"2026-07-09T04:00:00Z","v":335940,"vw":9.713248},{"c":9.26,"h":9.6,"l":8.711,"n":3388,"o":9,"t":"2026-07-10T04:00:00Z","v":902352,"vw":9.013317},{"c":8.25,"h":9.065,"l":8.2,"n":1669,"o":8.54,"t":"2026-07-13T04:00:00Z","v":234699,"vw":8.588176},{"c":8.455,"h":9.12,"l":8.28,"n":1284,"o":9.12,"t":"2026-07-14T04:00:00Z","v":229782,"vw":8.497022},{"c":7.85,"h":8.51,"l":6.8713,"n":1507,"o":8.51,"t":"2026-07-15T04:00:00Z","v":219158,"vw":7.535787},{"c":6.68,"h":7.3289,"l":6.51,"n":1609,"o":6.96,"t":"2026-07-16T04:00:00Z","v":251874,"vw":6.86482},{"c":6.7,"h":7.039,"l":5.6,"n":4321,"o":5.91,"t":"2026-07-17T04:00:00Z","v":831120,"vw":6.678503},{"c":7.08,"h":7.697,"l":7,"n":2121,"o":7.26,"t":"2026-07-20T04:00:00Z","v":329605,"vw":7.415607},{"c":8.65,"h":8.73,"l":7.871,"n":1883,"o":8.15,"t":"2026-07-21T04:00:00Z","v":341757,"vw":8.329243},{"c":8.37,"h":8.74,"l":7.94,"n":1026,"o":7.94,"t":"2026-07-22T04:00:00Z","v":188880,"vw":8.486297},{"c":8.41,"h":9.14,"l":8.1719,"n":1335,"o":8.18,"t":"2026-07-23T04:00:00Z","v":216375,"vw":8.576234},{"c":6.77,"h":8.07,"l":6.66,"n":2926,"o":7.96,"t":"2026-07-24T04:00:00Z","v":503713,"vw":7.038052},{"c":6.2,"h":6.73,"l":5.495,"n":1692,"o":6.69,"t":"2026-07-27T04:00:00Z","v":290430,"vw":5.946031},{"c":4.94,"h":5.5101,"l":4.25,"n":5722,"o":5.41,"t":"2026-07-28T04:00:00Z","v":1264694,"vw":4.647328},{"c":4.08,"h":4.95,"l":4.025,"n":2329,"o":4.95,"t":"2026-07-29T04:00:00Z","v":752532,"vw":4.265393},{"c":5.05,"h":5.09,"l":4.72,"n":2126,"o":4.78,"t":"2026-07-30T04:00:00Z","v":512632,"vw":4.905591},{"c":5.61,"h":6.38,"l":5.385,"n":2089,"o":6.15,"t":"2026-07-31T04:00:00Z","v":789258,"vw":5.797337},{"c":6.69,"h":6.87,"l":5.01,"n":1775,"o":5.4,"t":"2026-08-03T04:00:00Z","v":480887,"vw":6.327281},{"c":8.34,"h":8.89,"l":7.97,"n":5392,"o":8.44,"t":"2026-08-04T04:00:00Z","v":1099439,"vw":8.433077},{"c":8.57,"h":9.52,"l":8.07,"n":5538,"o":8.07,"t":"2026-08-05T04:00:00Z","v":752843,"vw":8.882953},{"c":8.86,"h":9.9,"l":7.58,"n":3257,"o":7.83,"t":"2026-08-06T04:00:00Z","v":522770,"vw":9.01687},{"c":11.23,"h":11.85,"l":9.91,"n":5222,"o":10.12,"t":"2026-08-07T04:00:00Z","v":913238,"vw":11.041399},{"c":8.07,"h":11.6,"l":8.015,"n":11552,"o":11.51,"t":"2026-08-10T04:00:00Z","v":1355053,"vw":8.933142},{"c":8.16,"h":8.35,"l":7.55,"n":3652,"o":7.99,"t":"2026-08-11T04:00:00Z","v":549086,"vw":8.039786},{"c":9.56,"h":9.84,"l":8.68,"n":15156,"o":9.75,"t":"2026-08-12T04:00:00Z","v":2272727,"vw":9.416565},{"c":8.05,"h":9.8362,"l":7.9182,"n":10122,"o":8.87,"t":"2026-08-13T04:00:00Z","v":1805860,"vw":8.664154},{"c":7.92,"h":8.905,"l":7.52,"n":10522,"o":8.09,"t":"2026-08-14T04:00:00Z","v":1624314,"vw":8.104913},{"c":9.145,"h":9.69,"l":8.18,"n":7381,"o":8.29,"t":"2026-08-17T04:00:00Z","v":1611884,"vw":9.17655},{"c":6.84,"h":7.9918,"l":6.81,"n":9012,"o":7.8,"t":"2026-08-18T04:00:00Z","v":2063004,"vw":7.19463},{"c":5.99,"h":7.02,"l":5.865,"n":7848,"o":6.94,"t":"2026-08-19T04:00:00Z","v":1609614,"vw":6.217096},{"c":6.08,"h":6.15,"l":5.57,"n":3988,"o":6.14,"t":"2026-08-20T04:00:00Z","v":893110,"vw":5.885693},{"c":6.05,"h":6.66,"l":5.7901,"n":4462,"o":6.39,"t":"2026-08-21T04:00:00Z","v":1113478,"vw":6.151826},{"c":5.48,"h":5.64,"l":4.935,"n":4059,"o":5.44,"t":"2026-08-24T04:00:00Z","v":1012457,"vw":5.272043},{"c":5.97,"h":6.092,"l":5.7,"n":2732,"o":5.97,"t":"2026-08-25T04:00:00Z","v":705194,"vw":5.872334},{"c":6.2,"h":6.2293,"l":5.77,"n":3031,"o":5.86,"t":"2026-08-26T04:00:00Z","v":788914,"vw":6.004363},{"c":6.26,"h":6.76,"l":6.07,"n":4139,"o":6.58,"t":"2026-08-27T04:00:00Z","v":1077000,"vw":6.263242},{"c":5.55,"h":6.08,"l":5.5227,"n":2848,"o":6.05,"t":"2026-08-28T04:00:00Z","v":761721,"vw":5.794644},{"c":5.505,"h":5.665,"l":5.4,"n":1452,"o":5.55,"t":"2026-08-31T04:00:00Z","v":332331,"vw":5.476563},{"c":5.28,"h":5.41,"l":4.9901,"n":3026,"o":5.21,"t":"2026-09-01T04:00:00Z","v":500699,"vw":5.187946},{"c":5.14,"h":5.27,"l":4.9521,"n":3496,"o":5.13,"t":"2026-09-02T04:00:00Z","v":622328,"vw":5.092299},{"c":4.98,"h":5.15,"l":4.65,"n":4837,"o":5.15,"t":"2026-09-03T04:00:00Z","v":805647,"vw":4.904475},{"c":5.63,"h":5.7,"l":4.988,"n":5764,"o":5.22,"t":"2026-09-04T04:00:00Z","v":1489434,"vw":5.538889},{"c":6.41,"h":6.96,"l":5.6,"n":6498,"o":5.65,"t":"2026-09-08T04:00:00Z","v":1662818,"vw":6.540555},{"c":6.49,"h":6.9,"l":6.41,"n":3074,"o":6.41,"t":"2026-09-09T04:00:00Z","v":791354,"vw":6.657251},{"c":6.05,"h":6.75,"l":5.96,"n":4070,"o":6.2,"t":"2026-09-10T04:00:00Z","v":1001883,"vw":6.417392},{"c":6.525,"h":6.825,"l":6.03,"n":3676,"o":6.46,"t":"2026-09-11T04:00:00Z","v":805650,"vw":6.446135},{"c":4.88,"h":5.67,"l":4.84,"n":5703,"o":5.63,"t":"2026-09-14T04:00:00Z","v":1445911,"vw":5.159575},{"c":5.05,"h":5.32,"l":4.98,"n":2539,"o":5.06,"t":"2026-09-15T04:00:00Z","v":614832,"vw":5.135917},{"c":5.735,"h":5.9,"l":5.3005,"n":4576,"o":5.4,"t":"2026-09-16T04:00:00Z","v":1174715,"vw":5.629425},{"c":5.99,"h":6.6293,"l":5.75,"n":4386,"o":6.33,"t":"2026-09-17T04:00:00Z","v":1113072,"vw":6.092991},{"c":6.84,"h":6.86,"l":6.24,"n":3171,"o":6.36,"t":"2026-09-18T04:00:00Z","v":947003,"vw":6.528441},{"c":6.98,"h":7.4701,"l":6.8,"n":4216,"o":7.23,"t":"2026-09-21T04:00:00Z","v":1348997,"vw":7.177942},{"c":6.52,"h":7.0637,"l":6.2923,"n":5694,"o":6.54,"t":"2026-09-22T04:00:00Z","v":1641642,"vw":6.521849},{"c":6.11,"h":6.565,"l":6.0297,"n":3350,"o":6.54,"t":"2026-09-23T04:00:00Z","v":918101,"vw":6.158386},{"c":5.7,"h":6.1,"l":5.6809,"n":4438,"o":5.85,"t":"2026-09-24T04:00:00Z","v":1098464,"vw":5.820822},{"c":5.91,"h":6.12,"l":5.69,"n":4083,"o":5.97,"t":"2026-09-25T04:00:00Z","v":996718,"vw":5.93771},{"c":5.38,"h":6,"l":5.105,"n":6010,"o":5.7,"t":"2026-09-28T04:00:00Z","v":1333932,"vw":5.304244},{"c":5.71,"h":6.1199,"l":5.49,"n":4940,"o":5.61,"t":"2026-09-29T04:00:00Z","v":1489188,"vw":5.825318},{"c":5.55,"h":6,"l":5.34,"n":5184,"o":5.86,"t":"2026-09-30T04:00:00Z","v":1363607,"vw":5.476951},{"c":6.77,"h":6.9,"l":5.5,"n":10337,"o":5.6,"t":"2026-10-01T04:00:00Z","v":2606541,"vw":6.542012},{"c":7.5,"h":7.56,"l":6.61,"n":6800,"o":6.63,"t":"2026-10-02T04:00:00Z","v":1682831,"vw":7.288718},{"c":7.34,"h":7.68,"l":7.04,"n":2317,"o":7.65,"t":"2026-10-05T04:00:00Z","v":479398,"vw":7.300782},{"c":7.57,"h":7.68,"l":7.27,"n":2857,"o":7.485,"t":"2026-10-06T04:00:00Z","v":803659,"vw":7.48481},{"c":7.385,"h":7.54,"l":6.6115,"n":2314,"o":7.12,"t":"2026-10-07T04:00:00Z","v":626846,"vw":7.054975},{"c":5.97,"h":7.1039,"l":5.82,"n":5178,"o":6.75,"t":"2026-10-08T04:00:00Z","v":1246977,"vw":6.379314},{"c":6.38,"h":7.11,"l":5.97,"n":4296,"o":6.56,"t":"2026-10-09T04:00:00Z","v":1406337,"vw":6.397093},{"c":5.37,"h":6.08,"l":5.21,"n":5272,"o":6.05,"t":"2026-10-12T04:00:00Z","v":1340078,"vw":5.479393},{"c":5.435,"h":5.445,"l":4.833,"n":3220,"o":4.99,"t":"2026-10-13T04:00:00Z","v":743304,"vw":5.16236},{"c":4.42,"h":5.1943,"l":4.375,"n":5924,"o":5.05,"t":"2026-10-14T04:00:00Z","v":1848487,"vw":4.596641},{"c":4.01,"h":4.05,"l":3.5,"n":7529,"o":3.99,"t":"2026-10-15T04:00:00Z","v":2059898,"vw":3.772646},{"c":3.42,"h":3.95,"l":3.4,"n":4841,"o":3.95,"t":"2026-10-16T04:00:00Z","v":1421212,"vw":3.552026},{"c":3.4,"h":3.77,"l":3.4,"n":4638,"o":3.77,"t":"2026-10-19T04:00:00Z","v":1908504,"vw":3.59342},{"c":3.41,"h":3.535,"l":2.995,"n":6382,"o":3.2,"t":"2026-10-20T04:00:00Z","v":2521912,"vw":3.396722},{"c":3.58,"h":3.73,"l":3.4395,"n":5969,"o":3.68,"t":"2026-10-21T04:00:00Z","v":2359324,"vw":3.519467},{"c":2.67,"h":3.18,"l":2.57,"n":7602,"o":3.15,"t":"2026-10-22T04:00:00Z","v":2924970,"vw":2.797324}],"volatilityBars":[{"c":6.67,"h":7.07,"l":6.62,"n":88,"o":6.8,"t":"2026-09-22T08:00:00Z","v":20506,"vw":6.810086},{"c":6.53,"h":6.66,"l":6.53,"n":32,"o":6.66,"t":"2026-09-22T08:15:00Z","v":4172,"vw":6.612171},{"c":6.65,"h":6.65,"l":6.55,"n":7,"o":6.57,"t":"2026-09-22T08:30:00Z","v":2249,"vw":6.572073},{"c":6.77,"h":6.77,"l":6.7,"n":8,"o":6.7,"t":"2026-09-22T08:45:00Z","v":3866,"vw":6.724295},{"c":6.76,"h":6.77,"l":6.74,"n":11,"o":6.77,"t":"2026-09-22T09:00:00Z","v":2572,"vw":6.762504},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-09-22T09:30:00Z","v":1060,"vw":6.75},{"c":6.88,"h":6.88,"l":6.77,"n":24,"o":6.77,"t":"2026-09-22T09:45:00Z","v":2444,"vw":6.798678},{"c":6.9,"h":6.96,"l":6.88,"n":51,"o":6.885,"t":"2026-09-22T10:00:00Z","v":4999,"vw":6.905975},{"c":6.87,"h":6.9,"l":6.87,"n":10,"o":6.9,"t":"2026-09-22T10:15:00Z","v":990,"vw":6.890265},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-09-22T10:30:00Z","v":1100,"vw":6.87},{"c":6.87,"h":6.9,"l":6.87,"n":7,"o":6.89,"t":"2026-09-22T10:45:00Z","v":1666,"vw":6.87851},{"c":6.82,"h":6.91,"l":6.82,"n":19,"o":6.9,"t":"2026-09-22T11:00:00Z","v":7186,"vw":6.858777},{"c":6.81,"h":6.84,"l":6.8,"n":31,"o":6.83,"t":"2026-09-22T11:15:00Z","v":7309,"vw":6.827235},{"c":6.79,"h":6.81,"l":6.7762,"n":7,"o":6.7762,"t":"2026-09-22T11:30:00Z","v":1800,"vw":6.790223},{"c":6.79,"h":6.79,"l":6.79,"n":5,"o":6.79,"t":"2026-09-22T11:45:00Z","v":528,"vw":6.79},{"c":6.69,"h":6.76,"l":6.69,"n":24,"o":6.76,"t":"2026-09-22T12:00:00Z","v":4266,"vw":6.7234},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-09-22T12:15:00Z","v":100,"vw":6.69},{"c":6.74,"h":6.75,"l":6.73,"n":14,"o":6.75,"t":"2026-09-22T12:30:00Z","v":3840,"vw":6.746208},{"c":6.74,"h":6.74,"l":6.72,"n":3,"o":6.72,"t":"2026-09-22T12:45:00Z","v":389,"vw":6.725435},{"c":6.74,"h":6.74,"l":6.72,"n":11,"o":6.72,"t":"2026-09-22T13:00:00Z","v":1573,"vw":6.738514},{"c":6.5,"h":6.72,"l":6.5,"n":121,"o":6.72,"t":"2026-09-22T13:15:00Z","v":20934,"vw":6.634127},{"c":6.55,"h":6.8,"l":6.34,"n":1034,"o":6.54,"t":"2026-09-22T13:30:00Z","v":269882,"vw":6.651871},{"c":7.06,"h":7.06,"l":6.56,"n":403,"o":6.56,"t":"2026-09-22T13:45:00Z","v":105692,"vw":6.839371},{"c":6.835,"h":7.0637,"l":6.78,"n":272,"o":7.05,"t":"2026-09-22T14:00:00Z","v":70214,"vw":6.916185},{"c":6.65,"h":6.879,"l":6.6,"n":192,"o":6.81,"t":"2026-09-22T14:15:00Z","v":37881,"vw":6.681501},{"c":6.52,"h":6.685,"l":6.48,"n":199,"o":6.64,"t":"2026-09-22T14:30:00Z","v":55830,"vw":6.58802},{"c":6.31,"h":6.535,"l":6.2923,"n":544,"o":6.53,"t":"2026-09-22T14:45:00Z","v":168890,"vw":6.362419},{"c":6.51,"h":6.53,"l":6.33,"n":230,"o":6.35,"t":"2026-09-22T15:00:00Z","v":68753,"vw":6.433666},{"c":6.355,"h":6.5199,"l":6.35,"n":160,"o":6.5199,"t":"2026-09-22T15:15:00Z","v":52172,"vw":6.428301},{"c":6.42,"h":6.43,"l":6.34,"n":105,"o":6.35,"t":"2026-09-22T15:30:00Z","v":24513,"vw":6.394375},{"c":6.5286,"h":6.535,"l":6.405,"n":57,"o":6.415,"t":"2026-09-22T15:45:00Z","v":15217,"vw":6.475849},{"c":6.47,"h":6.5299,"l":6.47,"n":18,"o":6.5299,"t":"2026-09-22T16:00:00Z","v":2492,"vw":6.489953},{"c":6.37,"h":6.4568,"l":6.37,"n":76,"o":6.45,"t":"2026-09-22T16:15:00Z","v":14346,"vw":6.405785},{"c":6.46,"h":6.46,"l":6.4,"n":44,"o":6.41,"t":"2026-09-22T16:30:00Z","v":23167,"vw":6.428385},{"c":6.459,"h":6.498,"l":6.435,"n":59,"o":6.4494,"t":"2026-09-22T16:45:00Z","v":20777,"vw":6.472395},{"c":6.53,"h":6.535,"l":6.475,"n":29,"o":6.475,"t":"2026-09-22T17:00:00Z","v":6757,"vw":6.519344},{"c":6.53,"h":6.55,"l":6.51,"n":36,"o":6.53,"t":"2026-09-22T17:15:00Z","v":15563,"vw":6.532315},{"c":6.51,"h":6.53,"l":6.495,"n":24,"o":6.52,"t":"2026-09-22T17:30:00Z","v":6435,"vw":6.518632},{"c":6.5,"h":6.57,"l":6.5,"n":59,"o":6.53,"t":"2026-09-22T17:45:00Z","v":16369,"vw":6.533732},{"c":6.459,"h":6.49,"l":6.421,"n":108,"o":6.47,"t":"2026-09-22T18:00:00Z","v":60745,"vw":6.458222},{"c":6.5271,"h":6.53,"l":6.4576,"n":38,"o":6.46,"t":"2026-09-22T18:15:00Z","v":20418,"vw":6.502353},{"c":6.44,"h":6.51,"l":6.44,"n":69,"o":6.501,"t":"2026-09-22T18:30:00Z","v":51023,"vw":6.488056},{"c":6.37,"h":6.4499,"l":6.37,"n":90,"o":6.4499,"t":"2026-09-22T18:45:00Z","v":26714,"vw":6.392889},{"c":6.33,"h":6.36,"l":6.3196,"n":159,"o":6.35,"t":"2026-09-22T19:00:00Z","v":59903,"vw":6.336767},{"c":6.35,"h":6.41,"l":6.33,"n":492,"o":6.3468,"t":"2026-09-22T19:15:00Z","v":187571,"vw":6.357957},{"c":6.47,"h":6.4899,"l":6.35,"n":204,"o":6.36,"t":"2026-09-22T19:30:00Z","v":59702,"vw":6.439624},{"c":6.51,"h":6.53,"l":6.45,"n":218,"o":6.46,"t":"2026-09-22T19:45:00Z","v":51572,"vw":6.489099},{"c":6.51,"h":6.52,"l":6.4903,"n":14,"o":6.51,"t":"2026-09-22T20:00:00Z","v":1276,"vw":6.508849},{"c":6.48,"h":6.52,"l":6.48,"n":14,"o":6.5001,"t":"2026-09-22T20:15:00Z","v":10667,"vw":6.4815},{"c":6.4801,"h":6.481,"l":6.48,"n":14,"o":6.481,"t":"2026-09-22T20:30:00Z","v":15001,"vw":6.48022},{"c":6.49,"h":6.49,"l":6.48,"n":3,"o":6.48,"t":"2026-09-22T20:45:00Z","v":8600,"vw":6.484081},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-22T21:00:00Z","v":100,"vw":6.5},{"c":6.59,"h":6.59,"l":6.5,"n":10,"o":6.506,"t":"2026-09-22T21:15:00Z","v":5420,"vw":6.543421},{"c":6.57,"h":6.57,"l":6.54,"n":6,"o":6.55,"t":"2026-09-22T21:45:00Z","v":1127,"vw":6.551851},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-22T22:00:00Z","v":250,"vw":6.55},{"c":6.561,"h":6.561,"l":6.561,"n":2,"o":6.561,"t":"2026-09-22T22:15:00Z","v":1009,"vw":6.561},{"c":6.5593,"h":6.5597,"l":6.5593,"n":2,"o":6.5597,"t":"2026-09-22T22:30:00Z","v":1471,"vw":6.559499},{"c":6.54,"h":6.55,"l":6.54,"n":3,"o":6.55,"t":"2026-09-22T22:45:00Z","v":355,"vw":6.547143},{"c":6.5577,"h":6.5577,"l":6.5462,"n":3,"o":6.5462,"t":"2026-09-22T23:00:00Z","v":500,"vw":6.55156},{"c":6.5485,"h":6.556,"l":6.5485,"n":2,"o":6.556,"t":"2026-09-22T23:15:00Z","v":300,"vw":6.551},{"c":6.56,"h":6.561,"l":6.548,"n":4,"o":6.548,"t":"2026-09-22T23:30:00Z","v":2578,"vw":6.550766},{"c":6.6,"h":6.6198,"l":6.57,"n":7,"o":6.57,"t":"2026-09-22T23:45:00Z","v":2266,"vw":6.579523},{"c":6.5047,"h":6.58,"l":6.46,"n":27,"o":6.46,"t":"2026-09-23T08:00:00Z","v":10114,"vw":6.520907},{"c":6.52,"h":6.57,"l":6.52,"n":8,"o":6.55,"t":"2026-09-23T08:15:00Z","v":3900,"vw":6.554872},{"c":6.5,"h":6.5,"l":6.49,"n":7,"o":6.49,"t":"2026-09-23T09:00:00Z","v":1600,"vw":6.49125},{"c":6.52,"h":6.52,"l":6.49,"n":3,"o":6.49,"t":"2026-09-23T09:15:00Z","v":600,"vw":6.515},{"c":6.5,"h":6.51,"l":6.5,"n":3,"o":6.51,"t":"2026-09-23T09:45:00Z","v":599,"vw":6.504741},{"c":6.49,"h":6.51,"l":6.49,"n":10,"o":6.51,"t":"2026-09-23T10:00:00Z","v":1555,"vw":6.504194},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-23T10:30:00Z","v":162,"vw":6.5},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-09-23T10:45:00Z","v":400,"vw":6.51},{"c":6.44,"h":6.5,"l":6.414,"n":32,"o":6.5,"t":"2026-09-23T11:00:00Z","v":6339,"vw":6.435615},{"c":6.4,"h":6.4196,"l":6.4,"n":8,"o":6.41,"t":"2026-09-23T11:15:00Z","v":1862,"vw":6.405451},{"c":6.39,"h":6.4,"l":6.39,"n":10,"o":6.4,"t":"2026-09-23T11:30:00Z","v":1420,"vw":6.394557},{"c":6.43,"h":6.45,"l":6.4,"n":14,"o":6.4,"t":"2026-09-23T11:45:00Z","v":6285,"vw":6.420428},{"c":6.39,"h":6.41,"l":6.39,"n":3,"o":6.41,"t":"2026-09-23T12:00:00Z","v":1555,"vw":6.395145},{"c":6.43,"h":6.4684,"l":6.43,"n":17,"o":6.43,"t":"2026-09-23T12:30:00Z","v":3263,"vw":6.437812},{"c":6.43,"h":6.44,"l":6.43,"n":8,"o":6.44,"t":"2026-09-23T12:45:00Z","v":610,"vw":6.432611},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-09-23T13:00:00Z","v":385,"vw":6.44},{"c":6.56,"h":6.56,"l":6.47,"n":48,"o":6.47,"t":"2026-09-23T13:15:00Z","v":5989,"vw":6.531834},{"c":6.37,"h":6.565,"l":6.27,"n":341,"o":6.54,"t":"2026-09-23T13:30:00Z","v":65184,"vw":6.365538},{"c":6.1499,"h":6.365,"l":6.04,"n":479,"o":6.365,"t":"2026-09-23T13:45:00Z","v":189015,"vw":6.135871},{"c":6.1176,"h":6.259,"l":6.08,"n":294,"o":6.135,"t":"2026-09-23T14:00:00Z","v":73383,"vw":6.162765},{"c":6.16,"h":6.17,"l":6.06,"n":297,"o":6.11,"t":"2026-09-23T14:15:00Z","v":77294,"vw":6.123698},{"c":6.22,"h":6.2299,"l":6.12,"n":126,"o":6.13,"t":"2026-09-23T14:30:00Z","v":33456,"vw":6.179449},{"c":6.3,"h":6.32,"l":6.18,"n":111,"o":6.23,"t":"2026-09-23T14:45:00Z","v":32662,"vw":6.238993},{"c":6.2473,"h":6.29,"l":6.18,"n":53,"o":6.29,"t":"2026-09-23T15:00:00Z","v":9579,"vw":6.241086},{"c":6.25,"h":6.28,"l":6.18,"n":45,"o":6.25,"t":"2026-09-23T15:15:00Z","v":9849,"vw":6.246754},{"c":6.2,"h":6.2374,"l":6.18,"n":110,"o":6.23,"t":"2026-09-23T15:30:00Z","v":35026,"vw":6.202218},{"c":6.24,"h":6.26,"l":6.2,"n":43,"o":6.26,"t":"2026-09-23T15:45:00Z","v":3438,"vw":6.233999},{"c":6.21,"h":6.212,"l":6.19,"n":32,"o":6.2001,"t":"2026-09-23T16:00:00Z","v":6381,"vw":6.20267},{"c":6.2,"h":6.22,"l":6.17,"n":62,"o":6.2,"t":"2026-09-23T16:15:00Z","v":23313,"vw":6.200452},{"c":6.169,"h":6.22,"l":6.169,"n":74,"o":6.2,"t":"2026-09-23T16:30:00Z","v":23048,"vw":6.217465},{"c":6.14,"h":6.175,"l":6.14,"n":42,"o":6.16,"t":"2026-09-23T16:45:00Z","v":9230,"vw":6.15979},{"c":6.0674,"h":6.16,"l":6.0297,"n":161,"o":6.16,"t":"2026-09-23T17:00:00Z","v":57248,"vw":6.079513},{"c":6.14,"h":6.152,"l":6.05,"n":66,"o":6.05,"t":"2026-09-23T17:15:00Z","v":32034,"vw":6.127703},{"c":6.145,"h":6.145,"l":6.12,"n":24,"o":6.1228,"t":"2026-09-23T17:30:00Z","v":6063,"vw":6.131274},{"c":6.15,"h":6.16,"l":6.14,"n":47,"o":6.16,"t":"2026-09-23T17:45:00Z","v":6590,"vw":6.151163},{"c":6.14,"h":6.16,"l":6.1299,"n":25,"o":6.145,"t":"2026-09-23T18:00:00Z","v":3836,"vw":6.148764},{"c":6.17,"h":6.17,"l":6.14,"n":31,"o":6.14,"t":"2026-09-23T18:15:00Z","v":5178,"vw":6.150271},{"c":6.14,"h":6.17,"l":6.12,"n":17,"o":6.17,"t":"2026-09-23T18:30:00Z","v":4321,"vw":6.137187},{"c":6.16,"h":6.165,"l":6.13,"n":21,"o":6.14,"t":"2026-09-23T18:45:00Z","v":6814,"vw":6.153359},{"c":6.08,"h":6.15,"l":6.07,"n":81,"o":6.15,"t":"2026-09-23T19:00:00Z","v":27682,"vw":6.108518},{"c":6.1,"h":6.11,"l":6.07,"n":50,"o":6.07,"t":"2026-09-23T19:15:00Z","v":8022,"vw":6.092025},{"c":6.0701,"h":6.12,"l":6.0701,"n":151,"o":6.095,"t":"2026-09-23T19:30:00Z","v":55231,"vw":6.09962},{"c":6.095,"h":6.1125,"l":6.07,"n":171,"o":6.07,"t":"2026-09-23T19:45:00Z","v":54246,"vw":6.082826},{"c":6.1194,"h":6.1194,"l":6.095,"n":18,"o":6.11,"t":"2026-09-23T20:00:00Z","v":3525,"vw":6.107487},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-09-23T20:15:00Z","v":200,"vw":6.11},{"c":6.1004,"h":6.11,"l":6.1004,"n":4,"o":6.11,"t":"2026-09-23T20:45:00Z","v":587,"vw":6.108202},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-23T21:00:00Z","v":500,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-09-23T21:15:00Z","v":1500,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-23T21:45:00Z","v":100,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-23T22:00:00Z","v":100,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":7,"o":6.14,"t":"2026-09-23T22:15:00Z","v":298,"vw":6.14},{"c":6.12,"h":6.12,"l":6.11,"n":4,"o":6.12,"t":"2026-09-23T22:30:00Z","v":601,"vw":6.115},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-09-23T22:45:00Z","v":601,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-23T23:00:00Z","v":350,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-23T23:15:00Z","v":531,"vw":6.12},{"c":6.109,"h":6.109,"l":6.1,"n":3,"o":6.1085,"t":"2026-09-23T23:30:00Z","v":695,"vw":6.105036},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-23T23:45:00Z","v":100,"vw":6.1},{"c":5.8,"h":5.98,"l":5.8,"n":75,"o":5.91,"t":"2026-09-24T08:00:00Z","v":9970,"vw":5.880214},{"c":5.72,"h":5.83,"l":5.72,"n":43,"o":5.79,"t":"2026-09-24T08:15:00Z","v":8614,"vw":5.781549},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-24T08:30:00Z","v":100,"vw":5.72},{"c":5.71,"h":5.72,"l":5.71,"n":15,"o":5.72,"t":"2026-09-24T08:45:00Z","v":1431,"vw":5.71081},{"c":5.72,"h":5.73,"l":5.72,"n":2,"o":5.73,"t":"2026-09-24T09:00:00Z","v":1000,"vw":5.7225},{"c":5.76,"h":5.76,"l":5.7596,"n":5,"o":5.76,"t":"2026-09-24T09:15:00Z","v":6000,"vw":5.759839},{"c":5.74,"h":5.76,"l":5.73,"n":18,"o":5.76,"t":"2026-09-24T09:30:00Z","v":3934,"vw":5.745759},{"c":5.715,"h":5.75,"l":5.71,"n":10,"o":5.71,"t":"2026-09-24T09:45:00Z","v":3800,"vw":5.71546},{"c":5.74,"h":5.74,"l":5.72,"n":9,"o":5.72,"t":"2026-09-24T10:00:00Z","v":1125,"vw":5.732639},{"c":5.76,"h":5.76,"l":5.76,"n":26,"o":5.76,"t":"2026-09-24T10:15:00Z","v":2769,"vw":5.76},{"c":5.79,"h":5.79,"l":5.76,"n":9,"o":5.76,"t":"2026-09-24T10:30:00Z","v":3554,"vw":5.776748},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-24T10:45:00Z","v":700,"vw":5.82},{"c":5.8,"h":5.83,"l":5.79,"n":17,"o":5.8284,"t":"2026-09-24T11:00:00Z","v":6385,"vw":5.814163},{"c":5.81,"h":5.84,"l":5.81,"n":19,"o":5.839,"t":"2026-09-24T11:15:00Z","v":8275,"vw":5.832498},{"c":5.78,"h":5.82,"l":5.77,"n":15,"o":5.8194,"t":"2026-09-24T11:30:00Z","v":4054,"vw":5.793928},{"c":5.78,"h":5.79,"l":5.77,"n":9,"o":5.7785,"t":"2026-09-24T11:45:00Z","v":3410,"vw":5.779474},{"c":5.81,"h":5.81,"l":5.775,"n":9,"o":5.78,"t":"2026-09-24T12:00:00Z","v":2245,"vw":5.787907},{"c":5.85,"h":5.85,"l":5.81,"n":16,"o":5.81,"t":"2026-09-24T12:15:00Z","v":3100,"vw":5.836169},{"c":5.76,"h":5.79,"l":5.75,"n":25,"o":5.79,"t":"2026-09-24T12:30:00Z","v":5627,"vw":5.773155},{"c":5.7994,"h":5.7994,"l":5.75,"n":15,"o":5.75,"t":"2026-09-24T12:45:00Z","v":3896,"vw":5.783774},{"c":5.82,"h":5.82,"l":5.8,"n":7,"o":5.81,"t":"2026-09-24T13:00:00Z","v":1961,"vw":5.811989},{"c":5.85,"h":5.87,"l":5.78,"n":31,"o":5.83,"t":"2026-09-24T13:15:00Z","v":13212,"vw":5.794772},{"c":5.98,"h":5.98,"l":5.73,"n":320,"o":5.85,"t":"2026-09-24T13:30:00Z","v":75659,"vw":5.848158},{"c":5.88,"h":6.1,"l":5.85,"n":177,"o":5.995,"t":"2026-09-24T13:45:00Z","v":48230,"vw":5.981062},{"c":5.8,"h":5.96,"l":5.76,"n":166,"o":5.91,"t":"2026-09-24T14:00:00Z","v":38986,"vw":5.855791},{"c":5.83,"h":5.84,"l":5.771,"n":135,"o":5.8,"t":"2026-09-24T14:15:00Z","v":40386,"vw":5.797405},{"c":5.79,"h":5.865,"l":5.78,"n":108,"o":5.83,"t":"2026-09-24T14:30:00Z","v":38338,"vw":5.823618},{"c":5.79,"h":5.81,"l":5.78,"n":87,"o":5.8,"t":"2026-09-24T14:45:00Z","v":22429,"vw":5.7934},{"c":5.79,"h":5.85,"l":5.78,"n":67,"o":5.81,"t":"2026-09-24T15:00:00Z","v":17955,"vw":5.819999},{"c":5.835,"h":5.84,"l":5.78,"n":82,"o":5.79,"t":"2026-09-24T15:15:00Z","v":19018,"vw":5.805726},{"c":5.87,"h":5.87,"l":5.81,"n":63,"o":5.84,"t":"2026-09-24T15:30:00Z","v":22723,"vw":5.831499},{"c":5.83,"h":5.8798,"l":5.83,"n":81,"o":5.8798,"t":"2026-09-24T15:45:00Z","v":33186,"vw":5.848528},{"c":5.76,"h":5.83,"l":5.75,"n":245,"o":5.83,"t":"2026-09-24T16:00:00Z","v":87718,"vw":5.791963},{"c":5.9,"h":5.93,"l":5.78,"n":134,"o":5.78,"t":"2026-09-24T16:15:00Z","v":25938,"vw":5.846081},{"c":5.92,"h":5.9875,"l":5.8899,"n":136,"o":5.9,"t":"2026-09-24T16:30:00Z","v":35389,"vw":5.935319},{"c":5.95,"h":5.95,"l":5.89,"n":127,"o":5.92,"t":"2026-09-24T16:45:00Z","v":25029,"vw":5.914515},{"c":5.96,"h":6,"l":5.932,"n":82,"o":5.95,"t":"2026-09-24T17:00:00Z","v":17556,"vw":5.971617},{"c":5.92,"h":5.96,"l":5.8896,"n":86,"o":5.96,"t":"2026-09-24T17:15:00Z","v":18108,"vw":5.914131},{"c":5.87,"h":5.93,"l":5.86,"n":34,"o":5.9299,"t":"2026-09-24T17:30:00Z","v":5932,"vw":5.896933},{"c":5.86,"h":5.9,"l":5.84,"n":82,"o":5.85,"t":"2026-09-24T17:45:00Z","v":16641,"vw":5.876569},{"c":5.84,"h":5.86,"l":5.8,"n":47,"o":5.86,"t":"2026-09-24T18:00:00Z","v":33553,"vw":5.83481},{"c":5.87,"h":5.88,"l":5.85,"n":70,"o":5.8501,"t":"2026-09-24T18:15:00Z","v":26931,"vw":5.856674},{"c":5.82,"h":5.87,"l":5.82,"n":124,"o":5.87,"t":"2026-09-24T18:30:00Z","v":28628,"vw":5.850989},{"c":5.885,"h":5.89,"l":5.84,"n":100,"o":5.8401,"t":"2026-09-24T18:45:00Z","v":28931,"vw":5.876493},{"c":5.74,"h":5.88,"l":5.74,"n":249,"o":5.88,"t":"2026-09-24T19:00:00Z","v":41626,"vw":5.813493},{"c":5.71,"h":5.78,"l":5.705,"n":266,"o":5.735,"t":"2026-09-24T19:15:00Z","v":54235,"vw":5.740699},{"c":5.73,"h":5.75,"l":5.6809,"n":236,"o":5.7,"t":"2026-09-24T19:30:00Z","v":81827,"vw":5.70463},{"c":5.7,"h":5.735,"l":5.685,"n":485,"o":5.73,"t":"2026-09-24T19:45:00Z","v":100333,"vw":5.712611},{"c":5.7,"h":5.72,"l":5.69,"n":29,"o":5.7,"t":"2026-09-24T20:00:00Z","v":3521,"vw":5.705279},{"c":5.7,"h":5.7097,"l":5.7,"n":3,"o":5.7097,"t":"2026-09-24T20:15:00Z","v":432,"vw":5.707063},{"c":5.7089,"h":5.7089,"l":5.7089,"n":2,"o":5.7089,"t":"2026-09-24T20:30:00Z","v":108,"vw":5.7089},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-09-24T21:00:00Z","v":553,"vw":5.72},{"c":5.7131,"h":5.7296,"l":5.7131,"n":6,"o":5.7296,"t":"2026-09-24T21:15:00Z","v":651,"vw":5.726521},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-09-24T21:45:00Z","v":2000,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-09-24T22:00:00Z","v":737,"vw":5.75},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-24T22:15:00Z","v":150,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-09-24T22:30:00Z","v":1247,"vw":5.75},{"c":5.7676,"h":5.77,"l":5.74,"n":4,"o":5.74,"t":"2026-09-24T22:45:00Z","v":1074,"vw":5.762496},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-24T23:00:00Z","v":100,"vw":5.76},{"c":5.76,"h":5.77,"l":5.7599,"n":11,"o":5.7696,"t":"2026-09-24T23:30:00Z","v":1916,"vw":5.765232},{"c":5.76,"h":5.76,"l":5.76,"n":8,"o":5.76,"t":"2026-09-24T23:45:00Z","v":723,"vw":5.76},{"c":5.96,"h":5.96,"l":5.83,"n":37,"o":5.91,"t":"2026-09-25T08:00:00Z","v":16437,"vw":5.886996},{"c":5.99,"h":5.99,"l":5.97,"n":5,"o":5.98,"t":"2026-09-25T08:15:00Z","v":1322,"vw":5.979834},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-25T08:30:00Z","v":206,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-09-25T08:45:00Z","v":355,"vw":6.01},{"c":6.03,"h":6.03,"l":6.02,"n":4,"o":6.02,"t":"2026-09-25T09:00:00Z","v":2700,"vw":6.029022},{"c":6.02,"h":6.02,"l":6.01,"n":17,"o":6.02,"t":"2026-09-25T09:15:00Z","v":5044,"vw":6.017968},{"c":5.99,"h":6,"l":5.99,"n":4,"o":6,"t":"2026-09-25T09:45:00Z","v":415,"vw":5.997143},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-09-25T10:15:00Z","v":2066,"vw":6},{"c":6.01,"h":6.01,"l":5.98,"n":2,"o":5.98,"t":"2026-09-25T10:30:00Z","v":300,"vw":6},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-09-25T10:45:00Z","v":200,"vw":5.98},{"c":5.99,"h":6,"l":5.96,"n":10,"o":5.98,"t":"2026-09-25T11:00:00Z","v":4693,"vw":5.982979},{"c":5.9906,"h":6,"l":5.9906,"n":12,"o":6,"t":"2026-09-25T11:15:00Z","v":4847,"vw":5.999564},{"c":5.98,"h":6.0097,"l":5.9703,"n":9,"o":6.009,"t":"2026-09-25T11:30:00Z","v":2000,"vw":5.9926},{"c":6,"h":6,"l":5.9731,"n":7,"o":5.9731,"t":"2026-09-25T11:45:00Z","v":1810,"vw":5.989401},{"c":5.9798,"h":6.01,"l":5.97,"n":36,"o":5.995,"t":"2026-09-25T12:00:00Z","v":6385,"vw":5.994875},{"c":5.97,"h":5.97,"l":5.96,"n":12,"o":5.97,"t":"2026-09-25T12:15:00Z","v":2757,"vw":5.964172},{"c":5.96,"h":5.9763,"l":5.96,"n":13,"o":5.97,"t":"2026-09-25T12:30:00Z","v":3700,"vw":5.964355},{"c":5.96,"h":5.98,"l":5.96,"n":11,"o":5.96,"t":"2026-09-25T12:45:00Z","v":1907,"vw":5.975633},{"c":6.0239,"h":6.0239,"l":5.93,"n":3,"o":5.93,"t":"2026-09-25T13:00:00Z","v":685,"vw":6.00825},{"c":5.97,"h":6.01,"l":5.96,"n":56,"o":5.981,"t":"2026-09-25T13:15:00Z","v":12130,"vw":5.979982},{"c":5.835,"h":5.98,"l":5.73,"n":269,"o":5.97,"t":"2026-09-25T13:30:00Z","v":55393,"vw":5.840492},{"c":5.81,"h":5.87,"l":5.77,"n":103,"o":5.84,"t":"2026-09-25T13:45:00Z","v":36079,"vw":5.828664},{"c":5.76,"h":5.88,"l":5.75,"n":102,"o":5.8538,"t":"2026-09-25T14:00:00Z","v":30990,"vw":5.806406},{"c":5.75,"h":5.79,"l":5.69,"n":168,"o":5.75,"t":"2026-09-25T14:15:00Z","v":38514,"vw":5.725664},{"c":5.7601,"h":5.81,"l":5.72,"n":96,"o":5.74,"t":"2026-09-25T14:30:00Z","v":32306,"vw":5.773228},{"c":5.78,"h":5.83,"l":5.77,"n":75,"o":5.77,"t":"2026-09-25T14:45:00Z","v":16344,"vw":5.795332},{"c":5.77,"h":5.825,"l":5.77,"n":80,"o":5.78,"t":"2026-09-25T15:00:00Z","v":19241,"vw":5.795194},{"c":5.83,"h":5.85,"l":5.78,"n":82,"o":5.78,"t":"2026-09-25T15:15:00Z","v":26661,"vw":5.808451},{"c":5.7899,"h":5.86,"l":5.7899,"n":108,"o":5.82,"t":"2026-09-25T15:30:00Z","v":40559,"vw":5.822245},{"c":5.84,"h":5.84,"l":5.76,"n":73,"o":5.7701,"t":"2026-09-25T15:45:00Z","v":13758,"vw":5.811716},{"c":5.98,"h":6.05,"l":5.86,"n":274,"o":5.86,"t":"2026-09-25T16:00:00Z","v":111414,"vw":5.996732},{"c":6.08,"h":6.0915,"l":5.99,"n":505,"o":5.9983,"t":"2026-09-25T16:15:00Z","v":143720,"vw":6.019253},{"c":6.02,"h":6.09,"l":6.0001,"n":95,"o":6.08,"t":"2026-09-25T16:30:00Z","v":18442,"vw":6.052423},{"c":6.1,"h":6.12,"l":6.01,"n":143,"o":6.02,"t":"2026-09-25T16:45:00Z","v":40794,"vw":6.047436},{"c":6.06,"h":6.1195,"l":6.06,"n":59,"o":6.0901,"t":"2026-09-25T17:00:00Z","v":11039,"vw":6.084959},{"c":6.05,"h":6.075,"l":6.04,"n":76,"o":6.067,"t":"2026-09-25T17:15:00Z","v":11866,"vw":6.053027},{"c":6.0704,"h":6.09,"l":6.0556,"n":88,"o":6.06,"t":"2026-09-25T17:30:00Z","v":23569,"vw":6.070233},{"c":6.06,"h":6.08,"l":6.04,"n":295,"o":6.07,"t":"2026-09-25T17:45:00Z","v":36544,"vw":6.05467},{"c":6.05,"h":6.0873,"l":6.05,"n":74,"o":6.0599,"t":"2026-09-25T18:00:00Z","v":16023,"vw":6.069124},{"c":6.01,"h":6.05,"l":6,"n":63,"o":6.05,"t":"2026-09-25T18:15:00Z","v":11034,"vw":6.019537},{"c":6.04,"h":6.05,"l":6.02,"n":73,"o":6.02,"t":"2026-09-25T18:30:00Z","v":21177,"vw":6.029685},{"c":6.02,"h":6.05,"l":6.01,"n":39,"o":6.04,"t":"2026-09-25T18:45:00Z","v":16802,"vw":6.025355},{"c":5.95,"h":6.02,"l":5.95,"n":151,"o":6.02,"t":"2026-09-25T19:00:00Z","v":30036,"vw":5.986981},{"c":5.94,"h":5.94,"l":5.93,"n":166,"o":5.94,"t":"2026-09-25T19:15:00Z","v":24355,"vw":5.937936},{"c":5.9173,"h":5.96,"l":5.9,"n":192,"o":5.94,"t":"2026-09-25T19:30:00Z","v":31825,"vw":5.915257},{"c":5.895,"h":5.96,"l":5.89,"n":208,"o":5.9,"t":"2026-09-25T19:45:00Z","v":45738,"vw":5.913775},{"c":5.9292,"h":5.9292,"l":5.9,"n":10,"o":5.91,"t":"2026-09-25T20:00:00Z","v":468,"vw":5.910537},{"c":5.92,"h":5.93,"l":5.92,"n":4,"o":5.92,"t":"2026-09-25T20:15:00Z","v":2599,"vw":5.927033},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-09-25T20:30:00Z","v":100,"vw":5.93},{"c":5.92,"h":5.94,"l":5.92,"n":8,"o":5.94,"t":"2026-09-25T20:45:00Z","v":4330,"vw":5.938042},{"c":5.92,"h":5.92,"l":5.9,"n":9,"o":5.91,"t":"2026-09-25T21:00:00Z","v":5517,"vw":5.901273},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-09-25T21:15:00Z","v":103,"vw":5.92},{"c":5.95,"h":5.95,"l":5.95,"n":6,"o":5.95,"t":"2026-09-25T21:30:00Z","v":1400,"vw":5.95},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-09-25T21:45:00Z","v":309,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-25T23:15:00Z","v":100,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-25T23:30:00Z","v":2650,"vw":5.96},{"c":6,"h":6,"l":5.94,"n":5,"o":6,"t":"2026-09-25T23:45:00Z","v":1660,"vw":5.958462},{"c":5.54,"h":5.65,"l":5.51,"n":48,"o":5.6,"t":"2026-09-28T08:00:00Z","v":8183,"vw":5.610435},{"c":5.6,"h":5.6,"l":5.57,"n":18,"o":5.57,"t":"2026-09-28T08:15:00Z","v":3262,"vw":5.591145},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-28T08:30:00Z","v":470,"vw":5.58},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-09-28T08:45:00Z","v":200,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-28T09:00:00Z","v":100,"vw":5.57},{"c":5.57,"h":5.58,"l":5.56,"n":8,"o":5.58,"t":"2026-09-28T09:30:00Z","v":5300,"vw":5.565283},{"c":5.61,"h":5.61,"l":5.6,"n":4,"o":5.6,"t":"2026-09-28T10:00:00Z","v":1778,"vw":5.608436},{"c":5.56,"h":5.59,"l":5.55,"n":6,"o":5.57,"t":"2026-09-28T10:15:00Z","v":4335,"vw":5.582497},{"c":5.58,"h":5.59,"l":5.58,"n":2,"o":5.59,"t":"2026-09-28T10:30:00Z","v":800,"vw":5.5825},{"c":5.61,"h":5.61,"l":5.59,"n":4,"o":5.6,"t":"2026-09-28T10:45:00Z","v":748,"vw":5.597871},{"c":5.5796,"h":5.6193,"l":5.56,"n":29,"o":5.6,"t":"2026-09-28T11:00:00Z","v":8487,"vw":5.589483},{"c":5.61,"h":5.61,"l":5.57,"n":32,"o":5.59,"t":"2026-09-28T11:15:00Z","v":10605,"vw":5.584589},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-09-28T11:30:00Z","v":300,"vw":5.63},{"c":5.65,"h":5.65,"l":5.62,"n":11,"o":5.64,"t":"2026-09-28T11:45:00Z","v":11450,"vw":5.645789},{"c":5.7,"h":5.7,"l":5.64,"n":12,"o":5.65,"t":"2026-09-28T12:00:00Z","v":4869,"vw":5.667656},{"c":5.68,"h":5.68,"l":5.67,"n":2,"o":5.67,"t":"2026-09-28T12:15:00Z","v":881,"vw":5.677946},{"c":5.7,"h":5.7,"l":5.679,"n":2,"o":5.679,"t":"2026-09-28T12:30:00Z","v":200,"vw":5.6895},{"c":5.72,"h":5.7396,"l":5.701,"n":6,"o":5.73,"t":"2026-09-28T12:45:00Z","v":1241,"vw":5.728262},{"c":5.59,"h":5.71,"l":5.56,"n":93,"o":5.71,"t":"2026-09-28T13:00:00Z","v":26868,"vw":5.615827},{"c":5.62,"h":5.62,"l":5.583,"n":32,"o":5.61,"t":"2026-09-28T13:15:00Z","v":4321,"vw":5.61592},{"c":5.575,"h":6,"l":5.5617,"n":422,"o":5.7,"t":"2026-09-28T13:30:00Z","v":73076,"vw":5.734975},{"c":5.45,"h":5.6034,"l":5.45,"n":344,"o":5.57,"t":"2026-09-28T13:45:00Z","v":72146,"vw":5.535047},{"c":5.2796,"h":5.4899,"l":5.27,"n":325,"o":5.45,"t":"2026-09-28T14:00:00Z","v":79866,"vw":5.40512},{"c":5.2584,"h":5.3496,"l":5.25,"n":443,"o":5.3,"t":"2026-09-28T14:15:00Z","v":136440,"vw":5.306314},{"c":5.175,"h":5.3,"l":5.1716,"n":355,"o":5.26,"t":"2026-09-28T14:30:00Z","v":90697,"vw":5.24058},{"c":5.17,"h":5.19,"l":5.11,"n":376,"o":5.18,"t":"2026-09-28T14:45:00Z","v":72386,"vw":5.154035},{"c":5.1802,"h":5.229,"l":5.16,"n":255,"o":5.178,"t":"2026-09-28T15:00:00Z","v":37241,"vw":5.186575},{"c":5.19,"h":5.19,"l":5.105,"n":233,"o":5.18,"t":"2026-09-28T15:15:00Z","v":45622,"vw":5.14638},{"c":5.22,"h":5.24,"l":5.16,"n":153,"o":5.18,"t":"2026-09-28T15:30:00Z","v":33773,"vw":5.203921},{"c":5.22,"h":5.26,"l":5.21,"n":185,"o":5.225,"t":"2026-09-28T15:45:00Z","v":48470,"vw":5.233348},{"c":5.19,"h":5.21,"l":5.175,"n":99,"o":5.21,"t":"2026-09-28T16:00:00Z","v":22075,"vw":5.192168},{"c":5.3225,"h":5.34,"l":5.19,"n":173,"o":5.19,"t":"2026-09-28T16:15:00Z","v":47681,"vw":5.275659},{"c":5.22,"h":5.3,"l":5.22,"n":164,"o":5.298,"t":"2026-09-28T16:30:00Z","v":34981,"vw":5.245474},{"c":5.21,"h":5.24,"l":5.21,"n":186,"o":5.22,"t":"2026-09-28T16:45:00Z","v":36727,"vw":5.216142},{"c":5.29,"h":5.3,"l":5.18,"n":183,"o":5.21,"t":"2026-09-28T17:00:00Z","v":57938,"vw":5.222364},{"c":5.25,"h":5.3,"l":5.2398,"n":198,"o":5.3,"t":"2026-09-28T17:15:00Z","v":23803,"vw":5.254025},{"c":5.2399,"h":5.2799,"l":5.195,"n":122,"o":5.25,"t":"2026-09-28T17:30:00Z","v":25778,"vw":5.221822},{"c":5.235,"h":5.24,"l":5.22,"n":38,"o":5.23,"t":"2026-09-28T17:45:00Z","v":26910,"vw":5.22492},{"c":5.24,"h":5.2601,"l":5.23,"n":163,"o":5.235,"t":"2026-09-28T18:00:00Z","v":26197,"vw":5.245859},{"c":5.21,"h":5.24,"l":5.2,"n":118,"o":5.24,"t":"2026-09-28T18:15:00Z","v":13969,"vw":5.21175},{"c":5.22,"h":5.23,"l":5.2,"n":127,"o":5.22,"t":"2026-09-28T18:30:00Z","v":15793,"vw":5.212043},{"c":5.3,"h":5.31,"l":5.21,"n":122,"o":5.23,"t":"2026-09-28T18:45:00Z","v":23552,"vw":5.247528},{"c":5.35,"h":5.38,"l":5.27,"n":137,"o":5.3,"t":"2026-09-28T19:00:00Z","v":25550,"vw":5.317448},{"c":5.35,"h":5.39,"l":5.35,"n":52,"o":5.35,"t":"2026-09-28T19:15:00Z","v":12605,"vw":5.373286},{"c":5.32,"h":5.38,"l":5.315,"n":270,"o":5.36,"t":"2026-09-28T19:30:00Z","v":85881,"vw":5.336652},{"c":5.35,"h":5.365,"l":5.33,"n":227,"o":5.335,"t":"2026-09-28T19:45:00Z","v":48650,"vw":5.340076},{"c":5.3597,"h":5.38,"l":5.35,"n":5,"o":5.38,"t":"2026-09-28T20:00:00Z","v":625,"vw":5.371926},{"c":5.3593,"h":5.36,"l":5.3593,"n":3,"o":5.36,"t":"2026-09-28T20:15:00Z","v":450,"vw":5.35965},{"c":5.39,"h":5.39,"l":5.36,"n":2,"o":5.36,"t":"2026-09-28T20:30:00Z","v":866,"vw":5.377321},{"c":5.3307,"h":5.34,"l":5.3303,"n":4,"o":5.3303,"t":"2026-09-28T20:45:00Z","v":2437,"vw":5.330926},{"c":5.33,"h":5.3302,"l":5.33,"n":3,"o":5.3302,"t":"2026-09-28T21:00:00Z","v":1688,"vw":5.330176},{"c":5.35,"h":5.35,"l":5.34,"n":3,"o":5.34,"t":"2026-09-28T21:15:00Z","v":300,"vw":5.346667},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-09-28T21:30:00Z","v":1524,"vw":5.37},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-28T21:45:00Z","v":100,"vw":5.36},{"c":5.33,"h":5.35,"l":5.33,"n":4,"o":5.35,"t":"2026-09-28T22:00:00Z","v":1800,"vw":5.341111},{"c":5.3797,"h":5.3797,"l":5.36,"n":4,"o":5.36,"t":"2026-09-28T22:30:00Z","v":1005,"vw":5.36985},{"c":5.38,"h":5.38,"l":5.3796,"n":6,"o":5.38,"t":"2026-09-28T22:45:00Z","v":2411,"vw":5.379878},{"c":5.3499,"h":5.36,"l":5.3499,"n":9,"o":5.36,"t":"2026-09-28T23:00:00Z","v":1800,"vw":5.357208},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-09-28T23:30:00Z","v":864,"vw":5.36},{"c":5.35,"h":5.36,"l":5.35,"n":5,"o":5.36,"t":"2026-09-28T23:45:00Z","v":1205,"vw":5.359091},{"c":5.42,"h":5.5,"l":5.21,"n":35,"o":5.4,"t":"2026-09-29T08:00:00Z","v":7896,"vw":5.354979},{"c":5.48,"h":5.49,"l":5.47,"n":10,"o":5.47,"t":"2026-09-29T08:15:00Z","v":3000,"vw":5.479333},{"c":5.4192,"h":5.4192,"l":5.4192,"n":1,"o":5.4192,"t":"2026-09-29T09:15:00Z","v":2310,"vw":5.4192},{"c":5.41,"h":5.41,"l":5.41,"n":10,"o":5.41,"t":"2026-09-29T09:30:00Z","v":2000,"vw":5.41},{"c":5.45,"h":5.45,"l":5.43,"n":2,"o":5.43,"t":"2026-09-29T09:45:00Z","v":1100,"vw":5.431818},{"c":5.4204,"h":5.43,"l":5.4204,"n":6,"o":5.43,"t":"2026-09-29T10:00:00Z","v":4830,"vw":5.423977},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-29T10:15:00Z","v":550,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-09-29T10:30:00Z","v":102,"vw":5.43},{"c":5.45,"h":5.47,"l":5.44,"n":12,"o":5.47,"t":"2026-09-29T11:00:00Z","v":11500,"vw":5.4431},{"c":5.45,"h":5.45,"l":5.45,"n":10,"o":5.45,"t":"2026-09-29T11:15:00Z","v":1905,"vw":5.45},{"c":5.47,"h":5.47,"l":5.45,"n":4,"o":5.46,"t":"2026-09-29T11:30:00Z","v":1850,"vw":5.456216},{"c":5.5038,"h":5.5038,"l":5.47,"n":10,"o":5.47,"t":"2026-09-29T11:45:00Z","v":1375,"vw":5.474318},{"c":5.5154,"h":5.52,"l":5.5,"n":9,"o":5.5,"t":"2026-09-29T12:00:00Z","v":4607,"vw":5.515023},{"c":5.46,"h":5.536,"l":5.45,"n":39,"o":5.5338,"t":"2026-09-29T12:15:00Z","v":14865,"vw":5.476082},{"c":5.52,"h":5.52,"l":5.47,"n":11,"o":5.4746,"t":"2026-09-29T12:30:00Z","v":3946,"vw":5.492874},{"c":5.5279,"h":5.53,"l":5.51,"n":15,"o":5.511,"t":"2026-09-29T12:45:00Z","v":7665,"vw":5.517159},{"c":5.54,"h":5.55,"l":5.52,"n":65,"o":5.54,"t":"2026-09-29T13:00:00Z","v":15208,"vw":5.540001},{"c":5.63,"h":5.63,"l":5.54,"n":65,"o":5.55,"t":"2026-09-29T13:15:00Z","v":16067,"vw":5.581636},{"c":5.72,"h":5.75,"l":5.49,"n":785,"o":5.61,"t":"2026-09-29T13:30:00Z","v":253385,"vw":5.64846},{"c":5.875,"h":5.97,"l":5.71,"n":595,"o":5.7205,"t":"2026-09-29T13:45:00Z","v":156554,"vw":5.800594},{"c":5.92,"h":5.95,"l":5.73,"n":417,"o":5.88,"t":"2026-09-29T14:00:00Z","v":123366,"vw":5.852643},{"c":6.08,"h":6.1199,"l":5.92,"n":287,"o":5.93,"t":"2026-09-29T14:15:00Z","v":110215,"vw":6.002337},{"c":6.03,"h":6.115,"l":6.025,"n":239,"o":6.075,"t":"2026-09-29T14:30:00Z","v":56408,"vw":6.068767},{"c":5.93,"h":6.05,"l":5.93,"n":158,"o":6.05,"t":"2026-09-29T14:45:00Z","v":220672,"vw":5.965518},{"c":5.93,"h":5.98,"l":5.9,"n":102,"o":5.93,"t":"2026-09-29T15:00:00Z","v":23515,"vw":5.933056},{"c":5.86,"h":5.93,"l":5.82,"n":134,"o":5.93,"t":"2026-09-29T15:15:00Z","v":41666,"vw":5.863701},{"c":5.9,"h":5.9,"l":5.8484,"n":70,"o":5.87,"t":"2026-09-29T15:30:00Z","v":16376,"vw":5.884109},{"c":5.915,"h":5.93,"l":5.87,"n":53,"o":5.9,"t":"2026-09-29T15:45:00Z","v":14603,"vw":5.911205},{"c":5.89,"h":5.94,"l":5.89,"n":83,"o":5.93,"t":"2026-09-29T16:00:00Z","v":22471,"vw":5.905238},{"c":5.8626,"h":5.91,"l":5.86,"n":69,"o":5.89,"t":"2026-09-29T16:15:00Z","v":20316,"vw":5.88907},{"c":5.77,"h":5.86,"l":5.77,"n":49,"o":5.86,"t":"2026-09-29T16:30:00Z","v":17834,"vw":5.81654},{"c":5.77,"h":5.8,"l":5.75,"n":170,"o":5.78,"t":"2026-09-29T16:45:00Z","v":27517,"vw":5.773057},{"c":5.8,"h":5.8,"l":5.76,"n":56,"o":5.7726,"t":"2026-09-29T17:00:00Z","v":12711,"vw":5.7878},{"c":5.78,"h":5.8,"l":5.77,"n":73,"o":5.8,"t":"2026-09-29T17:15:00Z","v":19819,"vw":5.779241},{"c":5.74,"h":5.77,"l":5.74,"n":55,"o":5.77,"t":"2026-09-29T17:30:00Z","v":12987,"vw":5.744808},{"c":5.6496,"h":5.75,"l":5.6496,"n":115,"o":5.75,"t":"2026-09-29T17:45:00Z","v":25550,"vw":5.712349},{"c":5.71,"h":5.7473,"l":5.67,"n":174,"o":5.67,"t":"2026-09-29T18:00:00Z","v":35337,"vw":5.705716},{"c":5.69,"h":5.72,"l":5.675,"n":187,"o":5.72,"t":"2026-09-29T18:15:00Z","v":22842,"vw":5.695945},{"c":5.7,"h":5.7161,"l":5.68,"n":52,"o":5.7009,"t":"2026-09-29T18:30:00Z","v":15133,"vw":5.69317},{"c":5.72,"h":5.738,"l":5.71,"n":191,"o":5.71,"t":"2026-09-29T18:45:00Z","v":34220,"vw":5.719649},{"c":5.69,"h":5.74,"l":5.69,"n":70,"o":5.72,"t":"2026-09-29T19:00:00Z","v":16074,"vw":5.714888},{"c":5.715,"h":5.74,"l":5.67,"n":32,"o":5.67,"t":"2026-09-29T19:15:00Z","v":9629,"vw":5.710203},{"c":5.68,"h":5.73,"l":5.67,"n":99,"o":5.71,"t":"2026-09-29T19:30:00Z","v":27719,"vw":5.693081},{"c":5.725,"h":5.745,"l":5.675,"n":135,"o":5.68,"t":"2026-09-29T19:45:00Z","v":27269,"vw":5.699718},{"c":5.75,"h":5.75,"l":5.71,"n":11,"o":5.71,"t":"2026-09-29T20:00:00Z","v":7857,"vw":5.74211},{"c":5.76,"h":5.769,"l":5.76,"n":7,"o":5.769,"t":"2026-09-29T20:30:00Z","v":3170,"vw":5.762837},{"c":5.83,"h":5.83,"l":5.82,"n":4,"o":5.82,"t":"2026-09-29T21:30:00Z","v":519,"vw":5.822237},{"c":5.772,"h":5.772,"l":5.75,"n":24,"o":5.75,"t":"2026-09-29T21:45:00Z","v":3000,"vw":5.761},{"c":5.77,"h":5.77,"l":5.76,"n":6,"o":5.76,"t":"2026-09-29T22:00:00Z","v":1139,"vw":5.76097},{"c":5.7996,"h":5.8,"l":5.7996,"n":2,"o":5.8,"t":"2026-09-29T22:15:00Z","v":1500,"vw":5.799867},{"c":5.7823,"h":5.79,"l":5.7823,"n":5,"o":5.7885,"t":"2026-09-29T22:45:00Z","v":3250,"vw":5.788722},{"c":5.7631,"h":5.7631,"l":5.7631,"n":1,"o":5.7631,"t":"2026-09-29T23:00:00Z","v":400,"vw":5.7631},{"c":5.789,"h":5.789,"l":5.789,"n":2,"o":5.789,"t":"2026-09-29T23:15:00Z","v":380,"vw":5.789},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-29T23:45:00Z","v":255,"vw":5.8},{"c":5.8,"h":5.8,"l":5.65,"n":43,"o":5.7,"t":"2026-09-30T08:00:00Z","v":21351,"vw":5.692494},{"c":5.76,"h":5.76,"l":5.745,"n":13,"o":5.745,"t":"2026-09-30T09:00:00Z","v":3174,"vw":5.749187},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-09-30T09:45:00Z","v":1200,"vw":5.75},{"c":5.73,"h":5.73,"l":5.73,"n":6,"o":5.73,"t":"2026-09-30T10:00:00Z","v":750,"vw":5.73},{"c":5.72,"h":5.73,"l":5.72,"n":2,"o":5.73,"t":"2026-09-30T10:45:00Z","v":1159,"vw":5.721372},{"c":5.65,"h":5.7538,"l":5.65,"n":21,"o":5.7538,"t":"2026-09-30T11:00:00Z","v":19302,"vw":5.678338},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-30T11:15:00Z","v":250,"vw":5.63},{"c":5.676,"h":5.71,"l":5.676,"n":2,"o":5.71,"t":"2026-09-30T12:00:00Z","v":1255,"vw":5.682908},{"c":5.68,"h":5.68,"l":5.633,"n":5,"o":5.633,"t":"2026-09-30T12:15:00Z","v":648,"vw":5.663894},{"c":5.85,"h":5.8554,"l":5.75,"n":38,"o":5.75,"t":"2026-09-30T12:30:00Z","v":15432,"vw":5.803527},{"c":5.86,"h":5.8791,"l":5.82,"n":13,"o":5.82,"t":"2026-09-30T12:45:00Z","v":4165,"vw":5.859311},{"c":5.87,"h":5.89,"l":5.87,"n":19,"o":5.88,"t":"2026-09-30T13:00:00Z","v":6098,"vw":5.878868},{"c":5.83,"h":5.88,"l":5.83,"n":16,"o":5.88,"t":"2026-09-30T13:15:00Z","v":5720,"vw":5.855435},{"c":5.48,"h":6,"l":5.435,"n":538,"o":5.86,"t":"2026-09-30T13:30:00Z","v":103491,"vw":5.592141},{"c":5.5,"h":5.5477,"l":5.45,"n":346,"o":5.4601,"t":"2026-09-30T13:45:00Z","v":103747,"vw":5.499915},{"c":5.48,"h":5.5201,"l":5.43,"n":314,"o":5.505,"t":"2026-09-30T14:00:00Z","v":79907,"vw":5.477358},{"c":5.43,"h":5.5101,"l":5.43,"n":125,"o":5.509,"t":"2026-09-30T14:15:00Z","v":50101,"vw":5.485569},{"c":5.44,"h":5.44,"l":5.3418,"n":265,"o":5.42,"t":"2026-09-30T14:30:00Z","v":44681,"vw":5.386254},{"c":5.42,"h":5.46,"l":5.41,"n":114,"o":5.4201,"t":"2026-09-30T14:45:00Z","v":30842,"vw":5.43526},{"c":5.39,"h":5.43,"l":5.38,"n":77,"o":5.415,"t":"2026-09-30T15:00:00Z","v":13854,"vw":5.399523},{"c":5.39,"h":5.4,"l":5.34,"n":182,"o":5.39,"t":"2026-09-30T15:15:00Z","v":67998,"vw":5.360583},{"c":5.41,"h":5.44,"l":5.39,"n":89,"o":5.4,"t":"2026-09-30T15:30:00Z","v":45104,"vw":5.413525},{"c":5.39,"h":5.4309,"l":5.37,"n":232,"o":5.42,"t":"2026-09-30T15:45:00Z","v":55863,"vw":5.405136},{"c":5.4,"h":5.419,"l":5.37,"n":46,"o":5.419,"t":"2026-09-30T16:00:00Z","v":11603,"vw":5.394915},{"c":5.41,"h":5.415,"l":5.39,"n":161,"o":5.41,"t":"2026-09-30T16:15:00Z","v":31836,"vw":5.40682},{"c":5.395,"h":5.41,"l":5.39,"n":186,"o":5.41,"t":"2026-09-30T16:30:00Z","v":44536,"vw":5.403963},{"c":5.42,"h":5.435,"l":5.38,"n":174,"o":5.39,"t":"2026-09-30T16:45:00Z","v":40930,"vw":5.401551},{"c":5.39,"h":5.429,"l":5.38,"n":220,"o":5.405,"t":"2026-09-30T17:00:00Z","v":29506,"vw":5.409054},{"c":5.42,"h":5.42,"l":5.38,"n":47,"o":5.3966,"t":"2026-09-30T17:15:00Z","v":10120,"vw":5.396891},{"c":5.42,"h":5.429,"l":5.4,"n":90,"o":5.429,"t":"2026-09-30T17:30:00Z","v":16373,"vw":5.418733},{"c":5.49,"h":5.51,"l":5.43,"n":136,"o":5.43,"t":"2026-09-30T17:45:00Z","v":41475,"vw":5.4837},{"c":5.51,"h":5.51,"l":5.49,"n":97,"o":5.5,"t":"2026-09-30T18:00:00Z","v":46604,"vw":5.501175},{"c":5.5,"h":5.51,"l":5.49,"n":120,"o":5.51,"t":"2026-09-30T18:15:00Z","v":21895,"vw":5.499226},{"c":5.47,"h":5.49,"l":5.465,"n":117,"o":5.49,"t":"2026-09-30T18:30:00Z","v":45678,"vw":5.479694},{"c":5.49,"h":5.5,"l":5.45,"n":144,"o":5.46,"t":"2026-09-30T18:45:00Z","v":39872,"vw":5.471071},{"c":5.5569,"h":5.56,"l":5.48,"n":148,"o":5.48,"t":"2026-09-30T19:00:00Z","v":60009,"vw":5.527438},{"c":5.57,"h":5.575,"l":5.54,"n":91,"o":5.54,"t":"2026-09-30T19:15:00Z","v":20437,"vw":5.546755},{"c":5.55,"h":5.59,"l":5.55,"n":419,"o":5.56,"t":"2026-09-30T19:30:00Z","v":93639,"vw":5.570231},{"c":5.56,"h":5.57,"l":5.5201,"n":347,"o":5.54,"t":"2026-09-30T19:45:00Z","v":87391,"vw":5.538249},{"c":5.54,"h":5.55,"l":5.52,"n":9,"o":5.55,"t":"2026-09-30T20:00:00Z","v":9463,"vw":5.532612},{"c":5.55,"h":5.56,"l":5.5216,"n":12,"o":5.5216,"t":"2026-09-30T20:15:00Z","v":6710,"vw":5.53924},{"c":5.55,"h":5.55,"l":5.53,"n":2,"o":5.53,"t":"2026-09-30T20:30:00Z","v":410,"vw":5.535366},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-09-30T20:45:00Z","v":155,"vw":5.52},{"c":5.48,"h":5.53,"l":5.48,"n":5,"o":5.53,"t":"2026-09-30T21:00:00Z","v":566,"vw":5.507451},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-09-30T21:15:00Z","v":780,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-30T21:45:00Z","v":200,"vw":5.46},{"c":5.53,"h":5.54,"l":5.53,"n":4,"o":5.54,"t":"2026-09-30T22:00:00Z","v":500,"vw":5.537912},{"c":5.55,"h":5.55,"l":5.55,"n":6,"o":5.55,"t":"2026-09-30T22:30:00Z","v":1400,"vw":5.55},{"c":5.55,"h":5.55,"l":5.53,"n":17,"o":5.5321,"t":"2026-09-30T23:00:00Z","v":19509,"vw":5.546961},{"c":5.54,"h":5.55,"l":5.54,"n":6,"o":5.55,"t":"2026-09-30T23:30:00Z","v":1179,"vw":5.543705},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-09-30T23:45:00Z","v":2500,"vw":5.56},{"c":5.76,"h":5.88,"l":5.7,"n":41,"o":5.75,"t":"2026-10-01T08:00:00Z","v":22213,"vw":5.814195},{"c":5.7,"h":5.7,"l":5.7,"n":12,"o":5.7,"t":"2026-10-01T08:15:00Z","v":659,"vw":5.7},{"c":5.64,"h":5.65,"l":5.63,"n":10,"o":5.65,"t":"2026-10-01T08:30:00Z","v":4617,"vw":5.64325},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-01T08:45:00Z","v":300,"vw":5.66},{"c":5.7084,"h":5.7084,"l":5.7084,"n":1,"o":5.7084,"t":"2026-10-01T09:00:00Z","v":870,"vw":5.7084},{"c":5.7094,"h":5.7094,"l":5.7094,"n":1,"o":5.7094,"t":"2026-10-01T09:15:00Z","v":100,"vw":5.7094},{"c":5.6976,"h":5.7,"l":5.66,"n":11,"o":5.7,"t":"2026-10-01T10:00:00Z","v":2733,"vw":5.676771},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-01T10:15:00Z","v":385,"vw":5.71},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-01T10:30:00Z","v":500,"vw":5.73},{"c":5.67,"h":5.755,"l":5.6677,"n":30,"o":5.755,"t":"2026-10-01T11:00:00Z","v":10472,"vw":5.716834},{"c":5.65,"h":5.66,"l":5.65,"n":2,"o":5.66,"t":"2026-10-01T11:15:00Z","v":250,"vw":5.654},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-01T11:30:00Z","v":100,"vw":5.65},{"c":5.63,"h":5.65,"l":5.63,"n":3,"o":5.65,"t":"2026-10-01T11:45:00Z","v":630,"vw":5.637937},{"c":5.6291,"h":5.6291,"l":5.6,"n":10,"o":5.62,"t":"2026-10-01T12:00:00Z","v":1900,"vw":5.612816},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-01T12:15:00Z","v":100,"vw":5.62},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-01T12:30:00Z","v":4012,"vw":5.64},{"c":5.61,"h":5.62,"l":5.61,"n":11,"o":5.62,"t":"2026-10-01T12:45:00Z","v":2600,"vw":5.614082},{"c":5.6,"h":5.65,"l":5.6,"n":13,"o":5.65,"t":"2026-10-01T13:15:00Z","v":3981,"vw":5.637956},{"c":5.55,"h":5.708,"l":5.5,"n":255,"o":5.6,"t":"2026-10-01T13:30:00Z","v":33740,"vw":5.626859},{"c":5.99,"h":5.99,"l":5.54,"n":353,"o":5.63,"t":"2026-10-01T13:45:00Z","v":122665,"vw":5.828835},{"c":6.35,"h":6.35,"l":5.87,"n":716,"o":5.9799,"t":"2026-10-01T14:00:00Z","v":217492,"vw":6.086926},{"c":6.48,"h":6.49,"l":6.3063,"n":791,"o":6.3504,"t":"2026-10-01T14:15:00Z","v":202026,"vw":6.383752},{"c":6.6,"h":6.67,"l":6.43,"n":850,"o":6.48,"t":"2026-10-01T14:30:00Z","v":316101,"vw":6.547497},{"c":6.59,"h":6.6914,"l":6.4904,"n":619,"o":6.59,"t":"2026-10-01T14:45:00Z","v":168828,"vw":6.575946},{"c":6.67,"h":6.67,"l":6.55,"n":372,"o":6.581,"t":"2026-10-01T15:00:00Z","v":123960,"vw":6.604076},{"c":6.7446,"h":6.81,"l":6.64,"n":659,"o":6.671,"t":"2026-10-01T15:15:00Z","v":153775,"vw":6.698071},{"c":6.6903,"h":6.785,"l":6.65,"n":319,"o":6.76,"t":"2026-10-01T15:30:00Z","v":81859,"vw":6.693891},{"c":6.74,"h":6.74,"l":6.63,"n":416,"o":6.7,"t":"2026-10-01T15:45:00Z","v":107516,"vw":6.681543},{"c":6.71,"h":6.7992,"l":6.68,"n":296,"o":6.73,"t":"2026-10-01T16:00:00Z","v":50253,"vw":6.74099},{"c":6.76,"h":6.79,"l":6.73,"n":295,"o":6.74,"t":"2026-10-01T16:15:00Z","v":73051,"vw":6.7668},{"c":6.8001,"h":6.8171,"l":6.76,"n":251,"o":6.77,"t":"2026-10-01T16:30:00Z","v":50726,"vw":6.787561},{"c":6.645,"h":6.8032,"l":6.64,"n":178,"o":6.8,"t":"2026-10-01T16:45:00Z","v":115651,"vw":6.696628},{"c":6.71,"h":6.74,"l":6.64,"n":100,"o":6.64,"t":"2026-10-01T17:00:00Z","v":15409,"vw":6.699196},{"c":6.825,"h":6.855,"l":6.705,"n":211,"o":6.705,"t":"2026-10-01T17:15:00Z","v":39971,"vw":6.790621},{"c":6.78,"h":6.9,"l":6.77,"n":307,"o":6.83,"t":"2026-10-01T17:30:00Z","v":42105,"vw":6.835739},{"c":6.72,"h":6.805,"l":6.715,"n":243,"o":6.77,"t":"2026-10-01T17:45:00Z","v":41310,"vw":6.756427},{"c":6.65,"h":6.73,"l":6.61,"n":289,"o":6.73,"t":"2026-10-01T18:00:00Z","v":79846,"vw":6.644251},{"c":6.67,"h":6.695,"l":6.62,"n":220,"o":6.655,"t":"2026-10-01T18:15:00Z","v":35349,"vw":6.653318},{"c":6.68,"h":6.695,"l":6.66,"n":96,"o":6.685,"t":"2026-10-01T18:30:00Z","v":17403,"vw":6.671825},{"c":6.79,"h":6.79,"l":6.68,"n":168,"o":6.68,"t":"2026-10-01T18:45:00Z","v":25927,"vw":6.755101},{"c":6.76,"h":6.785,"l":6.74,"n":307,"o":6.77,"t":"2026-10-01T19:00:00Z","v":53310,"vw":6.76627},{"c":6.74,"h":6.77,"l":6.71,"n":340,"o":6.76,"t":"2026-10-01T19:15:00Z","v":68781,"vw":6.734446},{"c":6.68,"h":6.74,"l":6.67,"n":600,"o":6.74,"t":"2026-10-01T19:30:00Z","v":127501,"vw":6.692721},{"c":6.77,"h":6.775,"l":6.69,"n":644,"o":6.69,"t":"2026-10-01T19:45:00Z","v":137457,"vw":6.729918},{"c":6.73,"h":6.77,"l":6.73,"n":30,"o":6.76,"t":"2026-10-01T20:00:00Z","v":20765,"vw":6.761569},{"c":6.75,"h":6.75,"l":6.74,"n":4,"o":6.75,"t":"2026-10-01T20:15:00Z","v":1716,"vw":6.745629},{"c":6.73,"h":6.75,"l":6.73,"n":6,"o":6.73,"t":"2026-10-01T20:30:00Z","v":819,"vw":6.733663},{"c":6.73,"h":6.73,"l":6.7199,"n":62,"o":6.725,"t":"2026-10-01T20:45:00Z","v":10527,"vw":6.720658},{"c":6.7299,"h":6.7299,"l":6.7299,"n":1,"o":6.7299,"t":"2026-10-01T21:00:00Z","v":500,"vw":6.7299},{"c":6.7,"h":6.71,"l":6.7,"n":2,"o":6.71,"t":"2026-10-01T21:15:00Z","v":300,"vw":6.703333},{"c":6.696,"h":6.696,"l":6.696,"n":1,"o":6.696,"t":"2026-10-01T21:45:00Z","v":400,"vw":6.696},{"c":6.71,"h":6.7681,"l":6.68,"n":11,"o":6.7681,"t":"2026-10-01T22:00:00Z","v":850,"vw":6.724683},{"c":6.74,"h":6.75,"l":6.74,"n":3,"o":6.75,"t":"2026-10-01T22:30:00Z","v":900,"vw":6.747778},{"c":6.76,"h":6.76,"l":6.69,"n":5,"o":6.75,"t":"2026-10-01T23:00:00Z","v":2400,"vw":6.742083},{"c":6.755,"h":6.76,"l":6.74,"n":5,"o":6.76,"t":"2026-10-01T23:15:00Z","v":540,"vw":6.755093},{"c":6.75,"h":6.77,"l":6.75,"n":14,"o":6.75,"t":"2026-10-01T23:30:00Z","v":2758,"vw":6.751564},{"c":6.7807,"h":6.7807,"l":6.7429,"n":9,"o":6.7496,"t":"2026-10-01T23:45:00Z","v":3030,"vw":6.748771},{"c":6.89,"h":6.91,"l":6.8,"n":33,"o":6.8,"t":"2026-10-02T08:00:00Z","v":3325,"vw":6.879324},{"c":6.89,"h":6.89,"l":6.88,"n":9,"o":6.88,"t":"2026-10-02T08:15:00Z","v":1000,"vw":6.888679},{"c":6.85,"h":6.86,"l":6.83,"n":4,"o":6.86,"t":"2026-10-02T08:30:00Z","v":825,"vw":6.846461},{"c":6.85,"h":6.85,"l":6.84,"n":11,"o":6.84,"t":"2026-10-02T08:45:00Z","v":1760,"vw":6.840628},{"c":6.78,"h":6.84,"l":6.78,"n":2,"o":6.84,"t":"2026-10-02T09:00:00Z","v":562,"vw":6.81331},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-02T09:15:00Z","v":349,"vw":6.83},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-02T09:30:00Z","v":300,"vw":6.85},{"c":6.8,"h":6.81,"l":6.8,"n":4,"o":6.81,"t":"2026-10-02T10:00:00Z","v":270,"vw":6.805},{"c":6.7881,"h":6.7881,"l":6.7881,"n":1,"o":6.7881,"t":"2026-10-02T10:15:00Z","v":1280,"vw":6.7881},{"c":6.77,"h":6.79,"l":6.77,"n":17,"o":6.79,"t":"2026-10-02T10:30:00Z","v":3371,"vw":6.783175},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-02T10:45:00Z","v":1210,"vw":6.77},{"c":6.6,"h":6.77,"l":6.6,"n":30,"o":6.77,"t":"2026-10-02T11:00:00Z","v":3699,"vw":6.716363},{"c":6.75,"h":6.76,"l":6.65,"n":61,"o":6.65,"t":"2026-10-02T11:15:00Z","v":8220,"vw":6.735769},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-02T11:30:00Z","v":175,"vw":6.75},{"c":6.719,"h":6.719,"l":6.69,"n":7,"o":6.69,"t":"2026-10-02T11:45:00Z","v":2416,"vw":6.692833},{"c":6.68,"h":6.72,"l":6.6501,"n":20,"o":6.72,"t":"2026-10-02T12:00:00Z","v":4135,"vw":6.683584},{"c":6.6403,"h":6.69,"l":6.615,"n":26,"o":6.66,"t":"2026-10-02T12:15:00Z","v":10428,"vw":6.670496},{"c":6.78,"h":6.81,"l":6.7,"n":47,"o":6.7,"t":"2026-10-02T12:30:00Z","v":12263,"vw":6.771973},{"c":6.8396,"h":6.8396,"l":6.7844,"n":12,"o":6.797,"t":"2026-10-02T12:45:00Z","v":2363,"vw":6.795373},{"c":6.74,"h":6.83,"l":6.74,"n":19,"o":6.825,"t":"2026-10-02T13:00:00Z","v":9625,"vw":6.776468},{"c":6.58,"h":6.79,"l":6.58,"n":385,"o":6.74,"t":"2026-10-02T13:15:00Z","v":60235,"vw":6.729096},{"c":7.06,"h":7.06,"l":6.59,"n":845,"o":6.59,"t":"2026-10-02T13:30:00Z","v":211834,"vw":6.860657},{"c":7.02,"h":7.06,"l":6.88,"n":281,"o":7.06,"t":"2026-10-02T13:45:00Z","v":61907,"vw":6.969368},{"c":7.17,"h":7.25,"l":7,"n":530,"o":7.015,"t":"2026-10-02T14:00:00Z","v":165623,"vw":7.167152},{"c":7.23,"h":7.27,"l":7.09,"n":205,"o":7.15,"t":"2026-10-02T14:15:00Z","v":66332,"vw":7.175623},{"c":7.385,"h":7.3967,"l":7.2,"n":289,"o":7.211,"t":"2026-10-02T14:30:00Z","v":69358,"vw":7.309803},{"c":7.46,"h":7.49,"l":7.37,"n":369,"o":7.39,"t":"2026-10-02T14:45:00Z","v":94119,"vw":7.434099},{"c":7.36,"h":7.47,"l":7.28,"n":292,"o":7.46,"t":"2026-10-02T15:00:00Z","v":71078,"vw":7.416855},{"c":7.34,"h":7.37,"l":7.26,"n":254,"o":7.36,"t":"2026-10-02T15:15:00Z","v":112125,"vw":7.301544},{"c":7.4,"h":7.43,"l":7.31,"n":203,"o":7.32,"t":"2026-10-02T15:30:00Z","v":46112,"vw":7.362537},{"c":7.42,"h":7.44,"l":7.39,"n":153,"o":7.4,"t":"2026-10-02T15:45:00Z","v":29266,"vw":7.433325},{"c":7.48,"h":7.5,"l":7.44,"n":238,"o":7.44,"t":"2026-10-02T16:00:00Z","v":86577,"vw":7.492183},{"c":7.39,"h":7.5,"l":7.39,"n":142,"o":7.49,"t":"2026-10-02T16:15:00Z","v":53851,"vw":7.414581},{"c":7.32,"h":7.41,"l":7.291,"n":94,"o":7.39,"t":"2026-10-02T16:30:00Z","v":15010,"vw":7.370771},{"c":7.33,"h":7.35,"l":7.271,"n":79,"o":7.32,"t":"2026-10-02T16:45:00Z","v":13542,"vw":7.327241},{"c":7.42,"h":7.45,"l":7.34,"n":135,"o":7.34,"t":"2026-10-02T17:00:00Z","v":16473,"vw":7.415245},{"c":7.42,"h":7.43,"l":7.38,"n":89,"o":7.41,"t":"2026-10-02T17:15:00Z","v":28666,"vw":7.403941},{"c":7.39,"h":7.43,"l":7.38,"n":60,"o":7.41,"t":"2026-10-02T17:30:00Z","v":10900,"vw":7.407706},{"c":7.4,"h":7.41,"l":7.37,"n":38,"o":7.385,"t":"2026-10-02T17:45:00Z","v":5100,"vw":7.397469},{"c":7.4075,"h":7.4075,"l":7.37,"n":27,"o":7.4,"t":"2026-10-02T18:00:00Z","v":2883,"vw":7.382294},{"c":7.38,"h":7.41,"l":7.38,"n":46,"o":7.4,"t":"2026-10-02T18:15:00Z","v":6725,"vw":7.399167},{"c":7.43,"h":7.43,"l":7.37,"n":123,"o":7.38,"t":"2026-10-02T18:30:00Z","v":19855,"vw":7.377369},{"c":7.47,"h":7.5085,"l":7.4207,"n":180,"o":7.44,"t":"2026-10-02T18:45:00Z","v":58793,"vw":7.447612},{"c":7.5,"h":7.5,"l":7.4501,"n":301,"o":7.47,"t":"2026-10-02T19:00:00Z","v":55109,"vw":7.486887},{"c":7.51,"h":7.51,"l":7.465,"n":127,"o":7.5,"t":"2026-10-02T19:15:00Z","v":75200,"vw":7.488279},{"c":7.5199,"h":7.56,"l":7.51,"n":275,"o":7.51,"t":"2026-10-02T19:30:00Z","v":51495,"vw":7.535732},{"c":7.505,"h":7.54,"l":7.48,"n":469,"o":7.52,"t":"2026-10-02T19:45:00Z","v":101787,"vw":7.510665},{"c":7.52,"h":7.52,"l":7.5,"n":50,"o":7.5,"t":"2026-10-02T20:00:00Z","v":4312,"vw":7.511876},{"c":7.5004,"h":7.52,"l":7.5004,"n":7,"o":7.51,"t":"2026-10-02T20:15:00Z","v":3600,"vw":7.5058},{"c":7.5,"h":7.5,"l":7.5,"n":9,"o":7.5,"t":"2026-10-02T20:30:00Z","v":1400,"vw":7.5},{"c":7.48,"h":7.49,"l":7.47,"n":12,"o":7.48,"t":"2026-10-02T20:45:00Z","v":4767,"vw":7.480051},{"c":7.4701,"h":7.4701,"l":7.4701,"n":1,"o":7.4701,"t":"2026-10-02T21:15:00Z","v":100,"vw":7.4701},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-02T21:30:00Z","v":300,"vw":7.48},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-02T21:45:00Z","v":1400,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-02T22:00:00Z","v":500,"vw":7.47},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-02T22:15:00Z","v":150,"vw":7.5},{"c":7.4954,"h":7.5,"l":7.494,"n":3,"o":7.5,"t":"2026-10-02T22:30:00Z","v":1144,"vw":7.496052},{"c":7.5223,"h":7.5223,"l":7.5,"n":6,"o":7.5,"t":"2026-10-02T22:45:00Z","v":1132,"vw":7.504848},{"c":7.5135,"h":7.5135,"l":7.51,"n":3,"o":7.51,"t":"2026-10-02T23:00:00Z","v":813,"vw":7.513017},{"c":7.5275,"h":7.5275,"l":7.5275,"n":1,"o":7.5275,"t":"2026-10-02T23:15:00Z","v":100,"vw":7.5275},{"c":7.4809,"h":7.53,"l":7.4809,"n":4,"o":7.53,"t":"2026-10-02T23:30:00Z","v":1822,"vw":7.507878},{"c":7.51,"h":7.52,"l":7.51,"n":4,"o":7.52,"t":"2026-10-02T23:45:00Z","v":401,"vw":7.5175},{"c":7.65,"h":7.7,"l":7.65,"n":26,"o":7.7,"t":"2026-10-05T08:00:00Z","v":5084,"vw":7.678323},{"c":7.61,"h":7.65,"l":7.61,"n":2,"o":7.65,"t":"2026-10-05T08:15:00Z","v":200,"vw":7.63},{"c":7.53,"h":7.6,"l":7.53,"n":19,"o":7.6,"t":"2026-10-05T08:30:00Z","v":2370,"vw":7.590119},{"c":7.5,"h":7.51,"l":7.45,"n":8,"o":7.51,"t":"2026-10-05T08:45:00Z","v":1165,"vw":7.483803},{"c":7.53,"h":7.53,"l":7.51,"n":7,"o":7.52,"t":"2026-10-05T09:15:00Z","v":1652,"vw":7.52388},{"c":7.46,"h":7.51,"l":7.46,"n":19,"o":7.51,"t":"2026-10-05T09:30:00Z","v":2100,"vw":7.477435},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-05T09:45:00Z","v":368,"vw":7.45},{"c":7.3779,"h":7.5,"l":7.3779,"n":22,"o":7.5,"t":"2026-10-05T11:00:00Z","v":17386,"vw":7.492988},{"c":7.44,"h":7.44,"l":7.43,"n":17,"o":7.43,"t":"2026-10-05T11:15:00Z","v":2479,"vw":7.439531},{"c":7.44,"h":7.45,"l":7.44,"n":2,"o":7.45,"t":"2026-10-05T11:30:00Z","v":399,"vw":7.445013},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-05T11:45:00Z","v":208,"vw":7.41},{"c":7.39,"h":7.43,"l":7.39,"n":5,"o":7.43,"t":"2026-10-05T12:15:00Z","v":384,"vw":7.401671},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-05T12:45:00Z","v":700,"vw":7.45},{"c":7.53,"h":7.53,"l":7.4726,"n":4,"o":7.48,"t":"2026-10-05T13:00:00Z","v":433,"vw":7.493009},{"c":7.63,"h":7.63,"l":7.53,"n":15,"o":7.53,"t":"2026-10-05T13:15:00Z","v":2182,"vw":7.60693},{"c":7.17,"h":7.68,"l":7.17,"n":494,"o":7.65,"t":"2026-10-05T13:30:00Z","v":101067,"vw":7.334585},{"c":7.19,"h":7.19,"l":7.04,"n":237,"o":7.16,"t":"2026-10-05T13:45:00Z","v":32895,"vw":7.114993},{"c":7.27,"h":7.27,"l":7.15,"n":65,"o":7.175,"t":"2026-10-05T14:00:00Z","v":14046,"vw":7.210658},{"c":7.22,"h":7.35,"l":7.21,"n":80,"o":7.27,"t":"2026-10-05T14:15:00Z","v":20579,"vw":7.282451},{"c":7.22,"h":7.22,"l":7.14,"n":46,"o":7.21,"t":"2026-10-05T14:30:00Z","v":6990,"vw":7.180449},{"c":7.26,"h":7.27,"l":7.2,"n":45,"o":7.2,"t":"2026-10-05T14:45:00Z","v":9514,"vw":7.239069},{"c":7.2,"h":7.25,"l":7.19,"n":72,"o":7.24,"t":"2026-10-05T15:00:00Z","v":11444,"vw":7.200709},{"c":7.162,"h":7.19,"l":7.16,"n":42,"o":7.16,"t":"2026-10-05T15:15:00Z","v":5860,"vw":7.169431},{"c":7.22,"h":7.24,"l":7.18,"n":30,"o":7.18,"t":"2026-10-05T15:30:00Z","v":8970,"vw":7.212972},{"c":7.36,"h":7.37,"l":7.2004,"n":48,"o":7.22,"t":"2026-10-05T15:45:00Z","v":7482,"vw":7.28454},{"c":7.35,"h":7.35,"l":7.31,"n":52,"o":7.35,"t":"2026-10-05T16:00:00Z","v":7780,"vw":7.329652},{"c":7.37,"h":7.37,"l":7.34,"n":25,"o":7.34,"t":"2026-10-05T16:15:00Z","v":3960,"vw":7.35138},{"c":7.38,"h":7.39,"l":7.36,"n":14,"o":7.38,"t":"2026-10-05T16:30:00Z","v":3630,"vw":7.378228},{"c":7.325,"h":7.38,"l":7.3,"n":28,"o":7.38,"t":"2026-10-05T16:45:00Z","v":3693,"vw":7.338694},{"c":7.38,"h":7.38,"l":7.34,"n":32,"o":7.35,"t":"2026-10-05T17:00:00Z","v":4082,"vw":7.345251},{"c":7.35,"h":7.3801,"l":7.33,"n":93,"o":7.37,"t":"2026-10-05T17:15:00Z","v":78770,"vw":7.342125},{"c":7.4,"h":7.4,"l":7.35,"n":13,"o":7.35,"t":"2026-10-05T17:30:00Z","v":2161,"vw":7.377141},{"c":7.39,"h":7.4172,"l":7.37,"n":14,"o":7.4038,"t":"2026-10-05T17:45:00Z","v":3242,"vw":7.377312},{"c":7.35,"h":7.395,"l":7.35,"n":48,"o":7.39,"t":"2026-10-05T18:00:00Z","v":10880,"vw":7.375524},{"c":7.35,"h":7.37,"l":7.35,"n":17,"o":7.37,"t":"2026-10-05T18:15:00Z","v":4913,"vw":7.360428},{"c":7.32,"h":7.3519,"l":7.32,"n":30,"o":7.34,"t":"2026-10-05T18:30:00Z","v":8072,"vw":7.342113},{"c":7.29,"h":7.33,"l":7.29,"n":37,"o":7.33,"t":"2026-10-05T18:45:00Z","v":5581,"vw":7.303584},{"c":7.3,"h":7.31,"l":7.285,"n":66,"o":7.31,"t":"2026-10-05T19:00:00Z","v":12464,"vw":7.298641},{"c":7.28,"h":7.3,"l":7.27,"n":38,"o":7.3,"t":"2026-10-05T19:15:00Z","v":8153,"vw":7.288118},{"c":7.35,"h":7.36,"l":7.3,"n":118,"o":7.3,"t":"2026-10-05T19:30:00Z","v":32999,"vw":7.332394},{"c":7.345,"h":7.35,"l":7.29,"n":158,"o":7.34,"t":"2026-10-05T19:45:00Z","v":25369,"vw":7.336521},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-05T20:00:00Z","v":186,"vw":7.34},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-05T20:30:00Z","v":1610,"vw":7.38},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-05T20:45:00Z","v":120,"vw":7.37},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-05T21:00:00Z","v":100,"vw":7.38},{"c":7.39,"h":7.39,"l":7.3881,"n":6,"o":7.3887,"t":"2026-10-05T23:00:00Z","v":1156,"vw":7.388891},{"c":7.38,"h":7.39,"l":7.38,"n":2,"o":7.39,"t":"2026-10-05T23:15:00Z","v":310,"vw":7.386452},{"c":7.41,"h":7.41,"l":7.39,"n":3,"o":7.39,"t":"2026-10-05T23:45:00Z","v":310,"vw":7.402903},{"c":7.49,"h":7.49,"l":7.48,"n":4,"o":7.48,"t":"2026-10-06T08:00:00Z","v":1052,"vw":7.48864},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-06T08:30:00Z","v":300,"vw":7.39},{"c":7.38,"h":7.39,"l":7.38,"n":5,"o":7.39,"t":"2026-10-06T09:15:00Z","v":1643,"vw":7.382088},{"c":7.36,"h":7.37,"l":7.36,"n":2,"o":7.37,"t":"2026-10-06T09:30:00Z","v":900,"vw":7.361111},{"c":7.37,"h":7.4,"l":7.37,"n":7,"o":7.39,"t":"2026-10-06T11:00:00Z","v":1000,"vw":7.383052},{"c":7.495,"h":7.4954,"l":7.41,"n":6,"o":7.41,"t":"2026-10-06T11:15:00Z","v":2300,"vw":7.485035},{"c":7.49,"h":7.5,"l":7.49,"n":7,"o":7.4954,"t":"2026-10-06T11:30:00Z","v":2891,"vw":7.495109},{"c":7.5,"h":7.5481,"l":7.5,"n":6,"o":7.51,"t":"2026-10-06T11:45:00Z","v":3666,"vw":7.535785},{"c":7.54,"h":7.55,"l":7.519,"n":6,"o":7.519,"t":"2026-10-06T12:00:00Z","v":1147,"vw":7.537379},{"c":7.5397,"h":7.5397,"l":7.51,"n":3,"o":7.51,"t":"2026-10-06T12:15:00Z","v":631,"vw":7.525212},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-06T12:30:00Z","v":505,"vw":7.5},{"c":7.5623,"h":7.5623,"l":7.5,"n":3,"o":7.5,"t":"2026-10-06T12:45:00Z","v":2450,"vw":7.538143},{"c":7.55,"h":7.58,"l":7.55,"n":20,"o":7.576,"t":"2026-10-06T13:00:00Z","v":30798,"vw":7.579127},{"c":7.49,"h":7.55,"l":7.49,"n":10,"o":7.55,"t":"2026-10-06T13:15:00Z","v":950,"vw":7.534713},{"c":7.52,"h":7.62,"l":7.3,"n":435,"o":7.485,"t":"2026-10-06T13:30:00Z","v":71378,"vw":7.509056},{"c":7.48,"h":7.68,"l":7.4799,"n":350,"o":7.58,"t":"2026-10-06T13:45:00Z","v":91632,"vw":7.554529},{"c":7.47,"h":7.52,"l":7.435,"n":157,"o":7.49,"t":"2026-10-06T14:00:00Z","v":52834,"vw":7.476088},{"c":7.43,"h":7.49,"l":7.3685,"n":65,"o":7.445,"t":"2026-10-06T14:15:00Z","v":17289,"vw":7.399742},{"c":7.37,"h":7.41,"l":7.32,"n":72,"o":7.36,"t":"2026-10-06T14:30:00Z","v":11990,"vw":7.364579},{"c":7.54,"h":7.65,"l":7.3774,"n":174,"o":7.3774,"t":"2026-10-06T14:45:00Z","v":50372,"vw":7.560805},{"c":7.59,"h":7.65,"l":7.502,"n":106,"o":7.57,"t":"2026-10-06T15:00:00Z","v":27300,"vw":7.586768},{"c":7.469,"h":7.59,"l":7.4499,"n":90,"o":7.59,"t":"2026-10-06T15:15:00Z","v":24873,"vw":7.498336},{"c":7.5,"h":7.5,"l":7.434,"n":73,"o":7.46,"t":"2026-10-06T15:30:00Z","v":10649,"vw":7.467343},{"c":7.4,"h":7.48,"l":7.3924,"n":62,"o":7.48,"t":"2026-10-06T15:45:00Z","v":12893,"vw":7.433707},{"c":7.3339,"h":7.42,"l":7.27,"n":71,"o":7.42,"t":"2026-10-06T16:00:00Z","v":20352,"vw":7.358416},{"c":7.37,"h":7.395,"l":7.31,"n":44,"o":7.33,"t":"2026-10-06T16:15:00Z","v":21949,"vw":7.364521},{"c":7.45,"h":7.45,"l":7.4,"n":22,"o":7.4,"t":"2026-10-06T16:30:00Z","v":5207,"vw":7.424641},{"c":7.54,"h":7.54,"l":7.4422,"n":33,"o":7.46,"t":"2026-10-06T16:45:00Z","v":7033,"vw":7.478528},{"c":7.46,"h":7.53,"l":7.46,"n":50,"o":7.53,"t":"2026-10-06T17:00:00Z","v":12294,"vw":7.499387},{"c":7.42,"h":7.43,"l":7.4,"n":26,"o":7.43,"t":"2026-10-06T17:15:00Z","v":5687,"vw":7.413739},{"c":7.41,"h":7.4326,"l":7.41,"n":40,"o":7.4326,"t":"2026-10-06T17:30:00Z","v":16007,"vw":7.424003},{"c":7.445,"h":7.445,"l":7.4,"n":18,"o":7.425,"t":"2026-10-06T17:45:00Z","v":4739,"vw":7.426676},{"c":7.44,"h":7.47,"l":7.42,"n":30,"o":7.43,"t":"2026-10-06T18:00:00Z","v":12142,"vw":7.455842},{"c":7.42,"h":7.455,"l":7.408,"n":54,"o":7.455,"t":"2026-10-06T18:15:00Z","v":17109,"vw":7.418682},{"c":7.44,"h":7.45,"l":7.43,"n":51,"o":7.43,"t":"2026-10-06T18:30:00Z","v":8762,"vw":7.430502},{"c":7.45,"h":7.47,"l":7.4,"n":61,"o":7.4,"t":"2026-10-06T18:45:00Z","v":11456,"vw":7.457887},{"c":7.44,"h":7.45,"l":7.43,"n":8,"o":7.45,"t":"2026-10-06T19:00:00Z","v":2302,"vw":7.435111},{"c":7.5,"h":7.52,"l":7.46,"n":230,"o":7.46,"t":"2026-10-06T19:15:00Z","v":180075,"vw":7.48133},{"c":7.458,"h":7.5,"l":7.4119,"n":93,"o":7.49,"t":"2026-10-06T19:30:00Z","v":16386,"vw":7.444263},{"c":7.57,"h":7.58,"l":7.4123,"n":123,"o":7.445,"t":"2026-10-06T19:45:00Z","v":21762,"vw":7.483587},{"c":7.55,"h":7.5929,"l":7.5385,"n":15,"o":7.57,"t":"2026-10-06T20:00:00Z","v":8532,"vw":7.572366},{"c":7.54,"h":7.54,"l":7.54,"n":9,"o":7.54,"t":"2026-10-06T20:15:00Z","v":1797,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T20:45:00Z","v":102,"vw":7.54},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-06T22:30:00Z","v":315,"vw":7.52},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-10-06T22:45:00Z","v":220,"vw":7.55},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-06T23:00:00Z","v":125,"vw":7.52},{"c":7.516,"h":7.516,"l":7.516,"n":1,"o":7.516,"t":"2026-10-06T23:30:00Z","v":400,"vw":7.516},{"c":7.54,"h":7.54,"l":7.52,"n":6,"o":7.52,"t":"2026-10-06T23:45:00Z","v":2402,"vw":7.537086},{"c":7.25,"h":7.32,"l":7.22,"n":45,"o":7.32,"t":"2026-10-07T08:00:00Z","v":58027,"vw":7.22243},{"c":7.27,"h":7.28,"l":7.23,"n":14,"o":7.23,"t":"2026-10-07T08:15:00Z","v":6394,"vw":7.266816},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-07T08:30:00Z","v":200,"vw":7.24},{"c":7.21,"h":7.23,"l":7.21,"n":5,"o":7.23,"t":"2026-10-07T08:45:00Z","v":734,"vw":7.217275},{"c":7.15,"h":7.2,"l":7.15,"n":14,"o":7.2,"t":"2026-10-07T09:00:00Z","v":6070,"vw":7.189328},{"c":7.16,"h":7.17,"l":7.16,"n":6,"o":7.17,"t":"2026-10-07T09:15:00Z","v":1335,"vw":7.165964},{"c":7.18,"h":7.18,"l":7.18,"n":14,"o":7.18,"t":"2026-10-07T09:30:00Z","v":2900,"vw":7.18},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-07T09:45:00Z","v":700,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-07T10:15:00Z","v":100,"vw":7.2},{"c":7.21,"h":7.21,"l":7.21,"n":10,"o":7.21,"t":"2026-10-07T10:30:00Z","v":5515,"vw":7.21},{"c":7.17,"h":7.17,"l":7.16,"n":2,"o":7.16,"t":"2026-10-07T10:45:00Z","v":438,"vw":7.167717},{"c":7.0769,"h":7.15,"l":7.0576,"n":42,"o":7.15,"t":"2026-10-07T11:00:00Z","v":16918,"vw":7.099665},{"c":7.1113,"h":7.149,"l":7.1,"n":4,"o":7.1,"t":"2026-10-07T11:15:00Z","v":550,"vw":7.122927},{"c":7.1422,"h":7.1422,"l":7.0994,"n":13,"o":7.0994,"t":"2026-10-07T11:30:00Z","v":5651,"vw":7.121713},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-07T11:45:00Z","v":150,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-07T12:00:00Z","v":300,"vw":7.11},{"c":7.05,"h":7.11,"l":7.05,"n":7,"o":7.11,"t":"2026-10-07T12:15:00Z","v":2053,"vw":7.084869},{"c":7.07,"h":7.07,"l":7.05,"n":41,"o":7.05,"t":"2026-10-07T12:30:00Z","v":20393,"vw":7.061837},{"c":7.07,"h":7.1,"l":7.07,"n":36,"o":7.08,"t":"2026-10-07T12:45:00Z","v":10864,"vw":7.085955},{"c":7.13,"h":7.13,"l":7.08,"n":24,"o":7.08,"t":"2026-10-07T13:00:00Z","v":12087,"vw":7.102812},{"c":7.1345,"h":7.18,"l":7.12,"n":51,"o":7.15,"t":"2026-10-07T13:15:00Z","v":20773,"vw":7.164112},{"c":6.8,"h":7.23,"l":6.7,"n":328,"o":7.12,"t":"2026-10-07T13:30:00Z","v":56358,"vw":6.888909},{"c":6.8656,"h":6.87,"l":6.6115,"n":168,"o":6.72,"t":"2026-10-07T13:45:00Z","v":68251,"vw":6.696952},{"c":6.73,"h":6.8491,"l":6.72,"n":91,"o":6.83,"t":"2026-10-07T14:00:00Z","v":15210,"vw":6.780887},{"c":6.89,"h":6.9,"l":6.71,"n":96,"o":6.73,"t":"2026-10-07T14:15:00Z","v":34426,"vw":6.78064},{"c":6.8,"h":6.88,"l":6.78,"n":28,"o":6.88,"t":"2026-10-07T14:30:00Z","v":6137,"vw":6.819861},{"c":6.8,"h":6.81,"l":6.78,"n":26,"o":6.785,"t":"2026-10-07T14:45:00Z","v":3304,"vw":6.797353},{"c":6.8201,"h":6.8302,"l":6.77,"n":28,"o":6.81,"t":"2026-10-07T15:00:00Z","v":7187,"vw":6.812507},{"c":6.83,"h":6.85,"l":6.805,"n":26,"o":6.84,"t":"2026-10-07T15:15:00Z","v":3541,"vw":6.824661},{"c":6.83,"h":6.8632,"l":6.83,"n":34,"o":6.84,"t":"2026-10-07T15:30:00Z","v":10650,"vw":6.844793},{"c":6.91,"h":6.91,"l":6.83,"n":29,"o":6.83,"t":"2026-10-07T15:45:00Z","v":8569,"vw":6.850363},{"c":6.91,"h":6.92,"l":6.88,"n":66,"o":6.92,"t":"2026-10-07T16:00:00Z","v":10017,"vw":6.901122},{"c":6.93,"h":6.9429,"l":6.9014,"n":19,"o":6.91,"t":"2026-10-07T16:15:00Z","v":3178,"vw":6.923076},{"c":6.99,"h":6.995,"l":6.95,"n":22,"o":6.95,"t":"2026-10-07T16:30:00Z","v":6990,"vw":6.976656},{"c":6.99,"h":7.01,"l":6.98,"n":17,"o":7,"t":"2026-10-07T16:45:00Z","v":6083,"vw":7.006273},{"c":7.0701,"h":7.1,"l":7.0473,"n":39,"o":7.05,"t":"2026-10-07T17:00:00Z","v":26707,"vw":7.071237},{"c":7.22,"h":7.3,"l":7.099,"n":73,"o":7.099,"t":"2026-10-07T17:15:00Z","v":12584,"vw":7.213832},{"c":7.51,"h":7.54,"l":7.25,"n":233,"o":7.25,"t":"2026-10-07T17:30:00Z","v":59661,"vw":7.45817},{"c":7.44,"h":7.46,"l":7.3,"n":122,"o":7.46,"t":"2026-10-07T17:45:00Z","v":22176,"vw":7.385415},{"c":7.42,"h":7.49,"l":7.38,"n":27,"o":7.47,"t":"2026-10-07T18:00:00Z","v":8276,"vw":7.429129},{"c":7.39,"h":7.3901,"l":7.38,"n":12,"o":7.39,"t":"2026-10-07T18:15:00Z","v":1793,"vw":7.388228},{"c":7.37,"h":7.39,"l":7.345,"n":45,"o":7.39,"t":"2026-10-07T18:30:00Z","v":4179,"vw":7.366946},{"c":7.37,"h":7.39,"l":7.35,"n":28,"o":7.36,"t":"2026-10-07T18:45:00Z","v":2782,"vw":7.364444},{"c":7.4,"h":7.41,"l":7.39,"n":25,"o":7.4,"t":"2026-10-07T19:00:00Z","v":7093,"vw":7.401951},{"c":7.4,"h":7.4,"l":7.36,"n":20,"o":7.37,"t":"2026-10-07T19:15:00Z","v":5040,"vw":7.391853},{"c":7.43,"h":7.43,"l":7.37,"n":27,"o":7.43,"t":"2026-10-07T19:30:00Z","v":5727,"vw":7.415398},{"c":7.385,"h":7.45,"l":7.37,"n":77,"o":7.4,"t":"2026-10-07T19:45:00Z","v":38889,"vw":7.400139},{"c":7.33,"h":7.38,"l":7.26,"n":28,"o":7.38,"t":"2026-10-07T20:00:00Z","v":4861,"vw":7.314593},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-07T20:15:00Z","v":214,"vw":7.34},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-07T20:30:00Z","v":200,"vw":7.34},{"c":7.35,"h":7.37,"l":7.34,"n":13,"o":7.34,"t":"2026-10-07T20:45:00Z","v":5243,"vw":7.352068},{"c":7.3431,"h":7.3431,"l":7.3431,"n":1,"o":7.3431,"t":"2026-10-07T21:00:00Z","v":1998,"vw":7.3431},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-07T22:15:00Z","v":100,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-07T22:30:00Z","v":100,"vw":7.35},{"c":7.38,"h":7.38,"l":7.36,"n":3,"o":7.36,"t":"2026-10-07T23:00:00Z","v":400,"vw":7.37},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T23:30:00Z","v":100,"vw":7.38},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-10-07T23:45:00Z","v":845,"vw":7.36},{"c":6.9,"h":7.16,"l":6.8,"n":46,"o":6.8,"t":"2026-10-08T08:00:00Z","v":10552,"vw":6.960879},{"c":6.9175,"h":6.9175,"l":6.9175,"n":1,"o":6.9175,"t":"2026-10-08T08:30:00Z","v":380,"vw":6.9175},{"c":6.94,"h":6.94,"l":6.93,"n":14,"o":6.9361,"t":"2026-10-08T08:45:00Z","v":1644,"vw":6.937031},{"c":6.95,"h":6.95,"l":6.95,"n":18,"o":6.95,"t":"2026-10-08T09:45:00Z","v":612,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-08T10:00:00Z","v":438,"vw":6.95},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-08T10:30:00Z","v":250,"vw":6.88},{"c":6.8127,"h":6.83,"l":6.8077,"n":16,"o":6.829,"t":"2026-10-08T11:00:00Z","v":7290,"vw":6.820749},{"c":6.88,"h":6.88,"l":6.85,"n":10,"o":6.85,"t":"2026-10-08T11:15:00Z","v":5242,"vw":6.860197},{"c":6.86,"h":6.889,"l":6.86,"n":4,"o":6.889,"t":"2026-10-08T11:30:00Z","v":2556,"vw":6.871232},{"c":6.79,"h":6.93,"l":6.79,"n":28,"o":6.93,"t":"2026-10-08T11:45:00Z","v":9512,"vw":6.813242},{"c":6.83,"h":6.83,"l":6.74,"n":16,"o":6.79,"t":"2026-10-08T12:00:00Z","v":2388,"vw":6.792401},{"c":6.84,"h":6.84,"l":6.83,"n":27,"o":6.83,"t":"2026-10-08T12:15:00Z","v":2929,"vw":6.833824},{"c":6.86,"h":6.87,"l":6.84,"n":15,"o":6.84,"t":"2026-10-08T12:30:00Z","v":9742,"vw":6.867951},{"c":6.86,"h":6.86,"l":6.8599,"n":15,"o":6.8599,"t":"2026-10-08T12:45:00Z","v":4625,"vw":6.859989},{"c":6.8341,"h":6.849,"l":6.8341,"n":2,"o":6.849,"t":"2026-10-08T13:00:00Z","v":599,"vw":6.836587},{"c":6.76,"h":6.8792,"l":6.76,"n":17,"o":6.84,"t":"2026-10-08T13:15:00Z","v":6637,"vw":6.805796},{"c":7.03,"h":7.1039,"l":6.64,"n":477,"o":6.75,"t":"2026-10-08T13:30:00Z","v":100381,"vw":6.875433},{"c":6.73,"h":7.03,"l":6.73,"n":218,"o":7.03,"t":"2026-10-08T13:45:00Z","v":68314,"vw":6.862912},{"c":6.82,"h":6.91,"l":6.72,"n":141,"o":6.73,"t":"2026-10-08T14:00:00Z","v":28828,"vw":6.817326},{"c":6.9,"h":6.9,"l":6.7699,"n":100,"o":6.82,"t":"2026-10-08T14:15:00Z","v":27344,"vw":6.826598},{"c":6.705,"h":6.8753,"l":6.685,"n":172,"o":6.8753,"t":"2026-10-08T14:30:00Z","v":48984,"vw":6.736535},{"c":6.769,"h":6.7875,"l":6.62,"n":122,"o":6.6999,"t":"2026-10-08T14:45:00Z","v":40730,"vw":6.696485},{"c":6.5899,"h":6.785,"l":6.58,"n":334,"o":6.78,"t":"2026-10-08T15:00:00Z","v":72584,"vw":6.686346},{"c":6.48,"h":6.61,"l":6.46,"n":198,"o":6.58,"t":"2026-10-08T15:15:00Z","v":42778,"vw":6.505485},{"c":6.5,"h":6.51,"l":6.39,"n":114,"o":6.459,"t":"2026-10-08T15:30:00Z","v":22316,"vw":6.447124},{"c":6.55,"h":6.5573,"l":6.5,"n":46,"o":6.5096,"t":"2026-10-08T15:45:00Z","v":10060,"vw":6.521485},{"c":6.57,"h":6.63,"l":6.56,"n":53,"o":6.56,"t":"2026-10-08T16:00:00Z","v":15656,"vw":6.581279},{"c":6.66,"h":6.7051,"l":6.58,"n":125,"o":6.59,"t":"2026-10-08T16:15:00Z","v":24189,"vw":6.63672},{"c":6.555,"h":6.66,"l":6.555,"n":43,"o":6.66,"t":"2026-10-08T16:30:00Z","v":9299,"vw":6.626553},{"c":6.25,"h":6.5501,"l":6.2,"n":262,"o":6.54,"t":"2026-10-08T16:45:00Z","v":46578,"vw":6.327107},{"c":6.33,"h":6.35,"l":6.12,"n":187,"o":6.27,"t":"2026-10-08T17:00:00Z","v":50460,"vw":6.185334},{"c":6.1,"h":6.32,"l":6.02,"n":177,"o":6.32,"t":"2026-10-08T17:15:00Z","v":29529,"vw":6.121946},{"c":6.14,"h":6.158,"l":6.05,"n":99,"o":6.08,"t":"2026-10-08T17:30:00Z","v":21453,"vw":6.099972},{"c":6.198,"h":6.2184,"l":6.1,"n":99,"o":6.13,"t":"2026-10-08T17:45:00Z","v":39306,"vw":6.15195},{"c":6.3,"h":6.3,"l":6.14,"n":106,"o":6.2,"t":"2026-10-08T18:00:00Z","v":28957,"vw":6.252477},{"c":6.34,"h":6.39,"l":6.3099,"n":59,"o":6.3099,"t":"2026-10-08T18:15:00Z","v":17829,"vw":6.352591},{"c":6.19,"h":6.32,"l":6.1829,"n":52,"o":6.32,"t":"2026-10-08T18:30:00Z","v":27165,"vw":6.274309},{"c":6.1,"h":6.18,"l":6.1,"n":93,"o":6.18,"t":"2026-10-08T18:45:00Z","v":26897,"vw":6.130527},{"c":6.01,"h":6.115,"l":5.98,"n":242,"o":6.1,"t":"2026-10-08T19:00:00Z","v":46883,"vw":6.040377},{"c":5.91,"h":6.04,"l":5.88,"n":227,"o":6.0014,"t":"2026-10-08T19:15:00Z","v":74798,"vw":5.931663},{"c":5.85,"h":5.94,"l":5.82,"n":266,"o":5.93,"t":"2026-10-08T19:30:00Z","v":57738,"vw":5.870334},{"c":5.96,"h":6,"l":5.84,"n":563,"o":5.854,"t":"2026-10-08T19:45:00Z","v":121313,"vw":5.930297},{"c":6.04,"h":6.04,"l":5.97,"n":77,"o":5.97,"t":"2026-10-08T20:00:00Z","v":49223,"vw":6.027817},{"c":6.04,"h":6.0596,"l":6.04,"n":12,"o":6.04,"t":"2026-10-08T20:15:00Z","v":5040,"vw":6.044556},{"c":6.059,"h":6.059,"l":6.05,"n":8,"o":6.059,"t":"2026-10-08T20:30:00Z","v":2409,"vw":6.056068},{"c":6.03,"h":6.04,"l":6.03,"n":16,"o":6.04,"t":"2026-10-08T20:45:00Z","v":5287,"vw":6.034664},{"c":6.059,"h":6.059,"l":6.0431,"n":13,"o":6.05,"t":"2026-10-08T21:00:00Z","v":3017,"vw":6.054352},{"c":6.059,"h":6.059,"l":6.059,"n":3,"o":6.059,"t":"2026-10-08T21:15:00Z","v":1003,"vw":6.059},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-08T21:30:00Z","v":652,"vw":6.06},{"c":6.0502,"h":6.0799,"l":6.0502,"n":13,"o":6.0599,"t":"2026-10-08T21:45:00Z","v":2753,"vw":6.060388},{"c":6.07,"h":6.07,"l":6.07,"n":6,"o":6.07,"t":"2026-10-08T22:00:00Z","v":888,"vw":6.07},{"c":6.1627,"h":6.1784,"l":6.09,"n":3,"o":6.09,"t":"2026-10-08T22:15:00Z","v":415,"vw":6.150857},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-08T22:30:00Z","v":350,"vw":6.15},{"c":6.109,"h":6.12,"l":6.07,"n":5,"o":6.12,"t":"2026-10-08T22:45:00Z","v":1430,"vw":6.098594},{"c":6.109,"h":6.109,"l":6.09,"n":5,"o":6.09,"t":"2026-10-08T23:00:00Z","v":2738,"vw":6.102572},{"c":6.09,"h":6.1,"l":6.09,"n":3,"o":6.1,"t":"2026-10-08T23:15:00Z","v":240,"vw":6.095},{"c":6.09,"h":6.09,"l":6.089,"n":2,"o":6.089,"t":"2026-10-08T23:30:00Z","v":352,"vw":6.089716},{"c":6.105,"h":6.11,"l":6.105,"n":2,"o":6.11,"t":"2026-10-08T23:45:00Z","v":1500,"vw":6.107667},{"c":6.35,"h":6.39,"l":6.18,"n":42,"o":6.36,"t":"2026-10-09T08:00:00Z","v":11134,"vw":6.351965},{"c":6.37,"h":6.37,"l":6.33,"n":7,"o":6.36,"t":"2026-10-09T08:15:00Z","v":1000,"vw":6.349474},{"c":6.39,"h":6.39,"l":6.33,"n":8,"o":6.33,"t":"2026-10-09T08:30:00Z","v":4482,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-09T08:45:00Z","v":716,"vw":6.37},{"c":6.32,"h":6.35,"l":6.32,"n":6,"o":6.35,"t":"2026-10-09T09:00:00Z","v":1250,"vw":6.3312},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-09T09:15:00Z","v":200,"vw":6.32},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-09T09:45:00Z","v":300,"vw":6.38},{"c":6.4,"h":6.4,"l":6.39,"n":2,"o":6.39,"t":"2026-10-09T10:00:00Z","v":300,"vw":6.393333},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-09T10:30:00Z","v":100,"vw":6.32},{"c":6.32,"h":6.33,"l":6.32,"n":6,"o":6.33,"t":"2026-10-09T10:45:00Z","v":528,"vw":6.325342},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-09T11:00:00Z","v":160,"vw":6.39},{"c":6.4996,"h":6.4996,"l":6.46,"n":17,"o":6.46,"t":"2026-10-09T11:15:00Z","v":6913,"vw":6.46487},{"c":6.5197,"h":6.55,"l":6.5,"n":23,"o":6.509,"t":"2026-10-09T11:30:00Z","v":6979,"vw":6.529941},{"c":6.5298,"h":6.56,"l":6.52,"n":20,"o":6.56,"t":"2026-10-09T11:45:00Z","v":5878,"vw":6.533866},{"c":6.491,"h":6.5553,"l":6.491,"n":11,"o":6.5553,"t":"2026-10-09T12:00:00Z","v":2972,"vw":6.532507},{"c":6.51,"h":6.529,"l":6.5,"n":11,"o":6.5,"t":"2026-10-09T12:15:00Z","v":8847,"vw":6.511014},{"c":6.539,"h":6.539,"l":6.51,"n":7,"o":6.51,"t":"2026-10-09T12:30:00Z","v":9105,"vw":6.511593},{"c":6.5403,"h":6.58,"l":6.519,"n":18,"o":6.519,"t":"2026-10-09T12:45:00Z","v":5162,"vw":6.548389},{"c":6.52,"h":6.57,"l":6.52,"n":14,"o":6.56,"t":"2026-10-09T13:00:00Z","v":3899,"vw":6.539839},{"c":6.6,"h":6.6,"l":6.48,"n":33,"o":6.55,"t":"2026-10-09T13:15:00Z","v":19509,"vw":6.544865},{"c":6.27,"h":7.11,"l":6.2008,"n":1659,"o":6.56,"t":"2026-10-09T13:30:00Z","v":557428,"vw":6.691966},{"c":6.05,"h":6.29,"l":6.02,"n":789,"o":6.24,"t":"2026-10-09T13:45:00Z","v":293844,"vw":6.150604},{"c":6.06,"h":6.199,"l":5.97,"n":236,"o":6.125,"t":"2026-10-09T14:00:00Z","v":126889,"vw":6.065328},{"c":6.18,"h":6.18,"l":6.01,"n":132,"o":6.075,"t":"2026-10-09T14:15:00Z","v":45193,"vw":6.096436},{"c":6.12,"h":6.24,"l":6.08,"n":145,"o":6.18,"t":"2026-10-09T14:30:00Z","v":31909,"vw":6.157142},{"c":6.26,"h":6.3,"l":6.12,"n":110,"o":6.12,"t":"2026-10-09T14:45:00Z","v":27917,"vw":6.223074},{"c":6.26,"h":6.34,"l":6.2201,"n":127,"o":6.2201,"t":"2026-10-09T15:00:00Z","v":30168,"vw":6.289022},{"c":6.22,"h":6.3375,"l":6.22,"n":99,"o":6.25,"t":"2026-10-09T15:15:00Z","v":19993,"vw":6.261953},{"c":6.28,"h":6.28,"l":6.22,"n":29,"o":6.22,"t":"2026-10-09T15:30:00Z","v":24304,"vw":6.25355},{"c":6.18,"h":6.25,"l":6.18,"n":61,"o":6.24,"t":"2026-10-09T15:45:00Z","v":19278,"vw":6.21567},{"c":6.1951,"h":6.2,"l":6.17,"n":15,"o":6.17,"t":"2026-10-09T16:00:00Z","v":6177,"vw":6.182083},{"c":6.218,"h":6.218,"l":6.15,"n":22,"o":6.1526,"t":"2026-10-09T16:15:00Z","v":4861,"vw":6.171293},{"c":6.22,"h":6.2493,"l":6.202,"n":16,"o":6.2391,"t":"2026-10-09T16:30:00Z","v":5267,"vw":6.230419},{"c":6.27,"h":6.28,"l":6.2499,"n":22,"o":6.2499,"t":"2026-10-09T16:45:00Z","v":7290,"vw":6.260259},{"c":6.28,"h":6.3,"l":6.24,"n":37,"o":6.27,"t":"2026-10-09T17:00:00Z","v":7950,"vw":6.27695},{"c":6.285,"h":6.32,"l":6.2701,"n":11,"o":6.31,"t":"2026-10-09T17:15:00Z","v":2138,"vw":6.298521},{"c":6.24,"h":6.285,"l":6.24,"n":21,"o":6.285,"t":"2026-10-09T17:30:00Z","v":2032,"vw":6.25721},{"c":6.2559,"h":6.2799,"l":6.23,"n":10,"o":6.23,"t":"2026-10-09T17:45:00Z","v":3277,"vw":6.26557},{"c":6.31,"h":6.32,"l":6.27,"n":16,"o":6.27,"t":"2026-10-09T18:00:00Z","v":3416,"vw":6.306171},{"c":6.2988,"h":6.315,"l":6.28,"n":20,"o":6.305,"t":"2026-10-09T18:15:00Z","v":1719,"vw":6.299097},{"c":6.3,"h":6.31,"l":6.3,"n":14,"o":6.31,"t":"2026-10-09T18:30:00Z","v":2029,"vw":6.306992},{"c":6.35,"h":6.37,"l":6.33,"n":26,"o":6.33,"t":"2026-10-09T18:45:00Z","v":3219,"vw":6.343088},{"c":6.35,"h":6.3501,"l":6.3275,"n":11,"o":6.3275,"t":"2026-10-09T19:00:00Z","v":4864,"vw":6.345052},{"c":6.41,"h":6.41,"l":6.36,"n":40,"o":6.36,"t":"2026-10-09T19:15:00Z","v":21068,"vw":6.392568},{"c":6.37,"h":6.43,"l":6.36,"n":54,"o":6.4,"t":"2026-10-09T19:30:00Z","v":17928,"vw":6.377725},{"c":6.37,"h":6.39,"l":6.34,"n":92,"o":6.38,"t":"2026-10-09T19:45:00Z","v":31650,"vw":6.361752},{"c":6.3499,"h":6.38,"l":6.33,"n":8,"o":6.38,"t":"2026-10-09T20:00:00Z","v":3432,"vw":6.375987},{"c":6.33,"h":6.33,"l":6.33,"n":20,"o":6.33,"t":"2026-10-09T20:15:00Z","v":500,"vw":6.33},{"c":6.3135,"h":6.3135,"l":6.3135,"n":1,"o":6.3135,"t":"2026-10-09T20:30:00Z","v":2000,"vw":6.3135},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-09T20:45:00Z","v":400,"vw":6.35},{"c":6.3499,"h":6.35,"l":6.3499,"n":17,"o":6.35,"t":"2026-10-09T21:00:00Z","v":784,"vw":6.349975},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-09T21:15:00Z","v":468,"vw":6.33},{"c":6.33,"h":6.41,"l":6.33,"n":6,"o":6.4055,"t":"2026-10-09T21:30:00Z","v":2354,"vw":6.398084},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-09T22:45:00Z","v":184,"vw":6.32},{"c":6.2,"h":6.37,"l":6.2,"n":14,"o":6.3,"t":"2026-10-12T08:00:00Z","v":3624,"vw":6.310564},{"c":6.18,"h":6.2021,"l":6.18,"n":11,"o":6.2021,"t":"2026-10-12T08:15:00Z","v":671,"vw":6.196722},{"c":6.13,"h":6.18,"l":6.13,"n":12,"o":6.16,"t":"2026-10-12T08:30:00Z","v":950,"vw":6.165903},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-12T08:45:00Z","v":200,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-10-12T09:00:00Z","v":200,"vw":6.12},{"c":6.13,"h":6.13,"l":6.11,"n":4,"o":6.12,"t":"2026-10-12T09:15:00Z","v":901,"vw":6.115515},{"c":6.12,"h":6.16,"l":6.12,"n":6,"o":6.15,"t":"2026-10-12T10:00:00Z","v":1100,"vw":6.146364},{"c":6.16,"h":6.16,"l":6.12,"n":9,"o":6.12,"t":"2026-10-12T10:30:00Z","v":4500,"vw":6.156},{"c":6.16,"h":6.16,"l":6.16,"n":3,"o":6.16,"t":"2026-10-12T10:45:00Z","v":1035,"vw":6.16},{"c":6.06,"h":6.17,"l":6.06,"n":16,"o":6.17,"t":"2026-10-12T11:00:00Z","v":5886,"vw":6.102305},{"c":6.12,"h":6.12,"l":6.1192,"n":5,"o":6.1192,"t":"2026-10-12T11:15:00Z","v":500,"vw":6.11984},{"c":6.09,"h":6.11,"l":6.09,"n":7,"o":6.11,"t":"2026-10-12T11:30:00Z","v":1300,"vw":6.091587},{"c":6.08,"h":6.1069,"l":6.08,"n":8,"o":6.09,"t":"2026-10-12T11:45:00Z","v":2828,"vw":6.096828},{"c":6.11,"h":6.11,"l":6.06,"n":27,"o":6.099,"t":"2026-10-12T12:00:00Z","v":6601,"vw":6.10208},{"c":6.0902,"h":6.11,"l":6.0902,"n":9,"o":6.095,"t":"2026-10-12T12:15:00Z","v":6048,"vw":6.098837},{"c":6.07,"h":6.09,"l":6.0603,"n":7,"o":6.09,"t":"2026-10-12T12:30:00Z","v":7691,"vw":6.069417},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-12T12:45:00Z","v":154,"vw":6.09},{"c":6.15,"h":6.15,"l":6.1156,"n":6,"o":6.1156,"t":"2026-10-12T13:00:00Z","v":495,"vw":6.136076},{"c":6.09,"h":6.11,"l":6.0501,"n":44,"o":6.11,"t":"2026-10-12T13:15:00Z","v":9875,"vw":6.067155},{"c":5.79,"h":6.08,"l":5.55,"n":761,"o":6.05,"t":"2026-10-12T13:30:00Z","v":148145,"vw":5.769116},{"c":5.85,"h":5.9199,"l":5.78,"n":193,"o":5.82,"t":"2026-10-12T13:45:00Z","v":50691,"vw":5.85417},{"c":5.81,"h":5.87,"l":5.62,"n":247,"o":5.84,"t":"2026-10-12T14:00:00Z","v":71747,"vw":5.7194},{"c":5.69,"h":5.8066,"l":5.68,"n":117,"o":5.8066,"t":"2026-10-12T14:15:00Z","v":46936,"vw":5.744833},{"c":5.7169,"h":5.7395,"l":5.65,"n":124,"o":5.7,"t":"2026-10-12T14:30:00Z","v":58648,"vw":5.680316},{"c":5.67,"h":5.7273,"l":5.63,"n":128,"o":5.7273,"t":"2026-10-12T14:45:00Z","v":24243,"vw":5.680441},{"c":5.535,"h":5.6691,"l":5.535,"n":196,"o":5.66,"t":"2026-10-12T15:00:00Z","v":31399,"vw":5.599375},{"c":5.37,"h":5.58,"l":5.3601,"n":278,"o":5.535,"t":"2026-10-12T15:15:00Z","v":49141,"vw":5.488222},{"c":5.43,"h":5.44,"l":5.35,"n":211,"o":5.37,"t":"2026-10-12T15:30:00Z","v":37712,"vw":5.402903},{"c":5.46,"h":5.47,"l":5.4,"n":258,"o":5.4161,"t":"2026-10-12T15:45:00Z","v":76666,"vw":5.43921},{"c":5.4116,"h":5.49,"l":5.4116,"n":128,"o":5.44,"t":"2026-10-12T16:00:00Z","v":31882,"vw":5.447264},{"c":5.36,"h":5.43,"l":5.35,"n":108,"o":5.43,"t":"2026-10-12T16:15:00Z","v":34399,"vw":5.376308},{"c":5.325,"h":5.38,"l":5.32,"n":164,"o":5.355,"t":"2026-10-12T16:30:00Z","v":53277,"vw":5.355292},{"c":5.23,"h":5.325,"l":5.22,"n":226,"o":5.325,"t":"2026-10-12T16:45:00Z","v":64250,"vw":5.271884},{"c":5.2499,"h":5.2801,"l":5.23,"n":322,"o":5.24,"t":"2026-10-12T17:00:00Z","v":85892,"vw":5.263119},{"c":5.25,"h":5.25,"l":5.21,"n":132,"o":5.25,"t":"2026-10-12T17:15:00Z","v":31499,"vw":5.234377},{"c":5.2399,"h":5.27,"l":5.2399,"n":214,"o":5.25,"t":"2026-10-12T17:30:00Z","v":41383,"vw":5.252031},{"c":5.25,"h":5.27,"l":5.245,"n":69,"o":5.25,"t":"2026-10-12T17:45:00Z","v":9850,"vw":5.25451},{"c":5.25,"h":5.2599,"l":5.215,"n":93,"o":5.24,"t":"2026-10-12T18:00:00Z","v":15182,"vw":5.235267},{"c":5.28,"h":5.28,"l":5.24,"n":119,"o":5.245,"t":"2026-10-12T18:15:00Z","v":28370,"vw":5.267077},{"c":5.305,"h":5.319,"l":5.26,"n":55,"o":5.27,"t":"2026-10-12T18:30:00Z","v":35330,"vw":5.291473},{"c":5.24,"h":5.2996,"l":5.23,"n":83,"o":5.2996,"t":"2026-10-12T18:45:00Z","v":20606,"vw":5.256602},{"c":5.27,"h":5.27,"l":5.2299,"n":101,"o":5.24,"t":"2026-10-12T19:00:00Z","v":32883,"vw":5.234382},{"c":5.29,"h":5.29,"l":5.245,"n":73,"o":5.245,"t":"2026-10-12T19:15:00Z","v":9861,"vw":5.263466},{"c":5.41,"h":5.43,"l":5.3,"n":140,"o":5.305,"t":"2026-10-12T19:30:00Z","v":81884,"vw":5.352392},{"c":5.36,"h":5.4076,"l":5.36,"n":231,"o":5.4076,"t":"2026-10-12T19:45:00Z","v":47141,"vw":5.380735},{"c":5.38,"h":5.39,"l":5.37,"n":26,"o":5.37,"t":"2026-10-12T20:00:00Z","v":2634,"vw":5.379316},{"c":5.39,"h":5.39,"l":5.385,"n":3,"o":5.385,"t":"2026-10-12T20:15:00Z","v":267,"vw":5.38812},{"c":5.3969,"h":5.4,"l":5.3969,"n":2,"o":5.4,"t":"2026-10-12T20:45:00Z","v":400,"vw":5.397675},{"c":5.37,"h":5.39,"l":5.37,"n":16,"o":5.3898,"t":"2026-10-12T21:15:00Z","v":3392,"vw":5.382364},{"c":5.38,"h":5.38,"l":5.36,"n":4,"o":5.36,"t":"2026-10-12T21:30:00Z","v":3161,"vw":5.360952},{"c":5.35,"h":5.36,"l":5.35,"n":28,"o":5.36,"t":"2026-10-12T21:45:00Z","v":10221,"vw":5.356381},{"c":5.38,"h":5.38,"l":5.3228,"n":13,"o":5.3228,"t":"2026-10-12T22:00:00Z","v":2111,"vw":5.36306},{"c":5.3546,"h":5.38,"l":5.3546,"n":4,"o":5.38,"t":"2026-10-12T22:15:00Z","v":1590,"vw":5.359572},{"c":5.3501,"h":5.36,"l":5.3501,"n":4,"o":5.36,"t":"2026-10-12T22:30:00Z","v":1600,"vw":5.355913},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-12T22:45:00Z","v":3445,"vw":5.35},{"c":5.31,"h":5.3599,"l":5.3097,"n":4,"o":5.3599,"t":"2026-10-12T23:00:00Z","v":4400,"vw":5.313266},{"c":5.3,"h":5.31,"l":5.3,"n":14,"o":5.31,"t":"2026-10-12T23:15:00Z","v":15400,"vw":5.307435},{"c":5.31,"h":5.31,"l":5.305,"n":13,"o":5.305,"t":"2026-10-12T23:30:00Z","v":7500,"vw":5.305333},{"c":5.3003,"h":5.31,"l":5.3,"n":16,"o":5.3,"t":"2026-10-12T23:45:00Z","v":6449,"vw":5.300809},{"c":5.21,"h":5.27,"l":5.09,"n":56,"o":5.2,"t":"2026-10-13T08:00:00Z","v":14511,"vw":5.209721},{"c":5.31,"h":5.31,"l":5.24,"n":7,"o":5.24,"t":"2026-10-13T08:15:00Z","v":2126,"vw":5.297571},{"c":5.28,"h":5.3,"l":5.28,"n":6,"o":5.3,"t":"2026-10-13T08:30:00Z","v":554,"vw":5.295465},{"c":5.31,"h":5.31,"l":5.31,"n":10,"o":5.31,"t":"2026-10-13T08:45:00Z","v":3334,"vw":5.31},{"c":5.2891,"h":5.3,"l":5.27,"n":10,"o":5.3,"t":"2026-10-13T09:00:00Z","v":3617,"vw":5.281489},{"c":5.27,"h":5.28,"l":5.27,"n":5,"o":5.28,"t":"2026-10-13T09:15:00Z","v":1254,"vw":5.275833},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-13T09:30:00Z","v":2349,"vw":5.28},{"c":5.2615,"h":5.27,"l":5.2615,"n":9,"o":5.27,"t":"2026-10-13T09:45:00Z","v":1156,"vw":5.267268},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-13T10:00:00Z","v":100,"vw":5.28},{"c":5.25,"h":5.25,"l":5.24,"n":3,"o":5.24,"t":"2026-10-13T10:15:00Z","v":1101,"vw":5.249091},{"c":5.14,"h":5.1897,"l":5.12,"n":26,"o":5.16,"t":"2026-10-13T11:00:00Z","v":11260,"vw":5.138811},{"c":5.14,"h":5.17,"l":5.13,"n":27,"o":5.14,"t":"2026-10-13T11:15:00Z","v":8717,"vw":5.139862},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-13T11:30:00Z","v":150,"vw":5.16},{"c":5.16,"h":5.17,"l":5.1538,"n":14,"o":5.16,"t":"2026-10-13T11:45:00Z","v":3317,"vw":5.160237},{"c":5.11,"h":5.13,"l":5.11,"n":11,"o":5.13,"t":"2026-10-13T12:00:00Z","v":936,"vw":5.115827},{"c":5.0998,"h":5.1,"l":5.09,"n":15,"o":5.099,"t":"2026-10-13T12:15:00Z","v":13501,"vw":5.099139},{"c":5.1188,"h":5.1188,"l":5.03,"n":54,"o":5.0969,"t":"2026-10-13T12:30:00Z","v":22628,"vw":5.082471},{"c":5.09,"h":5.09,"l":5.03,"n":54,"o":5.09,"t":"2026-10-13T12:45:00Z","v":10822,"vw":5.045837},{"c":5.0514,"h":5.09,"l":5.0514,"n":11,"o":5.09,"t":"2026-10-13T13:00:00Z","v":1511,"vw":5.079374},{"c":4.95,"h":5.1,"l":4.95,"n":147,"o":5.08,"t":"2026-10-13T13:15:00Z","v":23094,"vw":5.051398},{"c":5.13,"h":5.1552,"l":4.833,"n":627,"o":4.99,"t":"2026-10-13T13:30:00Z","v":122492,"vw":4.945593},{"c":5.12,"h":5.185,"l":5.0224,"n":191,"o":5.13,"t":"2026-10-13T13:45:00Z","v":29143,"vw":5.109241},{"c":5.24,"h":5.28,"l":5.1301,"n":177,"o":5.14,"t":"2026-10-13T14:00:00Z","v":66791,"vw":5.184066},{"c":5.07,"h":5.25,"l":5.0521,"n":89,"o":5.25,"t":"2026-10-13T14:15:00Z","v":18166,"vw":5.129819},{"c":5.12,"h":5.145,"l":5.05,"n":63,"o":5.08,"t":"2026-10-13T14:30:00Z","v":8511,"vw":5.110394},{"c":5.06,"h":5.135,"l":5.05,"n":39,"o":5.12,"t":"2026-10-13T14:45:00Z","v":6481,"vw":5.09568},{"c":5.07,"h":5.1,"l":5.06,"n":40,"o":5.1,"t":"2026-10-13T15:00:00Z","v":25283,"vw":5.066311},{"c":5.02,"h":5.09,"l":5.02,"n":65,"o":5.09,"t":"2026-10-13T15:15:00Z","v":10154,"vw":5.055528},{"c":5.02,"h":5.02,"l":4.99,"n":120,"o":5.0159,"t":"2026-10-13T15:30:00Z","v":20189,"vw":5.005673},{"c":5.14,"h":5.16,"l":4.995,"n":72,"o":5,"t":"2026-10-13T15:45:00Z","v":19411,"vw":5.091474},{"c":5.1801,"h":5.19,"l":5.14,"n":78,"o":5.14,"t":"2026-10-13T16:00:00Z","v":25169,"vw":5.175167},{"c":5.34,"h":5.34,"l":5.1786,"n":57,"o":5.18,"t":"2026-10-13T16:15:00Z","v":6915,"vw":5.255895},{"c":5.28,"h":5.36,"l":5.275,"n":109,"o":5.3399,"t":"2026-10-13T16:30:00Z","v":28187,"vw":5.313773},{"c":5.22,"h":5.285,"l":5.22,"n":106,"o":5.28,"t":"2026-10-13T16:45:00Z","v":15031,"vw":5.259484},{"c":5.205,"h":5.22,"l":5.2,"n":26,"o":5.22,"t":"2026-10-13T17:00:00Z","v":11573,"vw":5.209123},{"c":5.24,"h":5.24,"l":5.2,"n":15,"o":5.21,"t":"2026-10-13T17:15:00Z","v":5376,"vw":5.226013},{"c":5.295,"h":5.2978,"l":5.225,"n":32,"o":5.225,"t":"2026-10-13T17:30:00Z","v":6236,"vw":5.288499},{"c":5.28,"h":5.29,"l":5.251,"n":21,"o":5.29,"t":"2026-10-13T17:45:00Z","v":10339,"vw":5.279026},{"c":5.35,"h":5.35,"l":5.299,"n":24,"o":5.3,"t":"2026-10-13T18:00:00Z","v":5108,"vw":5.324588},{"c":5.37,"h":5.3701,"l":5.34,"n":68,"o":5.3496,"t":"2026-10-13T18:15:00Z","v":42080,"vw":5.351122},{"c":5.3136,"h":5.3601,"l":5.3136,"n":75,"o":5.36,"t":"2026-10-13T18:30:00Z","v":22222,"vw":5.342087},{"c":5.2899,"h":5.32,"l":5.27,"n":117,"o":5.31,"t":"2026-10-13T18:45:00Z","v":39464,"vw":5.287228},{"c":5.27,"h":5.2899,"l":5.265,"n":15,"o":5.285,"t":"2026-10-13T19:00:00Z","v":1832,"vw":5.275039},{"c":5.3,"h":5.31,"l":5.27,"n":26,"o":5.27,"t":"2026-10-13T19:15:00Z","v":5216,"vw":5.300726},{"c":5.34,"h":5.3484,"l":5.31,"n":63,"o":5.31,"t":"2026-10-13T19:30:00Z","v":12387,"vw":5.331033},{"c":5.435,"h":5.445,"l":5.3361,"n":91,"o":5.34,"t":"2026-10-13T19:45:00Z","v":13688,"vw":5.400195},{"c":5.4603,"h":5.47,"l":5.435,"n":29,"o":5.435,"t":"2026-10-13T20:00:00Z","v":10513,"vw":5.459459},{"c":5.4,"h":5.47,"l":5.4,"n":12,"o":5.47,"t":"2026-10-13T20:15:00Z","v":3341,"vw":5.434446},{"c":5.4512,"h":5.4512,"l":5.411,"n":2,"o":5.411,"t":"2026-10-13T20:30:00Z","v":350,"vw":5.439714},{"c":5.4697,"h":5.4697,"l":5.416,"n":9,"o":5.4487,"t":"2026-10-13T20:45:00Z","v":6280,"vw":5.445347},{"c":5.524,"h":5.524,"l":5.524,"n":1,"o":5.524,"t":"2026-10-13T21:15:00Z","v":500,"vw":5.524},{"c":5.5174,"h":5.5174,"l":5.5174,"n":1,"o":5.5174,"t":"2026-10-13T21:45:00Z","v":155,"vw":5.5174},{"c":5.52,"h":5.52,"l":5.46,"n":4,"o":5.48,"t":"2026-10-13T22:00:00Z","v":1749,"vw":5.497647},{"c":5.4898,"h":5.49,"l":5.47,"n":11,"o":5.4769,"t":"2026-10-13T22:15:00Z","v":1928,"vw":5.48017},{"c":5.4895,"h":5.49,"l":5.4895,"n":2,"o":5.49,"t":"2026-10-13T22:30:00Z","v":300,"vw":5.489833},{"c":5.5,"h":5.5,"l":5.4885,"n":2,"o":5.4885,"t":"2026-10-13T22:45:00Z","v":400,"vw":5.491375},{"c":5.46,"h":5.4938,"l":5.46,"n":5,"o":5.4938,"t":"2026-10-13T23:00:00Z","v":2179,"vw":5.464761},{"c":5.45,"h":5.46,"l":5.45,"n":19,"o":5.46,"t":"2026-10-13T23:15:00Z","v":6304,"vw":5.458133},{"c":5.47,"h":5.47,"l":5.434,"n":3,"o":5.434,"t":"2026-10-13T23:30:00Z","v":600,"vw":5.463375},{"c":5.4,"h":5.48,"l":5.29,"n":213,"o":5.38,"t":"2026-10-14T08:00:00Z","v":16421,"vw":5.346018},{"c":5.4,"h":5.42,"l":5.4,"n":2,"o":5.42,"t":"2026-10-14T08:15:00Z","v":508,"vw":5.403937},{"c":5.4001,"h":5.4001,"l":5.4001,"n":1,"o":5.4001,"t":"2026-10-14T08:30:00Z","v":120,"vw":5.4001},{"c":5.4,"h":5.4,"l":5.4,"n":5,"o":5.4,"t":"2026-10-14T08:45:00Z","v":4601,"vw":5.4},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-14T09:15:00Z","v":250,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-14T09:30:00Z","v":680,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-14T09:45:00Z","v":1683,"vw":5.31},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-14T10:15:00Z","v":200,"vw":5.35},{"c":5.2684,"h":5.2684,"l":5.2684,"n":1,"o":5.2684,"t":"2026-10-14T10:45:00Z","v":250,"vw":5.2684},{"c":5.2325,"h":5.24,"l":5.2325,"n":4,"o":5.24,"t":"2026-10-14T11:00:00Z","v":1250,"vw":5.237},{"c":5.25,"h":5.28,"l":5.25,"n":11,"o":5.28,"t":"2026-10-14T11:15:00Z","v":2030,"vw":5.268167},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-14T11:30:00Z","v":1000,"vw":5.25},{"c":5.2476,"h":5.26,"l":5.2476,"n":14,"o":5.25,"t":"2026-10-14T11:45:00Z","v":5555,"vw":5.258766},{"c":5.31,"h":5.31,"l":5.27,"n":3,"o":5.27,"t":"2026-10-14T12:00:00Z","v":446,"vw":5.301031},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-14T12:15:00Z","v":3606,"vw":5.31},{"c":5.12,"h":5.25,"l":5.12,"n":12,"o":5.25,"t":"2026-10-14T12:30:00Z","v":10960,"vw":5.125514},{"c":5.0603,"h":5.17,"l":5.0603,"n":35,"o":5.12,"t":"2026-10-14T12:45:00Z","v":20434,"vw":5.118828},{"c":5.11,"h":5.1193,"l":5.08,"n":22,"o":5.08,"t":"2026-10-14T13:00:00Z","v":18468,"vw":5.089558},{"c":5.04,"h":5.09,"l":5.02,"n":186,"o":5.08,"t":"2026-10-14T13:15:00Z","v":40349,"vw":5.043762},{"c":5.025,"h":5.1943,"l":4.9839,"n":336,"o":5.05,"t":"2026-10-14T13:30:00Z","v":76679,"vw":5.085682},{"c":4.9,"h":5.05,"l":4.9,"n":279,"o":5.0193,"t":"2026-10-14T13:45:00Z","v":32240,"vw":4.989351},{"c":4.98,"h":5.0428,"l":4.895,"n":159,"o":4.9,"t":"2026-10-14T14:00:00Z","v":51658,"vw":4.979822},{"c":4.91,"h":4.9976,"l":4.8782,"n":204,"o":4.98,"t":"2026-10-14T14:15:00Z","v":34956,"vw":4.925949},{"c":4.978,"h":4.99,"l":4.905,"n":118,"o":4.9101,"t":"2026-10-14T14:30:00Z","v":24452,"vw":4.957933},{"c":4.901,"h":4.9798,"l":4.85,"n":193,"o":4.9798,"t":"2026-10-14T14:45:00Z","v":73060,"vw":4.902818},{"c":4.775,"h":4.9099,"l":4.76,"n":276,"o":4.9099,"t":"2026-10-14T15:00:00Z","v":63691,"vw":4.815463},{"c":4.745,"h":4.81,"l":4.73,"n":240,"o":4.771,"t":"2026-10-14T15:15:00Z","v":50495,"vw":4.769132},{"c":4.66,"h":4.77,"l":4.6507,"n":273,"o":4.74,"t":"2026-10-14T15:30:00Z","v":80131,"vw":4.705175},{"c":4.65,"h":4.68,"l":4.6313,"n":247,"o":4.675,"t":"2026-10-14T15:45:00Z","v":36770,"vw":4.65458},{"c":4.56,"h":4.65,"l":4.56,"n":145,"o":4.6457,"t":"2026-10-14T16:00:00Z","v":50329,"vw":4.600516},{"c":4.55,"h":4.6,"l":4.52,"n":314,"o":4.56,"t":"2026-10-14T16:15:00Z","v":129046,"vw":4.55839},{"c":4.59,"h":4.59,"l":4.525,"n":161,"o":4.55,"t":"2026-10-14T16:30:00Z","v":23570,"vw":4.56482},{"c":4.6,"h":4.6,"l":4.54,"n":158,"o":4.58,"t":"2026-10-14T16:45:00Z","v":33420,"vw":4.56086},{"c":4.55,"h":4.6,"l":4.545,"n":62,"o":4.59,"t":"2026-10-14T17:00:00Z","v":11381,"vw":4.569338},{"c":4.485,"h":4.56,"l":4.485,"n":288,"o":4.545,"t":"2026-10-14T17:15:00Z","v":82479,"vw":4.504339},{"c":4.47,"h":4.49,"l":4.45,"n":82,"o":4.48,"t":"2026-10-14T17:30:00Z","v":39871,"vw":4.462767},{"c":4.4099,"h":4.47,"l":4.4,"n":164,"o":4.47,"t":"2026-10-14T17:45:00Z","v":24902,"vw":4.429293},{"c":4.479,"h":4.479,"l":4.38,"n":65,"o":4.39,"t":"2026-10-14T18:00:00Z","v":27225,"vw":4.436244},{"c":4.425,"h":4.4792,"l":4.415,"n":102,"o":4.4772,"t":"2026-10-14T18:15:00Z","v":25628,"vw":4.457913},{"c":4.41,"h":4.4254,"l":4.4099,"n":89,"o":4.425,"t":"2026-10-14T18:30:00Z","v":41406,"vw":4.419958},{"c":4.4199,"h":4.45,"l":4.405,"n":75,"o":4.41,"t":"2026-10-14T18:45:00Z","v":35825,"vw":4.434456},{"c":4.4,"h":4.43,"l":4.39,"n":170,"o":4.41,"t":"2026-10-14T19:00:00Z","v":99102,"vw":4.400915},{"c":4.4701,"h":4.485,"l":4.375,"n":296,"o":4.395,"t":"2026-10-14T19:15:00Z","v":247138,"vw":4.386849},{"c":4.5276,"h":4.53,"l":4.475,"n":118,"o":4.475,"t":"2026-10-14T19:30:00Z","v":65966,"vw":4.506282},{"c":4.43,"h":4.5,"l":4.4,"n":215,"o":4.5,"t":"2026-10-14T19:45:00Z","v":112566,"vw":4.469362},{"c":4.44,"h":4.4659,"l":4.42,"n":22,"o":4.42,"t":"2026-10-14T20:00:00Z","v":6571,"vw":4.449406},{"c":4.4106,"h":4.44,"l":4.4106,"n":15,"o":4.44,"t":"2026-10-14T20:15:00Z","v":1992,"vw":4.429162},{"c":4.4633,"h":4.4633,"l":4.4301,"n":11,"o":4.44,"t":"2026-10-14T20:30:00Z","v":1375,"vw":4.447809},{"c":4.45,"h":4.46,"l":4.4492,"n":4,"o":4.46,"t":"2026-10-14T20:45:00Z","v":625,"vw":4.452688},{"c":4.46,"h":4.46,"l":4.45,"n":8,"o":4.45,"t":"2026-10-14T21:00:00Z","v":1545,"vw":4.457191},{"c":4.46,"h":4.48,"l":4.4504,"n":12,"o":4.47,"t":"2026-10-14T21:15:00Z","v":3135,"vw":4.458713},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-14T21:30:00Z","v":100,"vw":4.49},{"c":4.4511,"h":4.4511,"l":4.4511,"n":1,"o":4.4511,"t":"2026-10-14T21:45:00Z","v":500,"vw":4.4511},{"c":4.42,"h":4.48,"l":4.41,"n":18,"o":4.48,"t":"2026-10-14T22:00:00Z","v":3369,"vw":4.434122},{"c":4.4,"h":4.42,"l":4.3601,"n":56,"o":4.42,"t":"2026-10-14T22:15:00Z","v":7419,"vw":4.38901},{"c":4.29,"h":4.4,"l":4.29,"n":44,"o":4.4,"t":"2026-10-14T22:30:00Z","v":17637,"vw":4.315271},{"c":4.31,"h":4.36,"l":4.2983,"n":119,"o":4.3,"t":"2026-10-14T22:45:00Z","v":71788,"vw":4.342935},{"c":4.3,"h":4.3058,"l":4.3,"n":7,"o":4.3031,"t":"2026-10-14T23:00:00Z","v":3973,"vw":4.301243},{"c":4.25,"h":4.31,"l":4.25,"n":29,"o":4.31,"t":"2026-10-14T23:15:00Z","v":11845,"vw":4.272874},{"c":4.231,"h":4.27,"l":4.2288,"n":17,"o":4.27,"t":"2026-10-14T23:30:00Z","v":4331,"vw":4.246558},{"c":4.26,"h":4.28,"l":4.26,"n":18,"o":4.27,"t":"2026-10-14T23:45:00Z","v":5363,"vw":4.270624},{"c":4.11,"h":4.3,"l":4.11,"n":50,"o":4.23,"t":"2026-10-15T08:00:00Z","v":8160,"vw":4.221038},{"c":4.1,"h":4.105,"l":4.1,"n":6,"o":4.105,"t":"2026-10-15T08:15:00Z","v":1858,"vw":4.102778},{"c":4.1004,"h":4.11,"l":4.1004,"n":5,"o":4.11,"t":"2026-10-15T08:30:00Z","v":1058,"vw":4.105886},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-15T08:45:00Z","v":400,"vw":4.12},{"c":4.17,"h":4.17,"l":4.15,"n":10,"o":4.15,"t":"2026-10-15T09:00:00Z","v":2500,"vw":4.154065},{"c":4.17,"h":4.17,"l":4.16,"n":21,"o":4.16,"t":"2026-10-15T09:15:00Z","v":10251,"vw":4.168532},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-15T09:45:00Z","v":4395,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T10:00:00Z","v":216,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T10:15:00Z","v":100,"vw":4.13},{"c":4.09,"h":4.1,"l":4.09,"n":2,"o":4.1,"t":"2026-10-15T10:30:00Z","v":700,"vw":4.094286},{"c":4.05,"h":4.0597,"l":4.04,"n":13,"o":4.05,"t":"2026-10-15T10:45:00Z","v":2159,"vw":4.043917},{"c":3.98,"h":4.04,"l":3.95,"n":101,"o":4.04,"t":"2026-10-15T11:00:00Z","v":15078,"vw":3.986296},{"c":4.01,"h":4.02,"l":3.98005,"n":23,"o":4,"t":"2026-10-15T11:15:00Z","v":3404,"vw":4.000552},{"c":4.09,"h":4.1093,"l":4.02,"n":20,"o":4.09,"t":"2026-10-15T11:30:00Z","v":6407,"vw":4.079827},{"c":4.05,"h":4.08,"l":4.05,"n":50,"o":4.06,"t":"2026-10-15T11:45:00Z","v":4106,"vw":4.063316},{"c":4.01,"h":4.03,"l":4.01,"n":6,"o":4.02,"t":"2026-10-15T12:00:00Z","v":1300,"vw":4.022},{"c":4.08,"h":4.08,"l":4.0109,"n":17,"o":4.0109,"t":"2026-10-15T12:15:00Z","v":5800,"vw":4.039986},{"c":4,"h":4.09,"l":3.97,"n":20,"o":4,"t":"2026-10-15T12:30:00Z","v":5382,"vw":4.011064},{"c":4.02,"h":4.06,"l":4,"n":7,"o":4.06,"t":"2026-10-15T12:45:00Z","v":3801,"vw":4.016316},{"c":3.98,"h":4.0291,"l":3.98,"n":27,"o":4,"t":"2026-10-15T13:00:00Z","v":14690,"vw":3.9929},{"c":3.98,"h":4.01,"l":3.93,"n":79,"o":3.99,"t":"2026-10-15T13:15:00Z","v":68300,"vw":3.955856},{"c":3.79,"h":3.99,"l":3.64,"n":719,"o":3.99,"t":"2026-10-15T13:30:00Z","v":190745,"vw":3.808275},{"c":3.53,"h":3.81,"l":3.5,"n":661,"o":3.79,"t":"2026-10-15T13:45:00Z","v":252697,"vw":3.59102},{"c":3.62,"h":3.74,"l":3.52,"n":696,"o":3.52,"t":"2026-10-15T14:00:00Z","v":212064,"vw":3.619175},{"c":3.7133,"h":3.7699,"l":3.6,"n":330,"o":3.61,"t":"2026-10-15T14:15:00Z","v":79927,"vw":3.676873},{"c":3.82,"h":3.83,"l":3.65,"n":224,"o":3.68,"t":"2026-10-15T14:30:00Z","v":70750,"vw":3.762175},{"c":3.8499,"h":3.8513,"l":3.75,"n":325,"o":3.821,"t":"2026-10-15T14:45:00Z","v":109907,"vw":3.81895},{"c":3.91,"h":3.91,"l":3.75,"n":527,"o":3.83,"t":"2026-10-15T15:00:00Z","v":124957,"vw":3.810571},{"c":3.83,"h":3.95,"l":3.8164,"n":306,"o":3.9001,"t":"2026-10-15T15:15:00Z","v":90000,"vw":3.903411},{"c":3.835,"h":3.87,"l":3.8,"n":156,"o":3.84,"t":"2026-10-15T15:30:00Z","v":32964,"vw":3.831069},{"c":3.86,"h":3.865,"l":3.81,"n":106,"o":3.83,"t":"2026-10-15T15:45:00Z","v":21403,"vw":3.845851},{"c":3.81,"h":3.89,"l":3.805,"n":247,"o":3.86,"t":"2026-10-15T16:00:00Z","v":53458,"vw":3.846067},{"c":3.8,"h":3.82,"l":3.78,"n":129,"o":3.815,"t":"2026-10-15T16:15:00Z","v":28278,"vw":3.796823},{"c":3.8,"h":3.8389,"l":3.77,"n":69,"o":3.794,"t":"2026-10-15T16:30:00Z","v":30289,"vw":3.790282},{"c":3.79,"h":3.82,"l":3.78,"n":66,"o":3.82,"t":"2026-10-15T16:45:00Z","v":10772,"vw":3.791872},{"c":3.8101,"h":3.82,"l":3.77,"n":149,"o":3.81,"t":"2026-10-15T17:00:00Z","v":61996,"vw":3.803695},{"c":3.81,"h":3.85,"l":3.8,"n":129,"o":3.83,"t":"2026-10-15T17:15:00Z","v":37961,"vw":3.818067},{"c":3.87,"h":3.87,"l":3.81,"n":112,"o":3.81,"t":"2026-10-15T17:30:00Z","v":26482,"vw":3.844399},{"c":3.84,"h":3.86,"l":3.815,"n":124,"o":3.855,"t":"2026-10-15T17:45:00Z","v":27767,"vw":3.832777},{"c":3.78,"h":3.83,"l":3.78,"n":128,"o":3.83,"t":"2026-10-15T18:00:00Z","v":46715,"vw":3.813764},{"c":3.76,"h":3.8,"l":3.755,"n":191,"o":3.78,"t":"2026-10-15T18:15:00Z","v":69108,"vw":3.783243},{"c":3.79,"h":3.79,"l":3.7499,"n":120,"o":3.76,"t":"2026-10-15T18:30:00Z","v":15844,"vw":3.768581},{"c":3.825,"h":3.838,"l":3.78,"n":89,"o":3.8,"t":"2026-10-15T18:45:00Z","v":21328,"vw":3.801705},{"c":3.94,"h":3.94,"l":3.83,"n":211,"o":3.83,"t":"2026-10-15T19:00:00Z","v":51666,"vw":3.883233},{"c":4.01,"h":4.05,"l":3.945,"n":266,"o":3.95,"t":"2026-10-15T19:15:00Z","v":44254,"vw":4.014264},{"c":3.95,"h":4.03,"l":3.95,"n":324,"o":4.015,"t":"2026-10-15T19:30:00Z","v":54702,"vw":3.988775},{"c":3.99,"h":4.015,"l":3.96,"n":305,"o":3.96,"t":"2026-10-15T19:45:00Z","v":61394,"vw":3.979762},{"c":4.03,"h":4.037,"l":3.98,"n":30,"o":4.01,"t":"2026-10-15T20:00:00Z","v":6736,"vw":4.023706},{"c":4.0697,"h":4.0699,"l":4.0282,"n":40,"o":4.0394,"t":"2026-10-15T20:15:00Z","v":15569,"vw":4.034525},{"c":4.0506,"h":4.1,"l":4.04,"n":28,"o":4.07,"t":"2026-10-15T20:30:00Z","v":7614,"vw":4.076118},{"c":4.03,"h":4.0986,"l":4.03,"n":15,"o":4.06,"t":"2026-10-15T20:45:00Z","v":3482,"vw":4.080494},{"c":3.96,"h":4,"l":3.93,"n":16,"o":4,"t":"2026-10-15T21:00:00Z","v":1777,"vw":3.974375},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-15T21:15:00Z","v":120,"vw":3.99},{"c":4.142,"h":4.142,"l":4.1,"n":3,"o":4.1,"t":"2026-10-15T21:30:00Z","v":205,"vw":4.121},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T21:45:00Z","v":101,"vw":4.1},{"c":4.1199,"h":4.1199,"l":4.09,"n":3,"o":4.1,"t":"2026-10-15T22:00:00Z","v":950,"vw":4.098926},{"c":4.11,"h":4.11,"l":4.1,"n":7,"o":4.11,"t":"2026-10-15T22:15:00Z","v":1458,"vw":4.107143},{"c":4.07,"h":4.08,"l":4.05,"n":20,"o":4.08,"t":"2026-10-15T22:30:00Z","v":7388,"vw":4.061324},{"c":4.07,"h":4.08,"l":4.07,"n":27,"o":4.0787,"t":"2026-10-15T22:45:00Z","v":17775,"vw":4.078289},{"c":4.0697,"h":4.0697,"l":4.05,"n":5,"o":4.06,"t":"2026-10-15T23:00:00Z","v":2618,"vw":4.054604},{"c":4.04,"h":4.07,"l":4.04,"n":4,"o":4.07,"t":"2026-10-15T23:15:00Z","v":400,"vw":4.05975},{"c":3.98,"h":4.01,"l":3.98,"n":10,"o":4.01,"t":"2026-10-15T23:30:00Z","v":1905,"vw":4.005453},{"c":3.99,"h":4,"l":3.98,"n":4,"o":4,"t":"2026-10-15T23:45:00Z","v":1309,"vw":3.987288},{"c":4.1338,"h":4.26,"l":4.07,"n":70,"o":4.13,"t":"2026-10-16T08:00:00Z","v":18083,"vw":4.164126},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T08:15:00Z","v":300,"vw":4.09},{"c":4.1114,"h":4.1114,"l":4.1114,"n":1,"o":4.1114,"t":"2026-10-16T08:45:00Z","v":500,"vw":4.1114},{"c":4.1,"h":4.1,"l":4.075,"n":5,"o":4.075,"t":"2026-10-16T09:00:00Z","v":3387,"vw":4.078691},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T09:30:00Z","v":3400,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T09:45:00Z","v":300,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-16T10:00:00Z","v":125,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-10-16T10:15:00Z","v":5800,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":4,"o":4.02,"t":"2026-10-16T10:45:00Z","v":230,"vw":4.015},{"c":3.98,"h":4.05,"l":3.97,"n":51,"o":4.05,"t":"2026-10-16T11:00:00Z","v":5325,"vw":3.983333},{"c":3.988,"h":3.988,"l":3.98,"n":2,"o":3.98,"t":"2026-10-16T11:15:00Z","v":350,"vw":3.984571},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.97},{"c":3.93,"h":3.95,"l":3.93,"n":4,"o":3.95,"t":"2026-10-16T11:45:00Z","v":1050,"vw":3.935714},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-16T12:00:00Z","v":600,"vw":3.99},{"c":3.97,"h":3.97,"l":3.93,"n":9,"o":3.96,"t":"2026-10-16T12:15:00Z","v":2700,"vw":3.941111},{"c":3.945,"h":3.97,"l":3.945,"n":6,"o":3.97,"t":"2026-10-16T12:30:00Z","v":2838,"vw":3.953214},{"c":3.94,"h":3.95,"l":3.94,"n":5,"o":3.95,"t":"2026-10-16T12:45:00Z","v":1200,"vw":3.943333},{"c":3.94,"h":3.94,"l":3.93,"n":4,"o":3.93,"t":"2026-10-16T13:00:00Z","v":630,"vw":3.933175},{"c":3.89,"h":3.96,"l":3.89,"n":8,"o":3.96,"t":"2026-10-16T13:15:00Z","v":2410,"vw":3.916348},{"c":3.7175,"h":3.95,"l":3.63,"n":370,"o":3.95,"t":"2026-10-16T13:30:00Z","v":130969,"vw":3.707237},{"c":3.49,"h":3.73,"l":3.461,"n":616,"o":3.72,"t":"2026-10-16T13:45:00Z","v":228419,"vw":3.562772},{"c":3.6,"h":3.63,"l":3.4928,"n":333,"o":3.5,"t":"2026-10-16T14:00:00Z","v":79854,"vw":3.571003},{"c":3.55,"h":3.61,"l":3.54,"n":190,"o":3.61,"t":"2026-10-16T14:15:00Z","v":51355,"vw":3.571204},{"c":3.64,"h":3.67,"l":3.54,"n":276,"o":3.54,"t":"2026-10-16T14:30:00Z","v":94209,"vw":3.634346},{"c":3.6201,"h":3.66,"l":3.58,"n":155,"o":3.635,"t":"2026-10-16T14:45:00Z","v":42364,"vw":3.623904},{"c":3.5,"h":3.63,"l":3.4901,"n":229,"o":3.63,"t":"2026-10-16T15:00:00Z","v":58424,"vw":3.534602},{"c":3.56,"h":3.5765,"l":3.5,"n":179,"o":3.52,"t":"2026-10-16T15:15:00Z","v":35050,"vw":3.531202},{"c":3.53,"h":3.589,"l":3.525,"n":116,"o":3.56,"t":"2026-10-16T15:30:00Z","v":27020,"vw":3.54557},{"c":3.55,"h":3.56,"l":3.52,"n":117,"o":3.525,"t":"2026-10-16T15:45:00Z","v":33527,"vw":3.549867},{"c":3.52,"h":3.55,"l":3.491,"n":158,"o":3.54,"t":"2026-10-16T16:00:00Z","v":38573,"vw":3.517765},{"c":3.54,"h":3.547,"l":3.525,"n":56,"o":3.54,"t":"2026-10-16T16:15:00Z","v":23646,"vw":3.535102},{"c":3.56,"h":3.578,"l":3.52,"n":102,"o":3.522,"t":"2026-10-16T16:30:00Z","v":23046,"vw":3.553244},{"c":3.525,"h":3.56,"l":3.52,"n":67,"o":3.56,"t":"2026-10-16T16:45:00Z","v":14518,"vw":3.53314},{"c":3.51,"h":3.54,"l":3.48,"n":170,"o":3.535,"t":"2026-10-16T17:00:00Z","v":60305,"vw":3.503803},{"c":3.525,"h":3.53,"l":3.47,"n":128,"o":3.51,"t":"2026-10-16T17:15:00Z","v":53220,"vw":3.481821},{"c":3.555,"h":3.565,"l":3.52,"n":103,"o":3.5201,"t":"2026-10-16T17:30:00Z","v":47774,"vw":3.542442},{"c":3.52,"h":3.54,"l":3.51,"n":71,"o":3.54,"t":"2026-10-16T17:45:00Z","v":23244,"vw":3.517892},{"c":3.5,"h":3.53,"l":3.48,"n":87,"o":3.52,"t":"2026-10-16T18:00:00Z","v":35316,"vw":3.506353},{"c":3.5,"h":3.5,"l":3.4701,"n":101,"o":3.49,"t":"2026-10-16T18:15:00Z","v":36263,"vw":3.480559},{"c":3.475,"h":3.5,"l":3.46,"n":68,"o":3.5,"t":"2026-10-16T18:30:00Z","v":13740,"vw":3.483282},{"c":3.45,"h":3.47,"l":3.43,"n":123,"o":3.47,"t":"2026-10-16T18:45:00Z","v":19840,"vw":3.452583},{"c":3.49,"h":3.49,"l":3.405,"n":97,"o":3.45,"t":"2026-10-16T19:00:00Z","v":23510,"vw":3.433409},{"c":3.5199,"h":3.52,"l":3.46,"n":102,"o":3.4999,"t":"2026-10-16T19:15:00Z","v":36798,"vw":3.503285},{"c":3.405,"h":3.52,"l":3.4,"n":213,"o":3.52,"t":"2026-10-16T19:30:00Z","v":55612,"vw":3.440634},{"c":3.43,"h":3.43,"l":3.4,"n":172,"o":3.405,"t":"2026-10-16T19:45:00Z","v":44217,"vw":3.414843},{"c":3.45,"h":3.45,"l":3.42,"n":22,"o":3.42,"t":"2026-10-16T20:00:00Z","v":2635,"vw":3.426671},{"c":3.44,"h":3.5,"l":3.44,"n":12,"o":3.45,"t":"2026-10-16T20:15:00Z","v":4890,"vw":3.479382},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T20:45:00Z","v":100,"vw":3.46},{"c":3.5,"h":3.5,"l":3.48,"n":13,"o":3.48,"t":"2026-10-16T21:00:00Z","v":1499,"vw":3.487626},{"c":3.45,"h":3.46,"l":3.45,"n":8,"o":3.46,"t":"2026-10-16T21:15:00Z","v":1105,"vw":3.457654},{"c":3.42,"h":3.44,"l":3.42,"n":13,"o":3.44,"t":"2026-10-16T21:30:00Z","v":4558,"vw":3.423963},{"c":3.4481,"h":3.4483,"l":3.42,"n":4,"o":3.4215,"t":"2026-10-16T21:45:00Z","v":3043,"vw":3.435169},{"c":3.4,"h":3.4477,"l":3.4,"n":23,"o":3.42,"t":"2026-10-16T22:00:00Z","v":7120,"vw":3.419532},{"c":3.4005,"h":3.4005,"l":3.4005,"n":2,"o":3.4005,"t":"2026-10-16T22:30:00Z","v":1000,"vw":3.4005},{"c":3.4057,"h":3.4057,"l":3.4057,"n":1,"o":3.4057,"t":"2026-10-16T22:45:00Z","v":444,"vw":3.4057},{"c":3.42,"h":3.435,"l":3.42,"n":2,"o":3.435,"t":"2026-10-16T23:00:00Z","v":4600,"vw":3.420326},{"c":3.4696,"h":3.4696,"l":3.4,"n":9,"o":3.4,"t":"2026-10-16T23:30:00Z","v":1989,"vw":3.420712},{"c":3.43,"h":3.44,"l":3.41,"n":4,"o":3.44,"t":"2026-10-16T23:45:00Z","v":4110,"vw":3.420488},{"c":3.66,"h":3.66,"l":3.64,"n":31,"o":3.65,"t":"2026-10-19T08:00:00Z","v":5230,"vw":3.646127},{"c":3.64,"h":3.64,"l":3.62,"n":8,"o":3.625,"t":"2026-10-19T08:15:00Z","v":3350,"vw":3.631819},{"c":3.63,"h":3.63,"l":3.63,"n":11,"o":3.63,"t":"2026-10-19T09:00:00Z","v":5719,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T09:15:00Z","v":200,"vw":3.64},{"c":3.64,"h":3.65,"l":3.64,"n":4,"o":3.65,"t":"2026-10-19T09:30:00Z","v":1300,"vw":3.646154},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T09:45:00Z","v":100,"vw":3.64},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-19T10:00:00Z","v":643,"vw":3.67},{"c":3.7,"h":3.7,"l":3.69,"n":5,"o":3.69,"t":"2026-10-19T10:45:00Z","v":5554,"vw":3.691192},{"c":3.6895,"h":3.72,"l":3.6895,"n":10,"o":3.72,"t":"2026-10-19T11:00:00Z","v":3395,"vw":3.701815},{"c":3.7,"h":3.7,"l":3.68,"n":10,"o":3.68,"t":"2026-10-19T11:15:00Z","v":3949,"vw":3.694935},{"c":3.69,"h":3.69,"l":3.6685,"n":4,"o":3.6685,"t":"2026-10-19T11:30:00Z","v":1115,"vw":3.671227},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T11:45:00Z","v":250,"vw":3.72},{"c":3.73,"h":3.73,"l":3.7,"n":41,"o":3.7,"t":"2026-10-19T12:00:00Z","v":17805,"vw":3.726606},{"c":3.74,"h":3.74,"l":3.7311,"n":2,"o":3.7311,"t":"2026-10-19T12:15:00Z","v":588,"vw":3.738486},{"c":3.71,"h":3.74,"l":3.71,"n":14,"o":3.74,"t":"2026-10-19T12:30:00Z","v":7977,"vw":3.730447},{"c":3.7232,"h":3.7391,"l":3.71,"n":8,"o":3.72,"t":"2026-10-19T12:45:00Z","v":4480,"vw":3.723073},{"c":3.75,"h":3.75,"l":3.711,"n":55,"o":3.711,"t":"2026-10-19T13:00:00Z","v":22562,"vw":3.728347},{"c":3.77,"h":3.79,"l":3.741,"n":23,"o":3.741,"t":"2026-10-19T13:15:00Z","v":8587,"vw":3.766086},{"c":3.505,"h":3.77,"l":3.475,"n":649,"o":3.77,"t":"2026-10-19T13:30:00Z","v":176505,"vw":3.571441},{"c":3.47,"h":3.64,"l":3.46,"n":209,"o":3.51,"t":"2026-10-19T13:45:00Z","v":76115,"vw":3.549587},{"c":3.53,"h":3.53,"l":3.465,"n":320,"o":3.49,"t":"2026-10-19T14:00:00Z","v":84533,"vw":3.496113},{"c":3.56,"h":3.605,"l":3.52,"n":212,"o":3.52,"t":"2026-10-19T14:15:00Z","v":76299,"vw":3.569168},{"c":3.59,"h":3.59,"l":3.54,"n":198,"o":3.561,"t":"2026-10-19T14:30:00Z","v":88698,"vw":3.569251},{"c":3.59,"h":3.63,"l":3.59,"n":101,"o":3.59,"t":"2026-10-19T14:45:00Z","v":38103,"vw":3.614974},{"c":3.63,"h":3.645,"l":3.58,"n":133,"o":3.585,"t":"2026-10-19T15:00:00Z","v":56767,"vw":3.612779},{"c":3.6981,"h":3.7,"l":3.6298,"n":405,"o":3.6465,"t":"2026-10-19T15:15:00Z","v":317731,"vw":3.684043},{"c":3.69,"h":3.71,"l":3.68,"n":477,"o":3.695,"t":"2026-10-19T15:30:00Z","v":329909,"vw":3.690613},{"c":3.67,"h":3.717,"l":3.6599,"n":151,"o":3.685,"t":"2026-10-19T15:45:00Z","v":53171,"vw":3.687696},{"c":3.66,"h":3.67,"l":3.6402,"n":83,"o":3.67,"t":"2026-10-19T16:00:00Z","v":15736,"vw":3.658675},{"c":3.6181,"h":3.655,"l":3.61,"n":93,"o":3.655,"t":"2026-10-19T16:15:00Z","v":27705,"vw":3.630306},{"c":3.605,"h":3.62,"l":3.5901,"n":69,"o":3.61,"t":"2026-10-19T16:30:00Z","v":38019,"vw":3.605734},{"c":3.545,"h":3.6,"l":3.545,"n":73,"o":3.6,"t":"2026-10-19T16:45:00Z","v":29029,"vw":3.565835},{"c":3.52,"h":3.55,"l":3.52,"n":68,"o":3.54,"t":"2026-10-19T17:00:00Z","v":21159,"vw":3.542083},{"c":3.51,"h":3.5471,"l":3.5,"n":62,"o":3.531,"t":"2026-10-19T17:15:00Z","v":23775,"vw":3.512156},{"c":3.465,"h":3.5,"l":3.45,"n":223,"o":3.5,"t":"2026-10-19T17:30:00Z","v":99289,"vw":3.464927},{"c":3.447,"h":3.45,"l":3.42,"n":115,"o":3.45,"t":"2026-10-19T17:45:00Z","v":53814,"vw":3.436326},{"c":3.45,"h":3.4581,"l":3.4201,"n":75,"o":3.4495,"t":"2026-10-19T18:00:00Z","v":15515,"vw":3.441269},{"c":3.42,"h":3.4536,"l":3.41,"n":72,"o":3.445,"t":"2026-10-19T18:15:00Z","v":17332,"vw":3.429455},{"c":3.44,"h":3.44,"l":3.4,"n":67,"o":3.42,"t":"2026-10-19T18:30:00Z","v":14045,"vw":3.417448},{"c":3.42,"h":3.45,"l":3.415,"n":66,"o":3.435,"t":"2026-10-19T18:45:00Z","v":16292,"vw":3.440426},{"c":3.4004,"h":3.425,"l":3.4,"n":49,"o":3.415,"t":"2026-10-19T19:00:00Z","v":14231,"vw":3.41912},{"c":3.455,"h":3.49,"l":3.41,"n":130,"o":3.41,"t":"2026-10-19T19:15:00Z","v":49151,"vw":3.46177},{"c":3.464,"h":3.48,"l":3.45,"n":58,"o":3.45,"t":"2026-10-19T19:30:00Z","v":17729,"vw":3.463611},{"c":3.4,"h":3.46,"l":3.4,"n":95,"o":3.46,"t":"2026-10-19T19:45:00Z","v":31706,"vw":3.430547},{"c":3.42,"h":3.42,"l":3.4,"n":29,"o":3.4,"t":"2026-10-19T20:00:00Z","v":3035,"vw":3.409893},{"c":3.4268,"h":3.4268,"l":3.42,"n":2,"o":3.42,"t":"2026-10-19T20:15:00Z","v":340,"vw":3.423},{"c":3.414,"h":3.414,"l":3.41,"n":7,"o":3.41,"t":"2026-10-19T20:30:00Z","v":3635,"vw":3.411888},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T20:45:00Z","v":100,"vw":3.44},{"c":3.4493,"h":3.4496,"l":3.4484,"n":4,"o":3.4496,"t":"2026-10-19T21:00:00Z","v":10515,"vw":3.448882},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T21:30:00Z","v":120,"vw":3.44},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T21:45:00Z","v":250,"vw":3.43},{"c":3.4495,"h":3.45,"l":3.4495,"n":2,"o":3.45,"t":"2026-10-19T22:00:00Z","v":630,"vw":3.449897},{"c":3.4496,"h":3.4496,"l":3.4496,"n":4,"o":3.4496,"t":"2026-10-19T22:15:00Z","v":11080,"vw":3.4496},{"c":3.45,"h":3.45,"l":3.45,"n":8,"o":3.45,"t":"2026-10-19T22:30:00Z","v":182,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T23:30:00Z","v":100,"vw":3.42},{"c":3.408,"h":3.42,"l":3.408,"n":7,"o":3.42,"t":"2026-10-19T23:45:00Z","v":1300,"vw":3.414615},{"c":3.25,"h":3.28,"l":3.22,"n":31,"o":3.26,"t":"2026-10-20T08:00:00Z","v":8566,"vw":3.247538},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-20T08:15:00Z","v":1505,"vw":3.23},{"c":3.2,"h":3.22,"l":3.2,"n":36,"o":3.22,"t":"2026-10-20T09:00:00Z","v":3457,"vw":3.20067},{"c":3.22,"h":3.2297,"l":3.19,"n":7,"o":3.19,"t":"2026-10-20T09:45:00Z","v":4304,"vw":3.21346},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T10:30:00Z","v":150,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-20T10:45:00Z","v":100,"vw":3.2},{"c":3.1831,"h":3.2054,"l":3.18,"n":29,"o":3.2,"t":"2026-10-20T11:00:00Z","v":6701,"vw":3.192036},{"c":3.1648,"h":3.19,"l":3.1648,"n":10,"o":3.19,"t":"2026-10-20T11:15:00Z","v":2717,"vw":3.17013},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T11:30:00Z","v":440,"vw":3.17},{"c":3.16,"h":3.17,"l":3.15,"n":19,"o":3.169,"t":"2026-10-20T11:45:00Z","v":1908,"vw":3.157287},{"c":3.13,"h":3.14,"l":3.13,"n":13,"o":3.14,"t":"2026-10-20T12:00:00Z","v":1280,"vw":3.134489},{"c":3.17,"h":3.17,"l":3.15,"n":10,"o":3.17,"t":"2026-10-20T12:15:00Z","v":5267,"vw":3.158748},{"c":3.23,"h":3.23,"l":3.18,"n":5,"o":3.18,"t":"2026-10-20T12:30:00Z","v":500,"vw":3.21198},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-20T12:45:00Z","v":1000,"vw":3.22},{"c":3.24,"h":3.24,"l":3.23,"n":4,"o":3.23,"t":"2026-10-20T13:00:00Z","v":565,"vw":3.235346},{"c":3.16,"h":3.23,"l":3.16,"n":18,"o":3.23,"t":"2026-10-20T13:15:00Z","v":5672,"vw":3.202827},{"c":3,"h":3.2,"l":3,"n":504,"o":3.2,"t":"2026-10-20T13:30:00Z","v":119648,"vw":3.069642},{"c":3.22,"h":3.22,"l":2.995,"n":339,"o":2.995,"t":"2026-10-20T13:45:00Z","v":80608,"vw":3.124853},{"c":3.31,"h":3.35,"l":3.2299,"n":266,"o":3.23,"t":"2026-10-20T14:00:00Z","v":109832,"vw":3.271873},{"c":3.47,"h":3.48,"l":3.32,"n":303,"o":3.32,"t":"2026-10-20T14:15:00Z","v":123533,"vw":3.386033},{"c":3.47,"h":3.49,"l":3.4199,"n":295,"o":3.47,"t":"2026-10-20T14:30:00Z","v":83731,"vw":3.461045},{"c":3.52,"h":3.535,"l":3.48,"n":186,"o":3.48,"t":"2026-10-20T14:45:00Z","v":51300,"vw":3.507624},{"c":3.4,"h":3.53,"l":3.38,"n":276,"o":3.52,"t":"2026-10-20T15:00:00Z","v":84760,"vw":3.45318},{"c":3.44,"h":3.46,"l":3.41,"n":142,"o":3.41,"t":"2026-10-20T15:15:00Z","v":33356,"vw":3.441162},{"c":3.405,"h":3.4401,"l":3.3718,"n":230,"o":3.4401,"t":"2026-10-20T15:30:00Z","v":49294,"vw":3.404804},{"c":3.41,"h":3.4269,"l":3.37,"n":151,"o":3.38,"t":"2026-10-20T15:45:00Z","v":34547,"vw":3.402085},{"c":3.4181,"h":3.43,"l":3.4029,"n":229,"o":3.41,"t":"2026-10-20T16:00:00Z","v":174856,"vw":3.411289},{"c":3.44,"h":3.4469,"l":3.375,"n":457,"o":3.415,"t":"2026-10-20T16:15:00Z","v":264563,"vw":3.410462},{"c":3.4451,"h":3.475,"l":3.435,"n":358,"o":3.44,"t":"2026-10-20T16:30:00Z","v":222900,"vw":3.45487},{"c":3.435,"h":3.46,"l":3.425,"n":160,"o":3.445,"t":"2026-10-20T16:45:00Z","v":63877,"vw":3.442673},{"c":3.47,"h":3.47,"l":3.435,"n":203,"o":3.44,"t":"2026-10-20T17:00:00Z","v":95473,"vw":3.450005},{"c":3.455,"h":3.4759,"l":3.455,"n":133,"o":3.47,"t":"2026-10-20T17:15:00Z","v":72941,"vw":3.463385},{"c":3.435,"h":3.46,"l":3.431,"n":225,"o":3.459,"t":"2026-10-20T17:30:00Z","v":78194,"vw":3.44604},{"c":3.435,"h":3.4459,"l":3.429,"n":162,"o":3.435,"t":"2026-10-20T17:45:00Z","v":135109,"vw":3.435351},{"c":3.455,"h":3.46,"l":3.425,"n":277,"o":3.435,"t":"2026-10-20T18:00:00Z","v":160780,"vw":3.434816},{"c":3.4499,"h":3.46,"l":3.4401,"n":96,"o":3.455,"t":"2026-10-20T18:15:00Z","v":33137,"vw":3.449277},{"c":3.4199,"h":3.445,"l":3.4121,"n":132,"o":3.445,"t":"2026-10-20T18:30:00Z","v":67537,"vw":3.429198},{"c":3.41,"h":3.435,"l":3.41,"n":122,"o":3.42,"t":"2026-10-20T18:45:00Z","v":33426,"vw":3.42254},{"c":3.415,"h":3.425,"l":3.41,"n":109,"o":3.41,"t":"2026-10-20T19:00:00Z","v":41665,"vw":3.42109},{"c":3.41,"h":3.43,"l":3.41,"n":159,"o":3.415,"t":"2026-10-20T19:15:00Z","v":51365,"vw":3.419015},{"c":3.42,"h":3.43,"l":3.405,"n":104,"o":3.41,"t":"2026-10-20T19:30:00Z","v":39064,"vw":3.414871},{"c":3.405,"h":3.425,"l":3.395,"n":189,"o":3.42,"t":"2026-10-20T19:45:00Z","v":63164,"vw":3.405599},{"c":3.42,"h":3.42,"l":3.3906,"n":12,"o":3.41,"t":"2026-10-20T20:00:00Z","v":2234,"vw":3.403285},{"c":3.42,"h":3.4296,"l":3.42,"n":2,"o":3.4296,"t":"2026-10-20T20:15:00Z","v":254,"vw":3.42378},{"c":3.46,"h":3.46,"l":3.4399,"n":5,"o":3.44,"t":"2026-10-20T20:30:00Z","v":1398,"vw":3.450991},{"c":3.579,"h":3.579,"l":3.48,"n":39,"o":3.48,"t":"2026-10-20T20:45:00Z","v":21708,"vw":3.528911},{"c":3.569,"h":3.599,"l":3.56,"n":29,"o":3.56,"t":"2026-10-20T21:00:00Z","v":15451,"vw":3.59397},{"c":3.5684,"h":3.59,"l":3.55,"n":20,"o":3.59,"t":"2026-10-20T21:15:00Z","v":5096,"vw":3.570002},{"c":3.59,"h":3.59,"l":3.569,"n":8,"o":3.569,"t":"2026-10-20T21:30:00Z","v":2110,"vw":3.579095},{"c":3.6,"h":3.6,"l":3.5605,"n":13,"o":3.599,"t":"2026-10-20T21:45:00Z","v":2659,"vw":3.586404},{"c":3.69,"h":3.7,"l":3.62,"n":46,"o":3.62,"t":"2026-10-20T22:00:00Z","v":20324,"vw":3.663291},{"c":3.68,"h":3.72,"l":3.6602,"n":28,"o":3.69,"t":"2026-10-20T22:15:00Z","v":9383,"vw":3.696623},{"c":3.67,"h":3.7,"l":3.67,"n":15,"o":3.68,"t":"2026-10-20T22:30:00Z","v":3772,"vw":3.681234},{"c":3.66,"h":3.68,"l":3.65,"n":7,"o":3.66,"t":"2026-10-20T22:45:00Z","v":5920,"vw":3.666094},{"c":3.64,"h":3.66,"l":3.64,"n":3,"o":3.66,"t":"2026-10-20T23:00:00Z","v":1300,"vw":3.656923},{"c":3.62,"h":3.64,"l":3.6,"n":12,"o":3.63,"t":"2026-10-20T23:15:00Z","v":3039,"vw":3.611109},{"c":3.649,"h":3.65,"l":3.63,"n":9,"o":3.6369,"t":"2026-10-20T23:30:00Z","v":4350,"vw":3.639698},{"c":3.69,"h":3.69,"l":3.65,"n":31,"o":3.65,"t":"2026-10-20T23:45:00Z","v":8423,"vw":3.667023},{"c":3.69,"h":3.69,"l":3.65,"n":27,"o":3.68,"t":"2026-10-21T08:00:00Z","v":9913,"vw":3.669905},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-21T08:15:00Z","v":1000,"vw":3.64},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-10-21T08:30:00Z","v":1224,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T08:45:00Z","v":100,"vw":3.58},{"c":3.6,"h":3.6,"l":3.58,"n":49,"o":3.58,"t":"2026-10-21T09:00:00Z","v":9008,"vw":3.587017},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T09:15:00Z","v":100,"vw":3.6},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-21T09:30:00Z","v":842,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T09:45:00Z","v":1500,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T10:00:00Z","v":100,"vw":3.6},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-21T10:15:00Z","v":1000,"vw":3.57},{"c":3.59,"h":3.59,"l":3.58,"n":2,"o":3.58,"t":"2026-10-21T10:30:00Z","v":200,"vw":3.585},{"c":3.66,"h":3.66,"l":3.6323,"n":3,"o":3.6389,"t":"2026-10-21T11:00:00Z","v":2500,"vw":3.64048},{"c":3.65,"h":3.66,"l":3.65,"n":4,"o":3.65,"t":"2026-10-21T11:15:00Z","v":1604,"vw":3.656259},{"c":3.68,"h":3.68,"l":3.67,"n":9,"o":3.67,"t":"2026-10-21T11:30:00Z","v":8994,"vw":3.670556},{"c":3.7155,"h":3.719,"l":3.69,"n":5,"o":3.69,"t":"2026-10-21T11:45:00Z","v":1383,"vw":3.705246},{"c":3.7092,"h":3.71,"l":3.7,"n":12,"o":3.7,"t":"2026-10-21T12:00:00Z","v":3605,"vw":3.706686},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-21T12:15:00Z","v":201,"vw":3.72},{"c":3.7,"h":3.73,"l":3.7,"n":37,"o":3.7,"t":"2026-10-21T12:30:00Z","v":31247,"vw":3.718413},{"c":3.689,"h":3.69,"l":3.67,"n":14,"o":3.69,"t":"2026-10-21T12:45:00Z","v":3300,"vw":3.678084},{"c":3.68,"h":3.699,"l":3.67,"n":22,"o":3.699,"t":"2026-10-21T13:00:00Z","v":40732,"vw":3.674566},{"c":3.68,"h":3.7191,"l":3.67,"n":41,"o":3.68,"t":"2026-10-21T13:15:00Z","v":16845,"vw":3.691122},{"c":3.46,"h":3.73,"l":3.44,"n":1137,"o":3.68,"t":"2026-10-21T13:30:00Z","v":291354,"vw":3.578128},{"c":3.53,"h":3.54,"l":3.44,"n":435,"o":3.45,"t":"2026-10-21T13:45:00Z","v":154943,"vw":3.495599},{"c":3.46,"h":3.58,"l":3.4589,"n":463,"o":3.53,"t":"2026-10-21T14:00:00Z","v":166062,"vw":3.499981},{"c":3.5,"h":3.52,"l":3.4395,"n":833,"o":3.45,"t":"2026-10-21T14:15:00Z","v":707803,"vw":3.478248},{"c":3.51,"h":3.54,"l":3.49,"n":274,"o":3.5,"t":"2026-10-21T14:30:00Z","v":92099,"vw":3.512094},{"c":3.53,"h":3.56,"l":3.5,"n":140,"o":3.5,"t":"2026-10-21T14:45:00Z","v":42591,"vw":3.536014},{"c":3.54,"h":3.55,"l":3.51,"n":123,"o":3.54,"t":"2026-10-21T15:00:00Z","v":26057,"vw":3.528143},{"c":3.51,"h":3.5581,"l":3.505,"n":158,"o":3.55,"t":"2026-10-21T15:15:00Z","v":63314,"vw":3.525432},{"c":3.535,"h":3.535,"l":3.49,"n":148,"o":3.51,"t":"2026-10-21T15:30:00Z","v":43286,"vw":3.517021},{"c":3.539,"h":3.55,"l":3.53,"n":60,"o":3.535,"t":"2026-10-21T15:45:00Z","v":16552,"vw":3.5411},{"c":3.54,"h":3.545,"l":3.51,"n":130,"o":3.53,"t":"2026-10-21T16:00:00Z","v":40028,"vw":3.526738},{"c":3.4901,"h":3.545,"l":3.4901,"n":97,"o":3.54,"t":"2026-10-21T16:15:00Z","v":28507,"vw":3.525046},{"c":3.55,"h":3.58,"l":3.49,"n":189,"o":3.4998,"t":"2026-10-21T16:30:00Z","v":89227,"vw":3.537569},{"c":3.535,"h":3.56,"l":3.53,"n":173,"o":3.55,"t":"2026-10-21T16:45:00Z","v":60925,"vw":3.540122},{"c":3.56,"h":3.56,"l":3.53,"n":38,"o":3.54,"t":"2026-10-21T17:00:00Z","v":9665,"vw":3.549423},{"c":3.56,"h":3.57,"l":3.55,"n":51,"o":3.57,"t":"2026-10-21T17:15:00Z","v":28706,"vw":3.558424},{"c":3.5471,"h":3.5599,"l":3.53,"n":61,"o":3.55,"t":"2026-10-21T17:30:00Z","v":15608,"vw":3.544763},{"c":3.56,"h":3.565,"l":3.55,"n":63,"o":3.55,"t":"2026-10-21T17:45:00Z","v":12309,"vw":3.554369},{"c":3.555,"h":3.5681,"l":3.55,"n":52,"o":3.56,"t":"2026-10-21T18:00:00Z","v":19089,"vw":3.557341},{"c":3.565,"h":3.57,"l":3.56,"n":16,"o":3.56,"t":"2026-10-21T18:15:00Z","v":2655,"vw":3.565578},{"c":3.58,"h":3.59,"l":3.565,"n":92,"o":3.565,"t":"2026-10-21T18:30:00Z","v":25222,"vw":3.578746},{"c":3.5401,"h":3.58,"l":3.54,"n":104,"o":3.58,"t":"2026-10-21T18:45:00Z","v":24510,"vw":3.554309},{"c":3.55,"h":3.555,"l":3.53,"n":238,"o":3.542,"t":"2026-10-21T19:00:00Z","v":79055,"vw":3.538076},{"c":3.6,"h":3.6,"l":3.55,"n":161,"o":3.55,"t":"2026-10-21T19:15:00Z","v":34863,"vw":3.581013},{"c":3.605,"h":3.615,"l":3.595,"n":81,"o":3.605,"t":"2026-10-21T19:30:00Z","v":27944,"vw":3.606257},{"c":3.565,"h":3.615,"l":3.56,"n":184,"o":3.61,"t":"2026-10-21T19:45:00Z","v":49662,"vw":3.584305},{"c":3.56,"h":3.61,"l":3.56,"n":13,"o":3.58,"t":"2026-10-21T20:00:00Z","v":29723,"vw":3.578093},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T20:15:00Z","v":440,"vw":3.57},{"c":3.6,"h":3.6,"l":3.57,"n":4,"o":3.5738,"t":"2026-10-21T20:30:00Z","v":1700,"vw":3.57544},{"c":3.61,"h":3.61,"l":3.61,"n":8,"o":3.61,"t":"2026-10-21T20:45:00Z","v":4850,"vw":3.61},{"c":3.58,"h":3.6038,"l":3.58,"n":6,"o":3.6038,"t":"2026-10-21T21:00:00Z","v":1685,"vw":3.599513},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T21:45:00Z","v":300,"vw":3.6},{"c":3.55,"h":3.6386,"l":3.55,"n":12,"o":3.6386,"t":"2026-10-21T22:00:00Z","v":2100,"vw":3.59219},{"c":3.47,"h":3.5,"l":3.47,"n":22,"o":3.5,"t":"2026-10-21T22:15:00Z","v":12368,"vw":3.472861},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-21T22:30:00Z","v":102,"vw":3.49},{"c":3.43,"h":3.4716,"l":3.43,"n":25,"o":3.4716,"t":"2026-10-21T23:15:00Z","v":8828,"vw":3.453832},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-21T23:30:00Z","v":1600,"vw":3.43},{"c":3.43,"h":3.47,"l":3.43,"n":15,"o":3.45,"t":"2026-10-21T23:45:00Z","v":5641,"vw":3.463971},{"c":3.16,"h":3.26,"l":3.16,"n":88,"o":3.25,"t":"2026-10-22T08:00:00Z","v":34950,"vw":3.215385},{"c":3.2,"h":3.2,"l":3.1752,"n":19,"o":3.1752,"t":"2026-10-22T08:30:00Z","v":10350,"vw":3.199519},{"c":3.24,"h":3.24,"l":3.22,"n":5,"o":3.22,"t":"2026-10-22T08:45:00Z","v":800,"vw":3.232},{"c":3.1978,"h":3.1978,"l":3.17,"n":5,"o":3.19,"t":"2026-10-22T09:00:00Z","v":1700,"vw":3.178694},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-22T09:15:00Z","v":105,"vw":3.17},{"c":3.17,"h":3.1892,"l":3.1691,"n":17,"o":3.17,"t":"2026-10-22T09:30:00Z","v":19269,"vw":3.178897},{"c":3.16,"h":3.17,"l":3.16,"n":10,"o":3.17,"t":"2026-10-22T09:45:00Z","v":2673,"vw":3.167162},{"c":3.17,"h":3.17,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T10:00:00Z","v":1000,"vw":3.165},{"c":3.1903,"h":3.1903,"l":3.1903,"n":2,"o":3.1903,"t":"2026-10-22T10:15:00Z","v":1220,"vw":3.1903},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-22T10:30:00Z","v":200,"vw":3.22},{"c":3.21,"h":3.24,"l":3.21,"n":8,"o":3.23,"t":"2026-10-22T10:45:00Z","v":2100,"vw":3.23381},{"c":3.18,"h":3.2298,"l":3.18,"n":25,"o":3.22,"t":"2026-10-22T11:00:00Z","v":6902,"vw":3.196962},{"c":3.16,"h":3.18,"l":3.16,"n":15,"o":3.17,"t":"2026-10-22T11:15:00Z","v":5990,"vw":3.16059},{"c":3.22,"h":3.22,"l":3.17,"n":15,"o":3.17,"t":"2026-10-22T11:30:00Z","v":4070,"vw":3.195135},{"c":3.1839,"h":3.2,"l":3.1839,"n":9,"o":3.19,"t":"2026-10-22T11:45:00Z","v":2542,"vw":3.191486},{"c":3.19,"h":3.2,"l":3.19,"n":8,"o":3.19,"t":"2026-10-22T12:00:00Z","v":1200,"vw":3.190909},{"c":3.19,"h":3.1969,"l":3.18,"n":3,"o":3.1969,"t":"2026-10-22T12:15:00Z","v":750,"vw":3.18892},{"c":3.2,"h":3.2,"l":3.18,"n":12,"o":3.18,"t":"2026-10-22T12:30:00Z","v":3800,"vw":3.18902},{"c":3.15,"h":3.19,"l":3.14,"n":27,"o":3.19,"t":"2026-10-22T12:45:00Z","v":2306,"vw":3.163215},{"c":3.15,"h":3.17,"l":3.13,"n":26,"o":3.13,"t":"2026-10-22T13:00:00Z","v":19839,"vw":3.145619},{"c":3.13,"h":3.19,"l":3.13,"n":32,"o":3.14,"t":"2026-10-22T13:15:00Z","v":6039,"vw":3.15402},{"c":3.01,"h":3.18,"l":2.9932,"n":876,"o":3.15,"t":"2026-10-22T13:30:00Z","v":371953,"vw":3.035846},{"c":2.9999,"h":3.03,"l":2.92,"n":527,"o":3.01,"t":"2026-10-22T13:45:00Z","v":298054,"vw":2.99349},{"c":2.9,"h":3.05,"l":2.9,"n":428,"o":2.9988,"t":"2026-10-22T14:00:00Z","v":188178,"vw":2.983756},{"c":2.7497,"h":2.895,"l":2.725,"n":619,"o":2.895,"t":"2026-10-22T14:15:00Z","v":203977,"vw":2.803235},{"c":2.773,"h":2.7994,"l":2.725,"n":460,"o":2.74,"t":"2026-10-22T14:30:00Z","v":160172,"vw":2.765142},{"c":2.76,"h":2.77,"l":2.705,"n":480,"o":2.77,"t":"2026-10-22T14:45:00Z","v":182620,"vw":2.726122},{"c":2.67,"h":2.76,"l":2.67,"n":329,"o":2.75,"t":"2026-10-22T15:00:00Z","v":63991,"vw":2.715072},{"c":2.6799,"h":2.7399,"l":2.67,"n":311,"o":2.67,"t":"2026-10-22T15:15:00Z","v":106579,"vw":2.702624},{"c":2.68,"h":2.69,"l":2.64,"n":303,"o":2.67,"t":"2026-10-22T15:30:00Z","v":130395,"vw":2.664461},{"c":2.69,"h":2.7,"l":2.655,"n":234,"o":2.68,"t":"2026-10-22T15:45:00Z","v":57853,"vw":2.681819},{"c":2.73,"h":2.74,"l":2.7,"n":190,"o":2.705,"t":"2026-10-22T16:00:00Z","v":45641,"vw":2.722663},{"c":2.7099,"h":2.7382,"l":2.7099,"n":274,"o":2.72,"t":"2026-10-22T16:15:00Z","v":104217,"vw":2.71891},{"c":2.69,"h":2.7155,"l":2.68,"n":104,"o":2.705,"t":"2026-10-22T16:30:00Z","v":123355,"vw":2.690257},{"c":2.66,"h":2.6899,"l":2.6401,"n":208,"o":2.6899,"t":"2026-10-22T16:45:00Z","v":57359,"vw":2.654869},{"c":2.66,"h":2.661,"l":2.6326,"n":143,"o":2.66,"t":"2026-10-22T17:00:00Z","v":63184,"vw":2.651962},{"c":2.64,"h":2.6699,"l":2.625,"n":179,"o":2.66,"t":"2026-10-22T17:15:00Z","v":46985,"vw":2.644512},{"c":2.635,"h":2.66,"l":2.635,"n":65,"o":2.635,"t":"2026-10-22T17:30:00Z","v":18324,"vw":2.643706},{"c":2.61,"h":2.65,"l":2.61,"n":103,"o":2.65,"t":"2026-10-22T17:45:00Z","v":28758,"vw":2.629241},{"c":2.6,"h":2.62,"l":2.57,"n":162,"o":2.6101,"t":"2026-10-22T18:00:00Z","v":59848,"vw":2.594365},{"c":2.61,"h":2.6272,"l":2.59,"n":70,"o":2.595,"t":"2026-10-22T18:15:00Z","v":24834,"vw":2.612902},{"c":2.63,"h":2.64,"l":2.6,"n":140,"o":2.605,"t":"2026-10-22T18:30:00Z","v":67192,"vw":2.62159},{"c":2.6101,"h":2.64,"l":2.61,"n":75,"o":2.64,"t":"2026-10-22T18:45:00Z","v":34919,"vw":2.631543},{"c":2.6426,"h":2.6426,"l":2.595,"n":160,"o":2.62,"t":"2026-10-22T19:00:00Z","v":59492,"vw":2.611231},{"c":2.645,"h":2.6455,"l":2.615,"n":128,"o":2.6361,"t":"2026-10-22T19:15:00Z","v":31811,"vw":2.626583},{"c":2.6,"h":2.65,"l":2.59,"n":87,"o":2.65,"t":"2026-10-22T19:30:00Z","v":37208,"vw":2.608838},{"c":2.67,"h":2.67,"l":2.585,"n":250,"o":2.6,"t":"2026-10-22T19:45:00Z","v":72145,"vw":2.629075},{"c":2.6839,"h":2.69,"l":2.6696,"n":38,"o":2.67,"t":"2026-10-22T20:00:00Z","v":17974,"vw":2.678784},{"c":2.66,"h":2.6799,"l":2.6546,"n":13,"o":2.6799,"t":"2026-10-22T20:15:00Z","v":3847,"vw":2.664804},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-22T20:30:00Z","v":100,"vw":2.64},{"c":2.646,"h":2.646,"l":2.646,"n":2,"o":2.646,"t":"2026-10-22T20:45:00Z","v":1509,"vw":2.646},{"c":2.649,"h":2.649,"l":2.6123,"n":36,"o":2.63,"t":"2026-10-22T21:00:00Z","v":25561,"vw":2.630584},{"c":2.65,"h":2.65,"l":2.6451,"n":5,"o":2.6451,"t":"2026-10-22T21:15:00Z","v":452,"vw":2.647773},{"c":2.63,"h":2.67,"l":2.63,"n":4,"o":2.67,"t":"2026-10-22T21:30:00Z","v":770,"vw":2.643154},{"c":2.63,"h":2.64,"l":2.63,"n":2,"o":2.64,"t":"2026-10-22T21:45:00Z","v":2120,"vw":2.630566},{"c":2.66,"h":2.6672,"l":2.65,"n":8,"o":2.66,"t":"2026-10-22T22:30:00Z","v":3222,"vw":2.661937},{"c":2.6328,"h":2.65,"l":2.6328,"n":2,"o":2.65,"t":"2026-10-22T22:45:00Z","v":1034,"vw":2.637524},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-22T23:00:00Z","v":200,"vw":2.63},{"c":2.6096,"h":2.62,"l":2.6005,"n":16,"o":2.6005,"t":"2026-10-22T23:15:00Z","v":43975,"vw":2.608917},{"c":2.5703,"h":2.61,"l":2.5703,"n":58,"o":2.61,"t":"2026-10-22T23:30:00Z","v":50030,"vw":2.590902},{"c":2.59,"h":2.59,"l":2.58,"n":39,"o":2.58,"t":"2026-10-22T23:45:00Z","v":4151,"vw":2.58114}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.19178166772955946,"strike":9.462986632654097,"iv":3.366530537521402,"gamma":0.11079600761466288,"theta":-0.012193049675295518,"vega":0.002071335756850439,"rho":0.0002664505153737303,"breakevenPct":261.60180900313327},{"delta":0.25,"premium":0.24408498319879518,"strike":7.789280537638554,"iv":3.2169502011759383,"gamma":0.13119085512187728,"theta":-0.013078859012791835,"vega":0.0023323866320645427,"rho":0.00032984259320179417,"breakevenPct":200.87511313997564},{"delta":0.3,"premium":0.2963882986680309,"strike":6.115574442623011,"iv":3.067369864830474,"gamma":0.1515857026290917,"theta":-0.013964668350288154,"vega":0.0025934375072786467,"rho":0.000393234671029858,"breakevenPct":140.14841727681804},{"delta":0.35,"premium":0.4125847549600946,"strike":7.445951199290571,"iv":3.7858898118026634,"gamma":0.1390343319591533,"theta":-0.01848361268235134,"vega":0.0027572585426118776,"rho":0.00040710044920796,"breakevenPct":194.32718929777775},{"delta":0.4,"premium":0.525,"strike":7.502508020989936,"iv":4.293465991207352,"gamma":0.1205277120162794,"theta":-0.02174135345248565,"vega":0.002886621068167439,"rho":0.0004240560809646269,"breakevenPct":200.65573112321857},{"delta":0.45,"premium":0.5508596235825332,"strike":5.44842258504801,"iv":3.6294965251209543,"gamma":0.14836854696270924,"theta":-0.018703554194994972,"vega":0.0029397519121011507,"rho":0.0005080880143712828,"breakevenPct":124.69221755170575},{"delta":0.5,"premium":0.5675679940885043,"strike":3.8513598817700863,"iv":2.9878501129249346,"gamma":0.18171048035796603,"theta":-0.015681119004759478,"vega":0.0029684566922833864,"rho":0.0005990953276263747,"breakevenPct":65.50291669882363},{"delta":0.55,"premium":0.530952380952381,"strike":2.984126984126984,"iv":2.1842984126984124,"gamma":0.2441920634920635,"theta":-0.011534920634920634,"vega":0.0028873015873015872,"rho":0.0007308500150708132,"breakevenPct":31.650912549788952},{"delta":0.6,"premium":0.6072649572649572,"strike":2.780626780626781,"iv":2.132996011396011,"gamma":0.23511595441595443,"theta":-0.0107005698005698,"vega":0.0027245014245014243,"rho":0.0007750886048681907,"breakevenPct":26.887331007181196},{"delta":0.65,"premium":0.6835775335775336,"strike":2.577126577126577,"iv":2.08169361009361,"gamma":0.22603984533984534,"theta":-0.009866218966218965,"vega":0.0025617012617012614,"rho":0.0008193271946655685,"breakevenPct":22.12374946457343},{"delta":0.7,"premium":0.7598901098901099,"strike":2.3736263736263736,"iv":2.0303912087912086,"gamma":0.21696373626373627,"theta":-0.009031868131868133,"vega":0.002398901098901099,"rho":0.0008635657844629462,"breakevenPct":17.360167921965676},{"delta":0.75,"premium":0.8362026862026862,"strike":2.17012617012617,"iv":1.9790888074888073,"gamma":0.20788762718762718,"theta":-0.008197517297517297,"vega":0.002236100936100936,"rho":0.0009078043742603238,"breakevenPct":12.596586379357909},{"delta":0.8,"premium":0.9527166229536527,"strike":1.9414259744959415,"iv":2.030522610148349,"gamma":0.19147655357978619,"theta":-0.007422965300944676,"vega":0.0020345973273596836,"rho":0.0009210463473644934,"breakevenPct":8.394853837063451},{"delta":0.85,"premium":1.274159445841775,"strike":1.5842672823980275,"iv":2.6056604769065688,"gamma":0.13767505101750752,"theta":-0.006953241526217101,"vega":0.0016358005429675164,"rho":0.0007762811768374342,"breakevenPct":7.0571808329514125},{"delta":0.9,"premium":1.5956022687298983,"strike":1.227108590300113,"iv":3.1807983436647893,"gamma":0.08387354845522874,"theta":-0.0064835177514895245,"vega":0.0012370037585753483,"rho":0.0006315160063103747,"breakevenPct":5.7195078288393715}],"put":[{"delta":0.1,"premium":0.542003059611184,"strike":1.2267074614824534,"iv":6.444223972091878,"gamma":0.04278013365555973,"theta":-0.012611821089165327,"vega":0.001240790770875421,"rho":-0.0006343721723971011,"breakevenPct":74.3556403793532},{"delta":0.15,"premium":0.5676290480567596,"strike":1.5683873074234622,"iv":5.19838755146138,"gamma":0.07130742841667516,"theta":-0.0130608535697884,"vega":0.0016524408749102972,"rho":-0.000760689254457642,"breakevenPct":62.518417252183426},{"delta":0.2,"premium":0.5932550365023354,"strike":1.910067153364471,"iv":3.9525511308308814,"gamma":0.09983472317779059,"theta":-0.01350988605041147,"vega":0.0020640909789451734,"rho":-0.0008870063365181828,"breakevenPct":50.68119412501364},{"delta":0.25,"premium":0.6819559458729415,"strike":2.192837519701039,"iv":3.4666767328369454,"gamma":0.12264627625508609,"theta":-0.013719079816074347,"vega":0.0023127413119650173,"rho":-0.0010623393928012787,"breakevenPct":43.41267513752444},{"delta":0.3,"premium":0.7931894264588878,"strike":2.454563356373854,"iv":3.252287390153111,"gamma":0.14341596618534352,"theta":-0.013842594791406919,"vega":0.0025031624170347264,"rho":-0.0012551826720646258,"breakevenPct":37.77625730655558},{"delta":0.35,"premium":0.9044229070448341,"strike":2.7162891930466686,"iv":3.0378980474692767,"gamma":0.16418565611560093,"theta":-0.013966109766739492,"vega":0.002693583522104435,"rho":-0.001448025951327973,"breakevenPct":32.139839475586726},{"delta":0.4,"premium":1.0156563876307805,"strike":2.978015029719484,"iv":2.823508704785442,"gamma":0.1849553460458584,"theta":-0.014089624742072064,"vega":0.002884004627174144,"rho":-0.0016408692305913202,"breakevenPct":26.50342164461786}]},"raw":{"call":[{"delta":0.2,"premium":0.19178166772955946,"strike":9.462986632654097,"iv":3.366530537521402,"gamma":0.11079600761466288,"theta":-0.012193049675295518,"vega":0.002071335756850439,"rho":0.0002664505153737303,"breakevenPct":261.60180900313327},{"delta":0.25,"premium":0.24408498319879518,"strike":7.789280537638554,"iv":3.2169502011759383,"gamma":0.13119085512187728,"theta":-0.013078859012791835,"vega":0.0023323866320645427,"rho":0.00032984259320179417,"breakevenPct":200.87511313997564},{"delta":0.3,"premium":0.2963882986680309,"strike":6.115574442623011,"iv":3.067369864830474,"gamma":0.1515857026290917,"theta":-0.013964668350288154,"vega":0.0025934375072786467,"rho":0.000393234671029858,"breakevenPct":140.14841727681804},{"delta":0.35,"premium":0.4125847549600946,"strike":7.445951199290571,"iv":3.7858898118026634,"gamma":0.1390343319591533,"theta":-0.01848361268235134,"vega":0.0027572585426118776,"rho":0.00040710044920796,"breakevenPct":194.32718929777775},{"delta":0.4,"premium":0.525,"strike":7.502508020989936,"iv":4.293465991207352,"gamma":0.1205277120162794,"theta":-0.02174135345248565,"vega":0.002886621068167439,"rho":0.0004240560809646269,"breakevenPct":200.65573112321857},{"delta":0.45,"premium":0.5508596235825332,"strike":5.44842258504801,"iv":3.6294965251209543,"gamma":0.14836854696270924,"theta":-0.018703554194994972,"vega":0.0029397519121011507,"rho":0.0005080880143712828,"breakevenPct":124.69221755170575},{"delta":0.5,"premium":0.5675679940885043,"strike":3.8513598817700863,"iv":2.9878501129249346,"gamma":0.18171048035796603,"theta":-0.015681119004759478,"vega":0.0029684566922833864,"rho":0.0005990953276263747,"breakevenPct":65.50291669882363},{"delta":0.55,"premium":0.530952380952381,"strike":2.984126984126984,"iv":2.1842984126984124,"gamma":0.2441920634920635,"theta":-0.011534920634920634,"vega":0.0028873015873015872,"rho":0.0007308500150708132,"breakevenPct":31.650912549788952},{"delta":0.6,"premium":0.6072649572649572,"strike":2.780626780626781,"iv":2.132996011396011,"gamma":0.23511595441595443,"theta":-0.0107005698005698,"vega":0.0027245014245014243,"rho":0.0007750886048681907,"breakevenPct":26.887331007181196},{"delta":0.65,"premium":0.6835775335775336,"strike":2.577126577126577,"iv":2.08169361009361,"gamma":0.22603984533984534,"theta":-0.009866218966218965,"vega":0.0025617012617012614,"rho":0.0008193271946655685,"breakevenPct":22.12374946457343},{"delta":0.7,"premium":0.7598901098901099,"strike":2.3736263736263736,"iv":2.0303912087912086,"gamma":0.21696373626373627,"theta":-0.009031868131868133,"vega":0.002398901098901099,"rho":0.0008635657844629462,"breakevenPct":17.360167921965676},{"delta":0.75,"premium":0.8362026862026862,"strike":2.17012617012617,"iv":1.9790888074888073,"gamma":0.20788762718762718,"theta":-0.008197517297517297,"vega":0.002236100936100936,"rho":0.0009078043742603238,"breakevenPct":12.596586379357909},{"delta":0.8,"premium":0.9527166229536527,"strike":1.9414259744959415,"iv":2.030522610148349,"gamma":0.19147655357978619,"theta":-0.007422965300944676,"vega":0.0020345973273596836,"rho":0.0009210463473644934,"breakevenPct":8.394853837063451},{"delta":0.85,"premium":1.274159445841775,"strike":1.5842672823980275,"iv":2.6056604769065688,"gamma":0.13767505101750752,"theta":-0.006953241526217101,"vega":0.0016358005429675164,"rho":0.0007762811768374342,"breakevenPct":7.0571808329514125},{"delta":0.9,"premium":1.5956022687298983,"strike":1.227108590300113,"iv":3.1807983436647893,"gamma":0.08387354845522874,"theta":-0.0064835177514895245,"vega":0.0012370037585753483,"rho":0.0006315160063103747,"breakevenPct":5.7195078288393715}],"put":[{"delta":0.1,"premium":0.542003059611184,"strike":1.2267074614824534,"iv":6.444223972091878,"gamma":0.04278013365555973,"theta":-0.012611821089165327,"vega":0.001240790770875421,"rho":-0.0006343721723971011,"breakevenPct":74.3556403793532},{"delta":0.15,"premium":0.5676290480567596,"strike":1.5683873074234622,"iv":5.19838755146138,"gamma":0.07130742841667516,"theta":-0.0130608535697884,"vega":0.0016524408749102972,"rho":-0.000760689254457642,"breakevenPct":62.518417252183426},{"delta":0.2,"premium":0.5932550365023354,"strike":1.910067153364471,"iv":3.9525511308308814,"gamma":0.09983472317779059,"theta":-0.01350988605041147,"vega":0.0020640909789451734,"rho":-0.0008870063365181828,"breakevenPct":50.68119412501364},{"delta":0.25,"premium":0.6819559458729415,"strike":2.192837519701039,"iv":3.4666767328369454,"gamma":0.12264627625508609,"theta":-0.013719079816074347,"vega":0.0023127413119650173,"rho":-0.0010623393928012787,"breakevenPct":43.41267513752444},{"delta":0.3,"premium":0.7931894264588878,"strike":2.454563356373854,"iv":3.252287390153111,"gamma":0.14341596618534352,"theta":-0.013842594791406919,"vega":0.0025031624170347264,"rho":-0.0012551826720646258,"breakevenPct":37.77625730655558},{"delta":0.35,"premium":0.9044229070448341,"strike":2.7162891930466686,"iv":3.0378980474692767,"gamma":0.16418565611560093,"theta":-0.013966109766739492,"vega":0.002693583522104435,"rho":-0.001448025951327973,"breakevenPct":32.139839475586726},{"delta":0.4,"premium":1.0156563876307805,"strike":2.978015029719484,"iv":2.823508704785442,"gamma":0.1849553460458584,"theta":-0.014089624742072064,"vega":0.002884004627174144,"rho":-0.0016408692305913202,"breakevenPct":26.50342164461786}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}