{"symbol":"CORD","url":"https://intraalpha.com/companies/CORD","capturedAt":"2026-10-23T06:52:54.059Z","state":"ready","quote":{"symbol":"CORD","last_price":5.96,"prev_close":4.95,"regular_close":5.96,"change":1.01,"change_pct":20.404,"regular_change":1.01,"regular_change_pct":20.404,"extended_change":0,"extended_change_pct":0,"bid":6.2,"ask":6.21,"bid_size":1900,"ask_size":4000,"volume":20729766,"vwap":5.70013,"open":5.42,"high":6.1,"low":5.2,"close":5.96,"trade_count":22352,"last_trade_at":"2026-10-23T00:00:01.701278592Z","last_quote_at":"2026-10-23T00:00:00.463789951Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-25","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:53.456424+00:00"},"optionObservedAt":"2026-10-22T19:58:32.453Z","bars":[{"c":4.32,"h":4.33,"l":4.13,"n":243,"o":4.2,"t":"2026-10-16T08:00:00Z","v":76866,"vw":4.231567},{"c":4.3292,"h":4.3308,"l":4.327,"n":13,"o":4.327,"t":"2026-10-16T08:05:00Z","v":19606,"vw":4.330352},{"c":4.41,"h":4.44,"l":4.33,"n":67,"o":4.33,"t":"2026-10-16T08:10:00Z","v":30224,"vw":4.380144},{"c":4.43,"h":4.44,"l":4.42,"n":28,"o":4.43,"t":"2026-10-16T08:15:00Z","v":16149,"vw":4.432071},{"c":4.42,"h":4.4281,"l":4.41,"n":21,"o":4.419,"t":"2026-10-16T08:20:00Z","v":9845,"vw":4.415717},{"c":4.3898,"h":4.4,"l":4.37,"n":26,"o":4.4,"t":"2026-10-16T08:25:00Z","v":14492,"vw":4.384164},{"c":4.42,"h":4.42,"l":4.4,"n":14,"o":4.4,"t":"2026-10-16T08:30:00Z","v":7353,"vw":4.41137},{"c":4.4,"h":4.41,"l":4.4,"n":7,"o":4.41,"t":"2026-10-16T08:35:00Z","v":13266,"vw":4.404876},{"c":4.4,"h":4.41,"l":4.4,"n":7,"o":4.41,"t":"2026-10-16T08:40:00Z","v":2340,"vw":4.403721},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-16T08:45:00Z","v":6000,"vw":4.41},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-16T08:50:00Z","v":5000,"vw":4.4},{"c":4.479,"h":4.479,"l":4.42,"n":37,"o":4.42,"t":"2026-10-16T08:55:00Z","v":36251,"vw":4.455546},{"c":4.46,"h":4.51,"l":4.46,"n":35,"o":4.49,"t":"2026-10-16T09:00:00Z","v":12618,"vw":4.495456},{"c":4.46,"h":4.46,"l":4.4305,"n":19,"o":4.45,"t":"2026-10-16T09:05:00Z","v":8024,"vw":4.457221},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T09:10:00Z","v":880,"vw":4.44},{"c":4.43,"h":4.44,"l":4.43,"n":3,"o":4.44,"t":"2026-10-16T09:15:00Z","v":414,"vw":4.436094},{"c":4.4496,"h":4.4496,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T09:20:00Z","v":17189,"vw":4.445132},{"c":4.43,"h":4.4497,"l":4.43,"n":3,"o":4.4497,"t":"2026-10-16T09:25:00Z","v":1727,"vw":4.443993},{"c":4.44,"h":4.44,"l":4.43,"n":13,"o":4.44,"t":"2026-10-16T09:30:00Z","v":6100,"vw":4.439622},{"c":4.43,"h":4.44,"l":4.43,"n":4,"o":4.44,"t":"2026-10-16T09:35:00Z","v":1684,"vw":4.432377},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-16T09:40:00Z","v":3366,"vw":4.45},{"c":4.39,"h":4.42,"l":4.37,"n":13,"o":4.42,"t":"2026-10-16T09:45:00Z","v":11543,"vw":4.382586},{"c":4.38,"h":4.38,"l":4.3701,"n":3,"o":4.3701,"t":"2026-10-16T09:50:00Z","v":1675,"vw":4.370719},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-16T09:55:00Z","v":3730,"vw":4.41},{"c":4.4,"h":4.4272,"l":4.4,"n":4,"o":4.4272,"t":"2026-10-16T10:00:00Z","v":4055,"vw":4.412762},{"c":4.46,"h":4.46,"l":4.41,"n":13,"o":4.41,"t":"2026-10-16T10:05:00Z","v":7041,"vw":4.428001},{"c":4.44,"h":4.47,"l":4.4309,"n":12,"o":4.46,"t":"2026-10-16T10:10:00Z","v":11888,"vw":4.453368},{"c":4.42,"h":4.4389,"l":4.42,"n":4,"o":4.4389,"t":"2026-10-16T10:15:00Z","v":2984,"vw":4.429628},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-16T10:20:00Z","v":1088,"vw":4.43},{"c":4.43,"h":4.44,"l":4.42,"n":5,"o":4.43,"t":"2026-10-16T10:25:00Z","v":3107,"vw":4.432253},{"c":4.44,"h":4.44,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T10:30:00Z","v":4850,"vw":4.439278},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-16T10:35:00Z","v":6541,"vw":4.42},{"c":4.4,"h":4.4,"l":4.3982,"n":4,"o":4.3982,"t":"2026-10-16T10:50:00Z","v":3747,"vw":4.39952},{"c":4.43,"h":4.43,"l":4.41,"n":7,"o":4.41,"t":"2026-10-16T10:55:00Z","v":1651,"vw":4.416667},{"c":4.4299,"h":4.47,"l":4.4131,"n":53,"o":4.4131,"t":"2026-10-16T11:00:00Z","v":44721,"vw":4.442354},{"c":4.45,"h":4.4591,"l":4.4385,"n":27,"o":4.44,"t":"2026-10-16T11:05:00Z","v":19965,"vw":4.444107},{"c":4.39,"h":4.45,"l":4.39,"n":23,"o":4.45,"t":"2026-10-16T11:10:00Z","v":9928,"vw":4.427854},{"c":4.43,"h":4.449,"l":4.42,"n":15,"o":4.42,"t":"2026-10-16T11:15:00Z","v":8293,"vw":4.430738},{"c":4.45,"h":4.46,"l":4.44,"n":34,"o":4.44,"t":"2026-10-16T11:20:00Z","v":82274,"vw":4.442479},{"c":4.45,"h":4.46,"l":4.4497,"n":16,"o":4.4598,"t":"2026-10-16T11:25:00Z","v":8076,"vw":4.450868},{"c":4.46,"h":4.46,"l":4.449,"n":16,"o":4.45,"t":"2026-10-16T11:30:00Z","v":11265,"vw":4.451035},{"c":4.4697,"h":4.47,"l":4.4531,"n":19,"o":4.4544,"t":"2026-10-16T11:35:00Z","v":17258,"vw":4.468423},{"c":4.51,"h":4.52,"l":4.47,"n":99,"o":4.47,"t":"2026-10-16T11:40:00Z","v":195421,"vw":4.491364},{"c":4.5024,"h":4.51,"l":4.4891,"n":30,"o":4.49,"t":"2026-10-16T11:45:00Z","v":19493,"vw":4.500435},{"c":4.49,"h":4.52,"l":4.48,"n":39,"o":4.51,"t":"2026-10-16T11:50:00Z","v":11252,"vw":4.506453},{"c":4.472,"h":4.501,"l":4.4678,"n":34,"o":4.4956,"t":"2026-10-16T11:55:00Z","v":31824,"vw":4.476039},{"c":4.4708,"h":4.49,"l":4.4608,"n":19,"o":4.47,"t":"2026-10-16T12:00:00Z","v":12584,"vw":4.480885},{"c":4.48,"h":4.494,"l":4.475,"n":34,"o":4.494,"t":"2026-10-16T12:05:00Z","v":107970,"vw":4.47989},{"c":4.51,"h":4.5199,"l":4.47,"n":45,"o":4.4708,"t":"2026-10-16T12:10:00Z","v":101827,"vw":4.485623},{"c":4.51,"h":4.535,"l":4.5,"n":40,"o":4.52,"t":"2026-10-16T12:15:00Z","v":54509,"vw":4.527489},{"c":4.5,"h":4.508,"l":4.48,"n":70,"o":4.508,"t":"2026-10-16T12:20:00Z","v":132843,"vw":4.495461},{"c":4.53,"h":4.53,"l":4.5,"n":17,"o":4.505,"t":"2026-10-16T12:25:00Z","v":22800,"vw":4.522377},{"c":4.52,"h":4.55,"l":4.52,"n":36,"o":4.53,"t":"2026-10-16T12:30:00Z","v":27279,"vw":4.534787},{"c":4.54,"h":4.55,"l":4.52,"n":44,"o":4.52,"t":"2026-10-16T12:35:00Z","v":17082,"vw":4.540662},{"c":4.55,"h":4.55,"l":4.535,"n":71,"o":4.535,"t":"2026-10-16T12:40:00Z","v":112910,"vw":4.54833},{"c":4.5395,"h":4.55,"l":4.53,"n":30,"o":4.5401,"t":"2026-10-16T12:45:00Z","v":34371,"vw":4.534637},{"c":4.55,"h":4.55,"l":4.5125,"n":22,"o":4.53,"t":"2026-10-16T12:50:00Z","v":22042,"vw":4.528179},{"c":4.5125,"h":4.5499,"l":4.5125,"n":21,"o":4.5494,"t":"2026-10-16T12:55:00Z","v":10829,"vw":4.535197},{"c":4.52,"h":4.5391,"l":4.51,"n":41,"o":4.5215,"t":"2026-10-16T13:00:00Z","v":30535,"vw":4.526483},{"c":4.509,"h":4.55,"l":4.5085,"n":56,"o":4.53,"t":"2026-10-16T13:05:00Z","v":47300,"vw":4.530245},{"c":4.52,"h":4.52,"l":4.5,"n":25,"o":4.5025,"t":"2026-10-16T13:10:00Z","v":16839,"vw":4.51185},{"c":4.53,"h":4.55,"l":4.5231,"n":40,"o":4.5269,"t":"2026-10-16T13:15:00Z","v":13534,"vw":4.543099},{"c":4.52,"h":4.54,"l":4.52,"n":24,"o":4.539,"t":"2026-10-16T13:20:00Z","v":12290,"vw":4.532781},{"c":4.605,"h":4.61,"l":4.53,"n":202,"o":4.53,"t":"2026-10-16T13:25:00Z","v":107900,"vw":4.575572},{"c":4.68,"h":4.73,"l":4.5899,"n":964,"o":4.61,"t":"2026-10-16T13:30:00Z","v":899763,"vw":4.654491},{"c":4.6,"h":4.7,"l":4.561,"n":538,"o":4.675,"t":"2026-10-16T13:35:00Z","v":557308,"vw":4.627162},{"c":4.5407,"h":4.6703,"l":4.54,"n":418,"o":4.6,"t":"2026-10-16T13:40:00Z","v":543725,"vw":4.609593},{"c":4.63,"h":4.68,"l":4.545,"n":346,"o":4.545,"t":"2026-10-16T13:45:00Z","v":419991,"vw":4.624538},{"c":4.7,"h":4.79,"l":4.6299,"n":599,"o":4.64,"t":"2026-10-16T13:50:00Z","v":821309,"vw":4.753256},{"c":4.705,"h":4.75,"l":4.66,"n":1057,"o":4.7,"t":"2026-10-16T13:55:00Z","v":1490810,"vw":4.693208},{"c":4.6901,"h":4.7303,"l":4.67,"n":463,"o":4.7,"t":"2026-10-16T14:00:00Z","v":557036,"vw":4.699156},{"c":4.7305,"h":4.7563,"l":4.71,"n":284,"o":4.71,"t":"2026-10-16T14:05:00Z","v":384009,"vw":4.724798},{"c":4.6636,"h":4.76,"l":4.6601,"n":256,"o":4.73,"t":"2026-10-16T14:10:00Z","v":272987,"vw":4.714576},{"c":4.6999,"h":4.7,"l":4.65,"n":176,"o":4.65,"t":"2026-10-16T14:15:00Z","v":181959,"vw":4.664758},{"c":4.71,"h":4.725,"l":4.69,"n":254,"o":4.7,"t":"2026-10-16T14:20:00Z","v":209414,"vw":4.701239},{"c":4.71,"h":4.7356,"l":4.7001,"n":128,"o":4.71,"t":"2026-10-16T14:25:00Z","v":177127,"vw":4.717933},{"c":4.6517,"h":4.715,"l":4.6501,"n":203,"o":4.7097,"t":"2026-10-16T14:30:00Z","v":216215,"vw":4.679741},{"c":4.5905,"h":4.65,"l":4.58,"n":273,"o":4.65,"t":"2026-10-16T14:35:00Z","v":413089,"vw":4.613747},{"c":4.66,"h":4.69,"l":4.585,"n":251,"o":4.59,"t":"2026-10-16T14:40:00Z","v":504121,"vw":4.662871},{"c":4.67,"h":4.68,"l":4.64,"n":158,"o":4.652,"t":"2026-10-16T14:45:00Z","v":126674,"vw":4.661764},{"c":4.7799,"h":4.78,"l":4.65,"n":215,"o":4.66,"t":"2026-10-16T14:50:00Z","v":278661,"vw":4.732573},{"c":4.7498,"h":4.78,"l":4.7299,"n":132,"o":4.78,"t":"2026-10-16T14:55:00Z","v":180890,"vw":4.746033},{"c":4.7299,"h":4.77,"l":4.7129,"n":108,"o":4.765,"t":"2026-10-16T15:00:00Z","v":102976,"vw":4.739077},{"c":4.8284,"h":4.8284,"l":4.725,"n":214,"o":4.725,"t":"2026-10-16T15:05:00Z","v":249537,"vw":4.787542},{"c":4.8201,"h":4.84,"l":4.8,"n":232,"o":4.8298,"t":"2026-10-16T15:10:00Z","v":187910,"vw":4.82603},{"c":4.8597,"h":4.8699,"l":4.815,"n":203,"o":4.8279,"t":"2026-10-16T15:15:00Z","v":234068,"vw":4.837397},{"c":4.86,"h":4.89,"l":4.8499,"n":258,"o":4.8597,"t":"2026-10-16T15:20:00Z","v":308357,"vw":4.869526},{"c":4.855,"h":4.8602,"l":4.83,"n":152,"o":4.8602,"t":"2026-10-16T15:25:00Z","v":179710,"vw":4.845031},{"c":4.84,"h":4.8603,"l":4.83,"n":123,"o":4.86,"t":"2026-10-16T15:30:00Z","v":214626,"vw":4.845877},{"c":4.8397,"h":4.855,"l":4.82,"n":97,"o":4.84,"t":"2026-10-16T15:35:00Z","v":116397,"vw":4.837178},{"c":4.835,"h":4.85,"l":4.82,"n":115,"o":4.84,"t":"2026-10-16T15:40:00Z","v":173894,"vw":4.834204},{"c":4.82,"h":4.83,"l":4.79,"n":133,"o":4.83,"t":"2026-10-16T15:45:00Z","v":138916,"vw":4.812344},{"c":4.91,"h":4.91,"l":4.8299,"n":119,"o":4.8299,"t":"2026-10-16T15:50:00Z","v":123319,"vw":4.870263},{"c":4.905,"h":4.9101,"l":4.875,"n":262,"o":4.905,"t":"2026-10-16T15:55:00Z","v":391341,"vw":4.898787},{"c":4.9483,"h":4.9697,"l":4.93,"n":228,"o":4.9369,"t":"2026-10-16T16:00:00Z","v":276692,"vw":4.945496},{"c":4.9701,"h":4.99,"l":4.932,"n":306,"o":4.945,"t":"2026-10-16T16:05:00Z","v":454893,"vw":4.956286},{"c":4.9201,"h":4.9801,"l":4.92,"n":198,"o":4.9784,"t":"2026-10-16T16:10:00Z","v":369080,"vw":4.960502},{"c":4.94,"h":4.95,"l":4.91,"n":135,"o":4.92,"t":"2026-10-16T16:15:00Z","v":216010,"vw":4.925293},{"c":4.915,"h":4.94,"l":4.91,"n":68,"o":4.94,"t":"2026-10-16T16:20:00Z","v":52560,"vw":4.919907},{"c":4.945,"h":4.96,"l":4.915,"n":113,"o":4.915,"t":"2026-10-16T16:25:00Z","v":184304,"vw":4.943391},{"c":5.01,"h":5.015,"l":4.96,"n":222,"o":4.96,"t":"2026-10-16T16:30:00Z","v":180597,"vw":4.983745},{"c":4.995,"h":5.02,"l":4.97,"n":169,"o":5.0095,"t":"2026-10-16T16:35:00Z","v":197229,"vw":4.994898},{"c":4.9901,"h":5.0199,"l":4.99,"n":126,"o":5.005,"t":"2026-10-16T16:40:00Z","v":88500,"vw":5.003649},{"c":4.9901,"h":5.01,"l":4.98,"n":127,"o":4.99,"t":"2026-10-16T16:45:00Z","v":349105,"vw":4.990825},{"c":4.9916,"h":5.0093,"l":4.98,"n":160,"o":4.995,"t":"2026-10-16T16:50:00Z","v":205048,"vw":4.998129},{"c":4.9895,"h":5,"l":4.98,"n":76,"o":4.98,"t":"2026-10-16T16:55:00Z","v":135267,"vw":4.98989},{"c":5.015,"h":5.015,"l":4.975,"n":183,"o":4.98,"t":"2026-10-16T17:00:00Z","v":243279,"vw":5.005734},{"c":5.0285,"h":5.045,"l":5.015,"n":225,"o":5.015,"t":"2026-10-16T17:05:00Z","v":449313,"vw":5.031378},{"c":5.0298,"h":5.04,"l":4.99,"n":136,"o":5.03,"t":"2026-10-16T17:10:00Z","v":174453,"vw":5.01932},{"c":5.04,"h":5.06,"l":5.0317,"n":153,"o":5.035,"t":"2026-10-16T17:15:00Z","v":214525,"vw":5.048831},{"c":5.04,"h":5.055,"l":5.01,"n":124,"o":5.04,"t":"2026-10-16T17:20:00Z","v":110815,"vw":5.038794},{"c":4.99,"h":5.0475,"l":4.97,"n":248,"o":5.04,"t":"2026-10-16T17:25:00Z","v":259032,"vw":4.99501},{"c":4.9901,"h":5.0271,"l":4.98,"n":185,"o":4.985,"t":"2026-10-16T17:30:00Z","v":231465,"vw":5.006213},{"c":5.0105,"h":5.03,"l":4.97,"n":148,"o":4.99,"t":"2026-10-16T17:35:00Z","v":111610,"vw":4.999166},{"c":4.98,"h":5.0199,"l":4.96,"n":126,"o":5.0101,"t":"2026-10-16T17:40:00Z","v":94479,"vw":4.98295},{"c":5.0099,"h":5.0099,"l":4.96,"n":130,"o":4.98,"t":"2026-10-16T17:45:00Z","v":142827,"vw":4.989571},{"c":5.035,"h":5.0398,"l":5.005,"n":108,"o":5.0098,"t":"2026-10-16T17:50:00Z","v":157857,"vw":5.024441},{"c":5.0599,"h":5.06,"l":5.03,"n":150,"o":5.03,"t":"2026-10-16T17:55:00Z","v":180233,"vw":5.047255},{"c":5.09,"h":5.0901,"l":5.0485,"n":162,"o":5.0599,"t":"2026-10-16T18:00:00Z","v":187086,"vw":5.070934},{"c":5.105,"h":5.12,"l":5.07,"n":235,"o":5.09,"t":"2026-10-16T18:05:00Z","v":284669,"vw":5.101509},{"c":5.1001,"h":5.13,"l":5.1,"n":205,"o":5.105,"t":"2026-10-16T18:10:00Z","v":99027,"vw":5.114608},{"c":5.1118,"h":5.12,"l":5.07,"n":191,"o":5.1,"t":"2026-10-16T18:15:00Z","v":180094,"vw":5.091232},{"c":5.125,"h":5.14,"l":5.11,"n":171,"o":5.1101,"t":"2026-10-16T18:20:00Z","v":215757,"vw":5.120018},{"c":5.11,"h":5.13,"l":5.11,"n":99,"o":5.1229,"t":"2026-10-16T18:25:00Z","v":105041,"vw":5.120081},{"c":5.105,"h":5.13,"l":5.1001,"n":102,"o":5.1099,"t":"2026-10-16T18:30:00Z","v":94003,"vw":5.115632},{"c":5.125,"h":5.145,"l":5.1071,"n":128,"o":5.1071,"t":"2026-10-16T18:35:00Z","v":130579,"vw":5.129015},{"c":5.1299,"h":5.1499,"l":5.1101,"n":101,"o":5.12,"t":"2026-10-16T18:40:00Z","v":116113,"vw":5.129813},{"c":5.1697,"h":5.18,"l":5.125,"n":151,"o":5.1301,"t":"2026-10-16T18:45:00Z","v":73036,"vw":5.152445},{"c":5.19,"h":5.19,"l":5.155,"n":123,"o":5.1595,"t":"2026-10-16T18:50:00Z","v":129885,"vw":5.173866},{"c":5.18,"h":5.2098,"l":5.17,"n":234,"o":5.19,"t":"2026-10-16T18:55:00Z","v":347551,"vw":5.195602},{"c":5.195,"h":5.2099,"l":5.17,"n":111,"o":5.18,"t":"2026-10-16T19:00:00Z","v":173283,"vw":5.190966},{"c":5.205,"h":5.23,"l":5.185,"n":178,"o":5.19,"t":"2026-10-16T19:05:00Z","v":242591,"vw":5.208304},{"c":5.09,"h":5.2099,"l":5.09,"n":302,"o":5.205,"t":"2026-10-16T19:10:00Z","v":341952,"vw":5.141143},{"c":5.12,"h":5.1699,"l":5.07,"n":247,"o":5.0827,"t":"2026-10-16T19:15:00Z","v":333472,"vw":5.118976},{"c":5.1001,"h":5.1299,"l":5.09,"n":148,"o":5.1299,"t":"2026-10-16T19:20:00Z","v":179956,"vw":5.10773},{"c":5.09,"h":5.115,"l":5.08,"n":173,"o":5.1,"t":"2026-10-16T19:25:00Z","v":212757,"vw":5.100535},{"c":5.158,"h":5.186,"l":5.09,"n":196,"o":5.0999,"t":"2026-10-16T19:30:00Z","v":214834,"vw":5.146696},{"c":5.1601,"h":5.185,"l":5.13,"n":145,"o":5.155,"t":"2026-10-16T19:35:00Z","v":198586,"vw":5.163118},{"c":5.1801,"h":5.185,"l":5.13,"n":250,"o":5.165,"t":"2026-10-16T19:40:00Z","v":379211,"vw":5.154754},{"c":5.1701,"h":5.1995,"l":5.16,"n":197,"o":5.175,"t":"2026-10-16T19:45:00Z","v":272569,"vw":5.18091},{"c":5.11,"h":5.175,"l":5.1,"n":224,"o":5.175,"t":"2026-10-16T19:50:00Z","v":281343,"vw":5.145478},{"c":5.05,"h":5.11,"l":5.05,"n":263,"o":5.11,"t":"2026-10-16T19:55:00Z","v":259574,"vw":5.069782},{"c":5.03,"h":5.06,"l":4.97,"n":106,"o":5.05,"t":"2026-10-16T20:00:00Z","v":114696,"vw":5.034221},{"c":5.0369,"h":5.0369,"l":4.94,"n":55,"o":5.005,"t":"2026-10-16T20:05:00Z","v":53911,"vw":4.971446},{"c":5.02,"h":5.0399,"l":5.0098,"n":35,"o":5.0381,"t":"2026-10-16T20:10:00Z","v":16948,"vw":5.027175},{"c":5.04,"h":5.05,"l":5.0266,"n":35,"o":5.0395,"t":"2026-10-16T20:15:00Z","v":15204,"vw":5.038558},{"c":5.0265,"h":5.03,"l":5.0204,"n":10,"o":5.0205,"t":"2026-10-16T20:20:00Z","v":4804,"vw":5.025404},{"c":5.0103,"h":5.03,"l":5,"n":11,"o":5.03,"t":"2026-10-16T20:25:00Z","v":2402,"vw":5.009766},{"c":4.99,"h":5.02,"l":4.99,"n":8,"o":5.02,"t":"2026-10-16T20:30:00Z","v":3844,"vw":4.998203},{"c":5.0002,"h":5.01,"l":5,"n":10,"o":5,"t":"2026-10-16T20:35:00Z","v":16873,"vw":5.006204},{"c":4.95,"h":5,"l":4.95,"n":33,"o":5,"t":"2026-10-16T20:40:00Z","v":9283,"vw":4.968822},{"c":4.98,"h":4.98,"l":4.94,"n":20,"o":4.94,"t":"2026-10-16T20:45:00Z","v":1797,"vw":4.953796},{"c":5.0095,"h":5.0095,"l":4.99,"n":59,"o":4.99,"t":"2026-10-16T20:50:00Z","v":6105,"vw":4.995755},{"c":4.96,"h":4.98,"l":4.96,"n":6,"o":4.98,"t":"2026-10-16T20:55:00Z","v":4139,"vw":4.97323},{"c":4.99,"h":5,"l":4.94,"n":13,"o":4.95,"t":"2026-10-16T21:00:00Z","v":3455,"vw":4.959095},{"c":5.05,"h":5.05,"l":4.99,"n":32,"o":4.99,"t":"2026-10-16T21:05:00Z","v":10368,"vw":5.038075},{"c":5.0492,"h":5.08,"l":5.03,"n":27,"o":5.08,"t":"2026-10-16T21:10:00Z","v":7683,"vw":5.057916},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-16T21:15:00Z","v":3012,"vw":5.04},{"c":5.07,"h":5.07,"l":5.01,"n":8,"o":5.01,"t":"2026-10-16T21:20:00Z","v":5531,"vw":5.04515},{"c":5.031,"h":5.09,"l":5.031,"n":6,"o":5.07,"t":"2026-10-16T21:25:00Z","v":2701,"vw":5.073889},{"c":5.0333,"h":5.0333,"l":5.0333,"n":1,"o":5.0333,"t":"2026-10-16T21:30:00Z","v":150,"vw":5.0333},{"c":5.0109,"h":5.05,"l":5.0109,"n":5,"o":5.05,"t":"2026-10-16T21:35:00Z","v":440,"vw":5.040225},{"c":5.0105,"h":5.02,"l":5.0105,"n":10,"o":5.02,"t":"2026-10-16T21:40:00Z","v":6492,"vw":5.013419},{"c":5.09,"h":5.09,"l":5.08,"n":4,"o":5.08,"t":"2026-10-16T21:45:00Z","v":596,"vw":5.081686},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T21:50:00Z","v":2000,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-16T21:55:00Z","v":210,"vw":5.08},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-16T22:05:00Z","v":1105,"vw":5.04},{"c":5.11,"h":5.11,"l":5.1,"n":13,"o":5.1,"t":"2026-10-16T22:10:00Z","v":10164,"vw":5.109798},{"c":5.12,"h":5.12,"l":5.09,"n":13,"o":5.09,"t":"2026-10-16T22:15:00Z","v":2276,"vw":5.111299},{"c":5.12,"h":5.13,"l":5.12,"n":6,"o":5.13,"t":"2026-10-16T22:20:00Z","v":2448,"vw":5.128349},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-16T22:25:00Z","v":1590,"vw":5.12},{"c":5.1,"h":5.13,"l":5.1,"n":6,"o":5.11,"t":"2026-10-16T22:40:00Z","v":1847,"vw":5.106568},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-16T22:45:00Z","v":340,"vw":5.09},{"c":5.1,"h":5.1,"l":5.09,"n":12,"o":5.09,"t":"2026-10-16T22:50:00Z","v":6169,"vw":5.095798},{"c":5.1385,"h":5.1385,"l":5.1,"n":16,"o":5.1,"t":"2026-10-16T22:55:00Z","v":13474,"vw":5.100505},{"c":5.12,"h":5.13,"l":5.1106,"n":5,"o":5.13,"t":"2026-10-16T23:00:00Z","v":2494,"vw":5.119723},{"c":5.11,"h":5.1399,"l":5.11,"n":3,"o":5.1399,"t":"2026-10-16T23:05:00Z","v":2200,"vw":5.128136},{"c":5.12,"h":5.13,"l":5.1,"n":8,"o":5.1,"t":"2026-10-16T23:10:00Z","v":3644,"vw":5.119574},{"c":5.12,"h":5.12,"l":5.11,"n":5,"o":5.12,"t":"2026-10-16T23:15:00Z","v":1933,"vw":5.117414},{"c":5.1109,"h":5.13,"l":5.1109,"n":24,"o":5.13,"t":"2026-10-16T23:20:00Z","v":15156,"vw":5.127381},{"c":5.138,"h":5.138,"l":5.1,"n":16,"o":5.11,"t":"2026-10-16T23:25:00Z","v":6344,"vw":5.107311},{"c":5.11,"h":5.1395,"l":5.11,"n":4,"o":5.1395,"t":"2026-10-16T23:30:00Z","v":425,"vw":5.132143},{"c":5.1,"h":5.1,"l":5.0805,"n":70,"o":5.1,"t":"2026-10-16T23:35:00Z","v":9628,"vw":5.099146},{"c":5.05,"h":5.09,"l":5.05,"n":40,"o":5.09,"t":"2026-10-16T23:40:00Z","v":31031,"vw":5.055418},{"c":5.05,"h":5.0503,"l":5.041,"n":6,"o":5.041,"t":"2026-10-16T23:45:00Z","v":4835,"vw":5.049148},{"c":5.08,"h":5.09,"l":5.05,"n":20,"o":5.06,"t":"2026-10-16T23:50:00Z","v":10569,"vw":5.070296},{"c":5.09,"h":5.0923,"l":5.05,"n":11,"o":5.08,"t":"2026-10-16T23:55:00Z","v":5028,"vw":5.082701},{"c":4.82,"h":4.83,"l":4.73,"n":164,"o":4.81,"t":"2026-10-19T08:00:00Z","v":69437,"vw":4.759319},{"c":4.84,"h":4.85,"l":4.835,"n":15,"o":4.85,"t":"2026-10-19T08:05:00Z","v":3799,"vw":4.842434},{"c":4.8694,"h":4.88,"l":4.86,"n":18,"o":4.87,"t":"2026-10-19T08:10:00Z","v":9111,"vw":4.874496},{"c":4.89,"h":4.9,"l":4.8879,"n":10,"o":4.9,"t":"2026-10-19T08:15:00Z","v":2048,"vw":4.891636},{"c":4.87,"h":4.88,"l":4.86,"n":6,"o":4.88,"t":"2026-10-19T08:20:00Z","v":3096,"vw":4.870079},{"c":4.8502,"h":4.88,"l":4.8502,"n":18,"o":4.88,"t":"2026-10-19T08:25:00Z","v":6930,"vw":4.868688},{"c":4.86,"h":4.87,"l":4.86,"n":16,"o":4.869,"t":"2026-10-19T08:30:00Z","v":1289,"vw":4.863053},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T08:35:00Z","v":496,"vw":4.86},{"c":4.855,"h":4.855,"l":4.855,"n":3,"o":4.855,"t":"2026-10-19T08:40:00Z","v":3000,"vw":4.855},{"c":4.865,"h":4.87,"l":4.865,"n":7,"o":4.8692,"t":"2026-10-19T08:50:00Z","v":4435,"vw":4.868398},{"c":4.9,"h":4.9,"l":4.88,"n":9,"o":4.88,"t":"2026-10-19T08:55:00Z","v":3628,"vw":4.897222},{"c":4.89,"h":4.93,"l":4.89,"n":18,"o":4.93,"t":"2026-10-19T09:00:00Z","v":11232,"vw":4.914195},{"c":4.92,"h":4.92,"l":4.9,"n":7,"o":4.9,"t":"2026-10-19T09:05:00Z","v":6069,"vw":4.910634},{"c":4.925,"h":4.93,"l":4.92,"n":13,"o":4.92,"t":"2026-10-19T09:10:00Z","v":15336,"vw":4.929694},{"c":4.9,"h":4.91,"l":4.89,"n":21,"o":4.91,"t":"2026-10-19T09:15:00Z","v":21131,"vw":4.905204},{"c":4.9085,"h":4.9085,"l":4.9085,"n":1,"o":4.9085,"t":"2026-10-19T09:20:00Z","v":500,"vw":4.9085},{"c":4.918,"h":4.918,"l":4.88,"n":11,"o":4.9,"t":"2026-10-19T09:25:00Z","v":14280,"vw":4.906798},{"c":4.92,"h":4.92,"l":4.91,"n":3,"o":4.91,"t":"2026-10-19T09:30:00Z","v":211,"vw":4.915238},{"c":4.9195,"h":4.92,"l":4.9195,"n":5,"o":4.92,"t":"2026-10-19T09:35:00Z","v":10482,"vw":4.919987},{"c":4.91,"h":4.93,"l":4.89,"n":8,"o":4.93,"t":"2026-10-19T09:40:00Z","v":3471,"vw":4.910266},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-10-19T09:45:00Z","v":4321,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-19T09:50:00Z","v":2253,"vw":4.91},{"c":4.89,"h":4.91,"l":4.89,"n":2,"o":4.91,"t":"2026-10-19T09:55:00Z","v":1200,"vw":4.901667},{"c":4.84,"h":4.91,"l":4.84,"n":17,"o":4.91,"t":"2026-10-19T10:00:00Z","v":14700,"vw":4.891601},{"c":4.8543,"h":4.86,"l":4.85,"n":9,"o":4.86,"t":"2026-10-19T10:05:00Z","v":8800,"vw":4.857095},{"c":4.84,"h":4.865,"l":4.83,"n":21,"o":4.8605,"t":"2026-10-19T10:10:00Z","v":10437,"vw":4.857227},{"c":4.8579,"h":4.86,"l":4.84,"n":7,"o":4.84,"t":"2026-10-19T10:15:00Z","v":453,"vw":4.850989},{"c":4.8687,"h":4.8687,"l":4.86,"n":12,"o":4.86,"t":"2026-10-19T10:20:00Z","v":2876,"vw":4.860929},{"c":4.86,"h":4.86,"l":4.84,"n":10,"o":4.85,"t":"2026-10-19T10:25:00Z","v":4310,"vw":4.853488},{"c":4.87,"h":4.89,"l":4.87,"n":3,"o":4.89,"t":"2026-10-19T10:30:00Z","v":1424,"vw":4.884045},{"c":4.77,"h":4.88,"l":4.77,"n":20,"o":4.88,"t":"2026-10-19T10:35:00Z","v":8720,"vw":4.805675},{"c":4.79,"h":4.85,"l":4.79,"n":27,"o":4.84,"t":"2026-10-19T10:40:00Z","v":17354,"vw":4.824181},{"c":4.76,"h":4.81,"l":4.76,"n":10,"o":4.81,"t":"2026-10-19T10:45:00Z","v":4196,"vw":4.768634},{"c":4.69,"h":4.75,"l":4.69,"n":26,"o":4.75,"t":"2026-10-19T10:50:00Z","v":9301,"vw":4.725393},{"c":4.68,"h":4.7003,"l":4.68,"n":38,"o":4.69,"t":"2026-10-19T10:55:00Z","v":30188,"vw":4.691526},{"c":4.71,"h":4.71,"l":4.68,"n":73,"o":4.69,"t":"2026-10-19T11:00:00Z","v":52021,"vw":4.691659},{"c":4.738,"h":4.74,"l":4.7208,"n":14,"o":4.73,"t":"2026-10-19T11:05:00Z","v":4293,"vw":4.7309},{"c":4.76,"h":4.7655,"l":4.74,"n":21,"o":4.74,"t":"2026-10-19T11:10:00Z","v":8617,"vw":4.746086},{"c":4.7694,"h":4.77,"l":4.7501,"n":14,"o":4.7501,"t":"2026-10-19T11:15:00Z","v":4745,"vw":4.758594},{"c":4.77,"h":4.77,"l":4.74,"n":8,"o":4.75,"t":"2026-10-19T11:20:00Z","v":5979,"vw":4.756623},{"c":4.76,"h":4.77,"l":4.7546,"n":19,"o":4.77,"t":"2026-10-19T11:25:00Z","v":20039,"vw":4.759658},{"c":4.81,"h":4.81,"l":4.7724,"n":106,"o":4.78,"t":"2026-10-19T11:30:00Z","v":71514,"vw":4.800081},{"c":4.4246,"h":4.83,"l":4.4105,"n":631,"o":4.82,"t":"2026-10-19T11:35:00Z","v":585304,"vw":4.628482},{"c":4.45,"h":4.49,"l":4.35,"n":139,"o":4.47,"t":"2026-10-19T11:40:00Z","v":125593,"vw":4.420182},{"c":4.38,"h":4.49,"l":4.33,"n":382,"o":4.46,"t":"2026-10-19T11:45:00Z","v":580474,"vw":4.35924},{"c":4.41,"h":4.4199,"l":4.36,"n":138,"o":4.38,"t":"2026-10-19T11:50:00Z","v":233647,"vw":4.381744},{"c":4.4,"h":4.46,"l":4.4,"n":72,"o":4.41,"t":"2026-10-19T11:55:00Z","v":50820,"vw":4.442968},{"c":4.38,"h":4.42,"l":4.37,"n":42,"o":4.3909,"t":"2026-10-19T12:00:00Z","v":23134,"vw":4.400303},{"c":4.37,"h":4.4197,"l":4.36,"n":132,"o":4.38,"t":"2026-10-19T12:05:00Z","v":130269,"vw":4.377903},{"c":4.31,"h":4.42,"l":4.3,"n":114,"o":4.38,"t":"2026-10-19T12:10:00Z","v":79740,"vw":4.351845},{"c":4.3,"h":4.32,"l":4.26,"n":105,"o":4.3,"t":"2026-10-19T12:15:00Z","v":63496,"vw":4.291133},{"c":4.39,"h":4.39,"l":4.31,"n":115,"o":4.31,"t":"2026-10-19T12:20:00Z","v":86853,"vw":4.356851},{"c":4.38,"h":4.4,"l":4.3409,"n":65,"o":4.3992,"t":"2026-10-19T12:25:00Z","v":31960,"vw":4.371282},{"c":4.35,"h":4.38,"l":4.34,"n":92,"o":4.37,"t":"2026-10-19T12:30:00Z","v":24836,"vw":4.366493},{"c":4.3685,"h":4.3697,"l":4.33,"n":44,"o":4.3431,"t":"2026-10-19T12:35:00Z","v":23232,"vw":4.345392},{"c":4.39,"h":4.43,"l":4.3692,"n":84,"o":4.3692,"t":"2026-10-19T12:40:00Z","v":56091,"vw":4.400837},{"c":4.41,"h":4.44,"l":4.39,"n":96,"o":4.39,"t":"2026-10-19T12:45:00Z","v":60674,"vw":4.415338},{"c":4.41,"h":4.43,"l":4.4,"n":89,"o":4.43,"t":"2026-10-19T12:50:00Z","v":61166,"vw":4.420552},{"c":4.45,"h":4.47,"l":4.42,"n":57,"o":4.42,"t":"2026-10-19T12:55:00Z","v":67454,"vw":4.453798},{"c":4.4,"h":4.4502,"l":4.39,"n":63,"o":4.4502,"t":"2026-10-19T13:00:00Z","v":43907,"vw":4.423549},{"c":4.38,"h":4.4,"l":4.38,"n":42,"o":4.4,"t":"2026-10-19T13:05:00Z","v":75389,"vw":4.397635},{"c":4.31,"h":4.37,"l":4.31,"n":106,"o":4.37,"t":"2026-10-19T13:10:00Z","v":116062,"vw":4.332192},{"c":4.305,"h":4.34,"l":4.27,"n":175,"o":4.31,"t":"2026-10-19T13:15:00Z","v":111573,"vw":4.306962},{"c":4.25,"h":4.32,"l":4.24,"n":169,"o":4.3,"t":"2026-10-19T13:20:00Z","v":108597,"vw":4.272313},{"c":4.32,"h":4.34,"l":4.249,"n":241,"o":4.25,"t":"2026-10-19T13:25:00Z","v":132259,"vw":4.290966},{"c":4.65,"h":4.71,"l":4.29,"n":1139,"o":4.3,"t":"2026-10-19T13:30:00Z","v":1137125,"vw":4.553262},{"c":4.705,"h":4.82,"l":4.67,"n":836,"o":4.67,"t":"2026-10-19T13:35:00Z","v":744912,"vw":4.747869},{"c":4.75,"h":4.76,"l":4.6344,"n":656,"o":4.7,"t":"2026-10-19T13:40:00Z","v":589396,"vw":4.695685},{"c":4.7699,"h":4.81,"l":4.6901,"n":532,"o":4.75,"t":"2026-10-19T13:45:00Z","v":587529,"vw":4.765876},{"c":4.82,"h":4.84,"l":4.7,"n":529,"o":4.75,"t":"2026-10-19T13:50:00Z","v":614991,"vw":4.77446},{"c":4.8781,"h":4.9297,"l":4.8134,"n":536,"o":4.825,"t":"2026-10-19T13:55:00Z","v":497929,"vw":4.873651},{"c":5.02,"h":5.04,"l":4.8801,"n":691,"o":4.8801,"t":"2026-10-19T14:00:00Z","v":772886,"vw":4.987651},{"c":5.0401,"h":5.08,"l":5.02,"n":704,"o":5.021,"t":"2026-10-19T14:05:00Z","v":774411,"vw":5.051402},{"c":4.8829,"h":5.09,"l":4.88,"n":661,"o":5.04,"t":"2026-10-19T14:10:00Z","v":811898,"vw":5.019184},{"c":4.8575,"h":4.89,"l":4.77,"n":578,"o":4.885,"t":"2026-10-19T14:15:00Z","v":510811,"vw":4.820907},{"c":4.8097,"h":4.865,"l":4.7801,"n":299,"o":4.85,"t":"2026-10-19T14:20:00Z","v":344612,"vw":4.831923},{"c":4.805,"h":4.83,"l":4.7605,"n":151,"o":4.805,"t":"2026-10-19T14:25:00Z","v":104739,"vw":4.809896},{"c":4.8598,"h":4.9,"l":4.8,"n":459,"o":4.8,"t":"2026-10-19T14:30:00Z","v":496417,"vw":4.842288},{"c":4.869,"h":4.9175,"l":4.83,"n":284,"o":4.86,"t":"2026-10-19T14:35:00Z","v":291445,"vw":4.87706},{"c":4.795,"h":4.8597,"l":4.77,"n":323,"o":4.8597,"t":"2026-10-19T14:40:00Z","v":346696,"vw":4.806627},{"c":4.7801,"h":4.8,"l":4.6801,"n":323,"o":4.785,"t":"2026-10-19T14:45:00Z","v":432177,"vw":4.726769},{"c":4.795,"h":4.8197,"l":4.7401,"n":231,"o":4.8,"t":"2026-10-19T14:50:00Z","v":205896,"vw":4.788424},{"c":4.75,"h":4.8,"l":4.72,"n":180,"o":4.8,"t":"2026-10-19T14:55:00Z","v":175542,"vw":4.754815},{"c":4.77,"h":4.775,"l":4.73,"n":151,"o":4.755,"t":"2026-10-19T15:00:00Z","v":322619,"vw":4.752003},{"c":4.7784,"h":4.7901,"l":4.71,"n":223,"o":4.76,"t":"2026-10-19T15:05:00Z","v":311079,"vw":4.754068},{"c":4.815,"h":4.815,"l":4.7699,"n":172,"o":4.7774,"t":"2026-10-19T15:10:00Z","v":288278,"vw":4.794052},{"c":4.8201,"h":4.8301,"l":4.805,"n":175,"o":4.8062,"t":"2026-10-19T15:15:00Z","v":192043,"vw":4.816012},{"c":4.7441,"h":4.83,"l":4.7441,"n":131,"o":4.8197,"t":"2026-10-19T15:20:00Z","v":164067,"vw":4.792543},{"c":4.755,"h":4.77,"l":4.73,"n":116,"o":4.7462,"t":"2026-10-19T15:25:00Z","v":164551,"vw":4.752619},{"c":4.7503,"h":4.805,"l":4.75,"n":113,"o":4.76,"t":"2026-10-19T15:30:00Z","v":132431,"vw":4.777442},{"c":4.73,"h":4.7701,"l":4.715,"n":138,"o":4.76,"t":"2026-10-19T15:35:00Z","v":155972,"vw":4.73652},{"c":4.715,"h":4.74,"l":4.695,"n":318,"o":4.725,"t":"2026-10-19T15:40:00Z","v":606022,"vw":4.711535},{"c":4.73,"h":4.735,"l":4.71,"n":103,"o":4.715,"t":"2026-10-19T15:45:00Z","v":125295,"vw":4.72468},{"c":4.75,"h":4.76,"l":4.7016,"n":116,"o":4.7199,"t":"2026-10-19T15:50:00Z","v":139052,"vw":4.73049},{"c":4.75,"h":4.76,"l":4.72,"n":191,"o":4.7471,"t":"2026-10-19T15:55:00Z","v":350699,"vw":4.742105},{"c":4.7868,"h":4.8,"l":4.745,"n":230,"o":4.745,"t":"2026-10-19T16:00:00Z","v":381501,"vw":4.778718},{"c":4.78,"h":4.8099,"l":4.76,"n":190,"o":4.79,"t":"2026-10-19T16:05:00Z","v":328727,"vw":4.791132},{"c":4.77,"h":4.7901,"l":4.745,"n":112,"o":4.7799,"t":"2026-10-19T16:10:00Z","v":131694,"vw":4.765596},{"c":4.81,"h":4.815,"l":4.755,"n":90,"o":4.77,"t":"2026-10-19T16:15:00Z","v":125330,"vw":4.784141},{"c":4.8419,"h":4.8577,"l":4.81,"n":152,"o":4.81,"t":"2026-10-19T16:20:00Z","v":263186,"vw":4.845868},{"c":4.885,"h":4.89,"l":4.839,"n":130,"o":4.841,"t":"2026-10-19T16:25:00Z","v":179186,"vw":4.86598},{"c":4.9,"h":4.9501,"l":4.875,"n":373,"o":4.8782,"t":"2026-10-19T16:30:00Z","v":524076,"vw":4.907871},{"c":4.9285,"h":4.935,"l":4.8994,"n":101,"o":4.9,"t":"2026-10-19T16:35:00Z","v":153735,"vw":4.913094},{"c":4.925,"h":4.9399,"l":4.91,"n":82,"o":4.92,"t":"2026-10-19T16:40:00Z","v":62296,"vw":4.92188},{"c":5,"h":5.0099,"l":4.93,"n":160,"o":4.935,"t":"2026-10-19T16:45:00Z","v":176937,"vw":4.965038},{"c":5.0896,"h":5.0901,"l":5.01,"n":259,"o":5.01,"t":"2026-10-19T16:50:00Z","v":339853,"vw":5.06955},{"c":5.16,"h":5.16,"l":5.07,"n":224,"o":5.0898,"t":"2026-10-19T16:55:00Z","v":394899,"vw":5.092008},{"c":5.15,"h":5.2,"l":5.14,"n":255,"o":5.158,"t":"2026-10-19T17:00:00Z","v":260982,"vw":5.158246},{"c":5.165,"h":5.1787,"l":5.1399,"n":173,"o":5.15,"t":"2026-10-19T17:05:00Z","v":270250,"vw":5.163188},{"c":5.12,"h":5.17,"l":5.1003,"n":128,"o":5.15,"t":"2026-10-19T17:10:00Z","v":165210,"vw":5.141071},{"c":5.11,"h":5.125,"l":5.07,"n":167,"o":5.119,"t":"2026-10-19T17:15:00Z","v":215462,"vw":5.094314},{"c":5.145,"h":5.1599,"l":5.1017,"n":209,"o":5.115,"t":"2026-10-19T17:20:00Z","v":283436,"vw":5.124048},{"c":5.1499,"h":5.17,"l":5.12,"n":127,"o":5.1489,"t":"2026-10-19T17:25:00Z","v":180460,"vw":5.145566},{"c":5.17,"h":5.185,"l":5.15,"n":136,"o":5.15,"t":"2026-10-19T17:30:00Z","v":241815,"vw":5.169293},{"c":5.2099,"h":5.22,"l":5.165,"n":206,"o":5.165,"t":"2026-10-19T17:35:00Z","v":281782,"vw":5.198967},{"c":5.23,"h":5.235,"l":5.1901,"n":160,"o":5.2199,"t":"2026-10-19T17:40:00Z","v":244751,"vw":5.219579},{"c":5.32,"h":5.33,"l":5.225,"n":471,"o":5.225,"t":"2026-10-19T17:45:00Z","v":626088,"vw":5.300051},{"c":5.29,"h":5.3399,"l":5.29,"n":209,"o":5.315,"t":"2026-10-19T17:50:00Z","v":324899,"vw":5.316842},{"c":5.24,"h":5.3195,"l":5.2016,"n":280,"o":5.2997,"t":"2026-10-19T17:55:00Z","v":312967,"vw":5.253819},{"c":5.2929,"h":5.3199,"l":5.235,"n":404,"o":5.24,"t":"2026-10-19T18:00:00Z","v":637392,"vw":5.274672},{"c":5.24,"h":5.31,"l":5.24,"n":245,"o":5.2997,"t":"2026-10-19T18:05:00Z","v":470035,"vw":5.28917},{"c":5.23,"h":5.24,"l":5.1702,"n":377,"o":5.23,"t":"2026-10-19T18:10:00Z","v":592162,"vw":5.210481},{"c":5.275,"h":5.2799,"l":5.23,"n":152,"o":5.2315,"t":"2026-10-19T18:15:00Z","v":197076,"vw":5.246321},{"c":5.29,"h":5.3,"l":5.2601,"n":103,"o":5.2799,"t":"2026-10-19T18:20:00Z","v":154167,"vw":5.277968},{"c":5.3101,"h":5.34,"l":5.2892,"n":167,"o":5.2899,"t":"2026-10-19T18:25:00Z","v":329813,"vw":5.320159},{"c":5.3501,"h":5.37,"l":5.3127,"n":228,"o":5.315,"t":"2026-10-19T18:30:00Z","v":509364,"vw":5.345589},{"c":5.36,"h":5.3984,"l":5.345,"n":270,"o":5.36,"t":"2026-10-19T18:35:00Z","v":397533,"vw":5.365266},{"c":5.3099,"h":5.36,"l":5.3,"n":216,"o":5.36,"t":"2026-10-19T18:40:00Z","v":260604,"vw":5.323135},{"c":5.2,"h":5.3026,"l":5.18,"n":253,"o":5.3026,"t":"2026-10-19T18:45:00Z","v":399881,"vw":5.221855},{"c":5.125,"h":5.214,"l":5.125,"n":214,"o":5.2094,"t":"2026-10-19T18:50:00Z","v":318384,"vw":5.156569},{"c":5.16,"h":5.1668,"l":5.12,"n":176,"o":5.13,"t":"2026-10-19T18:55:00Z","v":327980,"vw":5.14592},{"c":5.1385,"h":5.1501,"l":5.115,"n":170,"o":5.1501,"t":"2026-10-19T19:00:00Z","v":248372,"vw":5.131622},{"c":5.165,"h":5.17,"l":5.1201,"n":111,"o":5.1393,"t":"2026-10-19T19:05:00Z","v":227771,"vw":5.15305},{"c":5.1599,"h":5.18,"l":5.15,"n":94,"o":5.16,"t":"2026-10-19T19:10:00Z","v":121006,"vw":5.166622},{"c":5.115,"h":5.1599,"l":5.11,"n":92,"o":5.1513,"t":"2026-10-19T19:15:00Z","v":157792,"vw":5.122315},{"c":4.86,"h":5.15,"l":4.85,"n":803,"o":5.115,"t":"2026-10-19T19:20:00Z","v":1195613,"vw":4.980687},{"c":5.07,"h":5.1,"l":4.855,"n":959,"o":4.855,"t":"2026-10-19T19:25:00Z","v":1519249,"vw":4.993926},{"c":5,"h":5.075,"l":4.97,"n":274,"o":5.07,"t":"2026-10-19T19:30:00Z","v":199069,"vw":5.017697},{"c":5,"h":5.02,"l":4.9799,"n":131,"o":5,"t":"2026-10-19T19:35:00Z","v":209755,"vw":4.997916},{"c":4.945,"h":5,"l":4.9,"n":150,"o":5,"t":"2026-10-19T19:40:00Z","v":125995,"vw":4.955101},{"c":4.9578,"h":4.99,"l":4.9315,"n":118,"o":4.9501,"t":"2026-10-19T19:45:00Z","v":153894,"vw":4.963094},{"c":5.05,"h":5.085,"l":4.96,"n":246,"o":4.96,"t":"2026-10-19T19:50:00Z","v":299507,"vw":5.053843},{"c":5.0999,"h":5.1,"l":5.05,"n":212,"o":5.06,"t":"2026-10-19T19:55:00Z","v":198767,"vw":5.078007},{"c":5.1488,"h":5.16,"l":5.071,"n":63,"o":5.1,"t":"2026-10-19T20:00:00Z","v":21546,"vw":5.115574},{"c":5.1127,"h":5.1588,"l":5.11,"n":60,"o":5.12,"t":"2026-10-19T20:05:00Z","v":47704,"vw":5.12676},{"c":5.12,"h":5.13,"l":5.1,"n":19,"o":5.1101,"t":"2026-10-19T20:10:00Z","v":11369,"vw":5.122094},{"c":5.11,"h":5.14,"l":5.11,"n":170,"o":5.13,"t":"2026-10-19T20:15:00Z","v":23911,"vw":5.121793},{"c":5.11,"h":5.12,"l":5.101,"n":7,"o":5.101,"t":"2026-10-19T20:20:00Z","v":32817,"vw":5.109861},{"c":5.11,"h":5.1297,"l":5.11,"n":6,"o":5.1183,"t":"2026-10-19T20:25:00Z","v":3360,"vw":5.114827},{"c":5.11,"h":5.12,"l":5.11,"n":9,"o":5.11,"t":"2026-10-19T20:30:00Z","v":12353,"vw":5.110358},{"c":5.101,"h":5.1015,"l":5.1,"n":5,"o":5.1015,"t":"2026-10-19T20:35:00Z","v":8340,"vw":5.100103},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-19T20:40:00Z","v":2400,"vw":5.11},{"c":5.12,"h":5.12,"l":5.1127,"n":3,"o":5.1127,"t":"2026-10-19T20:45:00Z","v":3742,"vw":5.117438},{"c":5.11,"h":5.111,"l":5.11,"n":6,"o":5.111,"t":"2026-10-19T20:50:00Z","v":6085,"vw":5.110322},{"c":5.1,"h":5.1,"l":5.09,"n":9,"o":5.1,"t":"2026-10-19T20:55:00Z","v":3136,"vw":5.096451},{"c":5.0902,"h":5.1,"l":5.0902,"n":3,"o":5.0905,"t":"2026-10-19T21:00:00Z","v":3127,"vw":5.091798},{"c":5.1,"h":5.1,"l":5.0905,"n":5,"o":5.0905,"t":"2026-10-19T21:05:00Z","v":4665,"vw":5.093878},{"c":5.06,"h":5.0705,"l":5.06,"n":9,"o":5.0705,"t":"2026-10-19T21:10:00Z","v":2518,"vw":5.067679},{"c":5.04,"h":5.04,"l":5.0305,"n":3,"o":5.0305,"t":"2026-10-19T21:15:00Z","v":7597,"vw":5.039375},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-19T21:20:00Z","v":1000,"vw":5.05},{"c":5.011,"h":5.0113,"l":5.011,"n":2,"o":5.0113,"t":"2026-10-19T21:25:00Z","v":469,"vw":5.01113},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-19T21:30:00Z","v":8855,"vw":5.01},{"c":5.0303,"h":5.05,"l":5.0201,"n":27,"o":5.035,"t":"2026-10-19T21:35:00Z","v":72848,"vw":5.027429},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-19T21:40:00Z","v":300,"vw":5.06},{"c":5.0529,"h":5.0529,"l":5.0529,"n":1,"o":5.0529,"t":"2026-10-19T22:05:00Z","v":143,"vw":5.0529},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-19T22:20:00Z","v":9492,"vw":5.05},{"c":5.06,"h":5.06,"l":5.05,"n":2,"o":5.05,"t":"2026-10-19T22:25:00Z","v":301,"vw":5.056645},{"c":5.031,"h":5.04,"l":5.03,"n":7,"o":5.03,"t":"2026-10-19T22:30:00Z","v":2783,"vw":5.034518},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T22:35:00Z","v":4100,"vw":5.04},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-19T22:45:00Z","v":200,"vw":5.07},{"c":5.061,"h":5.07,"l":5.061,"n":2,"o":5.07,"t":"2026-10-19T22:50:00Z","v":684,"vw":5.063421},{"c":5.06,"h":5.08,"l":5.06,"n":6,"o":5.07,"t":"2026-10-19T22:55:00Z","v":4466,"vw":5.068957},{"c":5.049,"h":5.049,"l":5.04,"n":9,"o":5.04,"t":"2026-10-19T23:00:00Z","v":4560,"vw":5.040988},{"c":5.03,"h":5.04,"l":5.03,"n":6,"o":5.04,"t":"2026-10-19T23:05:00Z","v":3088,"vw":5.030405},{"c":5.06,"h":5.06,"l":5.04,"n":10,"o":5.04,"t":"2026-10-19T23:10:00Z","v":25483,"vw":5.041696},{"c":5.05,"h":5.054,"l":5.03,"n":46,"o":5.054,"t":"2026-10-19T23:15:00Z","v":26887,"vw":5.032986},{"c":5.0593,"h":5.07,"l":5.0593,"n":2,"o":5.07,"t":"2026-10-19T23:20:00Z","v":3700,"vw":5.067108},{"c":5.04,"h":5.05,"l":5.04,"n":5,"o":5.05,"t":"2026-10-19T23:25:00Z","v":3200,"vw":5.04875},{"c":5.05,"h":5.0569,"l":5.04,"n":9,"o":5.0569,"t":"2026-10-19T23:30:00Z","v":5496,"vw":5.052987},{"c":5.0597,"h":5.07,"l":5.0597,"n":8,"o":5.06,"t":"2026-10-19T23:35:00Z","v":6265,"vw":5.060647},{"c":5.05,"h":5.05,"l":5.0499,"n":50,"o":5.05,"t":"2026-10-19T23:40:00Z","v":21000,"vw":5.049952},{"c":5.0677,"h":5.07,"l":5.03,"n":34,"o":5.04,"t":"2026-10-19T23:45:00Z","v":47813,"vw":5.053685},{"c":5.0503,"h":5.06,"l":5.0503,"n":7,"o":5.06,"t":"2026-10-19T23:50:00Z","v":22237,"vw":5.052361},{"c":5.08,"h":5.09,"l":5.06,"n":36,"o":5.06,"t":"2026-10-19T23:55:00Z","v":57132,"vw":5.06641},{"c":5.38,"h":5.4,"l":5.28,"n":231,"o":5.35,"t":"2026-10-20T08:00:00Z","v":104002,"vw":5.341816},{"c":5.39,"h":5.3997,"l":5.3714,"n":12,"o":5.38,"t":"2026-10-20T08:05:00Z","v":11091,"vw":5.382964},{"c":5.35,"h":5.3895,"l":5.35,"n":10,"o":5.3893,"t":"2026-10-20T08:10:00Z","v":2047,"vw":5.365347},{"c":5.35,"h":5.35,"l":5.3415,"n":16,"o":5.35,"t":"2026-10-20T08:15:00Z","v":20555,"vw":5.34961},{"c":5.36,"h":5.36,"l":5.36,"n":7,"o":5.36,"t":"2026-10-20T08:20:00Z","v":8554,"vw":5.36},{"c":5.34,"h":5.36,"l":5.34,"n":7,"o":5.36,"t":"2026-10-20T08:25:00Z","v":3218,"vw":5.355479},{"c":5.33,"h":5.34,"l":5.33,"n":13,"o":5.34,"t":"2026-10-20T08:30:00Z","v":8456,"vw":5.330366},{"c":5.285,"h":5.3008,"l":5.27,"n":37,"o":5.3008,"t":"2026-10-20T08:35:00Z","v":20905,"vw":5.276785},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-10-20T08:40:00Z","v":1200,"vw":5.29},{"c":5.35,"h":5.35,"l":5.33,"n":8,"o":5.33,"t":"2026-10-20T08:45:00Z","v":2383,"vw":5.33087},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-20T08:50:00Z","v":2415,"vw":5.37},{"c":5.38,"h":5.38,"l":5.37,"n":4,"o":5.38,"t":"2026-10-20T08:55:00Z","v":4009,"vw":5.372594},{"c":5.4,"h":5.4,"l":5.37,"n":9,"o":5.37,"t":"2026-10-20T09:00:00Z","v":4011,"vw":5.386612},{"c":5.4282,"h":5.43,"l":5.4,"n":72,"o":5.41,"t":"2026-10-20T09:05:00Z","v":25860,"vw":5.412118},{"c":5.44,"h":5.46,"l":5.43,"n":31,"o":5.45,"t":"2026-10-20T09:10:00Z","v":20660,"vw":5.446863},{"c":5.42,"h":5.45,"l":5.42,"n":11,"o":5.45,"t":"2026-10-20T09:15:00Z","v":6019,"vw":5.436235},{"c":5.42,"h":5.42,"l":5.42,"n":16,"o":5.42,"t":"2026-10-20T09:20:00Z","v":7465,"vw":5.42},{"c":5.41,"h":5.438,"l":5.41,"n":7,"o":5.438,"t":"2026-10-20T09:25:00Z","v":2392,"vw":5.425},{"c":5.42,"h":5.42,"l":5.41,"n":7,"o":5.41,"t":"2026-10-20T09:30:00Z","v":3375,"vw":5.413858},{"c":5.5,"h":5.5,"l":5.4497,"n":53,"o":5.4497,"t":"2026-10-20T09:35:00Z","v":26394,"vw":5.472327},{"c":5.5288,"h":5.53,"l":5.5,"n":62,"o":5.51,"t":"2026-10-20T09:40:00Z","v":24776,"vw":5.507051},{"c":5.52,"h":5.52,"l":5.5197,"n":14,"o":5.52,"t":"2026-10-20T09:45:00Z","v":4775,"vw":5.519968},{"c":5.505,"h":5.52,"l":5.49,"n":39,"o":5.52,"t":"2026-10-20T09:50:00Z","v":17332,"vw":5.496069},{"c":5.49,"h":5.5,"l":5.48,"n":10,"o":5.4904,"t":"2026-10-20T09:55:00Z","v":4768,"vw":5.495032},{"c":5.5156,"h":5.5156,"l":5.5156,"n":1,"o":5.5156,"t":"2026-10-20T10:00:00Z","v":300,"vw":5.5156},{"c":5.5097,"h":5.5299,"l":5.5,"n":27,"o":5.5,"t":"2026-10-20T10:05:00Z","v":19538,"vw":5.516688},{"c":5.51,"h":5.53,"l":5.5,"n":10,"o":5.5,"t":"2026-10-20T10:10:00Z","v":8025,"vw":5.504063},{"c":5.519,"h":5.5207,"l":5.519,"n":4,"o":5.5207,"t":"2026-10-20T10:15:00Z","v":1405,"vw":5.520579},{"c":5.59,"h":5.59,"l":5.5198,"n":18,"o":5.5198,"t":"2026-10-20T10:20:00Z","v":11333,"vw":5.560422},{"c":5.61,"h":5.61,"l":5.57,"n":28,"o":5.5821,"t":"2026-10-20T10:25:00Z","v":10841,"vw":5.591933},{"c":5.62,"h":5.64,"l":5.62,"n":41,"o":5.63,"t":"2026-10-20T10:30:00Z","v":20706,"vw":5.631015},{"c":5.5895,"h":5.62,"l":5.58,"n":176,"o":5.62,"t":"2026-10-20T10:35:00Z","v":14781,"vw":5.596354},{"c":5.59,"h":5.6097,"l":5.58,"n":11,"o":5.58,"t":"2026-10-20T10:40:00Z","v":7282,"vw":5.601539},{"c":5.57,"h":5.6,"l":5.57,"n":23,"o":5.59,"t":"2026-10-20T10:45:00Z","v":9593,"vw":5.584885},{"c":5.56,"h":5.6,"l":5.56,"n":32,"o":5.565,"t":"2026-10-20T10:50:00Z","v":14291,"vw":5.571644},{"c":5.54,"h":5.56,"l":5.532,"n":20,"o":5.56,"t":"2026-10-20T10:55:00Z","v":11878,"vw":5.550751},{"c":5.57,"h":5.5891,"l":5.5186,"n":118,"o":5.54,"t":"2026-10-20T11:00:00Z","v":162395,"vw":5.56977},{"c":5.5501,"h":5.5855,"l":5.5313,"n":40,"o":5.5855,"t":"2026-10-20T11:05:00Z","v":18621,"vw":5.556097},{"c":5.53,"h":5.569,"l":5.52,"n":24,"o":5.569,"t":"2026-10-20T11:10:00Z","v":18688,"vw":5.552615},{"c":5.55,"h":5.56,"l":5.52,"n":31,"o":5.54,"t":"2026-10-20T11:15:00Z","v":9062,"vw":5.53325},{"c":5.55,"h":5.56,"l":5.54,"n":31,"o":5.55,"t":"2026-10-20T11:20:00Z","v":7319,"vw":5.546608},{"c":5.5591,"h":5.5598,"l":5.52,"n":72,"o":5.53,"t":"2026-10-20T11:25:00Z","v":35188,"vw":5.531908},{"c":5.5,"h":5.5598,"l":5.4885,"n":53,"o":5.5598,"t":"2026-10-20T11:30:00Z","v":36393,"vw":5.504371},{"c":5.4507,"h":5.4898,"l":5.4507,"n":29,"o":5.4898,"t":"2026-10-20T11:35:00Z","v":23142,"vw":5.462482},{"c":5.48,"h":5.48,"l":5.45,"n":37,"o":5.45,"t":"2026-10-20T11:40:00Z","v":45842,"vw":5.467404},{"c":5.5199,"h":5.52,"l":5.4892,"n":40,"o":5.4892,"t":"2026-10-20T11:45:00Z","v":73408,"vw":5.502611},{"c":5.49,"h":5.53,"l":5.49,"n":27,"o":5.52,"t":"2026-10-20T11:50:00Z","v":9269,"vw":5.513377},{"c":5.49,"h":5.5169,"l":5.49,"n":18,"o":5.4915,"t":"2026-10-20T11:55:00Z","v":9137,"vw":5.505676},{"c":5.5293,"h":5.53,"l":5.44,"n":71,"o":5.489,"t":"2026-10-20T12:00:00Z","v":36690,"vw":5.480358},{"c":5.5,"h":5.52,"l":5.5,"n":53,"o":5.51,"t":"2026-10-20T12:05:00Z","v":23913,"vw":5.504419},{"c":5.51,"h":5.5243,"l":5.4991,"n":32,"o":5.52,"t":"2026-10-20T12:10:00Z","v":11226,"vw":5.511284},{"c":5.4947,"h":5.52,"l":5.48,"n":24,"o":5.52,"t":"2026-10-20T12:15:00Z","v":18022,"vw":5.503599},{"c":5.55,"h":5.55,"l":5.49,"n":65,"o":5.49,"t":"2026-10-20T12:20:00Z","v":57288,"vw":5.52043},{"c":5.595,"h":5.6,"l":5.54,"n":55,"o":5.54,"t":"2026-10-20T12:25:00Z","v":39000,"vw":5.577917},{"c":5.5998,"h":5.6199,"l":5.58,"n":67,"o":5.6,"t":"2026-10-20T12:30:00Z","v":75529,"vw":5.602357},{"c":5.526,"h":5.6,"l":5.52,"n":64,"o":5.6,"t":"2026-10-20T12:35:00Z","v":39033,"vw":5.538472},{"c":5.4504,"h":5.51,"l":5.42,"n":192,"o":5.51,"t":"2026-10-20T12:40:00Z","v":114541,"vw":5.460336},{"c":5.47,"h":5.4891,"l":5.44,"n":60,"o":5.461,"t":"2026-10-20T12:45:00Z","v":43301,"vw":5.468086},{"c":5.4224,"h":5.49,"l":5.42,"n":43,"o":5.46,"t":"2026-10-20T12:50:00Z","v":62248,"vw":5.43986},{"c":5.43,"h":5.44,"l":5.4104,"n":59,"o":5.4302,"t":"2026-10-20T12:55:00Z","v":28158,"vw":5.429532},{"c":5.47,"h":5.47,"l":5.43,"n":53,"o":5.43,"t":"2026-10-20T13:00:00Z","v":45412,"vw":5.451939},{"c":5.479,"h":5.479,"l":5.452,"n":64,"o":5.47,"t":"2026-10-20T13:05:00Z","v":32246,"vw":5.46396},{"c":5.5,"h":5.51,"l":5.4515,"n":120,"o":5.48,"t":"2026-10-20T13:10:00Z","v":59942,"vw":5.490791},{"c":5.4721,"h":5.5,"l":5.4508,"n":45,"o":5.5,"t":"2026-10-20T13:15:00Z","v":26296,"vw":5.47502},{"c":5.49,"h":5.51,"l":5.48,"n":64,"o":5.48,"t":"2026-10-20T13:20:00Z","v":53882,"vw":5.492673},{"c":5.41,"h":5.47,"l":5.37,"n":372,"o":5.47,"t":"2026-10-20T13:25:00Z","v":129295,"vw":5.423725},{"c":5.54,"h":5.6,"l":5.3001,"n":1286,"o":5.43,"t":"2026-10-20T13:30:00Z","v":1116240,"vw":5.457462},{"c":5.655,"h":5.7199,"l":5.415,"n":1120,"o":5.545,"t":"2026-10-20T13:35:00Z","v":835036,"vw":5.586913},{"c":5.665,"h":5.74,"l":5.6001,"n":987,"o":5.6505,"t":"2026-10-20T13:40:00Z","v":802357,"vw":5.690574},{"c":5.605,"h":5.685,"l":5.57,"n":610,"o":5.67,"t":"2026-10-20T13:45:00Z","v":510513,"vw":5.623263},{"c":5.59,"h":5.705,"l":5.57,"n":701,"o":5.615,"t":"2026-10-20T13:50:00Z","v":790966,"vw":5.660339},{"c":5.44,"h":5.59,"l":5.4,"n":789,"o":5.585,"t":"2026-10-20T13:55:00Z","v":671890,"vw":5.492471},{"c":5.4301,"h":5.51,"l":5.4199,"n":515,"o":5.4336,"t":"2026-10-20T14:00:00Z","v":420091,"vw":5.468735},{"c":5.2597,"h":5.449,"l":5.19,"n":901,"o":5.44,"t":"2026-10-20T14:05:00Z","v":937104,"vw":5.270749},{"c":5.14,"h":5.27,"l":5.132,"n":747,"o":5.255,"t":"2026-10-20T14:10:00Z","v":619305,"vw":5.221411},{"c":5.0899,"h":5.17,"l":5.0404,"n":746,"o":5.14,"t":"2026-10-20T14:15:00Z","v":560641,"vw":5.097298},{"c":4.915,"h":5.1,"l":4.9105,"n":789,"o":5.09,"t":"2026-10-20T14:20:00Z","v":553536,"vw":5.002846},{"c":4.8381,"h":4.95,"l":4.7703,"n":679,"o":4.92,"t":"2026-10-20T14:25:00Z","v":453672,"vw":4.861665},{"c":4.81,"h":4.8599,"l":4.7617,"n":599,"o":4.84,"t":"2026-10-20T14:30:00Z","v":478382,"vw":4.813913},{"c":4.7301,"h":4.8,"l":4.7102,"n":600,"o":4.8,"t":"2026-10-20T14:35:00Z","v":434831,"vw":4.756383},{"c":4.595,"h":4.74,"l":4.59,"n":815,"o":4.7301,"t":"2026-10-20T14:40:00Z","v":520535,"vw":4.652818},{"c":4.6687,"h":4.71,"l":4.5502,"n":727,"o":4.59,"t":"2026-10-20T14:45:00Z","v":734968,"vw":4.622201},{"c":4.635,"h":4.7,"l":4.61,"n":440,"o":4.6624,"t":"2026-10-20T14:50:00Z","v":445424,"vw":4.667034},{"c":4.67,"h":4.675,"l":4.6001,"n":370,"o":4.64,"t":"2026-10-20T14:55:00Z","v":327915,"vw":4.628406},{"c":4.735,"h":4.78,"l":4.67,"n":531,"o":4.675,"t":"2026-10-20T15:00:00Z","v":474064,"vw":4.721182},{"c":4.77,"h":4.8099,"l":4.72,"n":532,"o":4.73,"t":"2026-10-20T15:05:00Z","v":488615,"vw":4.77587},{"c":4.865,"h":4.95,"l":4.755,"n":1074,"o":4.771,"t":"2026-10-20T15:10:00Z","v":1384074,"vw":4.866686},{"c":4.7898,"h":4.895,"l":4.7801,"n":687,"o":4.86,"t":"2026-10-20T15:15:00Z","v":1172660,"vw":4.830302},{"c":4.77,"h":4.8485,"l":4.76,"n":272,"o":4.79,"t":"2026-10-20T15:20:00Z","v":317905,"vw":4.81429},{"c":4.8301,"h":4.85,"l":4.775,"n":210,"o":4.775,"t":"2026-10-20T15:25:00Z","v":194886,"vw":4.814351},{"c":4.865,"h":4.8974,"l":4.805,"n":340,"o":4.8301,"t":"2026-10-20T15:30:00Z","v":372035,"vw":4.853815},{"c":4.94,"h":4.95,"l":4.86,"n":469,"o":4.87,"t":"2026-10-20T15:35:00Z","v":587800,"vw":4.899336},{"c":4.905,"h":4.94,"l":4.865,"n":584,"o":4.94,"t":"2026-10-20T15:40:00Z","v":936128,"vw":4.883726},{"c":4.915,"h":4.93,"l":4.9,"n":168,"o":4.905,"t":"2026-10-20T15:45:00Z","v":193353,"vw":4.913766},{"c":4.8699,"h":4.9699,"l":4.8699,"n":247,"o":4.925,"t":"2026-10-20T15:50:00Z","v":289289,"vw":4.936811},{"c":4.84,"h":4.88,"l":4.82,"n":589,"o":4.87,"t":"2026-10-20T15:55:00Z","v":1026103,"vw":4.850657},{"c":4.8301,"h":4.855,"l":4.825,"n":160,"o":4.8401,"t":"2026-10-20T16:00:00Z","v":224217,"vw":4.837719},{"c":4.79,"h":4.84,"l":4.74,"n":294,"o":4.83,"t":"2026-10-20T16:05:00Z","v":283289,"vw":4.776424},{"c":4.8397,"h":4.8399,"l":4.795,"n":196,"o":4.795,"t":"2026-10-20T16:10:00Z","v":231591,"vw":4.821301},{"c":4.9,"h":4.918,"l":4.8301,"n":189,"o":4.8301,"t":"2026-10-20T16:15:00Z","v":241811,"vw":4.881328},{"c":4.84,"h":4.91,"l":4.84,"n":163,"o":4.895,"t":"2026-10-20T16:20:00Z","v":186800,"vw":4.864291},{"c":4.8099,"h":4.84,"l":4.775,"n":133,"o":4.84,"t":"2026-10-20T16:25:00Z","v":140973,"vw":4.812206},{"c":4.8114,"h":4.8299,"l":4.7816,"n":91,"o":4.81,"t":"2026-10-20T16:30:00Z","v":123452,"vw":4.807093},{"c":4.7982,"h":4.8184,"l":4.7801,"n":85,"o":4.8101,"t":"2026-10-20T16:35:00Z","v":134578,"vw":4.799216},{"c":4.79,"h":4.81,"l":4.789,"n":101,"o":4.8,"t":"2026-10-20T16:40:00Z","v":114144,"vw":4.797755},{"c":4.79,"h":4.83,"l":4.79,"n":120,"o":4.7975,"t":"2026-10-20T16:45:00Z","v":128503,"vw":4.809088},{"c":4.845,"h":4.85,"l":4.8001,"n":73,"o":4.81,"t":"2026-10-20T16:50:00Z","v":93695,"vw":4.824823},{"c":4.8599,"h":4.87,"l":4.8201,"n":101,"o":4.84,"t":"2026-10-20T16:55:00Z","v":143853,"vw":4.847091},{"c":4.8417,"h":4.86,"l":4.835,"n":157,"o":4.8585,"t":"2026-10-20T17:00:00Z","v":188137,"vw":4.848631},{"c":4.8477,"h":4.86,"l":4.825,"n":108,"o":4.845,"t":"2026-10-20T17:05:00Z","v":215527,"vw":4.844676},{"c":4.84,"h":4.86,"l":4.8235,"n":75,"o":4.85,"t":"2026-10-20T17:10:00Z","v":106928,"vw":4.837487},{"c":4.85,"h":4.86,"l":4.825,"n":68,"o":4.84,"t":"2026-10-20T17:15:00Z","v":130421,"vw":4.841057},{"c":4.9197,"h":4.9197,"l":4.8299,"n":207,"o":4.85,"t":"2026-10-20T17:20:00Z","v":390496,"vw":4.865722},{"c":4.88,"h":4.91,"l":4.8799,"n":113,"o":4.91,"t":"2026-10-20T17:25:00Z","v":164940,"vw":4.894281},{"c":4.8985,"h":4.91,"l":4.8718,"n":25,"o":4.895,"t":"2026-10-20T17:30:00Z","v":33237,"vw":4.891629},{"c":4.9001,"h":4.93,"l":4.8999,"n":117,"o":4.9,"t":"2026-10-20T17:35:00Z","v":269082,"vw":4.91858},{"c":4.8901,"h":4.9199,"l":4.85,"n":170,"o":4.9099,"t":"2026-10-20T17:40:00Z","v":170013,"vw":4.885486},{"c":4.86,"h":4.905,"l":4.8501,"n":91,"o":4.905,"t":"2026-10-20T17:45:00Z","v":89989,"vw":4.880227},{"c":4.85,"h":4.8763,"l":4.835,"n":73,"o":4.845,"t":"2026-10-20T17:50:00Z","v":92418,"vw":4.853708},{"c":4.84,"h":4.8598,"l":4.825,"n":72,"o":4.85,"t":"2026-10-20T17:55:00Z","v":66936,"vw":4.838883},{"c":4.89,"h":4.89,"l":4.81,"n":97,"o":4.83,"t":"2026-10-20T18:00:00Z","v":173452,"vw":4.833306},{"c":4.8701,"h":4.9,"l":4.87,"n":100,"o":4.89,"t":"2026-10-20T18:05:00Z","v":162608,"vw":4.882322},{"c":4.9,"h":4.92,"l":4.8799,"n":69,"o":4.8799,"t":"2026-10-20T18:10:00Z","v":87832,"vw":4.901265},{"c":4.9,"h":4.928,"l":4.89,"n":83,"o":4.8919,"t":"2026-10-20T18:15:00Z","v":202133,"vw":4.900339},{"c":4.92,"h":4.926,"l":4.9,"n":67,"o":4.905,"t":"2026-10-20T18:20:00Z","v":165412,"vw":4.91451},{"c":4.9021,"h":4.91,"l":4.89,"n":74,"o":4.91,"t":"2026-10-20T18:25:00Z","v":95205,"vw":4.900444},{"c":4.955,"h":4.955,"l":4.905,"n":100,"o":4.91,"t":"2026-10-20T18:30:00Z","v":188969,"vw":4.936147},{"c":4.935,"h":4.97,"l":4.93,"n":136,"o":4.96,"t":"2026-10-20T18:35:00Z","v":185667,"vw":4.949385},{"c":4.995,"h":5.0098,"l":4.925,"n":302,"o":4.93,"t":"2026-10-20T18:40:00Z","v":192020,"vw":4.987977},{"c":4.956,"h":4.995,"l":4.93,"n":119,"o":4.9917,"t":"2026-10-20T18:45:00Z","v":226389,"vw":4.956177},{"c":4.9201,"h":4.955,"l":4.91,"n":101,"o":4.95,"t":"2026-10-20T18:50:00Z","v":85469,"vw":4.930545},{"c":4.9197,"h":4.93,"l":4.9,"n":88,"o":4.92,"t":"2026-10-20T18:55:00Z","v":208139,"vw":4.913251},{"c":4.9384,"h":4.9401,"l":4.895,"n":86,"o":4.9099,"t":"2026-10-20T19:00:00Z","v":104508,"vw":4.916916},{"c":4.8999,"h":4.93,"l":4.885,"n":98,"o":4.93,"t":"2026-10-20T19:05:00Z","v":82413,"vw":4.907591},{"c":4.9299,"h":4.93,"l":4.89,"n":60,"o":4.9,"t":"2026-10-20T19:10:00Z","v":61764,"vw":4.9182},{"c":4.91,"h":4.9301,"l":4.895,"n":51,"o":4.93,"t":"2026-10-20T19:15:00Z","v":76238,"vw":4.914641},{"c":4.9201,"h":4.95,"l":4.9099,"n":174,"o":4.9099,"t":"2026-10-20T19:20:00Z","v":143578,"vw":4.93027},{"c":4.93,"h":4.9503,"l":4.8203,"n":730,"o":4.925,"t":"2026-10-20T19:25:00Z","v":761042,"vw":4.897015},{"c":4.86,"h":4.9399,"l":4.82,"n":322,"o":4.925,"t":"2026-10-20T19:30:00Z","v":452369,"vw":4.848667},{"c":4.8499,"h":4.87,"l":4.8199,"n":150,"o":4.86,"t":"2026-10-20T19:35:00Z","v":130292,"vw":4.847292},{"c":4.835,"h":4.865,"l":4.8299,"n":176,"o":4.85,"t":"2026-10-20T19:40:00Z","v":152166,"vw":4.846919},{"c":4.9072,"h":4.9072,"l":4.8299,"n":141,"o":4.835,"t":"2026-10-20T19:45:00Z","v":207674,"vw":4.873907},{"c":4.9,"h":4.92,"l":4.8618,"n":123,"o":4.9,"t":"2026-10-20T19:50:00Z","v":166824,"vw":4.887},{"c":4.93,"h":4.94,"l":4.91,"n":341,"o":4.91,"t":"2026-10-20T19:55:00Z","v":482416,"vw":4.927778},{"c":4.87,"h":4.96,"l":4.86,"n":31,"o":4.91,"t":"2026-10-20T20:00:00Z","v":18391,"vw":4.894079},{"c":4.88,"h":4.97,"l":4.88,"n":59,"o":4.92,"t":"2026-10-20T20:05:00Z","v":44277,"vw":4.916453},{"c":4.8797,"h":4.8994,"l":4.8606,"n":24,"o":4.8994,"t":"2026-10-20T20:10:00Z","v":32287,"vw":4.878931},{"c":4.88,"h":4.88,"l":4.8509,"n":20,"o":4.87,"t":"2026-10-20T20:15:00Z","v":9656,"vw":4.876375},{"c":4.895,"h":4.9,"l":4.88,"n":51,"o":4.88,"t":"2026-10-20T20:20:00Z","v":48130,"vw":4.880146},{"c":4.88,"h":4.88,"l":4.88,"n":11,"o":4.88,"t":"2026-10-20T20:25:00Z","v":26035,"vw":4.88},{"c":4.7202,"h":4.87,"l":4.7005,"n":82,"o":4.87,"t":"2026-10-20T20:30:00Z","v":58493,"vw":4.771242},{"c":4.75,"h":4.7628,"l":4.71,"n":20,"o":4.71,"t":"2026-10-20T20:35:00Z","v":22350,"vw":4.749431},{"c":4.76,"h":4.76,"l":4.73,"n":35,"o":4.73,"t":"2026-10-20T20:40:00Z","v":64391,"vw":4.759953},{"c":4.69,"h":4.77,"l":4.68,"n":32,"o":4.77,"t":"2026-10-20T20:45:00Z","v":9149,"vw":4.728688},{"c":4.67,"h":4.69,"l":4.6203,"n":54,"o":4.69,"t":"2026-10-20T20:50:00Z","v":25042,"vw":4.655456},{"c":4.58,"h":4.6798,"l":4.58,"n":65,"o":4.6798,"t":"2026-10-20T20:55:00Z","v":45436,"vw":4.614563},{"c":4.61,"h":4.63,"l":4.5805,"n":66,"o":4.5805,"t":"2026-10-20T21:00:00Z","v":51085,"vw":4.60162},{"c":4.56,"h":4.62,"l":4.5073,"n":84,"o":4.62,"t":"2026-10-20T21:05:00Z","v":53214,"vw":4.54034},{"c":4.5,"h":4.56,"l":4.5,"n":36,"o":4.56,"t":"2026-10-20T21:10:00Z","v":21435,"vw":4.529832},{"c":4.5092,"h":4.51,"l":4.49,"n":47,"o":4.4998,"t":"2026-10-20T21:15:00Z","v":25374,"vw":4.499698},{"c":4.6288,"h":4.6288,"l":4.48,"n":29,"o":4.49,"t":"2026-10-20T21:20:00Z","v":17387,"vw":4.517007},{"c":4.58,"h":4.66,"l":4.57,"n":23,"o":4.66,"t":"2026-10-20T21:25:00Z","v":3497,"vw":4.623084},{"c":4.48,"h":4.6,"l":4.4501,"n":87,"o":4.5746,"t":"2026-10-20T21:30:00Z","v":45327,"vw":4.503224},{"c":4.31,"h":4.4702,"l":4.27,"n":218,"o":4.46,"t":"2026-10-20T21:35:00Z","v":120622,"vw":4.411673},{"c":4.3934,"h":4.4098,"l":4.36,"n":72,"o":4.36,"t":"2026-10-20T21:40:00Z","v":24970,"vw":4.383177},{"c":4.41,"h":4.45,"l":4.37,"n":39,"o":4.3981,"t":"2026-10-20T21:45:00Z","v":9044,"vw":4.412033},{"c":4.4803,"h":4.49,"l":4.42,"n":31,"o":4.45,"t":"2026-10-20T21:50:00Z","v":7444,"vw":4.461853},{"c":4.48,"h":4.52,"l":4.4703,"n":30,"o":4.5,"t":"2026-10-20T21:55:00Z","v":20302,"vw":4.512047},{"c":4.42,"h":4.48,"l":4.42,"n":62,"o":4.48,"t":"2026-10-20T22:00:00Z","v":26104,"vw":4.451066},{"c":4.45,"h":4.46,"l":4.42,"n":24,"o":4.42,"t":"2026-10-20T22:05:00Z","v":24930,"vw":4.436308},{"c":4.4991,"h":4.5,"l":4.44,"n":32,"o":4.44,"t":"2026-10-20T22:10:00Z","v":30833,"vw":4.4855},{"c":4.448,"h":4.4893,"l":4.43,"n":30,"o":4.48,"t":"2026-10-20T22:15:00Z","v":27061,"vw":4.443895},{"c":4.4777,"h":4.48,"l":4.43,"n":27,"o":4.44,"t":"2026-10-20T22:20:00Z","v":62224,"vw":4.46166},{"c":4.4685,"h":4.48,"l":4.42,"n":28,"o":4.48,"t":"2026-10-20T22:25:00Z","v":19751,"vw":4.455547},{"c":4.48,"h":4.48,"l":4.43,"n":31,"o":4.44,"t":"2026-10-20T22:30:00Z","v":11938,"vw":4.467258},{"c":4.48,"h":4.5,"l":4.48,"n":14,"o":4.5,"t":"2026-10-20T22:35:00Z","v":1424,"vw":4.486405},{"c":4.48,"h":4.49,"l":4.48,"n":20,"o":4.48,"t":"2026-10-20T22:40:00Z","v":20855,"vw":4.48242},{"c":4.48,"h":4.48,"l":4.46,"n":16,"o":4.47,"t":"2026-10-20T22:45:00Z","v":4245,"vw":4.469737},{"c":4.489,"h":4.49,"l":4.47,"n":131,"o":4.48,"t":"2026-10-20T22:50:00Z","v":6940,"vw":4.484879},{"c":4.46,"h":4.48,"l":4.43,"n":42,"o":4.48,"t":"2026-10-20T22:55:00Z","v":8625,"vw":4.461333},{"c":4.52,"h":4.52,"l":4.46,"n":18,"o":4.46,"t":"2026-10-20T23:00:00Z","v":6864,"vw":4.500384},{"c":4.5026,"h":4.51,"l":4.4978,"n":22,"o":4.51,"t":"2026-10-20T23:05:00Z","v":8315,"vw":4.502917},{"c":4.5434,"h":4.5498,"l":4.5,"n":37,"o":4.5,"t":"2026-10-20T23:10:00Z","v":79066,"vw":4.529766},{"c":4.54,"h":4.55,"l":4.5335,"n":13,"o":4.55,"t":"2026-10-20T23:15:00Z","v":4190,"vw":4.541905},{"c":4.56,"h":4.569,"l":4.5252,"n":13,"o":4.54,"t":"2026-10-20T23:20:00Z","v":17554,"vw":4.547092},{"c":4.52,"h":4.54,"l":4.5,"n":24,"o":4.54,"t":"2026-10-20T23:25:00Z","v":22316,"vw":4.519436},{"c":4.52,"h":4.55,"l":4.52,"n":48,"o":4.5475,"t":"2026-10-20T23:30:00Z","v":9423,"vw":4.536684},{"c":4.5,"h":4.54,"l":4.5,"n":23,"o":4.52,"t":"2026-10-20T23:35:00Z","v":9216,"vw":4.507241},{"c":4.4901,"h":4.51,"l":4.4901,"n":21,"o":4.51,"t":"2026-10-20T23:40:00Z","v":14059,"vw":4.496148},{"c":4.4597,"h":4.49,"l":4.45,"n":44,"o":4.49,"t":"2026-10-20T23:45:00Z","v":20299,"vw":4.475079},{"c":4.46,"h":4.46,"l":4.44,"n":21,"o":4.4598,"t":"2026-10-20T23:50:00Z","v":5602,"vw":4.455103},{"c":4.4715,"h":4.48,"l":4.46,"n":25,"o":4.46,"t":"2026-10-20T23:55:00Z","v":20219,"vw":4.463731},{"c":4.49,"h":4.55,"l":4.47,"n":59,"o":4.5,"t":"2026-10-21T08:00:00Z","v":21396,"vw":4.500629},{"c":4.61,"h":4.63,"l":4.49,"n":65,"o":4.49,"t":"2026-10-21T08:05:00Z","v":23344,"vw":4.60154},{"c":4.63,"h":4.65,"l":4.62,"n":51,"o":4.62,"t":"2026-10-21T08:10:00Z","v":38051,"vw":4.63394},{"c":4.61,"h":4.65,"l":4.61,"n":33,"o":4.63,"t":"2026-10-21T08:15:00Z","v":12057,"vw":4.631182},{"c":4.6,"h":4.61,"l":4.59,"n":20,"o":4.6007,"t":"2026-10-21T08:20:00Z","v":25875,"vw":4.595316},{"c":4.61,"h":4.61,"l":4.6,"n":38,"o":4.61,"t":"2026-10-21T08:25:00Z","v":26127,"vw":4.602774},{"c":4.6904,"h":4.7,"l":4.6,"n":27,"o":4.61,"t":"2026-10-21T08:30:00Z","v":5181,"vw":4.665582},{"c":4.7,"h":4.7,"l":4.67,"n":23,"o":4.7,"t":"2026-10-21T08:35:00Z","v":23820,"vw":4.685854},{"c":4.66,"h":4.7,"l":4.66,"n":16,"o":4.7,"t":"2026-10-21T08:40:00Z","v":23863,"vw":4.688239},{"c":4.67,"h":4.69,"l":4.67,"n":13,"o":4.67,"t":"2026-10-21T08:45:00Z","v":6801,"vw":4.678676},{"c":4.71,"h":4.71,"l":4.66,"n":34,"o":4.67,"t":"2026-10-21T08:50:00Z","v":17830,"vw":4.688719},{"c":4.77,"h":4.8,"l":4.72,"n":38,"o":4.72,"t":"2026-10-21T08:55:00Z","v":39940,"vw":4.763851},{"c":4.74,"h":4.77,"l":4.73,"n":77,"o":4.77,"t":"2026-10-21T09:00:00Z","v":23652,"vw":4.749603},{"c":4.7,"h":4.74,"l":4.69,"n":106,"o":4.72,"t":"2026-10-21T09:05:00Z","v":41646,"vw":4.706967},{"c":4.69,"h":4.69,"l":4.6808,"n":5,"o":4.69,"t":"2026-10-21T09:10:00Z","v":14397,"vw":4.689283},{"c":4.71,"h":4.71,"l":4.7,"n":10,"o":4.7,"t":"2026-10-21T09:15:00Z","v":10300,"vw":4.702621},{"c":4.7,"h":4.7,"l":4.69,"n":5,"o":4.6905,"t":"2026-10-21T09:20:00Z","v":4310,"vw":4.692093},{"c":4.67,"h":4.7,"l":4.67,"n":11,"o":4.69,"t":"2026-10-21T09:25:00Z","v":9696,"vw":4.699184},{"c":4.665,"h":4.67,"l":4.65,"n":19,"o":4.67,"t":"2026-10-21T09:30:00Z","v":16485,"vw":4.661442},{"c":4.6693,"h":4.6693,"l":4.6693,"n":1,"o":4.6693,"t":"2026-10-21T09:35:00Z","v":200,"vw":4.6693},{"c":4.7,"h":4.7,"l":4.69,"n":15,"o":4.69,"t":"2026-10-21T09:40:00Z","v":3401,"vw":4.69471},{"c":4.73,"h":4.73,"l":4.6907,"n":8,"o":4.6907,"t":"2026-10-21T09:45:00Z","v":5200,"vw":4.707183},{"c":4.72,"h":4.73,"l":4.72,"n":12,"o":4.72,"t":"2026-10-21T09:50:00Z","v":3800,"vw":4.723197},{"c":4.72,"h":4.72,"l":4.71,"n":7,"o":4.71,"t":"2026-10-21T09:55:00Z","v":2200,"vw":4.715455},{"c":4.77,"h":4.77,"l":4.74,"n":21,"o":4.75,"t":"2026-10-21T10:00:00Z","v":13251,"vw":4.761157},{"c":4.77,"h":4.78,"l":4.77,"n":10,"o":4.77,"t":"2026-10-21T10:05:00Z","v":2065,"vw":4.773649},{"c":4.78,"h":4.79,"l":4.7697,"n":17,"o":4.7697,"t":"2026-10-21T10:10:00Z","v":8279,"vw":4.777592},{"c":4.79,"h":4.79,"l":4.78,"n":3,"o":4.79,"t":"2026-10-21T10:15:00Z","v":1174,"vw":4.785741},{"c":4.73,"h":4.78,"l":4.73,"n":10,"o":4.78,"t":"2026-10-21T10:20:00Z","v":3556,"vw":4.755117},{"c":4.73,"h":4.76,"l":4.73,"n":13,"o":4.74,"t":"2026-10-21T10:30:00Z","v":9241,"vw":4.740877},{"c":4.72,"h":4.731,"l":4.72,"n":2,"o":4.731,"t":"2026-10-21T10:35:00Z","v":999,"vw":4.724393},{"c":4.71,"h":4.76,"l":4.71,"n":120,"o":4.73,"t":"2026-10-21T10:40:00Z","v":42534,"vw":4.731846},{"c":4.72,"h":4.73,"l":4.71,"n":5,"o":4.72,"t":"2026-10-21T10:45:00Z","v":1038,"vw":4.715819},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-21T10:50:00Z","v":818,"vw":4.73},{"c":4.72,"h":4.7396,"l":4.72,"n":4,"o":4.73,"t":"2026-10-21T10:55:00Z","v":3530,"vw":4.731314},{"c":4.7098,"h":4.7102,"l":4.6804,"n":40,"o":4.71,"t":"2026-10-21T11:00:00Z","v":23570,"vw":4.696177},{"c":4.6982,"h":4.74,"l":4.6908,"n":41,"o":4.6908,"t":"2026-10-21T11:05:00Z","v":27628,"vw":4.726689},{"c":4.7,"h":4.71,"l":4.69,"n":13,"o":4.7,"t":"2026-10-21T11:10:00Z","v":25828,"vw":4.699134},{"c":4.7182,"h":4.75,"l":4.71,"n":31,"o":4.71,"t":"2026-10-21T11:15:00Z","v":11606,"vw":4.726064},{"c":4.7398,"h":4.74,"l":4.7,"n":20,"o":4.71,"t":"2026-10-21T11:20:00Z","v":14457,"vw":4.728193},{"c":4.69,"h":4.69,"l":4.68,"n":19,"o":4.68,"t":"2026-10-21T11:25:00Z","v":15760,"vw":4.689808},{"c":4.67,"h":4.71,"l":4.59,"n":278,"o":4.68,"t":"2026-10-21T11:30:00Z","v":170350,"vw":4.638002},{"c":4.67,"h":4.68,"l":4.65,"n":87,"o":4.67,"t":"2026-10-21T11:35:00Z","v":57183,"vw":4.667953},{"c":4.62,"h":4.67,"l":4.62,"n":17,"o":4.6621,"t":"2026-10-21T11:40:00Z","v":4270,"vw":4.650515},{"c":4.64,"h":4.65,"l":4.63,"n":19,"o":4.63,"t":"2026-10-21T11:45:00Z","v":48246,"vw":4.630603},{"c":4.6092,"h":4.6405,"l":4.6,"n":33,"o":4.6405,"t":"2026-10-21T11:50:00Z","v":57661,"vw":4.613521},{"c":4.63,"h":4.63,"l":4.6,"n":21,"o":4.6015,"t":"2026-10-21T11:55:00Z","v":20817,"vw":4.609174},{"c":4.65,"h":4.66,"l":4.64,"n":17,"o":4.64,"t":"2026-10-21T12:00:00Z","v":9013,"vw":4.64874},{"c":4.621,"h":4.65,"l":4.621,"n":28,"o":4.65,"t":"2026-10-21T12:05:00Z","v":16804,"vw":4.646273},{"c":4.62,"h":4.6394,"l":4.62,"n":6,"o":4.6394,"t":"2026-10-21T12:10:00Z","v":1625,"vw":4.63083},{"c":4.6499,"h":4.651,"l":4.6285,"n":24,"o":4.6285,"t":"2026-10-21T12:15:00Z","v":24205,"vw":4.642814},{"c":4.58,"h":4.61,"l":4.57,"n":17,"o":4.61,"t":"2026-10-21T12:20:00Z","v":7007,"vw":4.588631},{"c":4.5931,"h":4.63,"l":4.5831,"n":33,"o":4.59,"t":"2026-10-21T12:25:00Z","v":24419,"vw":4.620906},{"c":4.64,"h":4.64,"l":4.61,"n":18,"o":4.61,"t":"2026-10-21T12:30:00Z","v":95800,"vw":4.618422},{"c":4.62,"h":4.62,"l":4.6081,"n":10,"o":4.61,"t":"2026-10-21T12:35:00Z","v":1850,"vw":4.61545},{"c":4.66,"h":4.66,"l":4.61,"n":37,"o":4.61,"t":"2026-10-21T12:40:00Z","v":76867,"vw":4.65347},{"c":4.6587,"h":4.67,"l":4.6521,"n":20,"o":4.6521,"t":"2026-10-21T12:45:00Z","v":8317,"vw":4.666941},{"c":4.665,"h":4.67,"l":4.64,"n":25,"o":4.64,"t":"2026-10-21T12:50:00Z","v":10238,"vw":4.658021},{"c":4.66,"h":4.67,"l":4.66,"n":26,"o":4.6697,"t":"2026-10-21T12:55:00Z","v":20743,"vw":4.667876},{"c":4.63,"h":4.66,"l":4.63,"n":25,"o":4.66,"t":"2026-10-21T13:00:00Z","v":19907,"vw":4.635946},{"c":4.65,"h":4.65,"l":4.6085,"n":26,"o":4.61,"t":"2026-10-21T13:05:00Z","v":13460,"vw":4.613785},{"c":4.66,"h":4.675,"l":4.65,"n":34,"o":4.65,"t":"2026-10-21T13:10:00Z","v":19707,"vw":4.66378},{"c":4.62,"h":4.65,"l":4.62,"n":45,"o":4.65,"t":"2026-10-21T13:15:00Z","v":35744,"vw":4.629924},{"c":4.62,"h":4.635,"l":4.61,"n":32,"o":4.6185,"t":"2026-10-21T13:20:00Z","v":20725,"vw":4.615302},{"c":4.59,"h":4.63,"l":4.57,"n":109,"o":4.62,"t":"2026-10-21T13:25:00Z","v":91421,"vw":4.598806},{"c":4.93,"h":4.95,"l":4.54,"n":977,"o":4.59,"t":"2026-10-21T13:30:00Z","v":804580,"vw":4.72006},{"c":4.955,"h":5,"l":4.87,"n":995,"o":4.91,"t":"2026-10-21T13:35:00Z","v":849112,"vw":4.947115},{"c":5.3,"h":5.3699,"l":4.95,"n":1033,"o":4.95,"t":"2026-10-21T13:40:00Z","v":919056,"vw":5.182622},{"c":5.24,"h":5.3104,"l":5.16,"n":1008,"o":5.3,"t":"2026-10-21T13:45:00Z","v":776196,"vw":5.248494},{"c":5.255,"h":5.3,"l":5.211,"n":624,"o":5.24,"t":"2026-10-21T13:50:00Z","v":427862,"vw":5.259024},{"c":5.135,"h":5.26,"l":5.13,"n":477,"o":5.255,"t":"2026-10-21T13:55:00Z","v":475966,"vw":5.166248},{"c":4.92,"h":5.15,"l":4.91,"n":499,"o":5.15,"t":"2026-10-21T14:00:00Z","v":470060,"vw":5.013247},{"c":5.1099,"h":5.1099,"l":4.9001,"n":572,"o":4.915,"t":"2026-10-21T14:05:00Z","v":572367,"vw":5.010083},{"c":5.14,"h":5.19,"l":5.075,"n":632,"o":5.1,"t":"2026-10-21T14:10:00Z","v":775060,"vw":5.148519},{"c":5.1301,"h":5.22,"l":5.12,"n":381,"o":5.15,"t":"2026-10-21T14:15:00Z","v":432562,"vw":5.156035},{"c":5.045,"h":5.15,"l":5.035,"n":325,"o":5.13,"t":"2026-10-21T14:20:00Z","v":212269,"vw":5.094709},{"c":5.0599,"h":5.09,"l":5.02,"n":163,"o":5.055,"t":"2026-10-21T14:25:00Z","v":86751,"vw":5.045313},{"c":4.98,"h":5.06,"l":4.965,"n":177,"o":5.06,"t":"2026-10-21T14:30:00Z","v":134854,"vw":5.003446},{"c":5.015,"h":5.0499,"l":4.98,"n":128,"o":4.985,"t":"2026-10-21T14:35:00Z","v":110706,"vw":5.014696},{"c":4.975,"h":5.035,"l":4.97,"n":104,"o":5.03,"t":"2026-10-21T14:40:00Z","v":166760,"vw":4.991497},{"c":4.925,"h":4.975,"l":4.905,"n":292,"o":4.97,"t":"2026-10-21T14:45:00Z","v":293793,"vw":4.95084},{"c":4.965,"h":4.975,"l":4.8695,"n":298,"o":4.925,"t":"2026-10-21T14:50:00Z","v":421922,"vw":4.924323},{"c":5.01,"h":5.0435,"l":4.9651,"n":133,"o":4.9651,"t":"2026-10-21T14:55:00Z","v":84519,"vw":5.010032},{"c":5.01,"h":5.0399,"l":4.975,"n":226,"o":5.0199,"t":"2026-10-21T15:00:00Z","v":240273,"vw":5.00702},{"c":5.005,"h":5.02,"l":4.985,"n":91,"o":5.01,"t":"2026-10-21T15:05:00Z","v":112601,"vw":5.004003},{"c":4.9716,"h":5.0201,"l":4.9651,"n":101,"o":4.9916,"t":"2026-10-21T15:10:00Z","v":149397,"vw":5.000208},{"c":5.02,"h":5.04,"l":4.974,"n":89,"o":4.98,"t":"2026-10-21T15:15:00Z","v":137786,"vw":5.001772},{"c":5.025,"h":5.05,"l":5.0111,"n":140,"o":5.02,"t":"2026-10-21T15:20:00Z","v":272698,"vw":5.03048},{"c":4.965,"h":5.025,"l":4.9501,"n":114,"o":5.025,"t":"2026-10-21T15:25:00Z","v":138088,"vw":4.982321},{"c":4.96,"h":4.975,"l":4.93,"n":132,"o":4.95,"t":"2026-10-21T15:30:00Z","v":127937,"vw":4.950098},{"c":4.895,"h":4.9699,"l":4.891,"n":98,"o":4.96,"t":"2026-10-21T15:35:00Z","v":144899,"vw":4.929829},{"c":4.915,"h":4.9301,"l":4.87,"n":163,"o":4.895,"t":"2026-10-21T15:40:00Z","v":193714,"vw":4.896682},{"c":4.92,"h":4.93,"l":4.895,"n":80,"o":4.91,"t":"2026-10-21T15:45:00Z","v":76179,"vw":4.911638},{"c":4.99,"h":5,"l":4.9071,"n":187,"o":4.9071,"t":"2026-10-21T15:50:00Z","v":291539,"vw":4.969961},{"c":4.98,"h":5.02,"l":4.975,"n":148,"o":4.99,"t":"2026-10-21T15:55:00Z","v":150249,"vw":4.998296},{"c":4.975,"h":5,"l":4.9699,"n":76,"o":4.9801,"t":"2026-10-21T16:00:00Z","v":130321,"vw":4.989678},{"c":5.0499,"h":5.055,"l":4.975,"n":143,"o":4.9799,"t":"2026-10-21T16:05:00Z","v":292084,"vw":5.008518},{"c":5.07,"h":5.095,"l":5.0497,"n":166,"o":5.0497,"t":"2026-10-21T16:10:00Z","v":174836,"vw":5.07418},{"c":5.035,"h":5.065,"l":5.035,"n":92,"o":5.0617,"t":"2026-10-21T16:15:00Z","v":200094,"vw":5.040938},{"c":5.0599,"h":5.07,"l":5.035,"n":51,"o":5.0399,"t":"2026-10-21T16:20:00Z","v":69320,"vw":5.056063},{"c":5.0799,"h":5.1,"l":5.05,"n":299,"o":5.05,"t":"2026-10-21T16:25:00Z","v":565626,"vw":5.082204},{"c":5.11,"h":5.11,"l":5.0699,"n":171,"o":5.0701,"t":"2026-10-21T16:30:00Z","v":319567,"vw":5.086488},{"c":4.98,"h":5.1084,"l":4.965,"n":172,"o":5.105,"t":"2026-10-21T16:35:00Z","v":235373,"vw":5.040747},{"c":5.03,"h":5.055,"l":4.97,"n":177,"o":4.97,"t":"2026-10-21T16:40:00Z","v":207357,"vw":5.019465},{"c":5.04,"h":5.0481,"l":5.0003,"n":65,"o":5.03,"t":"2026-10-21T16:45:00Z","v":97847,"vw":5.028657},{"c":5.02,"h":5.0313,"l":4.9969,"n":68,"o":5.0299,"t":"2026-10-21T16:50:00Z","v":68876,"vw":5.014293},{"c":5.03,"h":5.0386,"l":5.0199,"n":46,"o":5.02,"t":"2026-10-21T16:55:00Z","v":33141,"vw":5.026545},{"c":5.0399,"h":5.0599,"l":5.025,"n":73,"o":5.03,"t":"2026-10-21T17:00:00Z","v":66944,"vw":5.04659},{"c":5.0201,"h":5.04,"l":5.02,"n":36,"o":5.0301,"t":"2026-10-21T17:05:00Z","v":47041,"vw":5.02992},{"c":4.96,"h":5.03,"l":4.96,"n":169,"o":5.021,"t":"2026-10-21T17:10:00Z","v":211512,"vw":5.005645},{"c":4.97,"h":4.995,"l":4.9578,"n":103,"o":4.9603,"t":"2026-10-21T17:15:00Z","v":125042,"vw":4.971263},{"c":4.97,"h":4.9999,"l":4.9633,"n":78,"o":4.9799,"t":"2026-10-21T17:20:00Z","v":103970,"vw":4.980736},{"c":4.939,"h":4.965,"l":4.92,"n":102,"o":4.965,"t":"2026-10-21T17:25:00Z","v":95214,"vw":4.94031},{"c":4.94,"h":4.9499,"l":4.9099,"n":76,"o":4.9299,"t":"2026-10-21T17:30:00Z","v":148585,"vw":4.936132},{"c":4.93,"h":4.955,"l":4.9299,"n":38,"o":4.945,"t":"2026-10-21T17:35:00Z","v":97916,"vw":4.936257},{"c":4.9376,"h":4.945,"l":4.92,"n":32,"o":4.93,"t":"2026-10-21T17:40:00Z","v":18007,"vw":4.927303},{"c":4.95,"h":4.9533,"l":4.9195,"n":77,"o":4.935,"t":"2026-10-21T17:45:00Z","v":64653,"vw":4.937171},{"c":4.91,"h":4.95,"l":4.9,"n":67,"o":4.95,"t":"2026-10-21T17:50:00Z","v":173066,"vw":4.918822},{"c":4.89,"h":4.915,"l":4.89,"n":75,"o":4.915,"t":"2026-10-21T17:55:00Z","v":86766,"vw":4.901029},{"c":4.895,"h":4.9099,"l":4.8899,"n":60,"o":4.8899,"t":"2026-10-21T18:00:00Z","v":78475,"vw":4.899227},{"c":4.9027,"h":4.9099,"l":4.8801,"n":75,"o":4.9001,"t":"2026-10-21T18:05:00Z","v":137942,"vw":4.894001},{"c":4.905,"h":4.94,"l":4.905,"n":61,"o":4.915,"t":"2026-10-21T18:10:00Z","v":40738,"vw":4.921914},{"c":4.9,"h":4.91,"l":4.88,"n":67,"o":4.91,"t":"2026-10-21T18:15:00Z","v":152599,"vw":4.892292},{"c":4.92,"h":4.925,"l":4.8991,"n":67,"o":4.9,"t":"2026-10-21T18:20:00Z","v":67163,"vw":4.914204},{"c":4.9199,"h":4.955,"l":4.91,"n":104,"o":4.92,"t":"2026-10-21T18:25:00Z","v":173276,"vw":4.93798},{"c":4.92,"h":4.925,"l":4.905,"n":51,"o":4.915,"t":"2026-10-21T18:30:00Z","v":64337,"vw":4.917236},{"c":4.885,"h":4.9199,"l":4.8759,"n":69,"o":4.9199,"t":"2026-10-21T18:35:00Z","v":80546,"vw":4.894331},{"c":4.9001,"h":4.91,"l":4.85,"n":145,"o":4.8884,"t":"2026-10-21T18:40:00Z","v":256139,"vw":4.871489},{"c":4.93,"h":4.95,"l":4.87,"n":149,"o":4.905,"t":"2026-10-21T18:45:00Z","v":225151,"vw":4.900591},{"c":4.945,"h":4.965,"l":4.905,"n":137,"o":4.94,"t":"2026-10-21T18:50:00Z","v":170356,"vw":4.940981},{"c":4.99,"h":5.025,"l":4.95,"n":204,"o":4.9501,"t":"2026-10-21T18:55:00Z","v":265486,"vw":4.985253},{"c":4.99,"h":5.025,"l":4.97,"n":150,"o":4.9801,"t":"2026-10-21T19:00:00Z","v":228606,"vw":4.992344},{"c":4.9901,"h":5.005,"l":4.961,"n":98,"o":4.98,"t":"2026-10-21T19:05:00Z","v":89875,"vw":4.99045},{"c":4.985,"h":5.03,"l":4.9722,"n":113,"o":5.0095,"t":"2026-10-21T19:10:00Z","v":113534,"vw":4.99574},{"c":4.97,"h":4.989,"l":4.935,"n":148,"o":4.989,"t":"2026-10-21T19:15:00Z","v":164050,"vw":4.968529},{"c":4.99,"h":4.99,"l":4.955,"n":47,"o":4.9603,"t":"2026-10-21T19:20:00Z","v":60190,"vw":4.971175},{"c":4.96,"h":4.9868,"l":4.95,"n":104,"o":4.97,"t":"2026-10-21T19:25:00Z","v":229152,"vw":4.972509},{"c":4.9429,"h":4.98,"l":4.905,"n":129,"o":4.96,"t":"2026-10-21T19:30:00Z","v":140794,"vw":4.935134},{"c":4.9369,"h":4.95,"l":4.925,"n":84,"o":4.945,"t":"2026-10-21T19:35:00Z","v":128516,"vw":4.937974},{"c":4.9401,"h":4.97,"l":4.925,"n":113,"o":4.925,"t":"2026-10-21T19:40:00Z","v":102518,"vw":4.946914},{"c":4.9083,"h":4.94,"l":4.9001,"n":142,"o":4.94,"t":"2026-10-21T19:45:00Z","v":167633,"vw":4.916349},{"c":4.93,"h":4.936,"l":4.905,"n":86,"o":4.9225,"t":"2026-10-21T19:50:00Z","v":120132,"vw":4.922616},{"c":4.97,"h":4.97,"l":4.93,"n":134,"o":4.93,"t":"2026-10-21T19:55:00Z","v":147099,"vw":4.956231},{"c":4.95,"h":4.9951,"l":4.9287,"n":22,"o":4.95,"t":"2026-10-21T20:00:00Z","v":11476,"vw":4.955497},{"c":4.89,"h":4.9205,"l":4.77,"n":57,"o":4.92,"t":"2026-10-21T20:05:00Z","v":46951,"vw":4.817971},{"c":4.95,"h":4.95,"l":4.9,"n":29,"o":4.9,"t":"2026-10-21T20:10:00Z","v":14616,"vw":4.949307},{"c":4.98,"h":4.98,"l":4.96,"n":11,"o":4.97,"t":"2026-10-21T20:15:00Z","v":12345,"vw":4.962759},{"c":4.9389,"h":4.98,"l":4.9389,"n":11,"o":4.98,"t":"2026-10-21T20:20:00Z","v":7387,"vw":4.965665},{"c":4.95,"h":4.95,"l":4.9319,"n":10,"o":4.9405,"t":"2026-10-21T20:25:00Z","v":4559,"vw":4.938682},{"c":4.9714,"h":4.9714,"l":4.9714,"n":2,"o":4.9714,"t":"2026-10-21T20:30:00Z","v":195,"vw":4.9714},{"c":4.97,"h":5,"l":4.96,"n":24,"o":4.96,"t":"2026-10-21T20:35:00Z","v":5737,"vw":4.982014},{"c":4.94,"h":4.94,"l":4.92,"n":2,"o":4.92,"t":"2026-10-21T20:40:00Z","v":5059,"vw":4.920585},{"c":4.97,"h":4.97,"l":4.9378,"n":18,"o":4.94,"t":"2026-10-21T20:45:00Z","v":14874,"vw":4.944467},{"c":4.98,"h":4.9893,"l":4.97,"n":17,"o":4.97,"t":"2026-10-21T20:50:00Z","v":1827,"vw":4.982063},{"c":4.99,"h":4.99,"l":4.9408,"n":49,"o":4.95,"t":"2026-10-21T21:00:00Z","v":43711,"vw":4.987484},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-21T21:05:00Z","v":1132,"vw":4.99},{"c":4.9894,"h":4.9894,"l":4.9709,"n":3,"o":4.9709,"t":"2026-10-21T21:10:00Z","v":3407,"vw":4.983938},{"c":4.98,"h":4.99,"l":4.98,"n":18,"o":4.99,"t":"2026-10-21T21:15:00Z","v":42961,"vw":4.987723},{"c":4.99,"h":4.9929,"l":4.99,"n":5,"o":4.99,"t":"2026-10-21T21:20:00Z","v":4201,"vw":4.990489},{"c":4.9895,"h":4.9922,"l":4.97,"n":6,"o":4.9922,"t":"2026-10-21T21:25:00Z","v":14720,"vw":4.988071},{"c":4.9699,"h":4.9799,"l":4.96,"n":8,"o":4.9698,"t":"2026-10-21T21:30:00Z","v":21238,"vw":4.974161},{"c":4.9699,"h":4.9699,"l":4.9699,"n":2,"o":4.9699,"t":"2026-10-21T21:35:00Z","v":2048,"vw":4.9699},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-21T21:40:00Z","v":820,"vw":4.96},{"c":5,"h":5.01,"l":5,"n":10,"o":5,"t":"2026-10-21T21:45:00Z","v":5523,"vw":5.000299},{"c":5.05,"h":5.05,"l":5.0298,"n":7,"o":5.0298,"t":"2026-10-21T21:50:00Z","v":1273,"vw":5.033898},{"c":5.0209,"h":5.05,"l":5.0209,"n":7,"o":5.05,"t":"2026-10-21T21:55:00Z","v":1845,"vw":5.047312},{"c":5.1,"h":5.1,"l":5.0216,"n":43,"o":5.035,"t":"2026-10-21T22:00:00Z","v":3652,"vw":5.069387},{"c":5.0789,"h":5.1094,"l":5.0789,"n":7,"o":5.1094,"t":"2026-10-21T22:05:00Z","v":16495,"vw":5.099072},{"c":5.09,"h":5.09,"l":5.07,"n":11,"o":5.0778,"t":"2026-10-21T22:10:00Z","v":5274,"vw":5.075842},{"c":5.1327,"h":5.1434,"l":5.1,"n":28,"o":5.1,"t":"2026-10-21T22:15:00Z","v":16566,"vw":5.136214},{"c":5.13,"h":5.159,"l":5.12,"n":17,"o":5.13,"t":"2026-10-21T22:20:00Z","v":15354,"vw":5.14463},{"c":5.17,"h":5.17,"l":5.15,"n":17,"o":5.15,"t":"2026-10-21T22:25:00Z","v":15060,"vw":5.164067},{"c":5.18,"h":5.18,"l":5.1446,"n":20,"o":5.1693,"t":"2026-10-21T22:30:00Z","v":13894,"vw":5.172372},{"c":5.1494,"h":5.17,"l":5.1494,"n":15,"o":5.1615,"t":"2026-10-21T22:35:00Z","v":7872,"vw":5.16514},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-21T22:40:00Z","v":1500,"vw":5.14},{"c":5.17,"h":5.18,"l":5.17,"n":7,"o":5.18,"t":"2026-10-21T22:45:00Z","v":2791,"vw":5.171621},{"c":5.151,"h":5.151,"l":5.151,"n":3,"o":5.151,"t":"2026-10-21T22:50:00Z","v":3252,"vw":5.151},{"c":5.2,"h":5.2,"l":5.1797,"n":19,"o":5.1797,"t":"2026-10-21T23:00:00Z","v":25972,"vw":5.190927},{"c":5.22,"h":5.2396,"l":5.21,"n":15,"o":5.21,"t":"2026-10-21T23:05:00Z","v":5669,"vw":5.222929},{"c":5.22,"h":5.23,"l":5.2,"n":11,"o":5.2295,"t":"2026-10-21T23:10:00Z","v":15328,"vw":5.222534},{"c":5.22,"h":5.23,"l":5.22,"n":5,"o":5.23,"t":"2026-10-21T23:20:00Z","v":884,"vw":5.228047},{"c":5.2392,"h":5.24,"l":5.22,"n":5,"o":5.22,"t":"2026-10-21T23:25:00Z","v":3100,"vw":5.2232},{"c":5.24,"h":5.24,"l":5.2279,"n":15,"o":5.2298,"t":"2026-10-21T23:30:00Z","v":4798,"vw":5.230531},{"c":5.28,"h":5.28,"l":5.24,"n":29,"o":5.25,"t":"2026-10-21T23:35:00Z","v":44116,"vw":5.259272},{"c":5.28,"h":5.29,"l":5.27,"n":32,"o":5.29,"t":"2026-10-21T23:40:00Z","v":14450,"vw":5.283141},{"c":5.27,"h":5.2831,"l":5.27,"n":18,"o":5.28,"t":"2026-10-21T23:45:00Z","v":8700,"vw":5.277938},{"c":5.3,"h":5.3,"l":5.28,"n":30,"o":5.28,"t":"2026-10-21T23:50:00Z","v":19289,"vw":5.292465},{"c":5.33,"h":5.339,"l":5.29,"n":40,"o":5.2946,"t":"2026-10-21T23:55:00Z","v":20178,"vw":5.313305},{"c":5.52,"h":5.57,"l":5.34,"n":360,"o":5.46,"t":"2026-10-22T08:00:00Z","v":126042,"vw":5.418539},{"c":5.51,"h":5.52,"l":5.5,"n":19,"o":5.51,"t":"2026-10-22T08:05:00Z","v":10612,"vw":5.5081},{"c":5.5,"h":5.52,"l":5.48,"n":21,"o":5.51,"t":"2026-10-22T08:10:00Z","v":42064,"vw":5.497409},{"c":5.5,"h":5.5,"l":5.4992,"n":3,"o":5.4992,"t":"2026-10-22T08:15:00Z","v":2850,"vw":5.499719},{"c":5.54,"h":5.55,"l":5.4898,"n":125,"o":5.51,"t":"2026-10-22T08:20:00Z","v":344622,"vw":5.538183},{"c":5.5,"h":5.53,"l":5.5,"n":37,"o":5.53,"t":"2026-10-22T08:25:00Z","v":58551,"vw":5.521385},{"c":5.5,"h":5.5,"l":5.475,"n":197,"o":5.49,"t":"2026-10-22T08:30:00Z","v":255740,"vw":5.480053},{"c":5.5,"h":5.5,"l":5.49,"n":17,"o":5.49,"t":"2026-10-22T08:35:00Z","v":11790,"vw":5.494444},{"c":5.4625,"h":5.51,"l":5.46,"n":20,"o":5.51,"t":"2026-10-22T08:40:00Z","v":9688,"vw":5.477433},{"c":5.46,"h":5.47,"l":5.44,"n":10,"o":5.47,"t":"2026-10-22T08:45:00Z","v":5071,"vw":5.457998},{"c":5.5,"h":5.5,"l":5.46,"n":13,"o":5.46,"t":"2026-10-22T08:50:00Z","v":8091,"vw":5.477754},{"c":5.52,"h":5.52,"l":5.52,"n":5,"o":5.52,"t":"2026-10-22T08:55:00Z","v":3100,"vw":5.52},{"c":5.53,"h":5.53,"l":5.52,"n":20,"o":5.525,"t":"2026-10-22T09:00:00Z","v":9452,"vw":5.526137},{"c":5.51,"h":5.52,"l":5.51,"n":13,"o":5.51,"t":"2026-10-22T09:05:00Z","v":13085,"vw":5.514591},{"c":5.46,"h":5.51,"l":5.46,"n":8,"o":5.51,"t":"2026-10-22T09:10:00Z","v":3566,"vw":5.48438},{"c":5.5,"h":5.5,"l":5.45,"n":21,"o":5.46,"t":"2026-10-22T09:15:00Z","v":18017,"vw":5.4957},{"c":5.54,"h":5.54,"l":5.51,"n":144,"o":5.51,"t":"2026-10-22T09:20:00Z","v":220863,"vw":5.528654},{"c":5.55,"h":5.56,"l":5.545,"n":42,"o":5.55,"t":"2026-10-22T09:25:00Z","v":34484,"vw":5.55808},{"c":5.52,"h":5.54,"l":5.52,"n":139,"o":5.54,"t":"2026-10-22T09:30:00Z","v":86650,"vw":5.531448},{"c":5.54,"h":5.54,"l":5.52,"n":8,"o":5.52,"t":"2026-10-22T09:35:00Z","v":4964,"vw":5.532748},{"c":5.53,"h":5.54,"l":5.53,"n":6,"o":5.54,"t":"2026-10-22T09:40:00Z","v":3730,"vw":5.539732},{"c":5.52,"h":5.55,"l":5.52,"n":13,"o":5.55,"t":"2026-10-22T09:45:00Z","v":11915,"vw":5.537737},{"c":5.52,"h":5.53,"l":5.52,"n":4,"o":5.52,"t":"2026-10-22T09:50:00Z","v":4500,"vw":5.523333},{"c":5.51,"h":5.51,"l":5.51,"n":7,"o":5.51,"t":"2026-10-22T09:55:00Z","v":7100,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-10-22T10:00:00Z","v":293,"vw":5.51},{"c":5.47,"h":5.51,"l":5.47,"n":22,"o":5.51,"t":"2026-10-22T10:05:00Z","v":17224,"vw":5.478073},{"c":5.48,"h":5.48,"l":5.45,"n":41,"o":5.45,"t":"2026-10-22T10:10:00Z","v":49225,"vw":5.470119},{"c":5.49,"h":5.49,"l":5.47,"n":38,"o":5.49,"t":"2026-10-22T10:15:00Z","v":262301,"vw":5.476741},{"c":5.4609,"h":5.48,"l":5.45,"n":26,"o":5.475,"t":"2026-10-22T10:20:00Z","v":35033,"vw":5.460372},{"c":5.43,"h":5.46,"l":5.43,"n":30,"o":5.46,"t":"2026-10-22T10:25:00Z","v":35912,"vw":5.451276},{"c":5.39,"h":5.44,"l":5.38,"n":29,"o":5.4337,"t":"2026-10-22T10:30:00Z","v":22982,"vw":5.422746},{"c":5.3892,"h":5.4,"l":5.37,"n":25,"o":5.4,"t":"2026-10-22T10:35:00Z","v":25147,"vw":5.382894},{"c":5.36,"h":5.39,"l":5.36,"n":27,"o":5.38,"t":"2026-10-22T10:40:00Z","v":26511,"vw":5.370963},{"c":5.38,"h":5.38,"l":5.36,"n":9,"o":5.36,"t":"2026-10-22T10:45:00Z","v":6106,"vw":5.368526},{"c":5.3998,"h":5.4,"l":5.3998,"n":2,"o":5.4,"t":"2026-10-22T10:50:00Z","v":6571,"vw":5.39984},{"c":5.3724,"h":5.4,"l":5.3724,"n":19,"o":5.39,"t":"2026-10-22T10:55:00Z","v":24730,"vw":5.382932},{"c":5.25,"h":5.41,"l":5.24,"n":249,"o":5.39,"t":"2026-10-22T11:00:00Z","v":226818,"vw":5.336687},{"c":5.31,"h":5.3311,"l":5.22,"n":91,"o":5.24,"t":"2026-10-22T11:05:00Z","v":105381,"vw":5.294162},{"c":5.32,"h":5.33,"l":5.25,"n":47,"o":5.33,"t":"2026-10-22T11:10:00Z","v":58242,"vw":5.285679},{"c":5.36,"h":5.37,"l":5.322,"n":50,"o":5.322,"t":"2026-10-22T11:15:00Z","v":54948,"vw":5.36092},{"c":5.38,"h":5.39,"l":5.35,"n":118,"o":5.35,"t":"2026-10-22T11:20:00Z","v":280543,"vw":5.371518},{"c":5.399,"h":5.4,"l":5.3797,"n":19,"o":5.38,"t":"2026-10-22T11:25:00Z","v":8505,"vw":5.381147},{"c":5.3599,"h":5.37,"l":5.3431,"n":34,"o":5.37,"t":"2026-10-22T11:30:00Z","v":13693,"vw":5.357597},{"c":5.32,"h":5.36,"l":5.3109,"n":33,"o":5.3502,"t":"2026-10-22T11:35:00Z","v":14676,"vw":5.330345},{"c":5.32,"h":5.3399,"l":5.2996,"n":53,"o":5.32,"t":"2026-10-22T11:40:00Z","v":87416,"vw":5.312222},{"c":5.34,"h":5.35,"l":5.32,"n":37,"o":5.32,"t":"2026-10-22T11:45:00Z","v":23268,"vw":5.334281},{"c":5.33,"h":5.35,"l":5.33,"n":17,"o":5.34,"t":"2026-10-22T11:50:00Z","v":24530,"vw":5.348776},{"c":5.3146,"h":5.36,"l":5.3143,"n":40,"o":5.35,"t":"2026-10-22T11:55:00Z","v":20982,"vw":5.335276},{"c":5.35,"h":5.3597,"l":5.26,"n":50,"o":5.33,"t":"2026-10-22T12:00:00Z","v":46558,"vw":5.299214},{"c":5.35,"h":5.36,"l":5.32,"n":77,"o":5.33,"t":"2026-10-22T12:05:00Z","v":106575,"vw":5.337593},{"c":5.31,"h":5.35,"l":5.3,"n":12,"o":5.35,"t":"2026-10-22T12:10:00Z","v":10391,"vw":5.309917},{"c":5.33,"h":5.3491,"l":5.3056,"n":28,"o":5.32,"t":"2026-10-22T12:15:00Z","v":18664,"vw":5.32378},{"c":5.36,"h":5.3688,"l":5.34,"n":18,"o":5.34,"t":"2026-10-22T12:20:00Z","v":17914,"vw":5.358709},{"c":5.3376,"h":5.3598,"l":5.33,"n":22,"o":5.3598,"t":"2026-10-22T12:25:00Z","v":51519,"vw":5.350283},{"c":5.35,"h":5.35,"l":5.3207,"n":58,"o":5.34,"t":"2026-10-22T12:30:00Z","v":66245,"vw":5.34348},{"c":5.36,"h":5.37,"l":5.335,"n":29,"o":5.35,"t":"2026-10-22T12:35:00Z","v":23727,"vw":5.355913},{"c":5.36,"h":5.37,"l":5.36,"n":23,"o":5.37,"t":"2026-10-22T12:40:00Z","v":6181,"vw":5.364253},{"c":5.37,"h":5.37,"l":5.35,"n":3,"o":5.35,"t":"2026-10-22T12:45:00Z","v":600,"vw":5.366667},{"c":5.3985,"h":5.419,"l":5.37,"n":38,"o":5.37,"t":"2026-10-22T12:50:00Z","v":36292,"vw":5.391391},{"c":5.439,"h":5.44,"l":5.3993,"n":48,"o":5.4,"t":"2026-10-22T12:55:00Z","v":21782,"vw":5.419244},{"c":5.4385,"h":5.44,"l":5.41,"n":37,"o":5.44,"t":"2026-10-22T13:00:00Z","v":51542,"vw":5.427508},{"c":5.43,"h":5.44,"l":5.42,"n":34,"o":5.44,"t":"2026-10-22T13:05:00Z","v":7902,"vw":5.433406},{"c":5.46,"h":5.46,"l":5.43,"n":30,"o":5.43,"t":"2026-10-22T13:10:00Z","v":10704,"vw":5.438479},{"c":5.47,"h":5.5,"l":5.45,"n":270,"o":5.46,"t":"2026-10-22T13:15:00Z","v":127936,"vw":5.477803},{"c":5.46,"h":5.49,"l":5.45,"n":97,"o":5.4894,"t":"2026-10-22T13:20:00Z","v":50704,"vw":5.465902},{"c":5.41,"h":5.49,"l":5.4016,"n":105,"o":5.46,"t":"2026-10-22T13:25:00Z","v":53979,"vw":5.460079},{"c":5.3398,"h":5.5699,"l":5.32,"n":1041,"o":5.42,"t":"2026-10-22T13:30:00Z","v":922676,"vw":5.449697},{"c":5.315,"h":5.36,"l":5.2,"n":1372,"o":5.335,"t":"2026-10-22T13:35:00Z","v":924137,"vw":5.286922},{"c":5.345,"h":5.44,"l":5.31,"n":1186,"o":5.315,"t":"2026-10-22T13:40:00Z","v":945020,"vw":5.388913},{"c":5.37,"h":5.45,"l":5.33,"n":695,"o":5.345,"t":"2026-10-22T13:45:00Z","v":432835,"vw":5.392018},{"c":5.42,"h":5.52,"l":5.37,"n":671,"o":5.37,"t":"2026-10-22T13:50:00Z","v":616202,"vw":5.458933},{"c":5.37,"h":5.425,"l":5.31,"n":532,"o":5.4115,"t":"2026-10-22T13:55:00Z","v":369270,"vw":5.346676},{"c":5.355,"h":5.39,"l":5.28,"n":514,"o":5.38,"t":"2026-10-22T14:00:00Z","v":415747,"vw":5.323587},{"c":5.4471,"h":5.455,"l":5.365,"n":300,"o":5.365,"t":"2026-10-22T14:05:00Z","v":378402,"vw":5.412778},{"c":5.4771,"h":5.48,"l":5.4,"n":198,"o":5.44,"t":"2026-10-22T14:10:00Z","v":130748,"vw":5.436799},{"c":5.44,"h":5.5005,"l":5.4204,"n":344,"o":5.475,"t":"2026-10-22T14:15:00Z","v":455250,"vw":5.470789},{"c":5.5,"h":5.5,"l":5.44,"n":170,"o":5.445,"t":"2026-10-22T14:20:00Z","v":174651,"vw":5.462834},{"c":5.5997,"h":5.62,"l":5.49,"n":559,"o":5.5001,"t":"2026-10-22T14:25:00Z","v":442364,"vw":5.570199},{"c":5.625,"h":5.66,"l":5.5803,"n":450,"o":5.5935,"t":"2026-10-22T14:30:00Z","v":368593,"vw":5.621235},{"c":5.685,"h":5.72,"l":5.61,"n":476,"o":5.61,"t":"2026-10-22T14:35:00Z","v":621812,"vw":5.692283},{"c":5.665,"h":5.69,"l":5.64,"n":290,"o":5.682,"t":"2026-10-22T14:40:00Z","v":278598,"vw":5.66372},{"c":5.685,"h":5.715,"l":5.645,"n":217,"o":5.665,"t":"2026-10-22T14:45:00Z","v":212174,"vw":5.684215},{"c":5.6801,"h":5.705,"l":5.665,"n":149,"o":5.6803,"t":"2026-10-22T14:50:00Z","v":128721,"vw":5.688},{"c":5.69,"h":5.72,"l":5.67,"n":200,"o":5.68,"t":"2026-10-22T14:55:00Z","v":174049,"vw":5.696031},{"c":5.7726,"h":5.79,"l":5.67,"n":251,"o":5.6803,"t":"2026-10-22T15:00:00Z","v":156922,"vw":5.735381},{"c":5.765,"h":5.79,"l":5.755,"n":175,"o":5.7798,"t":"2026-10-22T15:05:00Z","v":208537,"vw":5.774301},{"c":5.8201,"h":5.83,"l":5.7684,"n":292,"o":5.769,"t":"2026-10-22T15:10:00Z","v":283118,"vw":5.794614},{"c":5.7601,"h":5.84,"l":5.74,"n":335,"o":5.83,"t":"2026-10-22T15:15:00Z","v":274451,"vw":5.796675},{"c":5.73,"h":5.76,"l":5.73,"n":317,"o":5.76,"t":"2026-10-22T15:20:00Z","v":518450,"vw":5.742674},{"c":5.7895,"h":5.7895,"l":5.7223,"n":148,"o":5.7223,"t":"2026-10-22T15:25:00Z","v":117994,"vw":5.75264},{"c":5.77,"h":5.825,"l":5.76,"n":146,"o":5.7899,"t":"2026-10-22T15:30:00Z","v":155246,"vw":5.790433},{"c":5.7699,"h":5.7699,"l":5.73,"n":141,"o":5.765,"t":"2026-10-22T15:35:00Z","v":95463,"vw":5.752504},{"c":5.795,"h":5.81,"l":5.7695,"n":197,"o":5.7701,"t":"2026-10-22T15:40:00Z","v":155448,"vw":5.790423},{"c":5.805,"h":5.815,"l":5.785,"n":130,"o":5.79,"t":"2026-10-22T15:45:00Z","v":100086,"vw":5.801328},{"c":5.78,"h":5.81,"l":5.76,"n":126,"o":5.805,"t":"2026-10-22T15:50:00Z","v":129872,"vw":5.786275},{"c":5.775,"h":5.81,"l":5.76,"n":120,"o":5.78,"t":"2026-10-22T15:55:00Z","v":79839,"vw":5.783543},{"c":5.785,"h":5.795,"l":5.735,"n":130,"o":5.775,"t":"2026-10-22T16:00:00Z","v":102274,"vw":5.765081},{"c":5.805,"h":5.8158,"l":5.79,"n":82,"o":5.79,"t":"2026-10-22T16:05:00Z","v":80488,"vw":5.803894},{"c":5.795,"h":5.8199,"l":5.7802,"n":63,"o":5.81,"t":"2026-10-22T16:10:00Z","v":89187,"vw":5.805662},{"c":5.79,"h":5.805,"l":5.7813,"n":52,"o":5.7997,"t":"2026-10-22T16:15:00Z","v":61201,"vw":5.795443},{"c":5.815,"h":5.8195,"l":5.785,"n":113,"o":5.795,"t":"2026-10-22T16:20:00Z","v":140998,"vw":5.799788},{"c":5.81,"h":5.8176,"l":5.78,"n":94,"o":5.81,"t":"2026-10-22T16:25:00Z","v":111598,"vw":5.802164},{"c":5.86,"h":5.88,"l":5.8199,"n":190,"o":5.82,"t":"2026-10-22T16:30:00Z","v":154277,"vw":5.846582},{"c":5.86,"h":5.8699,"l":5.8301,"n":96,"o":5.8501,"t":"2026-10-22T16:35:00Z","v":73193,"vw":5.851791},{"c":5.9099,"h":5.9199,"l":5.85,"n":135,"o":5.86,"t":"2026-10-22T16:40:00Z","v":145723,"vw":5.881832},{"c":5.9097,"h":5.9299,"l":5.895,"n":191,"o":5.905,"t":"2026-10-22T16:45:00Z","v":172093,"vw":5.912565},{"c":5.8803,"h":5.9297,"l":5.8803,"n":142,"o":5.91,"t":"2026-10-22T16:50:00Z","v":107390,"vw":5.90951},{"c":5.865,"h":5.8999,"l":5.865,"n":136,"o":5.88,"t":"2026-10-22T16:55:00Z","v":165441,"vw":5.876466},{"c":5.92,"h":5.94,"l":5.85,"n":136,"o":5.87,"t":"2026-10-22T17:00:00Z","v":132858,"vw":5.895384},{"c":5.92,"h":5.92,"l":5.9,"n":95,"o":5.915,"t":"2026-10-22T17:05:00Z","v":137126,"vw":5.91257},{"c":5.921,"h":5.9299,"l":5.91,"n":64,"o":5.92,"t":"2026-10-22T17:10:00Z","v":29025,"vw":5.919049},{"c":5.9,"h":5.95,"l":5.882,"n":203,"o":5.92,"t":"2026-10-22T17:15:00Z","v":206922,"vw":5.920943},{"c":5.92,"h":5.94,"l":5.8999,"n":117,"o":5.911,"t":"2026-10-22T17:20:00Z","v":89983,"vw":5.914226},{"c":5.92,"h":5.9495,"l":5.915,"n":82,"o":5.92,"t":"2026-10-22T17:25:00Z","v":68916,"vw":5.930479},{"c":5.92,"h":5.936,"l":5.91,"n":109,"o":5.925,"t":"2026-10-22T17:30:00Z","v":96494,"vw":5.924708},{"c":5.965,"h":5.965,"l":5.9199,"n":113,"o":5.92,"t":"2026-10-22T17:35:00Z","v":78734,"vw":5.942692},{"c":5.985,"h":6.0001,"l":5.9699,"n":229,"o":5.97,"t":"2026-10-22T17:40:00Z","v":193180,"vw":5.986407},{"c":6.0099,"h":6.02,"l":5.985,"n":132,"o":5.985,"t":"2026-10-22T17:45:00Z","v":114412,"vw":6.008094},{"c":6.03,"h":6.036,"l":6.01,"n":166,"o":6.01,"t":"2026-10-22T17:50:00Z","v":151204,"vw":6.023885},{"c":6.0234,"h":6.0299,"l":6.01,"n":124,"o":6.02,"t":"2026-10-22T17:55:00Z","v":95641,"vw":6.019492},{"c":6.05,"h":6.08,"l":6.0195,"n":137,"o":6.0195,"t":"2026-10-22T18:00:00Z","v":116912,"vw":6.056386},{"c":6.015,"h":6.05,"l":6.0017,"n":129,"o":6.05,"t":"2026-10-22T18:05:00Z","v":176105,"vw":6.026705},{"c":6.04,"h":6.0484,"l":6.01,"n":149,"o":6.015,"t":"2026-10-22T18:10:00Z","v":197299,"vw":6.021215},{"c":6.05,"h":6.06,"l":6.035,"n":91,"o":6.045,"t":"2026-10-22T18:15:00Z","v":114558,"vw":6.04783},{"c":6.035,"h":6.048,"l":6.01,"n":116,"o":6.0451,"t":"2026-10-22T18:20:00Z","v":96479,"vw":6.029533},{"c":6.07,"h":6.0724,"l":6.0401,"n":57,"o":6.0464,"t":"2026-10-22T18:25:00Z","v":62576,"vw":6.062867},{"c":6.0508,"h":6.085,"l":6.05,"n":91,"o":6.0716,"t":"2026-10-22T18:30:00Z","v":149860,"vw":6.062735},{"c":6.0598,"h":6.0601,"l":6.035,"n":48,"o":6.0517,"t":"2026-10-22T18:35:00Z","v":58496,"vw":6.046211},{"c":6.0152,"h":6.07,"l":6.01,"n":84,"o":6.0599,"t":"2026-10-22T18:40:00Z","v":119997,"vw":6.044934},{"c":6.04,"h":6.047,"l":6,"n":85,"o":6.01,"t":"2026-10-22T18:45:00Z","v":63329,"vw":6.019171},{"c":6.0201,"h":6.05,"l":6.02,"n":63,"o":6.05,"t":"2026-10-22T18:50:00Z","v":69332,"vw":6.032129},{"c":6.05,"h":6.05,"l":6.011,"n":84,"o":6.0201,"t":"2026-10-22T18:55:00Z","v":88305,"vw":6.027418},{"c":6.0401,"h":6.0599,"l":6.03,"n":53,"o":6.0499,"t":"2026-10-22T19:00:00Z","v":51062,"vw":6.043799},{"c":6.032,"h":6.04,"l":6.01,"n":221,"o":6.03,"t":"2026-10-22T19:05:00Z","v":228584,"vw":6.025164},{"c":5.99,"h":6.0401,"l":5.97,"n":188,"o":6.0399,"t":"2026-10-22T19:10:00Z","v":136216,"vw":5.997102},{"c":5.9617,"h":6.005,"l":5.96,"n":147,"o":5.995,"t":"2026-10-22T19:15:00Z","v":214599,"vw":5.98825},{"c":5.99,"h":6.0161,"l":5.9599,"n":152,"o":5.965,"t":"2026-10-22T19:20:00Z","v":244667,"vw":5.983262},{"c":5.945,"h":5.985,"l":5.945,"n":124,"o":5.985,"t":"2026-10-22T19:25:00Z","v":195424,"vw":5.97143},{"c":6.05,"h":6.05,"l":5.95,"n":236,"o":5.95,"t":"2026-10-22T19:30:00Z","v":242864,"vw":5.990937},{"c":6.07,"h":6.07,"l":6.03,"n":127,"o":6.05,"t":"2026-10-22T19:35:00Z","v":160768,"vw":6.053611},{"c":6.065,"h":6.0801,"l":6.05,"n":200,"o":6.07,"t":"2026-10-22T19:40:00Z","v":149336,"vw":6.068853},{"c":6.06,"h":6.1,"l":6.06,"n":111,"o":6.0799,"t":"2026-10-22T19:45:00Z","v":125960,"vw":6.079142},{"c":5.9899,"h":6.07,"l":5.965,"n":271,"o":6.06,"t":"2026-10-22T19:50:00Z","v":314221,"vw":5.999726},{"c":5.975,"h":5.995,"l":5.95,"n":398,"o":5.98,"t":"2026-10-22T19:55:00Z","v":221738,"vw":5.97581},{"c":5.93,"h":5.98,"l":5.9245,"n":38,"o":5.96,"t":"2026-10-22T20:00:00Z","v":31560,"vw":5.959232},{"c":6,"h":6.03,"l":5.93,"n":46,"o":5.9302,"t":"2026-10-22T20:05:00Z","v":26146,"vw":5.992424},{"c":6,"h":6.06,"l":6,"n":12,"o":6.05,"t":"2026-10-22T20:10:00Z","v":12090,"vw":6.039524},{"c":6.05,"h":6.05,"l":6.03,"n":6,"o":6.03,"t":"2026-10-22T20:15:00Z","v":1763,"vw":6.045031},{"c":6.1269,"h":6.1269,"l":6.03,"n":17,"o":6.03,"t":"2026-10-22T20:20:00Z","v":7258,"vw":6.086055},{"c":6.0603,"h":6.115,"l":6.0603,"n":22,"o":6.11,"t":"2026-10-22T20:25:00Z","v":4853,"vw":6.101233},{"c":6.11,"h":6.11,"l":6.08,"n":12,"o":6.1,"t":"2026-10-22T20:30:00Z","v":1557,"vw":6.096071},{"c":6.1,"h":6.12,"l":6.1,"n":25,"o":6.11,"t":"2026-10-22T20:35:00Z","v":27667,"vw":6.11035},{"c":6.08,"h":6.19,"l":6.08,"n":94,"o":6.14,"t":"2026-10-22T20:40:00Z","v":112006,"vw":6.137451},{"c":6.115,"h":6.12,"l":6.085,"n":18,"o":6.085,"t":"2026-10-22T20:45:00Z","v":4317,"vw":6.109557},{"c":6.15,"h":6.16,"l":6.12,"n":55,"o":6.12,"t":"2026-10-22T20:50:00Z","v":67574,"vw":6.144292},{"c":6.07,"h":6.16,"l":6.07,"n":38,"o":6.155,"t":"2026-10-22T20:55:00Z","v":30254,"vw":6.138872},{"c":6.06,"h":6.08,"l":6.05,"n":19,"o":6.08,"t":"2026-10-22T21:00:00Z","v":35214,"vw":6.060733},{"c":6.04,"h":6.06,"l":6.0277,"n":8,"o":6.0277,"t":"2026-10-22T21:05:00Z","v":1913,"vw":6.048918},{"c":6,"h":6.02,"l":6,"n":20,"o":6.02,"t":"2026-10-22T21:10:00Z","v":7974,"vw":6.013163},{"c":5.95,"h":5.99,"l":5.95,"n":78,"o":5.99,"t":"2026-10-22T21:15:00Z","v":44260,"vw":5.965556},{"c":5.95,"h":5.95,"l":5.9365,"n":61,"o":5.95,"t":"2026-10-22T21:20:00Z","v":32480,"vw":5.949724},{"c":6,"h":6,"l":5.95,"n":4,"o":5.95,"t":"2026-10-22T21:25:00Z","v":4822,"vw":5.993654},{"c":6,"h":6,"l":5.999,"n":4,"o":6,"t":"2026-10-22T21:30:00Z","v":6506,"vw":5.999846},{"c":6,"h":6,"l":5.9922,"n":3,"o":5.9922,"t":"2026-10-22T21:35:00Z","v":1340,"vw":5.994157},{"c":6.03,"h":6.04,"l":6.005,"n":8,"o":6.04,"t":"2026-10-22T21:40:00Z","v":707,"vw":6.019123},{"c":6.03,"h":6.03,"l":6.02,"n":7,"o":6.02,"t":"2026-10-22T21:45:00Z","v":4055,"vw":6.024879},{"c":6.045,"h":6.07,"l":6.021,"n":6,"o":6.07,"t":"2026-10-22T21:55:00Z","v":2306,"vw":6.043041},{"c":6,"h":6.04,"l":6,"n":12,"o":6.02,"t":"2026-10-22T22:00:00Z","v":2887,"vw":6.015247},{"c":6.02,"h":6.03,"l":6.01,"n":6,"o":6.03,"t":"2026-10-22T22:05:00Z","v":2671,"vw":6.022834},{"c":6.05,"h":6.06,"l":6.03,"n":7,"o":6.06,"t":"2026-10-22T22:10:00Z","v":5920,"vw":6.054068},{"c":6.08,"h":6.08,"l":6.04,"n":12,"o":6.05,"t":"2026-10-22T22:20:00Z","v":7500,"vw":6.065244},{"c":6.04,"h":6.0777,"l":6.03,"n":6,"o":6.0777,"t":"2026-10-22T22:25:00Z","v":1191,"vw":6.044138},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-22T22:30:00Z","v":1701,"vw":6.05},{"c":6.09,"h":6.09,"l":6.08,"n":5,"o":6.08,"t":"2026-10-22T22:35:00Z","v":2812,"vw":6.086852},{"c":6.07,"h":6.1,"l":6.06,"n":6,"o":6.06,"t":"2026-10-22T22:40:00Z","v":11942,"vw":6.095158},{"c":6.09,"h":6.09,"l":6.08,"n":3,"o":6.08,"t":"2026-10-22T22:45:00Z","v":800,"vw":6.0875},{"c":6.0998,"h":6.0998,"l":6.0998,"n":2,"o":6.0998,"t":"2026-10-22T22:50:00Z","v":194,"vw":6.0998},{"c":6.1,"h":6.1,"l":6.08,"n":13,"o":6.08,"t":"2026-10-22T22:55:00Z","v":3184,"vw":6.097313},{"c":6.081,"h":6.1054,"l":6.081,"n":14,"o":6.105,"t":"2026-10-22T23:00:00Z","v":2440,"vw":6.101972},{"c":6.04,"h":6.09,"l":6.04,"n":17,"o":6.08,"t":"2026-10-22T23:05:00Z","v":8590,"vw":6.053887},{"c":6.08,"h":6.08,"l":6.05,"n":6,"o":6.05,"t":"2026-10-22T23:10:00Z","v":2591,"vw":6.060488},{"c":6.08,"h":6.0883,"l":6.07,"n":5,"o":6.07,"t":"2026-10-22T23:15:00Z","v":1036,"vw":6.08315},{"c":6.12,"h":6.13,"l":6.0984,"n":14,"o":6.0984,"t":"2026-10-22T23:20:00Z","v":12445,"vw":6.115157},{"c":6.1595,"h":6.16,"l":6.149,"n":17,"o":6.149,"t":"2026-10-22T23:25:00Z","v":6608,"vw":6.154769},{"c":6.1697,"h":6.18,"l":6.1685,"n":12,"o":6.18,"t":"2026-10-22T23:30:00Z","v":10117,"vw":6.170153},{"c":6.21,"h":6.21,"l":6.1685,"n":34,"o":6.1685,"t":"2026-10-22T23:35:00Z","v":15875,"vw":6.193527},{"c":6.2,"h":6.24,"l":6.1906,"n":46,"o":6.2,"t":"2026-10-22T23:40:00Z","v":28569,"vw":6.215204},{"c":6.22,"h":6.23,"l":6.19,"n":16,"o":6.21,"t":"2026-10-22T23:45:00Z","v":13280,"vw":6.195477},{"c":6.1981,"h":6.23,"l":6.19,"n":21,"o":6.22,"t":"2026-10-22T23:50:00Z","v":5062,"vw":6.218204},{"c":6.2023,"h":6.22,"l":6.1981,"n":32,"o":6.1981,"t":"2026-10-22T23:55:00Z","v":12065,"vw":6.205547}],"history":[{"c":27.5093,"h":27.5093,"l":25.9899,"n":12,"o":25.99,"t":"2025-09-26T04:00:00Z","v":411,"vw":26.014425},{"c":26.5268,"h":26.5583,"l":25.1191,"n":177,"o":25.67,"t":"2025-09-29T04:00:00Z","v":44950,"vw":25.606254},{"c":20.27,"h":21.8,"l":17.85,"n":2664,"o":21.22,"t":"2025-09-30T04:00:00Z","v":329024,"vw":19.255727},{"c":20.2023,"h":21.4,"l":20.1,"n":606,"o":20.5699,"t":"2025-10-01T04:00:00Z","v":173295,"vw":20.794791},{"c":19.9101,"h":20.8467,"l":19.3,"n":242,"o":19.48,"t":"2025-10-02T04:00:00Z","v":38327,"vw":20.129548},{"c":20.7831,"h":22,"l":19.35,"n":378,"o":19.68,"t":"2025-10-03T04:00:00Z","v":61247,"vw":20.501323},{"c":21.0614,"h":21.0614,"l":18.0918,"n":219,"o":19.93,"t":"2025-10-06T04:00:00Z","v":23837,"vw":19.914477},{"c":22.8696,"h":23.5088,"l":19.71,"n":353,"o":20.65,"t":"2025-10-07T04:00:00Z","v":40495,"vw":22.110986},{"c":19.05,"h":21.6801,"l":18.6,"n":1013,"o":21.6801,"t":"2025-10-08T04:00:00Z","v":168254,"vw":19.618696},{"c":18.0579,"h":19.76,"l":17.8898,"n":460,"o":19.04,"t":"2025-10-09T04:00:00Z","v":77808,"vw":18.763974},{"c":19.15,"h":19.45,"l":15.5061,"n":1384,"o":17.03,"t":"2025-10-10T04:00:00Z","v":287400,"vw":17.662186},{"c":18.38,"h":19.75,"l":17.66,"n":426,"o":18.15,"t":"2025-10-13T04:00:00Z","v":64838,"vw":18.640538},{"c":20.2656,"h":20.965,"l":19.14,"n":427,"o":19.32,"t":"2025-10-14T04:00:00Z","v":89294,"vw":20.314526},{"c":18.7377,"h":20.07,"l":18.14,"n":392,"o":18.74,"t":"2025-10-15T04:00:00Z","v":68258,"vw":19.014903},{"c":17.94,"h":19,"l":15.63,"n":1617,"o":18.13,"t":"2025-10-16T04:00:00Z","v":298713,"vw":17.167721},{"c":19.2165,"h":21.2146,"l":19.16,"n":1489,"o":19.19,"t":"2025-10-17T04:00:00Z","v":251551,"vw":19.922367},{"c":21.94,"h":22.01,"l":18.91,"n":855,"o":18.91,"t":"2025-10-20T04:00:00Z","v":129716,"vw":20.888503},{"c":22.7,"h":24.57,"l":22.27,"n":1029,"o":23.05,"t":"2025-10-21T04:00:00Z","v":209425,"vw":23.198931},{"c":23.9,"h":26.51,"l":23.0005,"n":1521,"o":23.22,"t":"2025-10-22T04:00:00Z","v":197369,"vw":25.017864},{"c":23.096,"h":25.22,"l":22.87,"n":806,"o":24.58,"t":"2025-10-23T04:00:00Z","v":76502,"vw":23.74528},{"c":19.75,"h":21.965,"l":19.63,"n":1056,"o":21.74,"t":"2025-10-24T04:00:00Z","v":131709,"vw":20.34823},{"c":18.71,"h":19.75,"l":18.5,"n":400,"o":18.9,"t":"2025-10-27T04:00:00Z","v":50664,"vw":19.248376},{"c":19.09,"h":19.1075,"l":17.2,"n":815,"o":18.55,"t":"2025-10-28T04:00:00Z","v":144482,"vw":18.319349},{"c":17.6,"h":19.23,"l":17.6,"n":605,"o":18.18,"t":"2025-10-29T04:00:00Z","v":82050,"vw":18.361754},{"c":19.9,"h":20.029,"l":18.55,"n":1145,"o":18.69,"t":"2025-10-30T04:00:00Z","v":183268,"vw":19.29419},{"c":19.03,"h":19.37,"l":17.71,"n":844,"o":19.1,"t":"2025-10-31T04:00:00Z","v":97829,"vw":18.491671},{"c":21.09,"h":21.28,"l":19.14,"n":853,"o":19.14,"t":"2025-11-03T05:00:00Z","v":80854,"vw":20.432655},{"c":24.75,"h":24.84,"l":22.2138,"n":1209,"o":23.35,"t":"2025-11-04T05:00:00Z","v":147383,"vw":23.735644},{"c":25.24,"h":26.2,"l":23.56,"n":1143,"o":23.56,"t":"2025-11-05T05:00:00Z","v":160019,"vw":24.982889},{"c":28.54,"h":29.68,"l":24.6,"n":2049,"o":24.6,"t":"2025-11-06T05:00:00Z","v":185080,"vw":27.924454},{"c":30.19,"h":32.249,"l":29.69,"n":2514,"o":30.75,"t":"2025-11-07T05:00:00Z","v":184448,"vw":30.983922},{"c":29.2,"h":30.7,"l":26.5,"n":2769,"o":26.5,"t":"2025-11-10T05:00:00Z","v":255144,"vw":28.972441},{"c":38.85,"h":39.0484,"l":33.56,"n":3879,"o":34.48,"t":"2025-11-11T05:00:00Z","v":315673,"vw":37.342047},{"c":41.33,"h":41.4205,"l":35.36,"n":3656,"o":35.89,"t":"2025-11-12T05:00:00Z","v":338358,"vw":39.372348},{"c":48.16,"h":49.25,"l":42.29,"n":4675,"o":42.29,"t":"2025-11-13T05:00:00Z","v":363295,"vw":46.728308},{"c":49.45,"h":54.01,"l":46.136,"n":6358,"o":51.67,"t":"2025-11-14T05:00:00Z","v":494627,"vw":49.97849},{"c":52.095,"h":55.46,"l":48.24,"n":4714,"o":51.72,"t":"2025-11-17T05:00:00Z","v":335468,"vw":51.83032},{"c":52.63,"h":58.5395,"l":48.82,"n":6250,"o":53.85,"t":"2025-11-18T05:00:00Z","v":410044,"vw":53.224202},{"c":52.59,"h":55.47,"l":49.4608,"n":3528,"o":52.27,"t":"2025-11-19T05:00:00Z","v":271001,"vw":52.855842},{"c":60.61,"h":60.8793,"l":41.5,"n":9258,"o":41.66,"t":"2025-11-20T05:00:00Z","v":790844,"vw":50.058538},{"c":56.45,"h":67.545,"l":54.35,"n":8188,"o":58.25,"t":"2025-11-21T05:00:00Z","v":547943,"vw":60.453232},{"c":53.24,"h":57.4392,"l":52.4114,"n":2237,"o":54.73,"t":"2025-11-24T05:00:00Z","v":136185,"vw":54.09379},{"c":56.7,"h":64.41,"l":55.34,"n":3834,"o":56.98,"t":"2025-11-25T05:00:00Z","v":362732,"vw":59.446065},{"c":51.88,"h":53.79,"l":48.44,"n":3198,"o":51.45,"t":"2025-11-26T05:00:00Z","v":284400,"vw":51.779228},{"c":53.45,"h":54.93,"l":50.05,"n":972,"o":50.19,"t":"2025-11-28T05:00:00Z","v":77691,"vw":52.508348},{"c":47.7852,"h":59,"l":47.33,"n":1985,"o":56.93,"t":"2025-12-01T05:00:00Z","v":193910,"vw":52.499298},{"c":48.98,"h":49.01,"l":40.7358,"n":1744,"o":47.07,"t":"2025-12-02T05:00:00Z","v":171548,"vw":44.726209},{"c":44.77,"h":52.34,"l":44.4255,"n":1260,"o":49.4,"t":"2025-12-03T05:00:00Z","v":122531,"vw":49.003472},{"c":37.49,"h":46.35,"l":34.7,"n":2833,"o":45.3,"t":"2025-12-04T05:00:00Z","v":357212,"vw":38.303697},{"c":35.42,"h":38.44,"l":35,"n":1886,"o":35.98,"t":"2025-12-05T05:00:00Z","v":268350,"vw":36.265213},{"c":36.93,"h":41.8,"l":36.47,"n":4789,"o":38.95,"t":"2025-12-08T05:00:00Z","v":519190,"vw":39.135989},{"c":33.23,"h":39.11,"l":32.75,"n":2912,"o":38.84,"t":"2025-12-09T05:00:00Z","v":385184,"vw":35.302672},{"c":34.95,"h":37,"l":33.89,"n":2058,"o":34.72,"t":"2025-12-10T05:00:00Z","v":206442,"vw":35.694103},{"c":35.69,"h":40.53,"l":34.78,"n":2607,"o":39.12,"t":"2025-12-11T05:00:00Z","v":328778,"vw":37.756474},{"c":42.77,"h":43.492,"l":35.42,"n":3174,"o":36.59,"t":"2025-12-12T05:00:00Z","v":373153,"vw":40.31692},{"c":49.66,"h":49.92,"l":41.81,"n":4576,"o":41.81,"t":"2025-12-15T05:00:00Z","v":435922,"vw":47.845753},{"c":53.54,"h":55.78,"l":50.98,"n":3672,"o":51.5,"t":"2025-12-16T05:00:00Z","v":362455,"vw":53.422165},{"c":61.02,"h":62.1782,"l":53.01,"n":4893,"o":53.24,"t":"2025-12-17T05:00:00Z","v":375960,"vw":58.714753},{"c":55.15,"h":58.615,"l":52.85,"n":5902,"o":55.51,"t":"2025-12-18T05:00:00Z","v":514332,"vw":55.59395},{"c":29.99,"h":50.3,"l":28.175,"n":25706,"o":50.3,"t":"2025-12-19T05:00:00Z","v":2691856,"vw":34.429173},{"c":28.88,"h":29.35,"l":27.1407,"n":7107,"o":28.78,"t":"2025-12-22T05:00:00Z","v":868091,"vw":28.423181},{"c":31.94,"h":33,"l":29.695,"n":6992,"o":30.6,"t":"2025-12-23T05:00:00Z","v":858059,"vw":31.463066},{"c":32.96,"h":33.38,"l":31.49,"n":2935,"o":32.11,"t":"2025-12-24T05:00:00Z","v":391705,"vw":32.719837},{"c":35.03,"h":35.7499,"l":32.8,"n":2751,"o":33.02,"t":"2025-12-26T05:00:00Z","v":351916,"vw":34.776288},{"c":36.5,"h":37.98,"l":33.9415,"n":3876,"o":37.98,"t":"2025-12-29T05:00:00Z","v":418172,"vw":35.676455},{"c":37.48,"h":37.72,"l":35.69,"n":2304,"o":36.74,"t":"2025-12-30T05:00:00Z","v":233634,"vw":36.771609},{"c":39.8,"h":41.025,"l":37.69,"n":2540,"o":37.69,"t":"2025-12-31T05:00:00Z","v":280042,"vw":39.450707},{"c":31.23,"h":37.91,"l":29.3301,"n":8179,"o":37.46,"t":"2026-01-02T05:00:00Z","v":895884,"vw":31.821673},{"c":33.2,"h":33.275,"l":27.3,"n":4919,"o":28.54,"t":"2026-01-05T05:00:00Z","v":538752,"vw":30.822012},{"c":32.29,"h":35.86,"l":31.665,"n":5467,"o":31.79,"t":"2026-01-06T05:00:00Z","v":586463,"vw":33.944467},{"c":32.9,"h":34.07,"l":30.68,"n":3479,"o":32.945,"t":"2026-01-07T05:00:00Z","v":338640,"vw":32.229826},{"c":33.04,"h":33.98,"l":30.66,"n":4737,"o":32.64,"t":"2026-01-08T05:00:00Z","v":501271,"vw":32.408093},{"c":30.4,"h":34.22,"l":29.27,"n":6252,"o":31.99,"t":"2026-01-09T05:00:00Z","v":651601,"vw":31.399928},{"c":22.95,"h":32.01,"l":21.5,"n":18223,"o":31.34,"t":"2026-01-12T05:00:00Z","v":2767819,"vw":23.929013},{"c":24.12,"h":24.44,"l":22.17,"n":6576,"o":23.26,"t":"2026-01-13T05:00:00Z","v":1181201,"vw":23.522353},{"c":22.96,"h":24.64,"l":21.0454,"n":7974,"o":23.34,"t":"2026-01-14T05:00:00Z","v":1177240,"vw":22.991372},{"c":19.94,"h":20.52,"l":17.85,"n":19489,"o":20.5,"t":"2026-01-15T05:00:00Z","v":3009414,"vw":18.825761},{"c":17.6,"h":19.9053,"l":16.88,"n":12241,"o":19.36,"t":"2026-01-16T05:00:00Z","v":2369784,"vw":18.012984},{"c":19.61,"h":20.38,"l":18.91,"n":7949,"o":19.51,"t":"2026-01-20T05:00:00Z","v":1472424,"vw":19.692076},{"c":20.18,"h":22.92,"l":19.47,"n":9038,"o":19.65,"t":"2026-01-21T05:00:00Z","v":1548284,"vw":21.32598},{"c":21.16,"h":21.16,"l":17.95,"n":5078,"o":18.77,"t":"2026-01-22T05:00:00Z","v":992823,"vw":19.646532},{"c":20.52,"h":23.232,"l":19.16,"n":6191,"o":21.73,"t":"2026-01-23T05:00:00Z","v":1222133,"vw":20.632786},{"c":18.17,"h":18.27,"l":13.68,"n":21696,"o":16.6,"t":"2026-01-26T05:00:00Z","v":4114936,"vw":16.026716},{"c":14.26,"h":16.8,"l":13.2,"n":25941,"o":16.28,"t":"2026-01-27T05:00:00Z","v":6434576,"vw":14.280914},{"c":15.03,"h":15.88,"l":12.82,"n":13312,"o":12.97,"t":"2026-01-28T05:00:00Z","v":3766212,"vw":14.672483},{"c":16.82,"h":17.81,"l":14.935,"n":8798,"o":15.59,"t":"2026-01-29T05:00:00Z","v":1969989,"vw":16.590145},{"c":18.99,"h":19.2,"l":16.885,"n":6570,"o":16.885,"t":"2026-01-30T05:00:00Z","v":1338624,"vw":18.259594},{"c":20.71,"h":20.9,"l":18.45,"n":7081,"o":19.19,"t":"2026-02-02T05:00:00Z","v":1160616,"vw":20.023756},{"c":20.16,"h":23.06,"l":19.3901,"n":5884,"o":19.68,"t":"2026-02-03T05:00:00Z","v":984576,"vw":21.208111},{"c":23.81,"h":24.235,"l":19.4,"n":6172,"o":20.8,"t":"2026-02-04T05:00:00Z","v":982061,"vw":21.911349},{"c":28.06,"h":28.42,"l":23.923,"n":10684,"o":25.03,"t":"2026-02-05T05:00:00Z","v":1605548,"vw":25.7357},{"c":16.66,"h":26.28,"l":16.1687,"n":11605,"o":25.46,"t":"2026-02-06T05:00:00Z","v":1962401,"vw":18.856129},{"c":14.12,"h":16.98,"l":13.64,"n":7316,"o":16.77,"t":"2026-02-09T05:00:00Z","v":1617667,"vw":14.396819},{"c":14.46,"h":14.8671,"l":13.9,"n":3278,"o":14.59,"t":"2026-02-10T05:00:00Z","v":732706,"vw":14.49213},{"c":14.54,"h":16.48,"l":13.72,"n":5038,"o":14.3,"t":"2026-02-11T05:00:00Z","v":1176560,"vw":15.205123},{"c":14.47,"h":15.9,"l":13.75,"n":5279,"o":14.88,"t":"2026-02-12T05:00:00Z","v":1350753,"vw":14.883416},{"c":14.16,"h":15.69,"l":12.8299,"n":4958,"o":14.7,"t":"2026-02-13T05:00:00Z","v":1377032,"vw":14.156078},{"c":15.73,"h":16.252,"l":14.4,"n":4593,"o":15.12,"t":"2026-02-17T05:00:00Z","v":1100339,"vw":15.39104},{"c":14.09,"h":16.85,"l":13.51,"n":6894,"o":15.7,"t":"2026-02-18T05:00:00Z","v":1708396,"vw":14.4514},{"c":13.55,"h":14.71,"l":13.3146,"n":4677,"o":14.28,"t":"2026-02-19T05:00:00Z","v":1448327,"vw":14.064047},{"c":15.9,"h":17.18,"l":14.5,"n":12042,"o":14.5,"t":"2026-02-20T05:00:00Z","v":3338841,"vw":15.986892},{"c":15.31,"h":16.815,"l":14.45,"n":6475,"o":16.75,"t":"2026-02-23T05:00:00Z","v":1397603,"vw":15.150198},{"c":12.4,"h":15.27,"l":12.4,"n":7200,"o":15.11,"t":"2026-02-24T05:00:00Z","v":1898036,"vw":13.336805},{"c":12.71,"h":12.78,"l":11.41,"n":5372,"o":12.05,"t":"2026-02-25T05:00:00Z","v":1411637,"vw":12.127808},{"c":12.91,"h":13.5,"l":12.06,"n":9005,"o":12.52,"t":"2026-02-26T05:00:00Z","v":2390873,"vw":12.840819},{"c":17.57,"h":18.6,"l":16.28,"n":11304,"o":16.28,"t":"2026-02-27T05:00:00Z","v":2951660,"vw":17.424568},{"c":18.18,"h":19.35,"l":17.26,"n":5762,"o":18.79,"t":"2026-03-02T05:00:00Z","v":1513905,"vw":18.556378},{"c":20.29,"h":21.82,"l":19.55,"n":4179,"o":19.585,"t":"2026-03-03T05:00:00Z","v":891471,"vw":20.729302},{"c":17.07,"h":19.05,"l":16.5,"n":4780,"o":17.98,"t":"2026-03-04T05:00:00Z","v":1088361,"vw":17.340936},{"c":19.29,"h":19.775,"l":17.5,"n":3002,"o":18.25,"t":"2026-03-05T05:00:00Z","v":733001,"vw":18.583786},{"c":19.99,"h":20.625,"l":17.51,"n":4210,"o":20.19,"t":"2026-03-06T05:00:00Z","v":1052744,"vw":19.128163},{"c":19.23,"h":21.28,"l":19.21,"n":1953,"o":20.79,"t":"2026-03-09T04:00:00Z","v":535225,"vw":20.324877},{"c":19.08,"h":19.6029,"l":18.51,"n":1692,"o":18.84,"t":"2026-03-10T04:00:00Z","v":367013,"vw":19.051806},{"c":15.43,"h":17.47,"l":14.95,"n":8812,"o":16.94,"t":"2026-03-11T04:00:00Z","v":2154305,"vw":15.772849},{"c":16.25,"h":16.78,"l":15.2601,"n":4184,"o":16.38,"t":"2026-03-12T04:00:00Z","v":995051,"vw":15.948346},{"c":15.75,"h":16.36,"l":14.4,"n":4961,"o":15.7,"t":"2026-03-13T04:00:00Z","v":1030094,"vw":15.215793},{"c":13.86,"h":15.36,"l":13,"n":4556,"o":13.89,"t":"2026-03-16T04:00:00Z","v":931973,"vw":14.312395},{"c":15.09,"h":15.21,"l":14.1104,"n":2433,"o":14.535,"t":"2026-03-17T04:00:00Z","v":587631,"vw":14.694731},{"c":14.82,"h":15.75,"l":13.9,"n":5075,"o":15.44,"t":"2026-03-18T04:00:00Z","v":1338642,"vw":14.479582},{"c":15.64,"h":16.22,"l":15.23,"n":2721,"o":15.78,"t":"2026-03-19T04:00:00Z","v":628945,"vw":15.649053},{"c":15.25,"h":16.71,"l":14.6317,"n":4324,"o":15.87,"t":"2026-03-20T04:00:00Z","v":1118420,"vw":15.592807},{"c":15.02,"h":15.66,"l":13.83,"n":3880,"o":15.23,"t":"2026-03-23T04:00:00Z","v":1052866,"vw":14.752806},{"c":14.7,"h":15.73,"l":14.2,"n":3938,"o":14.86,"t":"2026-03-24T04:00:00Z","v":1080273,"vw":14.941833},{"c":13.02,"h":14,"l":12.69,"n":7950,"o":13.87,"t":"2026-03-25T04:00:00Z","v":1802254,"vw":13.139232},{"c":15.17,"h":15.28,"l":12.8902,"n":5001,"o":13.31,"t":"2026-03-26T04:00:00Z","v":1101747,"vw":13.990393},{"c":17.27,"h":17.92,"l":15.75,"n":3637,"o":15.8,"t":"2026-03-27T04:00:00Z","v":730244,"vw":17.142173},{"c":20.02,"h":20.86,"l":17.03,"n":3845,"o":17.04,"t":"2026-03-30T04:00:00Z","v":721541,"vw":19.642723},{"c":15.11,"h":18.2,"l":15.11,"n":11139,"o":17.64,"t":"2026-03-31T04:00:00Z","v":1874558,"vw":16.68593},{"c":14.67,"h":15.39,"l":13.99,"n":5365,"o":14.41,"t":"2026-04-01T04:00:00Z","v":1353000,"vw":14.627945},{"c":13.3,"h":16.47,"l":13.25,"n":9206,"o":15.83,"t":"2026-04-02T04:00:00Z","v":2810913,"vw":14.308197},{"c":13.7,"h":14.19,"l":13.3266,"n":3414,"o":13.58,"t":"2026-04-06T04:00:00Z","v":1017101,"vw":13.718507},{"c":12.28,"h":14.0382,"l":12.2601,"n":6636,"o":14,"t":"2026-04-07T04:00:00Z","v":1870095,"vw":13.089019},{"c":11.22,"h":11.62,"l":9.82,"n":5744,"o":10.335,"t":"2026-04-08T04:00:00Z","v":2099233,"vw":11.033857},{"c":10.46,"h":12.25,"l":9.72,"n":19213,"o":10.94,"t":"2026-04-09T04:00:00Z","v":6345834,"vw":10.719088},{"c":8.16,"h":10.14,"l":7.31,"n":34484,"o":10.1,"t":"2026-04-10T04:00:00Z","v":11482400,"vw":8.213034},{"c":6.845,"h":7.85,"l":6.2501,"n":26800,"o":7.83,"t":"2026-04-13T04:00:00Z","v":11434265,"vw":6.811764},{"c":5.93,"h":6.51,"l":5.78,"n":16036,"o":6.3,"t":"2026-04-14T04:00:00Z","v":10263694,"vw":6.06104},{"c":5.83,"h":6.315,"l":5.58,"n":12706,"o":5.74,"t":"2026-04-15T04:00:00Z","v":9116588,"vw":5.971583},{"c":5.77,"h":6.21,"l":5.5,"n":9619,"o":5.69,"t":"2026-04-16T04:00:00Z","v":6205085,"vw":5.926903},{"c":6,"h":6.09,"l":5.63,"n":6745,"o":5.68,"t":"2026-04-17T04:00:00Z","v":4108140,"vw":5.927834},{"c":5.94,"h":6.64,"l":5.89,"n":9043,"o":6.07,"t":"2026-04-20T04:00:00Z","v":4905274,"vw":6.190321},{"c":6.16,"h":6.3,"l":5.62,"n":5440,"o":5.85,"t":"2026-04-21T04:00:00Z","v":3825039,"vw":5.989469},{"c":5.37,"h":5.9043,"l":5.1307,"n":11547,"o":5.835,"t":"2026-04-22T04:00:00Z","v":6765874,"vw":5.412497},{"c":5.84,"h":5.95,"l":5.24,"n":6397,"o":5.44,"t":"2026-04-23T04:00:00Z","v":4157231,"vw":5.570877},{"c":6.56,"h":6.91,"l":5.47,"n":10468,"o":5.47,"t":"2026-04-24T04:00:00Z","v":5762433,"vw":6.369741},{"c":6.34,"h":7.17,"l":6.25,"n":7725,"o":6.6,"t":"2026-04-27T04:00:00Z","v":3655575,"vw":6.755098},{"c":7.06,"h":7.36,"l":6.57,"n":16917,"o":7.3,"t":"2026-04-28T04:00:00Z","v":7207085,"vw":6.901116},{"c":5.9,"h":6.85,"l":5.74,"n":22142,"o":6.7,"t":"2026-04-29T04:00:00Z","v":8463141,"vw":6.141171},{"c":6.17,"h":6.1903,"l":5.49,"n":13481,"o":5.59,"t":"2026-04-30T04:00:00Z","v":6409295,"vw":5.841008},{"c":5.35,"h":6,"l":5.0401,"n":17339,"o":5.89,"t":"2026-05-01T04:00:00Z","v":10002880,"vw":5.302399},{"c":4.79,"h":5.16,"l":4.3625,"n":16127,"o":5.16,"t":"2026-05-04T04:00:00Z","v":8652161,"vw":4.644334},{"c":4.59,"h":4.995,"l":4.465,"n":9384,"o":4.8,"t":"2026-05-05T04:00:00Z","v":4887011,"vw":4.635376},{"c":3.85,"h":4.4,"l":3.85,"n":13185,"o":4.34,"t":"2026-05-06T04:00:00Z","v":6908993,"vw":3.995411},{"c":4.36,"h":4.56,"l":4.11,"n":19144,"o":4.17,"t":"2026-05-07T04:00:00Z","v":8921224,"vw":4.325885},{"c":5.35,"h":5.61,"l":4.735,"n":21936,"o":5.06,"t":"2026-05-08T04:00:00Z","v":10117843,"vw":5.319139},{"c":5.33,"h":5.62,"l":4.87,"n":8553,"o":5.54,"t":"2026-05-11T04:00:00Z","v":4403997,"vw":5.161323},{"c":5.95,"h":6.565,"l":5.66,"n":11082,"o":5.66,"t":"2026-05-12T04:00:00Z","v":4752621,"vw":6.107451},{"c":5.56,"h":6.11,"l":5.37,"n":9593,"o":5.38,"t":"2026-05-13T04:00:00Z","v":4495761,"vw":5.711655},{"c":5.26,"h":5.689,"l":4.88,"n":9001,"o":5.57,"t":"2026-05-14T04:00:00Z","v":4964332,"vw":5.206354},{"c":5.89,"h":5.985,"l":5.66,"n":6208,"o":5.73,"t":"2026-05-15T04:00:00Z","v":3041988,"vw":5.826512},{"c":6.3,"h":6.86,"l":5.94,"n":11053,"o":5.99,"t":"2026-05-18T04:00:00Z","v":4330174,"vw":6.571105},{"c":6.78,"h":7.38,"l":6.605,"n":12031,"o":6.94,"t":"2026-05-19T04:00:00Z","v":4324366,"vw":7.028169},{"c":6.56,"h":7,"l":6.39,"n":7079,"o":6.57,"t":"2026-05-20T04:00:00Z","v":2508675,"vw":6.635174},{"c":5.78,"h":6.32,"l":5.67,"n":9876,"o":5.96,"t":"2026-05-21T04:00:00Z","v":3805512,"vw":5.975192},{"c":5.98,"h":6.0407,"l":5.53,"n":4987,"o":5.57,"t":"2026-05-22T04:00:00Z","v":2164276,"vw":5.83925},{"c":5.93,"h":6.03,"l":5.57,"n":5261,"o":5.7,"t":"2026-05-26T04:00:00Z","v":2607645,"vw":5.7835},{"c":6.11,"h":6.63,"l":5.99,"n":4997,"o":6.03,"t":"2026-05-27T04:00:00Z","v":2226455,"vw":6.382439},{"c":5.82,"h":6.1886,"l":5.4102,"n":5777,"o":5.71,"t":"2026-05-28T04:00:00Z","v":2789309,"vw":5.808373},{"c":5.54,"h":6.31,"l":5.475,"n":4532,"o":5.67,"t":"2026-05-29T04:00:00Z","v":2115811,"vw":5.943244},{"c":3.98,"h":5.01,"l":3.685,"n":17935,"o":5.01,"t":"2026-06-01T04:00:00Z","v":9528039,"vw":4.118342},{"c":4.33,"h":4.36,"l":3.53,"n":14247,"o":3.66,"t":"2026-06-02T04:00:00Z","v":7420690,"vw":4.043854},{"c":4.94,"h":4.9651,"l":4.15,"n":10061,"o":4.31,"t":"2026-06-03T04:00:00Z","v":6187169,"vw":4.779857},{"c":5.19,"h":5.46,"l":4.99,"n":9398,"o":5.26,"t":"2026-06-04T04:00:00Z","v":4025066,"vw":5.254235},{"c":5.93,"h":6.395,"l":5.53,"n":14828,"o":5.54,"t":"2026-06-05T04:00:00Z","v":5560309,"vw":5.929995},{"c":5.69,"h":6.17,"l":5.4798,"n":9873,"o":5.76,"t":"2026-06-08T04:00:00Z","v":3838237,"vw":5.809385},{"c":6.13,"h":6.67,"l":5.36,"n":16385,"o":5.52,"t":"2026-06-09T04:00:00Z","v":5524104,"vw":6.010265},{"c":6.48,"h":6.535,"l":5.88,"n":11702,"o":6.49,"t":"2026-06-10T04:00:00Z","v":3891143,"vw":6.256111},{"c":6.45,"h":7.1,"l":6.37,"n":14805,"o":6.85,"t":"2026-06-11T04:00:00Z","v":4351130,"vw":6.795555},{"c":5.81,"h":6.2677,"l":5.15,"n":18900,"o":5.98,"t":"2026-06-12T04:00:00Z","v":6626638,"vw":5.575398},{"c":5.11,"h":5.41,"l":4.865,"n":7324,"o":5.41,"t":"2026-06-15T04:00:00Z","v":3361230,"vw":5.0614},{"c":4.1,"h":5.0252,"l":3.89,"n":18732,"o":4.97,"t":"2026-06-16T04:00:00Z","v":9402455,"vw":4.179362},{"c":4.2401,"h":4.2602,"l":3.775,"n":12667,"o":4.12,"t":"2026-06-17T04:00:00Z","v":6164995,"vw":3.967618},{"c":4.04,"h":4.3201,"l":3.9,"n":10835,"o":3.98,"t":"2026-06-18T04:00:00Z","v":5455629,"vw":4.074641},{"c":4.495,"h":4.81,"l":3.95,"n":11249,"o":3.95,"t":"2026-06-22T04:00:00Z","v":5977429,"vw":4.468127},{"c":4.955,"h":5.24,"l":4.44,"n":14064,"o":5.17,"t":"2026-06-23T04:00:00Z","v":7055364,"vw":4.81733},{"c":5.41,"h":5.64,"l":5.06,"n":10336,"o":5.16,"t":"2026-06-24T04:00:00Z","v":5056478,"vw":5.318969},{"c":5.62,"h":5.65,"l":4.8,"n":5877,"o":4.91,"t":"2026-06-25T04:00:00Z","v":2591187,"vw":5.363006},{"c":5.89,"h":6.22,"l":5.71,"n":7476,"o":6.03,"t":"2026-06-26T04:00:00Z","v":3069651,"vw":6.0044},{"c":6,"h":6.71,"l":5.61,"n":5517,"o":5.61,"t":"2026-06-29T04:00:00Z","v":2077060,"vw":6.253376},{"c":5.49,"h":6.2,"l":5.46,"n":6769,"o":6.04,"t":"2026-06-30T04:00:00Z","v":2162001,"vw":5.76003},{"c":7.02,"h":7.095,"l":6.525,"n":23404,"o":6.66,"t":"2026-07-01T04:00:00Z","v":10486145,"vw":6.832377},{"c":7.65,"h":7.86,"l":6.62,"n":8926,"o":6.92,"t":"2026-07-02T04:00:00Z","v":3182683,"vw":7.435889},{"c":6.78,"h":7.5101,"l":6.59,"n":6301,"o":7.4,"t":"2026-07-06T04:00:00Z","v":2031874,"vw":6.870572},{"c":7.24,"h":7.88,"l":6.98,"n":7880,"o":7.19,"t":"2026-07-07T04:00:00Z","v":3228974,"vw":7.359947},{"c":6.11,"h":7.36,"l":6.1,"n":8659,"o":7.36,"t":"2026-07-08T04:00:00Z","v":3656334,"vw":6.70826},{"c":6.17,"h":6.2,"l":5.43,"n":8692,"o":5.67,"t":"2026-07-09T04:00:00Z","v":3641066,"vw":5.835822},{"c":6.26,"h":6.39,"l":5.94,"n":6949,"o":6.145,"t":"2026-07-10T04:00:00Z","v":2900892,"vw":6.167881},{"c":7.065,"h":7.14,"l":6.285,"n":8513,"o":6.54,"t":"2026-07-13T04:00:00Z","v":2934368,"vw":6.735157},{"c":7.63,"h":7.8897,"l":6.62,"n":8819,"o":6.81,"t":"2026-07-14T04:00:00Z","v":2479519,"vw":7.32986},{"c":8.17,"h":8.61,"l":7.5,"n":10053,"o":7.85,"t":"2026-07-15T04:00:00Z","v":2374361,"vw":8.036528},{"c":9.08,"h":9.23,"l":8.5,"n":10980,"o":8.51,"t":"2026-07-16T04:00:00Z","v":2851057,"vw":8.962285},{"c":8.99,"h":10.15,"l":8.67,"n":19029,"o":9.64,"t":"2026-07-17T04:00:00Z","v":3291927,"vw":9.200571},{"c":9.03,"h":9.03,"l":7.5,"n":9503,"o":8.33,"t":"2026-07-20T04:00:00Z","v":2579855,"vw":8.166605},{"c":7.415,"h":8.63,"l":7.22,"n":13237,"o":8.51,"t":"2026-07-21T04:00:00Z","v":3193570,"vw":7.857174},{"c":6.85,"h":7.39,"l":6.34,"n":18023,"o":7.37,"t":"2026-07-22T04:00:00Z","v":4176697,"vw":6.710355},{"c":7.08,"h":7.18,"l":6.415,"n":13325,"o":7.11,"t":"2026-07-23T04:00:00Z","v":4278649,"vw":6.817664},{"c":8.7,"h":8.74,"l":7.35,"n":13905,"o":7.35,"t":"2026-07-24T04:00:00Z","v":4082540,"vw":8.171201},{"c":8.95,"h":9.225,"l":7.98,"n":12858,"o":8.22,"t":"2026-07-27T04:00:00Z","v":3042547,"vw":8.824318},{"c":9.82,"h":10.51,"l":9.39,"n":10834,"o":9.4,"t":"2026-07-28T04:00:00Z","v":2596333,"vw":10.058605},{"c":11.72,"h":11.82,"l":10.02,"n":21486,"o":10.03,"t":"2026-07-29T04:00:00Z","v":4353229,"vw":11.026781},{"c":6.68,"h":9.12,"l":5.94,"n":51928,"o":8.87,"t":"2026-07-30T04:00:00Z","v":9712105,"vw":6.886562},{"c":7.08,"h":7.39,"l":5.86,"n":22312,"o":6.11,"t":"2026-07-31T04:00:00Z","v":4358718,"vw":6.949453},{"c":4.32,"h":7.43,"l":4.235,"n":43743,"o":7.31,"t":"2026-08-03T04:00:00Z","v":11481374,"vw":5.077891},{"c":3.69,"h":4.26,"l":3.46,"n":25304,"o":4.26,"t":"2026-08-04T04:00:00Z","v":10450443,"vw":3.774041},{"c":3.84,"h":3.93,"l":3.52,"n":19185,"o":3.7,"t":"2026-08-05T04:00:00Z","v":11562876,"vw":3.6931},{"c":4.24,"h":4.25,"l":3.91,"n":29970,"o":4.19,"t":"2026-08-06T04:00:00Z","v":11688536,"vw":4.084811},{"c":3.73,"h":4.215,"l":3.68,"n":24246,"o":3.85,"t":"2026-08-07T04:00:00Z","v":10664256,"vw":3.907837},{"c":3.92,"h":3.9202,"l":3.45,"n":11431,"o":3.6,"t":"2026-08-10T04:00:00Z","v":6729457,"vw":3.739717},{"c":3.72,"h":3.98,"l":3.45,"n":26775,"o":3.68,"t":"2026-08-11T04:00:00Z","v":16940255,"vw":3.813489},{"c":2.28,"h":2.475,"l":1.9602,"n":55956,"o":2.24,"t":"2026-08-12T04:00:00Z","v":43875295,"vw":2.270215},{"c":2.355,"h":2.365,"l":1.87,"n":19095,"o":2.33,"t":"2026-08-13T04:00:00Z","v":23748578,"vw":2.117191},{"c":2.39,"h":2.52,"l":2.175,"n":13567,"o":2.37,"t":"2026-08-14T04:00:00Z","v":17752190,"vw":2.38144},{"c":2.365,"h":2.575,"l":2.18,"n":12511,"o":2.32,"t":"2026-08-17T04:00:00Z","v":18682095,"vw":2.341104},{"c":2.925,"h":2.93,"l":2.525,"n":13912,"o":2.58,"t":"2026-08-18T04:00:00Z","v":18236743,"vw":2.772584},{"c":3.08,"h":3.2,"l":2.84,"n":16066,"o":2.84,"t":"2026-08-19T04:00:00Z","v":18722659,"vw":3.025691},{"c":3.145,"h":3.22,"l":2.88,"n":11663,"o":3.09,"t":"2026-08-20T04:00:00Z","v":11362191,"vw":3.079932},{"c":3.29,"h":3.31,"l":3.03,"n":9215,"o":3.1,"t":"2026-08-21T04:00:00Z","v":7851066,"vw":3.180828},{"c":3.41,"h":3.63,"l":3.33,"n":7337,"o":3.47,"t":"2026-08-24T04:00:00Z","v":7214984,"vw":3.489502},{"c":3.255,"h":3.3,"l":3.09,"n":8709,"o":3.22,"t":"2026-08-25T04:00:00Z","v":8873756,"vw":3.196439},{"c":3.26,"h":3.36,"l":3.125,"n":6880,"o":3.35,"t":"2026-08-26T04:00:00Z","v":5698841,"vw":3.259052},{"c":3.35,"h":3.3799,"l":2.985,"n":7129,"o":3.05,"t":"2026-08-27T04:00:00Z","v":5918866,"vw":3.267837},{"c":3.555,"h":3.6399,"l":3.27,"n":7410,"o":3.49,"t":"2026-08-28T04:00:00Z","v":5149890,"vw":3.480233},{"c":3.49,"h":3.71,"l":3.47,"n":5537,"o":3.68,"t":"2026-08-31T04:00:00Z","v":3474849,"vw":3.586632},{"c":3.74,"h":3.87,"l":3.66,"n":5763,"o":3.68,"t":"2026-09-01T04:00:00Z","v":5478564,"vw":3.767069},{"c":3.825,"h":3.9501,"l":3.6804,"n":5848,"o":3.91,"t":"2026-09-02T04:00:00Z","v":4382302,"vw":3.835015},{"c":3.48,"h":4.005,"l":3.46,"n":8250,"o":3.92,"t":"2026-09-03T04:00:00Z","v":5438457,"vw":3.683575},{"c":3.09,"h":3.46,"l":3.0701,"n":7341,"o":3.37,"t":"2026-09-04T04:00:00Z","v":5370940,"vw":3.235481},{"c":2.365,"h":2.85,"l":2.045,"n":20793,"o":2.85,"t":"2026-09-08T04:00:00Z","v":23776040,"vw":2.304683},{"c":2.59,"h":2.61,"l":2.33,"n":8781,"o":2.37,"t":"2026-09-09T04:00:00Z","v":10533119,"vw":2.483112},{"c":2.91,"h":2.94,"l":2.75,"n":11066,"o":2.88,"t":"2026-09-10T04:00:00Z","v":14802208,"vw":2.847303},{"c":2.93,"h":2.95,"l":2.73,"n":9385,"o":2.8,"t":"2026-09-11T04:00:00Z","v":9045204,"vw":2.861131},{"c":3.315,"h":3.37,"l":3.13,"n":10083,"o":3.36,"t":"2026-09-14T04:00:00Z","v":11296782,"vw":3.259596},{"c":3.48,"h":3.5102,"l":3.25,"n":6712,"o":3.37,"t":"2026-09-15T04:00:00Z","v":6892845,"vw":3.407944},{"c":3.27,"h":3.47,"l":3.1108,"n":7831,"o":3.25,"t":"2026-09-16T04:00:00Z","v":8822058,"vw":3.240119},{"c":3.55,"h":3.6798,"l":3.3501,"n":20110,"o":3.42,"t":"2026-09-17T04:00:00Z","v":18168970,"vw":3.550239},{"c":3.41,"h":3.605,"l":3.38,"n":8866,"o":3.54,"t":"2026-09-18T04:00:00Z","v":10747923,"vw":3.501016},{"c":3.08,"h":3.445,"l":2.92,"n":6735,"o":3.39,"t":"2026-09-21T04:00:00Z","v":8062580,"vw":3.089038},{"c":2.98,"h":3.13,"l":2.805,"n":6861,"o":3.07,"t":"2026-09-22T04:00:00Z","v":9530226,"vw":2.959326},{"c":2.975,"h":2.99,"l":2.7301,"n":11741,"o":2.83,"t":"2026-09-23T04:00:00Z","v":17057551,"vw":2.879787},{"c":2.74,"h":3.035,"l":2.68,"n":16743,"o":2.83,"t":"2026-09-24T04:00:00Z","v":25144397,"vw":2.829396},{"c":2.9,"h":2.95,"l":2.71,"n":7044,"o":2.74,"t":"2026-09-25T04:00:00Z","v":10248205,"vw":2.888003},{"c":3.06,"h":3.17,"l":2.865,"n":7641,"o":2.99,"t":"2026-09-28T04:00:00Z","v":13308551,"vw":3.060395},{"c":3.005,"h":3.065,"l":2.69,"n":9511,"o":2.985,"t":"2026-09-29T04:00:00Z","v":21307046,"vw":2.887984},{"c":2.92,"h":2.9799,"l":2.75,"n":6168,"o":2.86,"t":"2026-09-30T04:00:00Z","v":11473433,"vw":2.909583},{"c":2.82,"h":3.1,"l":2.8077,"n":7914,"o":2.89,"t":"2026-10-01T04:00:00Z","v":13306735,"vw":2.930278},{"c":2.76,"h":2.83,"l":2.55,"n":9795,"o":2.68,"t":"2026-10-02T04:00:00Z","v":14133830,"vw":2.715293},{"c":2.895,"h":2.92,"l":2.68,"n":4942,"o":2.7,"t":"2026-10-05T04:00:00Z","v":8497606,"vw":2.855041},{"c":2.6,"h":2.83,"l":2.515,"n":9403,"o":2.83,"t":"2026-10-06T04:00:00Z","v":18450841,"vw":2.640405},{"c":2.79,"h":2.85,"l":2.6901,"n":4944,"o":2.7,"t":"2026-10-07T04:00:00Z","v":10127830,"vw":2.792454},{"c":3.235,"h":3.29,"l":2.895,"n":9387,"o":2.9,"t":"2026-10-08T04:00:00Z","v":15014045,"vw":3.133514},{"c":3.19,"h":3.26,"l":3.085,"n":5970,"o":3.12,"t":"2026-10-09T04:00:00Z","v":8724341,"vw":3.185734},{"c":3.33,"h":3.425,"l":3.26,"n":5513,"o":3.33,"t":"2026-10-12T04:00:00Z","v":6840636,"vw":3.341982},{"c":3.54,"h":3.675,"l":3.44,"n":8281,"o":3.655,"t":"2026-10-13T04:00:00Z","v":12149659,"vw":3.566247},{"c":4.62,"h":4.75,"l":4.03,"n":26256,"o":4.09,"t":"2026-10-14T04:00:00Z","v":31280514,"vw":4.57621},{"c":4.075,"h":5.51,"l":4.07,"n":37342,"o":5.22,"t":"2026-10-15T04:00:00Z","v":41367532,"vw":4.856152},{"c":5.05,"h":5.23,"l":4.54,"n":19659,"o":4.61,"t":"2026-10-16T04:00:00Z","v":22914091,"vw":4.886155},{"c":5.1,"h":5.3984,"l":4.29,"n":26592,"o":4.3,"t":"2026-10-19T04:00:00Z","v":31991132,"vw":4.974919},{"c":4.91,"h":5.74,"l":4.5502,"n":31060,"o":5.43,"t":"2026-10-20T04:00:00Z","v":30487431,"vw":5.005733},{"c":4.95,"h":5.3699,"l":4.54,"n":18237,"o":4.59,"t":"2026-10-21T04:00:00Z","v":19082496,"vw":5.015685},{"c":5.96,"h":6.1,"l":5.2,"n":22352,"o":5.42,"t":"2026-10-22T04:00:00Z","v":20729766,"vw":5.70013}],"volatilityBars":[{"c":3.181,"h":3.22,"l":3.06,"n":282,"o":3.16,"t":"2026-09-22T08:00:00Z","v":111195,"vw":3.158758},{"c":3.231,"h":3.2398,"l":3.18,"n":29,"o":3.18,"t":"2026-09-22T08:15:00Z","v":8078,"vw":3.212656},{"c":3.18,"h":3.24,"l":3.18,"n":41,"o":3.2398,"t":"2026-09-22T08:30:00Z","v":14446,"vw":3.199323},{"c":3.15,"h":3.17,"l":3.141,"n":32,"o":3.17,"t":"2026-09-22T08:45:00Z","v":10533,"vw":3.154724},{"c":3.17,"h":3.17,"l":3.14,"n":20,"o":3.15,"t":"2026-09-22T09:00:00Z","v":9158,"vw":3.154201},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-22T09:15:00Z","v":555,"vw":3.16},{"c":3.16,"h":3.17,"l":3.151,"n":6,"o":3.17,"t":"2026-09-22T09:30:00Z","v":2800,"vw":3.16168},{"c":3.119,"h":3.15,"l":3.119,"n":13,"o":3.15,"t":"2026-09-22T09:45:00Z","v":5398,"vw":3.129177},{"c":3.1,"h":3.12,"l":3.1,"n":25,"o":3.12,"t":"2026-09-22T10:00:00Z","v":11121,"vw":3.107376},{"c":3.12,"h":3.12,"l":3.11,"n":2,"o":3.11,"t":"2026-09-22T10:15:00Z","v":1194,"vw":3.11309},{"c":3.12,"h":3.13,"l":3.12,"n":2,"o":3.13,"t":"2026-09-22T10:30:00Z","v":1500,"vw":3.120667},{"c":3.12,"h":3.12,"l":3.11,"n":7,"o":3.11,"t":"2026-09-22T10:45:00Z","v":3650,"vw":3.110274},{"c":3.11,"h":3.11,"l":3.1,"n":55,"o":3.105,"t":"2026-09-22T11:00:00Z","v":69233,"vw":3.104156},{"c":3.12,"h":3.12,"l":3.11,"n":17,"o":3.11,"t":"2026-09-22T11:15:00Z","v":11100,"vw":3.117782},{"c":3.1,"h":3.1299,"l":3.1,"n":17,"o":3.12,"t":"2026-09-22T11:30:00Z","v":29603,"vw":3.109198},{"c":3.1102,"h":3.1296,"l":3.1,"n":30,"o":3.1,"t":"2026-09-22T11:45:00Z","v":16239,"vw":3.108539},{"c":3.1015,"h":3.11,"l":3.1,"n":30,"o":3.11,"t":"2026-09-22T12:00:00Z","v":63704,"vw":3.108269},{"c":3.08,"h":3.11,"l":3.08,"n":22,"o":3.11,"t":"2026-09-22T12:15:00Z","v":15177,"vw":3.090563},{"c":3.0801,"h":3.09,"l":3.08,"n":39,"o":3.08,"t":"2026-09-22T12:30:00Z","v":27937,"vw":3.083323},{"c":3.0406,"h":3.0903,"l":3.0385,"n":74,"o":3.085,"t":"2026-09-22T12:45:00Z","v":89694,"vw":3.059257},{"c":3.05,"h":3.0599,"l":3.025,"n":94,"o":3.05,"t":"2026-09-22T13:00:00Z","v":88353,"vw":3.042467},{"c":3.05,"h":3.0791,"l":3.02,"n":156,"o":3.05,"t":"2026-09-22T13:15:00Z","v":93689,"vw":3.044492},{"c":2.94,"h":3.13,"l":2.9001,"n":601,"o":3.07,"t":"2026-09-22T13:30:00Z","v":566934,"vw":2.991772},{"c":2.8899,"h":2.948,"l":2.865,"n":473,"o":2.94,"t":"2026-09-22T13:45:00Z","v":512044,"vw":2.91009},{"c":2.8499,"h":2.9201,"l":2.82,"n":468,"o":2.89,"t":"2026-09-22T14:00:00Z","v":541245,"vw":2.876163},{"c":2.835,"h":2.8678,"l":2.805,"n":509,"o":2.845,"t":"2026-09-22T14:15:00Z","v":804293,"vw":2.83571},{"c":2.915,"h":2.9201,"l":2.83,"n":370,"o":2.835,"t":"2026-09-22T14:30:00Z","v":571300,"vw":2.868627},{"c":3.0099,"h":3.015,"l":2.915,"n":340,"o":2.92,"t":"2026-09-22T14:45:00Z","v":417592,"vw":2.959042},{"c":2.9901,"h":3.02,"l":2.985,"n":243,"o":3.005,"t":"2026-09-22T15:00:00Z","v":639306,"vw":2.999957},{"c":3.0278,"h":3.0399,"l":2.98,"n":228,"o":2.99,"t":"2026-09-22T15:15:00Z","v":498069,"vw":3.007498},{"c":3.005,"h":3.045,"l":3.0022,"n":123,"o":3.035,"t":"2026-09-22T15:30:00Z","v":212128,"vw":3.02311},{"c":3.02,"h":3.045,"l":3.005,"n":124,"o":3.005,"t":"2026-09-22T15:45:00Z","v":195390,"vw":3.027981},{"c":3.05,"h":3.07,"l":3.0197,"n":206,"o":3.02,"t":"2026-09-22T16:00:00Z","v":312329,"vw":3.047794},{"c":3.07,"h":3.075,"l":3.045,"n":201,"o":3.05,"t":"2026-09-22T16:15:00Z","v":374257,"vw":3.056545},{"c":3.055,"h":3.0799,"l":3.0401,"n":72,"o":3.0799,"t":"2026-09-22T16:30:00Z","v":117618,"vw":3.064472},{"c":3.03,"h":3.0501,"l":3.015,"n":137,"o":3.0501,"t":"2026-09-22T16:45:00Z","v":237928,"vw":3.029483},{"c":3.025,"h":3.035,"l":3.005,"n":137,"o":3.02,"t":"2026-09-22T17:00:00Z","v":242789,"vw":3.020539},{"c":3.025,"h":3.03,"l":3.0099,"n":40,"o":3.025,"t":"2026-09-22T17:15:00Z","v":81025,"vw":3.020869},{"c":3.0099,"h":3.03,"l":3,"n":36,"o":3.0299,"t":"2026-09-22T17:30:00Z","v":95478,"vw":3.020242},{"c":2.9901,"h":3.02,"l":2.985,"n":150,"o":3.0101,"t":"2026-09-22T17:45:00Z","v":349145,"vw":2.996904},{"c":2.965,"h":2.9899,"l":2.96,"n":100,"o":2.98,"t":"2026-09-22T18:00:00Z","v":169911,"vw":2.976394},{"c":2.94,"h":2.965,"l":2.92,"n":216,"o":2.965,"t":"2026-09-22T18:15:00Z","v":359466,"vw":2.941153},{"c":2.945,"h":2.955,"l":2.92,"n":215,"o":2.93,"t":"2026-09-22T18:30:00Z","v":453251,"vw":2.937929},{"c":2.955,"h":2.97,"l":2.945,"n":79,"o":2.945,"t":"2026-09-22T18:45:00Z","v":74291,"vw":2.959313},{"c":2.9799,"h":2.985,"l":2.945,"n":128,"o":2.955,"t":"2026-09-22T19:00:00Z","v":216055,"vw":2.961153},{"c":2.9739,"h":2.98,"l":2.9599,"n":70,"o":2.97,"t":"2026-09-22T19:15:00Z","v":134489,"vw":2.967199},{"c":2.9501,"h":2.9777,"l":2.945,"n":111,"o":2.9777,"t":"2026-09-22T19:30:00Z","v":171073,"vw":2.965571},{"c":2.98,"h":2.99,"l":2.945,"n":204,"o":2.9501,"t":"2026-09-22T19:45:00Z","v":370977,"vw":2.973326},{"c":2.98,"h":2.99,"l":2.97,"n":38,"o":2.98,"t":"2026-09-22T20:00:00Z","v":10105,"vw":2.978273},{"c":2.99,"h":3,"l":2.95,"n":47,"o":2.98,"t":"2026-09-22T20:15:00Z","v":29084,"vw":2.993673},{"c":2.96,"h":2.99,"l":2.95,"n":34,"o":2.99,"t":"2026-09-22T20:30:00Z","v":4137,"vw":2.961358},{"c":2.97,"h":2.97,"l":2.968,"n":12,"o":2.97,"t":"2026-09-22T20:45:00Z","v":20097,"vw":2.969484},{"c":2.9699,"h":2.9699,"l":2.9699,"n":1,"o":2.9699,"t":"2026-09-22T21:30:00Z","v":150,"vw":2.9699},{"c":2.97,"h":2.97,"l":2.97,"n":17,"o":2.97,"t":"2026-09-22T21:45:00Z","v":10077,"vw":2.97},{"c":2.9792,"h":2.9792,"l":2.9792,"n":2,"o":2.9792,"t":"2026-09-22T22:00:00Z","v":504,"vw":2.9792},{"c":2.969,"h":2.969,"l":2.9543,"n":3,"o":2.9543,"t":"2026-09-22T22:15:00Z","v":12200,"vw":2.960807},{"c":2.94,"h":2.95,"l":2.94,"n":20,"o":2.95,"t":"2026-09-22T22:30:00Z","v":24306,"vw":2.948763},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-22T22:45:00Z","v":6199,"vw":2.94},{"c":2.941,"h":2.95,"l":2.941,"n":6,"o":2.95,"t":"2026-09-22T23:00:00Z","v":2083,"vw":2.946574},{"c":2.9599,"h":2.9599,"l":2.9599,"n":1,"o":2.9599,"t":"2026-09-22T23:15:00Z","v":2000,"vw":2.9599},{"c":2.949,"h":2.95,"l":2.949,"n":6,"o":2.95,"t":"2026-09-22T23:30:00Z","v":2528,"vw":2.949595},{"c":2.95,"h":2.95,"l":2.94,"n":18,"o":2.9498,"t":"2026-09-22T23:45:00Z","v":2509,"vw":2.941885},{"c":2.8817,"h":2.94,"l":2.8817,"n":67,"o":2.91,"t":"2026-09-23T08:00:00Z","v":51915,"vw":2.914357},{"c":2.88,"h":2.89,"l":2.88,"n":28,"o":2.89,"t":"2026-09-23T08:15:00Z","v":44269,"vw":2.886972},{"c":2.9,"h":2.91,"l":2.88,"n":11,"o":2.88,"t":"2026-09-23T08:30:00Z","v":11066,"vw":2.896566},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-09-23T08:45:00Z","v":5613,"vw":2.91},{"c":2.91,"h":2.91,"l":2.895,"n":5,"o":2.895,"t":"2026-09-23T09:00:00Z","v":3100,"vw":2.900605},{"c":2.92,"h":2.92,"l":2.9105,"n":6,"o":2.915,"t":"2026-09-23T09:15:00Z","v":2934,"vw":2.916897},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-23T09:30:00Z","v":660,"vw":2.92},{"c":2.9398,"h":2.94,"l":2.9398,"n":7,"o":2.94,"t":"2026-09-23T09:45:00Z","v":6645,"vw":2.939994},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-23T10:00:00Z","v":200,"vw":2.94},{"c":2.92,"h":2.93,"l":2.92,"n":45,"o":2.93,"t":"2026-09-23T10:15:00Z","v":16001,"vw":2.921756},{"c":2.91,"h":2.925,"l":2.91,"n":77,"o":2.925,"t":"2026-09-23T10:30:00Z","v":7059,"vw":2.922139},{"c":2.92,"h":2.93,"l":2.92,"n":10,"o":2.925,"t":"2026-09-23T10:45:00Z","v":3205,"vw":2.921836},{"c":2.9501,"h":2.975,"l":2.9101,"n":28,"o":2.92,"t":"2026-09-23T11:00:00Z","v":21516,"vw":2.942515},{"c":2.99,"h":2.999,"l":2.96,"n":41,"o":2.96,"t":"2026-09-23T11:15:00Z","v":48102,"vw":2.985855},{"c":3.02,"h":3.03,"l":2.9998,"n":55,"o":2.9998,"t":"2026-09-23T11:30:00Z","v":121063,"vw":3.01422},{"c":3.0173,"h":3.0173,"l":3.0002,"n":23,"o":3.01,"t":"2026-09-23T11:45:00Z","v":29021,"vw":3.009003},{"c":3.02,"h":3.02,"l":3.01,"n":20,"o":3.02,"t":"2026-09-23T12:00:00Z","v":13599,"vw":3.016711},{"c":2.97,"h":3.0202,"l":2.9501,"n":66,"o":3.02,"t":"2026-09-23T12:15:00Z","v":83508,"vw":2.997718},{"c":2.94,"h":2.97,"l":2.9123,"n":124,"o":2.97,"t":"2026-09-23T12:30:00Z","v":227991,"vw":2.938838},{"c":2.95,"h":2.9596,"l":2.93,"n":53,"o":2.94,"t":"2026-09-23T12:45:00Z","v":57074,"vw":2.94528},{"c":2.943,"h":2.98,"l":2.943,"n":36,"o":2.9679,"t":"2026-09-23T13:00:00Z","v":28986,"vw":2.970074},{"c":2.83,"h":2.95,"l":2.83,"n":311,"o":2.95,"t":"2026-09-23T13:15:00Z","v":191826,"vw":2.885906},{"c":2.89,"h":2.99,"l":2.8,"n":885,"o":2.83,"t":"2026-09-23T13:30:00Z","v":638367,"vw":2.915172},{"c":2.88,"h":2.9599,"l":2.87,"n":522,"o":2.89,"t":"2026-09-23T13:45:00Z","v":552700,"vw":2.923476},{"c":2.9199,"h":2.9501,"l":2.8307,"n":802,"o":2.87,"t":"2026-09-23T14:00:00Z","v":1039457,"vw":2.891115},{"c":2.92,"h":2.96,"l":2.87,"n":724,"o":2.915,"t":"2026-09-23T14:15:00Z","v":983799,"vw":2.925849},{"c":2.86,"h":2.955,"l":2.8401,"n":495,"o":2.92,"t":"2026-09-23T14:30:00Z","v":655094,"vw":2.89397},{"c":2.75,"h":2.86,"l":2.7401,"n":849,"o":2.86,"t":"2026-09-23T14:45:00Z","v":1260216,"vw":2.793276},{"c":2.8202,"h":2.835,"l":2.7301,"n":834,"o":2.755,"t":"2026-09-23T15:00:00Z","v":1164449,"vw":2.792308},{"c":2.8001,"h":2.829,"l":2.78,"n":186,"o":2.82,"t":"2026-09-23T15:15:00Z","v":302956,"vw":2.809383},{"c":2.815,"h":2.8651,"l":2.8099,"n":355,"o":2.81,"t":"2026-09-23T15:30:00Z","v":591453,"vw":2.828156},{"c":2.855,"h":2.895,"l":2.8103,"n":445,"o":2.8103,"t":"2026-09-23T15:45:00Z","v":778813,"vw":2.871443},{"c":2.8525,"h":2.897,"l":2.8501,"n":440,"o":2.8599,"t":"2026-09-23T16:00:00Z","v":920285,"vw":2.873069},{"c":2.8799,"h":2.8801,"l":2.855,"n":168,"o":2.855,"t":"2026-09-23T16:15:00Z","v":319076,"vw":2.868792},{"c":2.88,"h":2.885,"l":2.8601,"n":195,"o":2.87,"t":"2026-09-23T16:30:00Z","v":296747,"vw":2.872676},{"c":2.8901,"h":2.91,"l":2.87,"n":216,"o":2.88,"t":"2026-09-23T16:45:00Z","v":378582,"vw":2.888918},{"c":2.92,"h":2.94,"l":2.8699,"n":315,"o":2.89,"t":"2026-09-23T17:00:00Z","v":652775,"vw":2.901263},{"c":2.9,"h":2.915,"l":2.875,"n":330,"o":2.915,"t":"2026-09-23T17:15:00Z","v":615017,"vw":2.8966},{"c":2.9026,"h":2.945,"l":2.9,"n":375,"o":2.9099,"t":"2026-09-23T17:30:00Z","v":712637,"vw":2.928067},{"c":2.885,"h":2.92,"l":2.88,"n":252,"o":2.905,"t":"2026-09-23T17:45:00Z","v":324547,"vw":2.903443},{"c":2.9,"h":2.91,"l":2.885,"n":216,"o":2.885,"t":"2026-09-23T18:00:00Z","v":446931,"vw":2.894953},{"c":2.905,"h":2.9289,"l":2.8701,"n":158,"o":2.89,"t":"2026-09-23T18:15:00Z","v":270921,"vw":2.902206},{"c":2.9099,"h":2.92,"l":2.8801,"n":131,"o":2.91,"t":"2026-09-23T18:30:00Z","v":276846,"vw":2.902968},{"c":2.875,"h":2.92,"l":2.875,"n":219,"o":2.9039,"t":"2026-09-23T18:45:00Z","v":415723,"vw":2.897684},{"c":2.905,"h":2.93,"l":2.87,"n":339,"o":2.8799,"t":"2026-09-23T19:00:00Z","v":619380,"vw":2.89994},{"c":2.88,"h":2.9,"l":2.87,"n":189,"o":2.9,"t":"2026-09-23T19:15:00Z","v":235205,"vw":2.882371},{"c":2.9201,"h":2.9399,"l":2.875,"n":413,"o":2.88,"t":"2026-09-23T19:30:00Z","v":551874,"vw":2.896983},{"c":2.97,"h":2.98,"l":2.905,"n":420,"o":2.92,"t":"2026-09-23T19:45:00Z","v":897683,"vw":2.933667},{"c":2.98,"h":3.01,"l":2.955,"n":93,"o":2.975,"t":"2026-09-23T20:00:00Z","v":89901,"vw":2.990628},{"c":2.9701,"h":2.99,"l":2.97,"n":11,"o":2.98,"t":"2026-09-23T20:15:00Z","v":27663,"vw":2.973656},{"c":2.975,"h":2.975,"l":2.97,"n":4,"o":2.97,"t":"2026-09-23T20:30:00Z","v":2299,"vw":2.970217},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-09-23T20:45:00Z","v":14855,"vw":2.971168},{"c":2.9635,"h":2.9703,"l":2.9635,"n":25,"o":2.97,"t":"2026-09-23T21:00:00Z","v":14785,"vw":2.965464},{"c":2.97,"h":2.97,"l":2.9601,"n":4,"o":2.9601,"t":"2026-09-23T21:15:00Z","v":2179,"vw":2.963185},{"c":2.97,"h":2.97,"l":2.9617,"n":2,"o":2.9617,"t":"2026-09-23T21:30:00Z","v":1600,"vw":2.966888},{"c":2.9501,"h":2.97,"l":2.9501,"n":3,"o":2.97,"t":"2026-09-23T22:00:00Z","v":1600,"vw":2.952591},{"c":2.9501,"h":2.96,"l":2.95,"n":5,"o":2.96,"t":"2026-09-23T22:15:00Z","v":4600,"vw":2.956948},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-23T22:30:00Z","v":100,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-23T22:45:00Z","v":1800,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-23T23:00:00Z","v":654,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-09-23T23:15:00Z","v":2869,"vw":2.96},{"c":2.97,"h":2.97,"l":2.96,"n":13,"o":2.96,"t":"2026-09-23T23:30:00Z","v":8895,"vw":2.965426},{"c":2.97,"h":2.979,"l":2.97,"n":8,"o":2.97,"t":"2026-09-23T23:45:00Z","v":5970,"vw":2.970152},{"c":3.09,"h":3.09,"l":3,"n":111,"o":3.03,"t":"2026-09-24T08:00:00Z","v":61994,"vw":3.046234},{"c":3.11,"h":3.11,"l":3.08,"n":68,"o":3.08,"t":"2026-09-24T08:15:00Z","v":49016,"vw":3.093616},{"c":3.12,"h":3.13,"l":3.0906,"n":67,"o":3.11,"t":"2026-09-24T08:30:00Z","v":46309,"vw":3.114971},{"c":3.11,"h":3.14,"l":3.11,"n":27,"o":3.13,"t":"2026-09-24T08:45:00Z","v":35234,"vw":3.130563},{"c":3.1,"h":3.1098,"l":3.08,"n":28,"o":3.1098,"t":"2026-09-24T09:00:00Z","v":19933,"vw":3.096977},{"c":3.1,"h":3.1,"l":3.0997,"n":7,"o":3.1,"t":"2026-09-24T09:15:00Z","v":3920,"vw":3.099976},{"c":3.13,"h":3.13,"l":3.11,"n":8,"o":3.11,"t":"2026-09-24T09:30:00Z","v":15623,"vw":3.114786},{"c":3.11,"h":3.13,"l":3.11,"n":10,"o":3.13,"t":"2026-09-24T09:45:00Z","v":7669,"vw":3.119516},{"c":2.9507,"h":3.1,"l":2.92,"n":1366,"o":3.1,"t":"2026-09-24T10:00:00Z","v":373521,"vw":2.975104},{"c":2.96,"h":2.97,"l":2.95,"n":145,"o":2.95,"t":"2026-09-24T10:15:00Z","v":56644,"vw":2.95911},{"c":2.93,"h":2.95,"l":2.92,"n":27,"o":2.95,"t":"2026-09-24T10:30:00Z","v":15217,"vw":2.926403},{"c":2.94,"h":2.94,"l":2.92,"n":81,"o":2.93,"t":"2026-09-24T10:45:00Z","v":31302,"vw":2.930048},{"c":2.93,"h":2.95,"l":2.91,"n":84,"o":2.94,"t":"2026-09-24T11:00:00Z","v":31245,"vw":2.933034},{"c":2.91,"h":2.92,"l":2.88,"n":102,"o":2.92,"t":"2026-09-24T11:15:00Z","v":80574,"vw":2.908999},{"c":2.9,"h":2.91,"l":2.88,"n":63,"o":2.9098,"t":"2026-09-24T11:30:00Z","v":50365,"vw":2.894583},{"c":2.91,"h":2.92,"l":2.89,"n":31,"o":2.9,"t":"2026-09-24T11:45:00Z","v":32587,"vw":2.905647},{"c":2.88,"h":2.92,"l":2.88,"n":99,"o":2.91,"t":"2026-09-24T12:00:00Z","v":251398,"vw":2.912652},{"c":2.9397,"h":2.94,"l":2.86,"n":136,"o":2.8715,"t":"2026-09-24T12:15:00Z","v":158725,"vw":2.895957},{"c":2.9615,"h":3,"l":2.95,"n":135,"o":2.95,"t":"2026-09-24T12:30:00Z","v":193649,"vw":2.971773},{"c":2.9388,"h":2.9593,"l":2.93,"n":29,"o":2.955,"t":"2026-09-24T12:45:00Z","v":23642,"vw":2.946243},{"c":2.91,"h":2.93,"l":2.9,"n":111,"o":2.93,"t":"2026-09-24T13:00:00Z","v":63142,"vw":2.915255},{"c":2.83,"h":2.91,"l":2.825,"n":138,"o":2.91,"t":"2026-09-24T13:15:00Z","v":157276,"vw":2.881468},{"c":2.855,"h":2.945,"l":2.76,"n":2394,"o":2.83,"t":"2026-09-24T13:30:00Z","v":2358663,"vw":2.822741},{"c":2.93,"h":3.015,"l":2.83,"n":1104,"o":2.85,"t":"2026-09-24T13:45:00Z","v":1598320,"vw":2.919156},{"c":2.97,"h":2.99,"l":2.8901,"n":561,"o":2.9337,"t":"2026-09-24T14:00:00Z","v":876200,"vw":2.953754},{"c":2.8901,"h":2.98,"l":2.885,"n":482,"o":2.955,"t":"2026-09-24T14:15:00Z","v":752595,"vw":2.934305},{"c":2.94,"h":2.95,"l":2.88,"n":383,"o":2.8901,"t":"2026-09-24T14:30:00Z","v":745217,"vw":2.92642},{"c":2.985,"h":3.0077,"l":2.9499,"n":446,"o":2.9499,"t":"2026-09-24T14:45:00Z","v":704624,"vw":2.98213},{"c":3,"h":3.02,"l":2.965,"n":429,"o":2.975,"t":"2026-09-24T15:00:00Z","v":756996,"vw":2.996804},{"c":3.02,"h":3.0201,"l":2.965,"n":379,"o":2.99,"t":"2026-09-24T15:15:00Z","v":532065,"vw":2.995552},{"c":2.97,"h":3.035,"l":2.97,"n":371,"o":3.015,"t":"2026-09-24T15:30:00Z","v":719194,"vw":3.011846},{"c":2.9901,"h":3.01,"l":2.97,"n":264,"o":2.97,"t":"2026-09-24T15:45:00Z","v":558860,"vw":2.990797},{"c":3.01,"h":3.0299,"l":2.9999,"n":179,"o":2.9999,"t":"2026-09-24T16:00:00Z","v":280495,"vw":3.016007},{"c":2.935,"h":3.005,"l":2.91,"n":329,"o":3,"t":"2026-09-24T16:15:00Z","v":641761,"vw":2.951496},{"c":2.92,"h":2.96,"l":2.8701,"n":205,"o":2.935,"t":"2026-09-24T16:30:00Z","v":359940,"vw":2.919385},{"c":2.7589,"h":2.92,"l":2.7434,"n":600,"o":2.92,"t":"2026-09-24T16:45:00Z","v":983024,"vw":2.806208},{"c":2.6999,"h":2.78,"l":2.69,"n":919,"o":2.76,"t":"2026-09-24T17:00:00Z","v":1931845,"vw":2.717617},{"c":2.71,"h":2.76,"l":2.6911,"n":781,"o":2.695,"t":"2026-09-24T17:15:00Z","v":1623946,"vw":2.727582},{"c":2.77,"h":2.7771,"l":2.71,"n":363,"o":2.7199,"t":"2026-09-24T17:30:00Z","v":656570,"vw":2.7437},{"c":2.775,"h":2.79,"l":2.725,"n":418,"o":2.765,"t":"2026-09-24T17:45:00Z","v":891839,"vw":2.756805},{"c":2.77,"h":2.805,"l":2.765,"n":482,"o":2.78,"t":"2026-09-24T18:00:00Z","v":886315,"vw":2.785521},{"c":2.7403,"h":2.775,"l":2.715,"n":451,"o":2.765,"t":"2026-09-24T18:15:00Z","v":1185964,"vw":2.745968},{"c":2.7274,"h":2.7501,"l":2.715,"n":479,"o":2.74,"t":"2026-09-24T18:30:00Z","v":878565,"vw":2.736043},{"c":2.6972,"h":2.7287,"l":2.68,"n":344,"o":2.7201,"t":"2026-09-24T18:45:00Z","v":623140,"vw":2.709512},{"c":2.73,"h":2.74,"l":2.6999,"n":299,"o":2.6999,"t":"2026-09-24T19:00:00Z","v":626029,"vw":2.722026},{"c":2.7401,"h":2.75,"l":2.695,"n":255,"o":2.74,"t":"2026-09-24T19:15:00Z","v":828031,"vw":2.717653},{"c":2.71,"h":2.7499,"l":2.6936,"n":325,"o":2.745,"t":"2026-09-24T19:30:00Z","v":564168,"vw":2.716523},{"c":2.75,"h":2.755,"l":2.7099,"n":334,"o":2.71,"t":"2026-09-24T19:45:00Z","v":537197,"vw":2.735597},{"c":2.76,"h":2.77,"l":2.74,"n":78,"o":2.74,"t":"2026-09-24T20:00:00Z","v":145306,"vw":2.764737},{"c":2.77,"h":2.78,"l":2.77,"n":19,"o":2.77,"t":"2026-09-24T20:15:00Z","v":11244,"vw":2.770948},{"c":2.76,"h":2.775,"l":2.76,"n":22,"o":2.77,"t":"2026-09-24T20:30:00Z","v":25407,"vw":2.77117},{"c":2.7604,"h":2.77,"l":2.76,"n":8,"o":2.761,"t":"2026-09-24T20:45:00Z","v":5375,"vw":2.766291},{"c":2.76,"h":2.77,"l":2.76,"n":15,"o":2.7603,"t":"2026-09-24T21:00:00Z","v":8332,"vw":2.761121},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-09-24T21:15:00Z","v":6315,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":6,"o":2.77,"t":"2026-09-24T21:30:00Z","v":4407,"vw":2.763203},{"c":2.77,"h":2.77,"l":2.7603,"n":3,"o":2.7603,"t":"2026-09-24T21:45:00Z","v":17000,"vw":2.767053},{"c":2.761,"h":2.77,"l":2.76,"n":6,"o":2.77,"t":"2026-09-24T22:00:00Z","v":13870,"vw":2.761955},{"c":2.78,"h":2.78,"l":2.77,"n":11,"o":2.77,"t":"2026-09-24T22:15:00Z","v":9576,"vw":2.774743},{"c":2.7785,"h":2.785,"l":2.77,"n":5,"o":2.785,"t":"2026-09-24T22:30:00Z","v":1837,"vw":2.777938},{"c":2.77,"h":2.77,"l":2.7607,"n":4,"o":2.7631,"t":"2026-09-24T22:45:00Z","v":4180,"vw":2.762371},{"c":2.77,"h":2.77,"l":2.76,"n":10,"o":2.77,"t":"2026-09-24T23:00:00Z","v":11466,"vw":2.763306},{"c":2.76,"h":2.77,"l":2.76,"n":8,"o":2.761,"t":"2026-09-24T23:15:00Z","v":8108,"vw":2.760962},{"c":2.76,"h":2.77,"l":2.76,"n":15,"o":2.7677,"t":"2026-09-24T23:30:00Z","v":4160,"vw":2.763113},{"c":2.7731,"h":2.7731,"l":2.7692,"n":5,"o":2.7692,"t":"2026-09-24T23:45:00Z","v":5887,"vw":2.772619},{"c":2.67,"h":2.74,"l":2.6402,"n":219,"o":2.71,"t":"2026-09-25T08:00:00Z","v":183692,"vw":2.678828},{"c":2.6503,"h":2.665,"l":2.6503,"n":3,"o":2.6516,"t":"2026-09-25T08:15:00Z","v":4910,"vw":2.650978},{"c":2.67,"h":2.67,"l":2.65,"n":5,"o":2.65,"t":"2026-09-25T08:30:00Z","v":10200,"vw":2.651706},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-09-25T08:45:00Z","v":261,"vw":2.66},{"c":2.645,"h":2.65,"l":2.645,"n":7,"o":2.65,"t":"2026-09-25T09:00:00Z","v":1139,"vw":2.649545},{"c":2.65,"h":2.65,"l":2.645,"n":5,"o":2.65,"t":"2026-09-25T09:15:00Z","v":1300,"vw":2.646827},{"c":2.65,"h":2.65,"l":2.65,"n":10,"o":2.65,"t":"2026-09-25T09:30:00Z","v":4034,"vw":2.65},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-09-25T09:45:00Z","v":2600,"vw":2.67},{"c":2.67,"h":2.68,"l":2.67,"n":9,"o":2.67,"t":"2026-09-25T10:00:00Z","v":3688,"vw":2.678706},{"c":2.6601,"h":2.6601,"l":2.66,"n":3,"o":2.66,"t":"2026-09-25T10:15:00Z","v":3520,"vw":2.660079},{"c":2.67,"h":2.67,"l":2.67,"n":5,"o":2.67,"t":"2026-09-25T10:30:00Z","v":1619,"vw":2.67},{"c":2.665,"h":2.69,"l":2.66,"n":76,"o":2.68,"t":"2026-09-25T11:00:00Z","v":75143,"vw":2.677134},{"c":2.68,"h":2.68,"l":2.66,"n":11,"o":2.66,"t":"2026-09-25T11:15:00Z","v":16724,"vw":2.669758},{"c":2.69,"h":2.7,"l":2.69,"n":39,"o":2.69,"t":"2026-09-25T11:30:00Z","v":48131,"vw":2.696697},{"c":2.68,"h":2.6899,"l":2.67,"n":30,"o":2.6899,"t":"2026-09-25T11:45:00Z","v":18763,"vw":2.671862},{"c":2.6503,"h":2.68,"l":2.65,"n":46,"o":2.68,"t":"2026-09-25T12:00:00Z","v":47884,"vw":2.660705},{"c":2.67,"h":2.68,"l":2.6695,"n":32,"o":2.6695,"t":"2026-09-25T12:15:00Z","v":26145,"vw":2.676945},{"c":2.68,"h":2.68,"l":2.6601,"n":23,"o":2.6698,"t":"2026-09-25T12:30:00Z","v":38910,"vw":2.670196},{"c":2.675,"h":2.6801,"l":2.67,"n":14,"o":2.67,"t":"2026-09-25T12:45:00Z","v":22374,"vw":2.679499},{"c":2.64,"h":2.68,"l":2.64,"n":53,"o":2.68,"t":"2026-09-25T13:00:00Z","v":55885,"vw":2.663128},{"c":2.71,"h":2.75,"l":2.65,"n":100,"o":2.65,"t":"2026-09-25T13:15:00Z","v":109550,"vw":2.672745},{"c":2.835,"h":2.835,"l":2.71,"n":712,"o":2.74,"t":"2026-09-25T13:30:00Z","v":633099,"vw":2.805001},{"c":2.84,"h":2.855,"l":2.7999,"n":468,"o":2.83,"t":"2026-09-25T13:45:00Z","v":670521,"vw":2.825281},{"c":2.91,"h":2.94,"l":2.8399,"n":602,"o":2.842,"t":"2026-09-25T14:00:00Z","v":736224,"vw":2.90071},{"c":2.9192,"h":2.9265,"l":2.86,"n":579,"o":2.905,"t":"2026-09-25T14:15:00Z","v":905145,"vw":2.889164},{"c":2.925,"h":2.94,"l":2.905,"n":233,"o":2.92,"t":"2026-09-25T14:30:00Z","v":280516,"vw":2.921655},{"c":2.93,"h":2.9354,"l":2.905,"n":210,"o":2.925,"t":"2026-09-25T14:45:00Z","v":368423,"vw":2.920619},{"c":2.9101,"h":2.9387,"l":2.9001,"n":192,"o":2.925,"t":"2026-09-25T15:00:00Z","v":222389,"vw":2.91828},{"c":2.925,"h":2.94,"l":2.905,"n":201,"o":2.91,"t":"2026-09-25T15:15:00Z","v":293798,"vw":2.923187},{"c":2.93,"h":2.94,"l":2.895,"n":296,"o":2.92,"t":"2026-09-25T15:30:00Z","v":561785,"vw":2.91879},{"c":2.8999,"h":2.95,"l":2.8999,"n":160,"o":2.9311,"t":"2026-09-25T15:45:00Z","v":246078,"vw":2.932219},{"c":2.85,"h":2.8999,"l":2.82,"n":412,"o":2.89,"t":"2026-09-25T16:00:00Z","v":721665,"vw":2.862074},{"c":2.9,"h":2.91,"l":2.835,"n":183,"o":2.8401,"t":"2026-09-25T16:15:00Z","v":407133,"vw":2.881236},{"c":2.87,"h":2.9,"l":2.87,"n":221,"o":2.9,"t":"2026-09-25T16:30:00Z","v":402411,"vw":2.886386},{"c":2.9025,"h":2.905,"l":2.8701,"n":71,"o":2.88,"t":"2026-09-25T16:45:00Z","v":102465,"vw":2.889682},{"c":2.9,"h":2.91,"l":2.8901,"n":159,"o":2.9089,"t":"2026-09-25T17:00:00Z","v":156755,"vw":2.900241},{"c":2.9001,"h":2.905,"l":2.89,"n":86,"o":2.9,"t":"2026-09-25T17:15:00Z","v":120618,"vw":2.897758},{"c":2.915,"h":2.93,"l":2.9098,"n":82,"o":2.9098,"t":"2026-09-25T17:30:00Z","v":144732,"vw":2.917436},{"c":2.8966,"h":2.915,"l":2.8966,"n":136,"o":2.91,"t":"2026-09-25T17:45:00Z","v":199943,"vw":2.903644},{"c":2.8901,"h":2.905,"l":2.8901,"n":109,"o":2.8901,"t":"2026-09-25T18:00:00Z","v":164691,"vw":2.899906},{"c":2.9003,"h":2.91,"l":2.895,"n":81,"o":2.895,"t":"2026-09-25T18:15:00Z","v":140327,"vw":2.900419},{"c":2.91,"h":2.91,"l":2.88,"n":224,"o":2.9,"t":"2026-09-25T18:30:00Z","v":368511,"vw":2.895659},{"c":2.9101,"h":2.9199,"l":2.905,"n":115,"o":2.919,"t":"2026-09-25T18:45:00Z","v":160918,"vw":2.91026},{"c":2.895,"h":2.925,"l":2.89,"n":122,"o":2.92,"t":"2026-09-25T19:00:00Z","v":198425,"vw":2.916916},{"c":2.8909,"h":2.9001,"l":2.8814,"n":169,"o":2.9,"t":"2026-09-25T19:15:00Z","v":315123,"vw":2.891794},{"c":2.91,"h":2.915,"l":2.8899,"n":79,"o":2.8904,"t":"2026-09-25T19:30:00Z","v":274551,"vw":2.901173},{"c":2.905,"h":2.915,"l":2.88,"n":276,"o":2.905,"t":"2026-09-25T19:45:00Z","v":699217,"vw":2.89991},{"c":2.91,"h":2.92,"l":2.9,"n":19,"o":2.9,"t":"2026-09-25T20:00:00Z","v":17880,"vw":2.910451},{"c":2.902,"h":2.91,"l":2.9004,"n":8,"o":2.91,"t":"2026-09-25T20:15:00Z","v":11376,"vw":2.902603},{"c":2.9,"h":2.901,"l":2.9,"n":8,"o":2.9003,"t":"2026-09-25T20:30:00Z","v":21079,"vw":2.900304},{"c":2.9,"h":2.91,"l":2.9,"n":4,"o":2.91,"t":"2026-09-25T20:45:00Z","v":2092,"vw":2.907648},{"c":2.895,"h":2.9,"l":2.88,"n":5,"o":2.9,"t":"2026-09-25T21:30:00Z","v":10596,"vw":2.886698},{"c":2.9082,"h":2.9082,"l":2.88,"n":17,"o":2.88,"t":"2026-09-25T22:15:00Z","v":6652,"vw":2.893114},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-09-25T23:15:00Z","v":241,"vw":2.9},{"c":2.91,"h":2.91,"l":2.9,"n":16,"o":2.9071,"t":"2026-09-25T23:45:00Z","v":4631,"vw":2.907405},{"c":3.04,"h":3.06,"l":3.02,"n":59,"o":3.05,"t":"2026-09-28T08:00:00Z","v":75113,"vw":3.044925},{"c":3.02,"h":3.03,"l":3.0103,"n":22,"o":3.02,"t":"2026-09-28T08:15:00Z","v":8442,"vw":3.025134},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-09-28T08:30:00Z","v":3624,"vw":3.034956},{"c":3.06,"h":3.06,"l":3.05,"n":5,"o":3.05,"t":"2026-09-28T08:45:00Z","v":4606,"vw":3.058218},{"c":3.0792,"h":3.08,"l":3.05,"n":80,"o":3.05,"t":"2026-09-28T09:00:00Z","v":22889,"vw":3.060078},{"c":3.05,"h":3.07,"l":3.05,"n":42,"o":3.07,"t":"2026-09-28T09:15:00Z","v":18165,"vw":3.060752},{"c":3.04,"h":3.0583,"l":3.04,"n":6,"o":3.05,"t":"2026-09-28T09:30:00Z","v":6542,"vw":3.049416},{"c":3.0291,"h":3.04,"l":3.0291,"n":25,"o":3.04,"t":"2026-09-28T09:45:00Z","v":15721,"vw":3.031046},{"c":3.04,"h":3.04,"l":3.02,"n":9,"o":3.02,"t":"2026-09-28T10:00:00Z","v":10336,"vw":3.039352},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-28T10:15:00Z","v":880,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-28T10:30:00Z","v":1395,"vw":3.04},{"c":3.04,"h":3.04,"l":3.02,"n":44,"o":3.03,"t":"2026-09-28T10:45:00Z","v":26339,"vw":3.030633},{"c":3.025,"h":3.04,"l":3.0103,"n":34,"o":3.04,"t":"2026-09-28T11:00:00Z","v":12982,"vw":3.02695},{"c":3.01,"h":3.025,"l":3.01,"n":40,"o":3.025,"t":"2026-09-28T11:15:00Z","v":10493,"vw":3.020993},{"c":3.01,"h":3.0191,"l":3.0098,"n":9,"o":3.0191,"t":"2026-09-28T11:30:00Z","v":5371,"vw":3.010575},{"c":3.02,"h":3.02,"l":3.01,"n":9,"o":3.01,"t":"2026-09-28T11:45:00Z","v":7401,"vw":3.01696},{"c":3.0176,"h":3.0398,"l":3.005,"n":53,"o":3.02,"t":"2026-09-28T12:00:00Z","v":30877,"vw":3.027389},{"c":3.01,"h":3.02,"l":3,"n":21,"o":3.018,"t":"2026-09-28T12:15:00Z","v":19032,"vw":3.012291},{"c":2.995,"h":3.02,"l":2.995,"n":27,"o":3.02,"t":"2026-09-28T12:30:00Z","v":28590,"vw":3.007483},{"c":2.99,"h":2.99,"l":2.9802,"n":75,"o":2.99,"t":"2026-09-28T12:45:00Z","v":48509,"vw":2.987934},{"c":2.9815,"h":3.01,"l":2.9815,"n":19,"o":3.01,"t":"2026-09-28T13:00:00Z","v":9250,"vw":2.991506},{"c":2.995,"h":3.0075,"l":2.9897,"n":49,"o":2.99,"t":"2026-09-28T13:15:00Z","v":30321,"vw":2.997716},{"c":2.905,"h":3.005,"l":2.865,"n":690,"o":2.99,"t":"2026-09-28T13:30:00Z","v":729635,"vw":2.936451},{"c":2.975,"h":3.0175,"l":2.91,"n":547,"o":2.91,"t":"2026-09-28T13:45:00Z","v":722059,"vw":2.958504},{"c":3.025,"h":3.04,"l":2.98,"n":293,"o":2.985,"t":"2026-09-28T14:00:00Z","v":377630,"vw":3.011494},{"c":3.045,"h":3.05,"l":3.01,"n":210,"o":3.025,"t":"2026-09-28T14:15:00Z","v":349633,"vw":3.031589},{"c":3.145,"h":3.15,"l":3.0379,"n":355,"o":3.045,"t":"2026-09-28T14:30:00Z","v":803126,"vw":3.109764},{"c":3.131,"h":3.16,"l":3.1229,"n":341,"o":3.145,"t":"2026-09-28T14:45:00Z","v":495437,"vw":3.149455},{"c":3.125,"h":3.145,"l":3.12,"n":324,"o":3.13,"t":"2026-09-28T15:00:00Z","v":556190,"vw":3.131531},{"c":3.125,"h":3.17,"l":3.1002,"n":374,"o":3.125,"t":"2026-09-28T15:15:00Z","v":759506,"vw":3.142642},{"c":3.1325,"h":3.1401,"l":3.11,"n":116,"o":3.125,"t":"2026-09-28T15:30:00Z","v":217445,"vw":3.128505},{"c":3.095,"h":3.1401,"l":3.0901,"n":194,"o":3.135,"t":"2026-09-28T15:45:00Z","v":482007,"vw":3.119696},{"c":3.1201,"h":3.125,"l":3.0908,"n":176,"o":3.0908,"t":"2026-09-28T16:00:00Z","v":312307,"vw":3.111528},{"c":3.035,"h":3.125,"l":3.03,"n":323,"o":3.1204,"t":"2026-09-28T16:15:00Z","v":710146,"vw":3.081906},{"c":3.0801,"h":3.095,"l":3.0397,"n":404,"o":3.0397,"t":"2026-09-28T16:30:00Z","v":753212,"vw":3.066593},{"c":3.0941,"h":3.095,"l":3.074,"n":243,"o":3.0801,"t":"2026-09-28T16:45:00Z","v":593731,"vw":3.081971},{"c":3.075,"h":3.1177,"l":3.065,"n":280,"o":3.095,"t":"2026-09-28T17:00:00Z","v":685933,"vw":3.086867},{"c":3.1,"h":3.1,"l":3.0628,"n":155,"o":3.075,"t":"2026-09-28T17:15:00Z","v":343297,"vw":3.075777},{"c":3.085,"h":3.1,"l":3.08,"n":155,"o":3.095,"t":"2026-09-28T17:30:00Z","v":297113,"vw":3.089817},{"c":3.025,"h":3.0701,"l":3.0201,"n":277,"o":3.07,"t":"2026-09-28T17:45:00Z","v":547907,"vw":3.03442},{"c":3.0499,"h":3.0588,"l":3.025,"n":169,"o":3.025,"t":"2026-09-28T18:00:00Z","v":359554,"vw":3.043608},{"c":3.0039,"h":3.055,"l":3.0039,"n":242,"o":3.05,"t":"2026-09-28T18:15:00Z","v":605097,"vw":3.032359},{"c":3.01,"h":3.03,"l":3,"n":135,"o":3.005,"t":"2026-09-28T18:30:00Z","v":361391,"vw":3.012744},{"c":2.9873,"h":3.01,"l":2.9801,"n":113,"o":3.0063,"t":"2026-09-28T18:45:00Z","v":212730,"vw":2.992308},{"c":3.01,"h":3.015,"l":2.989,"n":209,"o":2.9899,"t":"2026-09-28T19:00:00Z","v":481019,"vw":3.003327},{"c":3.0257,"h":3.0299,"l":3.0127,"n":97,"o":3.0175,"t":"2026-09-28T19:15:00Z","v":217762,"vw":3.020508},{"c":3.0228,"h":3.0499,"l":3.02,"n":155,"o":3.03,"t":"2026-09-28T19:30:00Z","v":312581,"vw":3.035793},{"c":3.075,"h":3.08,"l":3.02,"n":234,"o":3.025,"t":"2026-09-28T19:45:00Z","v":527584,"vw":3.050437},{"c":3.0815,"h":3.11,"l":3.06,"n":83,"o":3.06,"t":"2026-09-28T20:00:00Z","v":63862,"vw":3.100319},{"c":3.0894,"h":3.0894,"l":3.0802,"n":2,"o":3.0802,"t":"2026-09-28T20:15:00Z","v":2400,"vw":3.081733},{"c":3.0885,"h":3.0885,"l":3.08,"n":3,"o":3.08,"t":"2026-09-28T20:30:00Z","v":911,"vw":3.081564},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-28T20:45:00Z","v":1539,"vw":3.08},{"c":3.08,"h":3.09,"l":3.08,"n":4,"o":3.09,"t":"2026-09-28T21:30:00Z","v":700,"vw":3.088333},{"c":3.074,"h":3.074,"l":3.074,"n":1,"o":3.074,"t":"2026-09-28T21:45:00Z","v":5000,"vw":3.074},{"c":3.1,"h":3.1,"l":3.09,"n":8,"o":3.09,"t":"2026-09-28T22:00:00Z","v":12301,"vw":3.095854},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-28T22:15:00Z","v":700,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-28T22:30:00Z","v":200,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-28T22:45:00Z","v":1300,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-09-28T23:00:00Z","v":1800,"vw":3.09},{"c":3.07,"h":3.0801,"l":3.07,"n":8,"o":3.08,"t":"2026-09-28T23:15:00Z","v":600,"vw":3.07505},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-28T23:30:00Z","v":1093,"vw":3.07},{"c":3.07,"h":3.08,"l":3.07,"n":6,"o":3.07,"t":"2026-09-28T23:45:00Z","v":4240,"vw":3.077387},{"c":3.03,"h":3.15,"l":3.03,"n":30,"o":3.12,"t":"2026-09-29T08:00:00Z","v":7883,"vw":3.099508},{"c":3,"h":3.02,"l":3,"n":11,"o":3.02,"t":"2026-09-29T08:15:00Z","v":1601,"vw":3.007109},{"c":3.01,"h":3.01,"l":3.0006,"n":2,"o":3.0006,"t":"2026-09-29T08:30:00Z","v":436,"vw":3.007844},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-29T08:45:00Z","v":209,"vw":3.02},{"c":3.02,"h":3.03,"l":3.02,"n":27,"o":3.03,"t":"2026-09-29T09:00:00Z","v":65960,"vw":3.025228},{"c":3.05,"h":3.05,"l":3.03,"n":5,"o":3.03,"t":"2026-09-29T09:15:00Z","v":2608,"vw":3.040844},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-09-29T09:30:00Z","v":1004,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-29T09:45:00Z","v":1200,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":16,"o":3.04,"t":"2026-09-29T10:00:00Z","v":6660,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-29T10:15:00Z","v":400,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-29T10:30:00Z","v":3672,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-29T10:45:00Z","v":805,"vw":3.03},{"c":3.0301,"h":3.0301,"l":3.0146,"n":16,"o":3.02,"t":"2026-09-29T11:00:00Z","v":9167,"vw":3.02064},{"c":3.0325,"h":3.04,"l":3.0325,"n":7,"o":3.04,"t":"2026-09-29T11:15:00Z","v":2196,"vw":3.035569},{"c":3.049,"h":3.049,"l":3.035,"n":9,"o":3.035,"t":"2026-09-29T11:30:00Z","v":17270,"vw":3.039771},{"c":3.0108,"h":3.05,"l":3.0108,"n":33,"o":3.04,"t":"2026-09-29T11:45:00Z","v":40962,"vw":3.036263},{"c":3.0006,"h":3.01,"l":3.0006,"n":7,"o":3.01,"t":"2026-09-29T12:00:00Z","v":5539,"vw":3.008291},{"c":3.03,"h":3.03,"l":3.01,"n":5,"o":3.01,"t":"2026-09-29T12:15:00Z","v":1338,"vw":3.02841},{"c":3.01,"h":3.03,"l":3.01,"n":9,"o":3.02,"t":"2026-09-29T12:30:00Z","v":9811,"vw":3.019525},{"c":3.0099,"h":3.01,"l":3,"n":31,"o":3.01,"t":"2026-09-29T12:45:00Z","v":15530,"vw":3.003843},{"c":3,"h":3.009,"l":2.995,"n":12,"o":3.009,"t":"2026-09-29T13:00:00Z","v":12555,"vw":2.998388},{"c":2.981,"h":3.0095,"l":2.97,"n":71,"o":3,"t":"2026-09-29T13:15:00Z","v":44034,"vw":2.998487},{"c":2.9996,"h":3.065,"l":2.98,"n":541,"o":2.985,"t":"2026-09-29T13:30:00Z","v":499742,"vw":3.0211},{"c":2.91,"h":2.985,"l":2.8925,"n":772,"o":2.985,"t":"2026-09-29T13:45:00Z","v":1050991,"vw":2.924127},{"c":2.965,"h":2.98,"l":2.89,"n":365,"o":2.91,"t":"2026-09-29T14:00:00Z","v":703955,"vw":2.946452},{"c":2.7399,"h":3.005,"l":2.69,"n":1541,"o":2.975,"t":"2026-09-29T14:15:00Z","v":3823721,"vw":2.84163},{"c":2.74,"h":2.7499,"l":2.69,"n":1156,"o":2.739,"t":"2026-09-29T14:30:00Z","v":2903246,"vw":2.714954},{"c":2.795,"h":2.81,"l":2.715,"n":641,"o":2.7499,"t":"2026-09-29T14:45:00Z","v":2098283,"vw":2.776201},{"c":2.861,"h":2.8703,"l":2.7901,"n":362,"o":2.7932,"t":"2026-09-29T15:00:00Z","v":947979,"vw":2.835556},{"c":2.97,"h":2.9799,"l":2.86,"n":472,"o":2.86,"t":"2026-09-29T15:15:00Z","v":1098027,"vw":2.93934},{"c":2.9399,"h":2.97,"l":2.9112,"n":375,"o":2.96,"t":"2026-09-29T15:30:00Z","v":899996,"vw":2.946449},{"c":2.9527,"h":2.97,"l":2.94,"n":446,"o":2.94,"t":"2026-09-29T15:45:00Z","v":1138067,"vw":2.954984},{"c":2.9599,"h":2.96,"l":2.9426,"n":110,"o":2.9585,"t":"2026-09-29T16:00:00Z","v":207857,"vw":2.952281},{"c":2.9601,"h":2.9799,"l":2.95,"n":205,"o":2.9599,"t":"2026-09-29T16:15:00Z","v":500489,"vw":2.962647},{"c":3.025,"h":3.0299,"l":2.965,"n":162,"o":2.9697,"t":"2026-09-29T16:30:00Z","v":302336,"vw":2.98785},{"c":3.02,"h":3.05,"l":3.015,"n":205,"o":3.0201,"t":"2026-09-29T16:45:00Z","v":525621,"vw":3.029092},{"c":3.014,"h":3.04,"l":3.0101,"n":145,"o":3.025,"t":"2026-09-29T17:00:00Z","v":493805,"vw":3.024914},{"c":3.0101,"h":3.035,"l":3,"n":152,"o":3.0174,"t":"2026-09-29T17:15:00Z","v":555600,"vw":3.022207},{"c":2.995,"h":3.03,"l":2.9801,"n":134,"o":3.0174,"t":"2026-09-29T17:30:00Z","v":348683,"vw":3.003255},{"c":2.99,"h":3.0099,"l":2.97,"n":140,"o":2.99,"t":"2026-09-29T17:45:00Z","v":359862,"vw":2.988129},{"c":2.96,"h":2.99,"l":2.95,"n":194,"o":2.99,"t":"2026-09-29T18:00:00Z","v":577296,"vw":2.965664},{"c":2.9999,"h":2.9999,"l":2.9601,"n":207,"o":2.9651,"t":"2026-09-29T18:15:00Z","v":366963,"vw":2.983334},{"c":2.9801,"h":3.02,"l":2.97,"n":182,"o":3,"t":"2026-09-29T18:30:00Z","v":366101,"vw":3.002997},{"c":3.0001,"h":3.01,"l":2.975,"n":63,"o":2.985,"t":"2026-09-29T18:45:00Z","v":104909,"vw":2.989558},{"c":3.0001,"h":3.005,"l":2.98,"n":114,"o":3.005,"t":"2026-09-29T19:00:00Z","v":264189,"vw":2.993594},{"c":3.0201,"h":3.025,"l":3,"n":83,"o":3.0071,"t":"2026-09-29T19:15:00Z","v":188678,"vw":3.011551},{"c":3.0201,"h":3.03,"l":2.995,"n":113,"o":3.03,"t":"2026-09-29T19:30:00Z","v":175959,"vw":3.010571},{"c":3.01,"h":3.025,"l":2.975,"n":210,"o":3.025,"t":"2026-09-29T19:45:00Z","v":469149,"vw":3.004741},{"c":3,"h":3.02,"l":3,"n":15,"o":3.005,"t":"2026-09-29T20:00:00Z","v":32065,"vw":3.00943},{"c":3.0015,"h":3.0015,"l":3.0015,"n":1,"o":3.0015,"t":"2026-09-29T20:30:00Z","v":1000,"vw":3.0015},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-29T20:45:00Z","v":1537,"vw":3},{"c":3,"h":3.01,"l":3,"n":10,"o":3.01,"t":"2026-09-29T21:00:00Z","v":2084,"vw":3.001519},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-29T21:15:00Z","v":1500,"vw":3},{"c":2.9812,"h":2.99,"l":2.9812,"n":11,"o":2.99,"t":"2026-09-29T21:30:00Z","v":3007,"vw":2.98734},{"c":2.9922,"h":2.9985,"l":2.9902,"n":5,"o":2.9921,"t":"2026-09-29T22:30:00Z","v":1700,"vw":2.992359},{"c":2.992,"h":2.992,"l":2.992,"n":1,"o":2.992,"t":"2026-09-29T22:45:00Z","v":7999,"vw":2.992},{"c":2.9903,"h":2.9923,"l":2.99,"n":6,"o":2.99,"t":"2026-09-29T23:00:00Z","v":10410,"vw":2.990137},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-29T23:15:00Z","v":2000,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-09-29T23:30:00Z","v":1649,"vw":2.99},{"c":2.9831,"h":2.99,"l":2.98,"n":8,"o":2.99,"t":"2026-09-29T23:45:00Z","v":18710,"vw":2.980932},{"c":3,"h":3,"l":2.97,"n":23,"o":3,"t":"2026-09-30T08:00:00Z","v":8468,"vw":2.995142},{"c":2.98,"h":2.98,"l":2.98,"n":30,"o":2.98,"t":"2026-09-30T08:30:00Z","v":5720,"vw":2.98},{"c":2.98,"h":2.99,"l":2.98,"n":5,"o":2.99,"t":"2026-09-30T09:00:00Z","v":5029,"vw":2.982187},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-30T09:15:00Z","v":937,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-09-30T09:30:00Z","v":3862,"vw":2.97},{"c":3,"h":3,"l":2.995,"n":2,"o":2.995,"t":"2026-09-30T09:45:00Z","v":9678,"vw":2.999516},{"c":3.0181,"h":3.0181,"l":2.99,"n":19,"o":2.99,"t":"2026-09-30T10:00:00Z","v":11915,"vw":3.00329},{"c":2.99,"h":3.01,"l":2.99,"n":3,"o":3.01,"t":"2026-09-30T10:15:00Z","v":6059,"vw":2.999272},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T10:30:00Z","v":1500,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-30T10:45:00Z","v":1700,"vw":2.99},{"c":3.01,"h":3.01,"l":2.99,"n":36,"o":2.99,"t":"2026-09-30T11:00:00Z","v":22377,"vw":3.004675},{"c":3.01,"h":3.02,"l":3.01,"n":14,"o":3.01,"t":"2026-09-30T11:15:00Z","v":36301,"vw":3.018378},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-30T11:30:00Z","v":300,"vw":2.99},{"c":3,"h":3.0003,"l":2.99,"n":4,"o":2.99,"t":"2026-09-30T11:45:00Z","v":5898,"vw":2.997569},{"c":3.02,"h":3.02,"l":3,"n":3,"o":3,"t":"2026-09-30T12:00:00Z","v":3100,"vw":3.012258},{"c":3,"h":3.04,"l":3,"n":24,"o":3.02,"t":"2026-09-30T12:15:00Z","v":28476,"vw":3.030652},{"c":2.93,"h":3,"l":2.92,"n":68,"o":3,"t":"2026-09-30T12:30:00Z","v":114276,"vw":2.958159},{"c":2.9208,"h":2.9349,"l":2.91,"n":36,"o":2.9202,"t":"2026-09-30T12:45:00Z","v":38944,"vw":2.918514},{"c":2.8899,"h":2.911,"l":2.83,"n":220,"o":2.91,"t":"2026-09-30T13:00:00Z","v":287805,"vw":2.883445},{"c":2.86,"h":2.91,"l":2.86,"n":135,"o":2.87,"t":"2026-09-30T13:15:00Z","v":146043,"vw":2.879083},{"c":2.915,"h":2.96,"l":2.75,"n":1089,"o":2.86,"t":"2026-09-30T13:30:00Z","v":1019127,"vw":2.857684},{"c":2.9101,"h":2.97,"l":2.9,"n":447,"o":2.92,"t":"2026-09-30T13:45:00Z","v":440816,"vw":2.933414},{"c":2.91,"h":2.945,"l":2.8801,"n":306,"o":2.92,"t":"2026-09-30T14:00:00Z","v":587788,"vw":2.914212},{"c":2.94,"h":2.95,"l":2.9094,"n":166,"o":2.9104,"t":"2026-09-30T14:15:00Z","v":289662,"vw":2.925869},{"c":2.9499,"h":2.9799,"l":2.925,"n":239,"o":2.935,"t":"2026-09-30T14:30:00Z","v":527164,"vw":2.950924},{"c":2.9399,"h":2.945,"l":2.905,"n":147,"o":2.9428,"t":"2026-09-30T14:45:00Z","v":269017,"vw":2.926564},{"c":2.955,"h":2.9601,"l":2.92,"n":214,"o":2.94,"t":"2026-09-30T15:00:00Z","v":453498,"vw":2.938049},{"c":2.9512,"h":2.9699,"l":2.945,"n":181,"o":2.955,"t":"2026-09-30T15:15:00Z","v":409832,"vw":2.956218},{"c":2.94,"h":2.9599,"l":2.9301,"n":161,"o":2.95,"t":"2026-09-30T15:30:00Z","v":330861,"vw":2.94435},{"c":2.94,"h":2.96,"l":2.9299,"n":114,"o":2.94,"t":"2026-09-30T15:45:00Z","v":466079,"vw":2.950992},{"c":2.9301,"h":2.9401,"l":2.92,"n":59,"o":2.9302,"t":"2026-09-30T16:00:00Z","v":153404,"vw":2.930628},{"c":2.929,"h":2.94,"l":2.9127,"n":127,"o":2.92,"t":"2026-09-30T16:15:00Z","v":362841,"vw":2.921264},{"c":2.911,"h":2.94,"l":2.911,"n":95,"o":2.925,"t":"2026-09-30T16:30:00Z","v":215931,"vw":2.927346},{"c":2.92,"h":2.93,"l":2.91,"n":72,"o":2.915,"t":"2026-09-30T16:45:00Z","v":114469,"vw":2.921951},{"c":2.9301,"h":2.935,"l":2.9101,"n":57,"o":2.9199,"t":"2026-09-30T17:00:00Z","v":112813,"vw":2.923359},{"c":2.9501,"h":2.96,"l":2.925,"n":169,"o":2.925,"t":"2026-09-30T17:15:00Z","v":446894,"vw":2.941826},{"c":2.9299,"h":2.955,"l":2.925,"n":79,"o":2.952,"t":"2026-09-30T17:30:00Z","v":204357,"vw":2.946383},{"c":2.9274,"h":2.935,"l":2.9192,"n":56,"o":2.93,"t":"2026-09-30T17:45:00Z","v":113258,"vw":2.926274},{"c":2.92,"h":2.94,"l":2.915,"n":90,"o":2.92,"t":"2026-09-30T18:00:00Z","v":217668,"vw":2.921773},{"c":2.955,"h":2.9571,"l":2.915,"n":44,"o":2.915,"t":"2026-09-30T18:15:00Z","v":45702,"vw":2.933944},{"c":2.92,"h":2.96,"l":2.91,"n":59,"o":2.95,"t":"2026-09-30T18:30:00Z","v":150836,"vw":2.933824},{"c":2.91,"h":2.94,"l":2.9099,"n":143,"o":2.91,"t":"2026-09-30T18:45:00Z","v":282297,"vw":2.919422},{"c":2.915,"h":2.93,"l":2.9101,"n":42,"o":2.9101,"t":"2026-09-30T19:00:00Z","v":102895,"vw":2.91907},{"c":2.8701,"h":2.91,"l":2.865,"n":240,"o":2.91,"t":"2026-09-30T19:15:00Z","v":583544,"vw":2.887764},{"c":2.87,"h":2.88,"l":2.83,"n":370,"o":2.88,"t":"2026-09-30T19:30:00Z","v":1373677,"vw":2.844311},{"c":2.92,"h":2.9302,"l":2.87,"n":547,"o":2.8768,"t":"2026-09-30T19:45:00Z","v":1376245,"vw":2.90872},{"c":2.9164,"h":2.96,"l":2.91,"n":52,"o":2.92,"t":"2026-09-30T20:00:00Z","v":41257,"vw":2.941802},{"c":2.912,"h":2.912,"l":2.912,"n":1,"o":2.912,"t":"2026-09-30T20:15:00Z","v":3000,"vw":2.912},{"c":2.93,"h":2.95,"l":2.93,"n":3,"o":2.94,"t":"2026-09-30T20:45:00Z","v":3400,"vw":2.945294},{"c":2.9539,"h":2.96,"l":2.93,"n":66,"o":2.95,"t":"2026-09-30T21:15:00Z","v":17167,"vw":2.950462},{"c":2.93,"h":2.93,"l":2.93,"n":2,"o":2.93,"t":"2026-09-30T21:30:00Z","v":200,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-30T21:45:00Z","v":100,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-09-30T22:00:00Z","v":1265,"vw":2.94},{"c":2.939,"h":2.939,"l":2.92,"n":3,"o":2.93,"t":"2026-09-30T22:15:00Z","v":1200,"vw":2.936667},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-30T22:30:00Z","v":1993,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-30T22:45:00Z","v":230,"vw":2.92},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-30T23:00:00Z","v":1068,"vw":2.92},{"c":2.9198,"h":2.92,"l":2.918,"n":7,"o":2.92,"t":"2026-09-30T23:30:00Z","v":1250,"vw":2.919292},{"c":2.9115,"h":2.919,"l":2.91,"n":3,"o":2.91,"t":"2026-09-30T23:45:00Z","v":10790,"vw":2.910597},{"c":2.87,"h":2.88,"l":2.8,"n":81,"o":2.82,"t":"2026-10-01T08:00:00Z","v":60305,"vw":2.839404},{"c":2.88,"h":2.885,"l":2.87,"n":16,"o":2.87,"t":"2026-10-01T08:15:00Z","v":10687,"vw":2.8768},{"c":2.8602,"h":2.9001,"l":2.86,"n":27,"o":2.89,"t":"2026-10-01T08:30:00Z","v":19390,"vw":2.886614},{"c":2.86,"h":2.87,"l":2.86,"n":9,"o":2.87,"t":"2026-10-01T08:45:00Z","v":14030,"vw":2.868916},{"c":2.85,"h":2.86,"l":2.849,"n":28,"o":2.86,"t":"2026-10-01T09:00:00Z","v":27915,"vw":2.854614},{"c":2.85,"h":2.85,"l":2.85,"n":7,"o":2.85,"t":"2026-10-01T09:15:00Z","v":3265,"vw":2.85},{"c":2.86,"h":2.86,"l":2.85,"n":10,"o":2.85,"t":"2026-10-01T09:30:00Z","v":21201,"vw":2.850472},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-01T09:45:00Z","v":1000,"vw":2.85},{"c":2.86,"h":2.87,"l":2.86,"n":7,"o":2.86,"t":"2026-10-01T10:00:00Z","v":5238,"vw":2.864272},{"c":2.84,"h":2.85,"l":2.84,"n":10,"o":2.85,"t":"2026-10-01T10:15:00Z","v":7766,"vw":2.846494},{"c":2.81,"h":2.83,"l":2.81,"n":23,"o":2.83,"t":"2026-10-01T10:30:00Z","v":13500,"vw":2.820894},{"c":2.8,"h":2.81,"l":2.8,"n":11,"o":2.81,"t":"2026-10-01T10:45:00Z","v":20680,"vw":2.803611},{"c":2.8198,"h":2.8296,"l":2.7998,"n":39,"o":2.7998,"t":"2026-10-01T11:00:00Z","v":125610,"vw":2.808593},{"c":2.85,"h":2.86,"l":2.83,"n":29,"o":2.83,"t":"2026-10-01T11:15:00Z","v":57305,"vw":2.840524},{"c":2.84,"h":2.8404,"l":2.83,"n":21,"o":2.8404,"t":"2026-10-01T11:30:00Z","v":24234,"vw":2.834629},{"c":2.83,"h":2.831,"l":2.83,"n":45,"o":2.831,"t":"2026-10-01T11:45:00Z","v":82125,"vw":2.830146},{"c":2.85,"h":2.86,"l":2.84,"n":36,"o":2.84,"t":"2026-10-01T12:00:00Z","v":32550,"vw":2.848207},{"c":2.869,"h":2.869,"l":2.85,"n":12,"o":2.85,"t":"2026-10-01T12:15:00Z","v":10219,"vw":2.850579},{"c":2.8681,"h":2.87,"l":2.86,"n":4,"o":2.86,"t":"2026-10-01T12:30:00Z","v":11300,"vw":2.868027},{"c":2.88,"h":2.889,"l":2.86,"n":17,"o":2.86,"t":"2026-10-01T12:45:00Z","v":5283,"vw":2.882047},{"c":2.87,"h":2.8701,"l":2.87,"n":7,"o":2.87,"t":"2026-10-01T13:00:00Z","v":102051,"vw":2.870049},{"c":2.8999,"h":2.91,"l":2.87,"n":57,"o":2.88,"t":"2026-10-01T13:15:00Z","v":57547,"vw":2.885661},{"c":2.925,"h":2.94,"l":2.84,"n":840,"o":2.89,"t":"2026-10-01T13:30:00Z","v":802236,"vw":2.894698},{"c":2.9802,"h":3.02,"l":2.915,"n":462,"o":2.92,"t":"2026-10-01T13:45:00Z","v":455579,"vw":2.980089},{"c":3.05,"h":3.06,"l":2.9801,"n":344,"o":2.9899,"t":"2026-10-01T14:00:00Z","v":387132,"vw":3.031114},{"c":3.0705,"h":3.1,"l":3.03,"n":358,"o":3.0405,"t":"2026-10-01T14:15:00Z","v":390087,"vw":3.06547},{"c":2.99,"h":3.075,"l":2.9898,"n":215,"o":3.07,"t":"2026-10-01T14:30:00Z","v":278467,"vw":3.021799},{"c":3.0166,"h":3.0166,"l":2.96,"n":359,"o":2.9903,"t":"2026-10-01T14:45:00Z","v":665383,"vw":2.9905},{"c":3.035,"h":3.05,"l":3.005,"n":254,"o":3.0177,"t":"2026-10-01T15:00:00Z","v":426721,"vw":3.031143},{"c":3.0099,"h":3.0401,"l":2.98,"n":275,"o":3.035,"t":"2026-10-01T15:15:00Z","v":564631,"vw":3.011376},{"c":3.01,"h":3.0395,"l":3,"n":87,"o":3.01,"t":"2026-10-01T15:30:00Z","v":154115,"vw":3.023659},{"c":2.995,"h":3.03,"l":2.995,"n":185,"o":3.01,"t":"2026-10-01T15:45:00Z","v":289500,"vw":3.009331},{"c":2.995,"h":3,"l":2.965,"n":157,"o":2.9902,"t":"2026-10-01T16:00:00Z","v":281266,"vw":2.97975},{"c":2.995,"h":3,"l":2.9701,"n":126,"o":2.992,"t":"2026-10-01T16:15:00Z","v":235106,"vw":2.989043},{"c":2.9899,"h":2.9999,"l":2.965,"n":115,"o":2.99,"t":"2026-10-01T16:30:00Z","v":231131,"vw":2.982675},{"c":2.99,"h":2.9999,"l":2.96,"n":121,"o":2.99,"t":"2026-10-01T16:45:00Z","v":285664,"vw":2.976706},{"c":2.99,"h":3,"l":2.97,"n":109,"o":2.985,"t":"2026-10-01T17:00:00Z","v":245971,"vw":2.988079},{"c":2.8801,"h":2.99,"l":2.88,"n":248,"o":2.99,"t":"2026-10-01T17:15:00Z","v":490961,"vw":2.926674},{"c":2.8322,"h":2.88,"l":2.8077,"n":532,"o":2.88,"t":"2026-10-01T17:30:00Z","v":1187007,"vw":2.839698},{"c":2.8601,"h":2.875,"l":2.82,"n":362,"o":2.835,"t":"2026-10-01T17:45:00Z","v":733533,"vw":2.838535},{"c":2.9201,"h":2.9599,"l":2.87,"n":526,"o":2.87,"t":"2026-10-01T18:00:00Z","v":1106123,"vw":2.928102},{"c":2.9024,"h":2.93,"l":2.89,"n":242,"o":2.93,"t":"2026-10-01T18:15:00Z","v":539848,"vw":2.911206},{"c":2.885,"h":2.9251,"l":2.87,"n":209,"o":2.905,"t":"2026-10-01T18:30:00Z","v":474459,"vw":2.896122},{"c":2.8699,"h":2.89,"l":2.86,"n":147,"o":2.8704,"t":"2026-10-01T18:45:00Z","v":310231,"vw":2.875192},{"c":2.8899,"h":2.8991,"l":2.8601,"n":144,"o":2.87,"t":"2026-10-01T19:00:00Z","v":392533,"vw":2.878706},{"c":2.885,"h":2.8851,"l":2.87,"n":217,"o":2.885,"t":"2026-10-01T19:15:00Z","v":474544,"vw":2.879196},{"c":2.8699,"h":2.8899,"l":2.845,"n":179,"o":2.8878,"t":"2026-10-01T19:30:00Z","v":328547,"vw":2.864066},{"c":2.82,"h":2.8676,"l":2.82,"n":396,"o":2.8676,"t":"2026-10-01T19:45:00Z","v":633587,"vw":2.842689},{"c":2.8299,"h":2.84,"l":2.81,"n":98,"o":2.82,"t":"2026-10-01T20:00:00Z","v":171412,"vw":2.821246},{"c":2.8399,"h":2.84,"l":2.829,"n":11,"o":2.829,"t":"2026-10-01T20:15:00Z","v":28402,"vw":2.830454},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-01T20:30:00Z","v":350,"vw":2.84},{"c":2.8431,"h":2.85,"l":2.8431,"n":3,"o":2.85,"t":"2026-10-01T20:45:00Z","v":1681,"vw":2.849282},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-01T21:00:00Z","v":1000,"vw":2.85},{"c":2.85,"h":2.8647,"l":2.85,"n":4,"o":2.86,"t":"2026-10-01T21:45:00Z","v":8900,"vw":2.860843},{"c":2.831,"h":2.84,"l":2.831,"n":5,"o":2.84,"t":"2026-10-01T22:00:00Z","v":5000,"vw":2.835302},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-01T22:15:00Z","v":1000,"vw":2.86},{"c":2.8402,"h":2.8402,"l":2.84,"n":3,"o":2.84,"t":"2026-10-01T22:30:00Z","v":699,"vw":2.840167},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-01T22:45:00Z","v":1673,"vw":2.84},{"c":2.83,"h":2.83,"l":2.83,"n":10,"o":2.83,"t":"2026-10-01T23:00:00Z","v":2948,"vw":2.83},{"c":2.83,"h":2.83,"l":2.8223,"n":3,"o":2.8297,"t":"2026-10-01T23:15:00Z","v":1154,"vw":2.827587},{"c":2.8398,"h":2.8398,"l":2.8398,"n":1,"o":2.8398,"t":"2026-10-01T23:30:00Z","v":100,"vw":2.8398},{"c":2.8302,"h":2.84,"l":2.8302,"n":8,"o":2.84,"t":"2026-10-01T23:45:00Z","v":4156,"vw":2.832712},{"c":2.78,"h":2.82,"l":2.78,"n":54,"o":2.81,"t":"2026-10-02T08:00:00Z","v":37515,"vw":2.803212},{"c":2.79,"h":2.79,"l":2.78,"n":13,"o":2.79,"t":"2026-10-02T08:15:00Z","v":42527,"vw":2.788331},{"c":2.77,"h":2.78,"l":2.77,"n":13,"o":2.78,"t":"2026-10-02T08:30:00Z","v":5150,"vw":2.776078},{"c":2.76,"h":2.77,"l":2.76,"n":16,"o":2.77,"t":"2026-10-02T08:45:00Z","v":9046,"vw":2.766727},{"c":2.77,"h":2.78,"l":2.76,"n":9,"o":2.76,"t":"2026-10-02T09:00:00Z","v":9550,"vw":2.765368},{"c":2.77,"h":2.77,"l":2.77,"n":20,"o":2.77,"t":"2026-10-02T09:15:00Z","v":20497,"vw":2.77},{"c":2.76,"h":2.77,"l":2.76,"n":10,"o":2.77,"t":"2026-10-02T09:30:00Z","v":5244,"vw":2.762579},{"c":2.76,"h":2.77,"l":2.76,"n":8,"o":2.76,"t":"2026-10-02T09:45:00Z","v":6705,"vw":2.761201},{"c":2.78,"h":2.78,"l":2.7697,"n":9,"o":2.7698,"t":"2026-10-02T10:00:00Z","v":13595,"vw":2.771049},{"c":2.78,"h":2.78,"l":2.7798,"n":25,"o":2.78,"t":"2026-10-02T10:15:00Z","v":28221,"vw":2.779977},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-02T10:30:00Z","v":1800,"vw":2.77},{"c":2.77,"h":2.78,"l":2.77,"n":15,"o":2.78,"t":"2026-10-02T10:45:00Z","v":7055,"vw":2.771418},{"c":2.79,"h":2.79,"l":2.76,"n":134,"o":2.77,"t":"2026-10-02T11:00:00Z","v":36130,"vw":2.777306},{"c":2.76,"h":2.78,"l":2.76,"n":15,"o":2.78,"t":"2026-10-02T11:15:00Z","v":8893,"vw":2.770839},{"c":2.7597,"h":2.77,"l":2.7597,"n":7,"o":2.77,"t":"2026-10-02T11:30:00Z","v":6416,"vw":2.765133},{"c":2.78,"h":2.81,"l":2.77,"n":150,"o":2.78,"t":"2026-10-02T11:45:00Z","v":39332,"vw":2.795827},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-02T12:00:00Z","v":5863,"vw":2.79},{"c":2.78,"h":2.79,"l":2.78,"n":6,"o":2.79,"t":"2026-10-02T12:15:00Z","v":3782,"vw":2.78674},{"c":2.7198,"h":2.77,"l":2.695,"n":206,"o":2.77,"t":"2026-10-02T12:30:00Z","v":182351,"vw":2.730387},{"c":2.68,"h":2.7198,"l":2.68,"n":83,"o":2.71,"t":"2026-10-02T12:45:00Z","v":114716,"vw":2.697351},{"c":2.6802,"h":2.69,"l":2.66,"n":75,"o":2.69,"t":"2026-10-02T13:00:00Z","v":87807,"vw":2.681811},{"c":2.68,"h":2.6898,"l":2.6698,"n":57,"o":2.6885,"t":"2026-10-02T13:15:00Z","v":87388,"vw":2.673622},{"c":2.64,"h":2.6801,"l":2.55,"n":1460,"o":2.68,"t":"2026-10-02T13:30:00Z","v":1730162,"vw":2.623463},{"c":2.695,"h":2.7899,"l":2.63,"n":1221,"o":2.64,"t":"2026-10-02T13:45:00Z","v":1596124,"vw":2.711983},{"c":2.665,"h":2.71,"l":2.6122,"n":846,"o":2.7,"t":"2026-10-02T14:00:00Z","v":1265164,"vw":2.655345},{"c":2.6599,"h":2.7023,"l":2.645,"n":356,"o":2.6701,"t":"2026-10-02T14:15:00Z","v":518711,"vw":2.676032},{"c":2.625,"h":2.6999,"l":2.625,"n":621,"o":2.66,"t":"2026-10-02T14:30:00Z","v":1287532,"vw":2.664838},{"c":2.705,"h":2.7112,"l":2.63,"n":345,"o":2.63,"t":"2026-10-02T14:45:00Z","v":528572,"vw":2.67424},{"c":2.7597,"h":2.78,"l":2.685,"n":431,"o":2.7074,"t":"2026-10-02T15:00:00Z","v":707571,"vw":2.747462},{"c":2.765,"h":2.795,"l":2.74,"n":414,"o":2.7501,"t":"2026-10-02T15:15:00Z","v":754544,"vw":2.769578},{"c":2.765,"h":2.778,"l":2.7399,"n":258,"o":2.7599,"t":"2026-10-02T15:30:00Z","v":380317,"vw":2.757299},{"c":2.77,"h":2.81,"l":2.76,"n":354,"o":2.7699,"t":"2026-10-02T15:45:00Z","v":584849,"vw":2.783894},{"c":2.75,"h":2.78,"l":2.73,"n":359,"o":2.77,"t":"2026-10-02T16:00:00Z","v":725628,"vw":2.749002},{"c":2.7698,"h":2.77,"l":2.72,"n":153,"o":2.751,"t":"2026-10-02T16:15:00Z","v":249288,"vw":2.742817},{"c":2.785,"h":2.795,"l":2.7603,"n":184,"o":2.77,"t":"2026-10-02T16:30:00Z","v":214503,"vw":2.773648},{"c":2.8003,"h":2.815,"l":2.775,"n":193,"o":2.785,"t":"2026-10-02T16:45:00Z","v":228048,"vw":2.795251},{"c":2.81,"h":2.8101,"l":2.795,"n":151,"o":2.805,"t":"2026-10-02T17:00:00Z","v":233939,"vw":2.804531},{"c":2.82,"h":2.83,"l":2.795,"n":205,"o":2.8099,"t":"2026-10-02T17:15:00Z","v":265170,"vw":2.810669},{"c":2.7901,"h":2.82,"l":2.78,"n":229,"o":2.82,"t":"2026-10-02T17:30:00Z","v":313936,"vw":2.799929},{"c":2.755,"h":2.7803,"l":2.755,"n":141,"o":2.78,"t":"2026-10-02T17:45:00Z","v":305395,"vw":2.77405},{"c":2.75,"h":2.7797,"l":2.745,"n":83,"o":2.7571,"t":"2026-10-02T18:00:00Z","v":109586,"vw":2.764123},{"c":2.7829,"h":2.785,"l":2.7504,"n":53,"o":2.7504,"t":"2026-10-02T18:15:00Z","v":90844,"vw":2.771883},{"c":2.775,"h":2.79,"l":2.775,"n":42,"o":2.7899,"t":"2026-10-02T18:30:00Z","v":73301,"vw":2.786073},{"c":2.7899,"h":2.79,"l":2.7799,"n":59,"o":2.78,"t":"2026-10-02T18:45:00Z","v":98042,"vw":2.783486},{"c":2.79,"h":2.7999,"l":2.78,"n":100,"o":2.7941,"t":"2026-10-02T19:00:00Z","v":176372,"vw":2.78822},{"c":2.77,"h":2.8,"l":2.77,"n":85,"o":2.79,"t":"2026-10-02T19:15:00Z","v":132941,"vw":2.790041},{"c":2.7511,"h":2.7702,"l":2.725,"n":231,"o":2.7701,"t":"2026-10-02T19:30:00Z","v":425304,"vw":2.749248},{"c":2.77,"h":2.775,"l":2.74,"n":192,"o":2.7501,"t":"2026-10-02T19:45:00Z","v":336551,"vw":2.759242},{"c":2.77,"h":2.7793,"l":2.76,"n":19,"o":2.76,"t":"2026-10-02T20:00:00Z","v":19457,"vw":2.76914},{"c":2.77,"h":2.7702,"l":2.77,"n":5,"o":2.7702,"t":"2026-10-02T20:15:00Z","v":10703,"vw":2.770013},{"c":2.77,"h":2.7792,"l":2.77,"n":2,"o":2.7792,"t":"2026-10-02T20:30:00Z","v":5400,"vw":2.77903},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-02T21:15:00Z","v":300,"vw":2.77},{"c":2.7785,"h":2.7785,"l":2.7785,"n":1,"o":2.7785,"t":"2026-10-02T21:45:00Z","v":600,"vw":2.7785},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-02T22:30:00Z","v":800,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-02T22:45:00Z","v":136,"vw":2.77},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-02T23:00:00Z","v":1456,"vw":2.76},{"c":2.76,"h":2.77,"l":2.76,"n":2,"o":2.77,"t":"2026-10-02T23:15:00Z","v":1190,"vw":2.761597},{"c":2.764,"h":2.764,"l":2.764,"n":1,"o":2.764,"t":"2026-10-02T23:30:00Z","v":500,"vw":2.764},{"c":2.71,"h":2.74,"l":2.705,"n":46,"o":2.73,"t":"2026-10-05T08:00:00Z","v":24769,"vw":2.721553},{"c":2.7,"h":2.7,"l":2.6998,"n":21,"o":2.7,"t":"2026-10-05T08:15:00Z","v":8958,"vw":2.699978},{"c":2.73,"h":2.73,"l":2.72,"n":34,"o":2.72,"t":"2026-10-05T08:30:00Z","v":7607,"vw":2.723925},{"c":2.73,"h":2.74,"l":2.73,"n":18,"o":2.73,"t":"2026-10-05T08:45:00Z","v":6312,"vw":2.731107},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-05T09:15:00Z","v":5543,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-10-05T09:30:00Z","v":2629,"vw":2.73},{"c":2.7407,"h":2.7407,"l":2.7407,"n":1,"o":2.7407,"t":"2026-10-05T09:45:00Z","v":725,"vw":2.7407},{"c":2.74,"h":2.75,"l":2.74,"n":2,"o":2.75,"t":"2026-10-05T10:00:00Z","v":657,"vw":2.745556},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-05T10:15:00Z","v":2000,"vw":2.74},{"c":2.7597,"h":2.7597,"l":2.7597,"n":1,"o":2.7597,"t":"2026-10-05T10:30:00Z","v":200,"vw":2.7597},{"c":2.74,"h":2.74,"l":2.74,"n":17,"o":2.74,"t":"2026-10-05T10:45:00Z","v":11600,"vw":2.74},{"c":2.759,"h":2.7677,"l":2.74,"n":21,"o":2.74,"t":"2026-10-05T11:00:00Z","v":10904,"vw":2.7533},{"c":2.73,"h":2.75,"l":2.73,"n":31,"o":2.75,"t":"2026-10-05T11:15:00Z","v":6728,"vw":2.741372},{"c":2.73,"h":2.73,"l":2.7299,"n":8,"o":2.7299,"t":"2026-10-05T11:30:00Z","v":4670,"vw":2.729989},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-05T11:45:00Z","v":1100,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":7,"o":2.75,"t":"2026-10-05T12:00:00Z","v":8262,"vw":2.75},{"c":2.75,"h":2.75,"l":2.74,"n":3,"o":2.74,"t":"2026-10-05T12:15:00Z","v":9143,"vw":2.749406},{"c":2.731,"h":2.75,"l":2.73,"n":17,"o":2.75,"t":"2026-10-05T12:30:00Z","v":14301,"vw":2.738993},{"c":2.74,"h":2.755,"l":2.74,"n":22,"o":2.74,"t":"2026-10-05T12:45:00Z","v":39600,"vw":2.740606},{"c":2.72,"h":2.73,"l":2.7199,"n":14,"o":2.72,"t":"2026-10-05T13:00:00Z","v":13306,"vw":2.726531},{"c":2.6896,"h":2.74,"l":2.6896,"n":25,"o":2.73,"t":"2026-10-05T13:15:00Z","v":51491,"vw":2.727437},{"c":2.78,"h":2.855,"l":2.68,"n":763,"o":2.7,"t":"2026-10-05T13:30:00Z","v":975380,"vw":2.79776},{"c":2.829,"h":2.8601,"l":2.775,"n":572,"o":2.78,"t":"2026-10-05T13:45:00Z","v":733309,"vw":2.814873},{"c":2.835,"h":2.86,"l":2.795,"n":358,"o":2.8399,"t":"2026-10-05T14:00:00Z","v":575460,"vw":2.826126},{"c":2.8701,"h":2.8799,"l":2.825,"n":338,"o":2.8301,"t":"2026-10-05T14:15:00Z","v":622326,"vw":2.858903},{"c":2.86,"h":2.89,"l":2.855,"n":398,"o":2.8701,"t":"2026-10-05T14:30:00Z","v":908381,"vw":2.87463},{"c":2.8301,"h":2.8651,"l":2.8301,"n":154,"o":2.8523,"t":"2026-10-05T14:45:00Z","v":386685,"vw":2.851158},{"c":2.855,"h":2.865,"l":2.82,"n":142,"o":2.83,"t":"2026-10-05T15:00:00Z","v":287509,"vw":2.840106},{"c":2.8824,"h":2.8899,"l":2.8599,"n":152,"o":2.86,"t":"2026-10-05T15:15:00Z","v":362834,"vw":2.875373},{"c":2.855,"h":2.885,"l":2.85,"n":56,"o":2.8799,"t":"2026-10-05T15:30:00Z","v":94085,"vw":2.873638},{"c":2.845,"h":2.865,"l":2.8302,"n":48,"o":2.855,"t":"2026-10-05T15:45:00Z","v":130754,"vw":2.844748},{"c":2.87,"h":2.87,"l":2.835,"n":72,"o":2.84,"t":"2026-10-05T16:00:00Z","v":178447,"vw":2.851577},{"c":2.885,"h":2.885,"l":2.87,"n":59,"o":2.875,"t":"2026-10-05T16:15:00Z","v":161179,"vw":2.879085},{"c":2.885,"h":2.9,"l":2.8701,"n":95,"o":2.88,"t":"2026-10-05T16:30:00Z","v":146647,"vw":2.885739},{"c":2.875,"h":2.8976,"l":2.8601,"n":74,"o":2.89,"t":"2026-10-05T16:45:00Z","v":137919,"vw":2.880235},{"c":2.89,"h":2.9,"l":2.875,"n":100,"o":2.875,"t":"2026-10-05T17:00:00Z","v":216325,"vw":2.888514},{"c":2.8801,"h":2.89,"l":2.875,"n":51,"o":2.8899,"t":"2026-10-05T17:15:00Z","v":140856,"vw":2.883017},{"c":2.87,"h":2.8899,"l":2.8617,"n":70,"o":2.88,"t":"2026-10-05T17:30:00Z","v":216133,"vw":2.878551},{"c":2.8698,"h":2.87,"l":2.85,"n":120,"o":2.86,"t":"2026-10-05T17:45:00Z","v":430962,"vw":2.864883},{"c":2.865,"h":2.88,"l":2.865,"n":35,"o":2.865,"t":"2026-10-05T18:00:00Z","v":55359,"vw":2.871174},{"c":2.89,"h":2.89,"l":2.865,"n":48,"o":2.8699,"t":"2026-10-05T18:15:00Z","v":90956,"vw":2.876152},{"c":2.9012,"h":2.9028,"l":2.885,"n":75,"o":2.8899,"t":"2026-10-05T18:30:00Z","v":118758,"vw":2.896097},{"c":2.89,"h":2.92,"l":2.8801,"n":150,"o":2.9078,"t":"2026-10-05T18:45:00Z","v":231753,"vw":2.901913},{"c":2.87,"h":2.8983,"l":2.87,"n":93,"o":2.8901,"t":"2026-10-05T19:00:00Z","v":227371,"vw":2.885791},{"c":2.8701,"h":2.8701,"l":2.855,"n":122,"o":2.87,"t":"2026-10-05T19:15:00Z","v":202553,"vw":2.863496},{"c":2.885,"h":2.895,"l":2.87,"n":84,"o":2.87,"t":"2026-10-05T19:30:00Z","v":179483,"vw":2.88886},{"c":2.9,"h":2.91,"l":2.875,"n":286,"o":2.875,"t":"2026-10-05T19:45:00Z","v":374150,"vw":2.896728},{"c":2.91,"h":2.91,"l":2.89,"n":33,"o":2.895,"t":"2026-10-05T20:00:00Z","v":15903,"vw":2.905597},{"c":2.9,"h":2.9015,"l":2.9,"n":7,"o":2.9015,"t":"2026-10-05T20:15:00Z","v":6405,"vw":2.900261},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-05T21:45:00Z","v":2220,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-10-05T22:00:00Z","v":996,"vw":2.89},{"c":2.879,"h":2.879,"l":2.879,"n":1,"o":2.879,"t":"2026-10-05T22:15:00Z","v":125,"vw":2.879},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-05T22:30:00Z","v":1000,"vw":2.88},{"c":2.8799,"h":2.88,"l":2.8715,"n":11,"o":2.8799,"t":"2026-10-05T22:45:00Z","v":41500,"vw":2.879704},{"c":2.8785,"h":2.88,"l":2.8785,"n":8,"o":2.88,"t":"2026-10-05T23:00:00Z","v":3453,"vw":2.879955},{"c":2.8721,"h":2.8721,"l":2.8721,"n":1,"o":2.8721,"t":"2026-10-05T23:15:00Z","v":6000,"vw":2.8721},{"c":2.879,"h":2.879,"l":2.879,"n":1,"o":2.879,"t":"2026-10-05T23:45:00Z","v":400,"vw":2.879},{"c":2.85,"h":2.87,"l":2.85,"n":19,"o":2.87,"t":"2026-10-06T08:00:00Z","v":3358,"vw":2.861819},{"c":2.86,"h":2.86,"l":2.86,"n":13,"o":2.86,"t":"2026-10-06T08:15:00Z","v":10600,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-06T08:45:00Z","v":3088,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-06T09:00:00Z","v":5900,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-06T09:15:00Z","v":4423,"vw":2.85},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-06T09:30:00Z","v":2200,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":5,"o":2.84,"t":"2026-10-06T10:15:00Z","v":5011,"vw":2.84},{"c":2.84,"h":2.85,"l":2.8385,"n":9,"o":2.84,"t":"2026-10-06T11:00:00Z","v":4380,"vw":2.842314},{"c":2.835,"h":2.835,"l":2.83,"n":16,"o":2.83,"t":"2026-10-06T11:15:00Z","v":10638,"vw":2.830048},{"c":2.83,"h":2.84,"l":2.83,"n":12,"o":2.84,"t":"2026-10-06T11:30:00Z","v":13107,"vw":2.832784},{"c":2.82,"h":2.8203,"l":2.81,"n":74,"o":2.8203,"t":"2026-10-06T11:45:00Z","v":80197,"vw":2.813712},{"c":2.8,"h":2.82,"l":2.8,"n":60,"o":2.82,"t":"2026-10-06T12:00:00Z","v":33063,"vw":2.806447},{"c":2.8174,"h":2.82,"l":2.79,"n":16,"o":2.799,"t":"2026-10-06T12:15:00Z","v":29373,"vw":2.802458},{"c":2.825,"h":2.825,"l":2.815,"n":11,"o":2.82,"t":"2026-10-06T12:30:00Z","v":11200,"vw":2.819735},{"c":2.8,"h":2.81,"l":2.8,"n":11,"o":2.81,"t":"2026-10-06T12:45:00Z","v":36495,"vw":2.808146},{"c":2.81,"h":2.81,"l":2.8,"n":6,"o":2.8,"t":"2026-10-06T13:00:00Z","v":11003,"vw":2.803182},{"c":2.815,"h":2.815,"l":2.7898,"n":52,"o":2.8099,"t":"2026-10-06T13:15:00Z","v":47779,"vw":2.796315},{"c":2.74,"h":2.83,"l":2.7,"n":1405,"o":2.83,"t":"2026-10-06T13:30:00Z","v":2126515,"vw":2.737293},{"c":2.635,"h":2.745,"l":2.6222,"n":1060,"o":2.735,"t":"2026-10-06T13:45:00Z","v":1740927,"vw":2.673682},{"c":2.67,"h":2.675,"l":2.6,"n":731,"o":2.635,"t":"2026-10-06T14:00:00Z","v":1368181,"vw":2.634002},{"c":2.73,"h":2.73,"l":2.65,"n":422,"o":2.66,"t":"2026-10-06T14:15:00Z","v":847075,"vw":2.677745},{"c":2.75,"h":2.78,"l":2.7201,"n":351,"o":2.7201,"t":"2026-10-06T14:30:00Z","v":735929,"vw":2.759066},{"c":2.6785,"h":2.765,"l":2.6701,"n":193,"o":2.75,"t":"2026-10-06T14:45:00Z","v":409582,"vw":2.710095},{"c":2.655,"h":2.6701,"l":2.6222,"n":396,"o":2.6701,"t":"2026-10-06T15:00:00Z","v":615804,"vw":2.647703},{"c":2.6501,"h":2.69,"l":2.63,"n":221,"o":2.6599,"t":"2026-10-06T15:15:00Z","v":485144,"vw":2.654976},{"c":2.6499,"h":2.6723,"l":2.645,"n":147,"o":2.6522,"t":"2026-10-06T15:30:00Z","v":328576,"vw":2.662082},{"c":2.6499,"h":2.66,"l":2.64,"n":171,"o":2.6478,"t":"2026-10-06T15:45:00Z","v":320297,"vw":2.650012},{"c":2.675,"h":2.69,"l":2.635,"n":165,"o":2.6421,"t":"2026-10-06T16:00:00Z","v":536189,"vw":2.663705},{"c":2.695,"h":2.7199,"l":2.6725,"n":185,"o":2.6794,"t":"2026-10-06T16:15:00Z","v":351924,"vw":2.696035},{"c":2.6375,"h":2.7023,"l":2.63,"n":304,"o":2.6993,"t":"2026-10-06T16:30:00Z","v":539103,"vw":2.659274},{"c":2.645,"h":2.6499,"l":2.62,"n":292,"o":2.6399,"t":"2026-10-06T16:45:00Z","v":694935,"vw":2.634743},{"c":2.6501,"h":2.685,"l":2.635,"n":208,"o":2.6401,"t":"2026-10-06T17:00:00Z","v":370008,"vw":2.661192},{"c":2.635,"h":2.6901,"l":2.62,"n":188,"o":2.655,"t":"2026-10-06T17:15:00Z","v":337494,"vw":2.654239},{"c":2.595,"h":2.6499,"l":2.5901,"n":316,"o":2.635,"t":"2026-10-06T17:30:00Z","v":380091,"vw":2.606786},{"c":2.545,"h":2.5999,"l":2.5299,"n":520,"o":2.5999,"t":"2026-10-06T17:45:00Z","v":1468193,"vw":2.55562},{"c":2.555,"h":2.57,"l":2.515,"n":336,"o":2.545,"t":"2026-10-06T18:00:00Z","v":887610,"vw":2.541571},{"c":2.5602,"h":2.59,"l":2.54,"n":187,"o":2.5594,"t":"2026-10-06T18:15:00Z","v":777267,"vw":2.576822},{"c":2.55,"h":2.57,"l":2.5417,"n":189,"o":2.565,"t":"2026-10-06T18:30:00Z","v":519173,"vw":2.556314},{"c":2.53,"h":2.56,"l":2.52,"n":205,"o":2.5499,"t":"2026-10-06T18:45:00Z","v":463436,"vw":2.536493},{"c":2.5605,"h":2.57,"l":2.53,"n":191,"o":2.53,"t":"2026-10-06T19:00:00Z","v":541870,"vw":2.54737},{"c":2.58,"h":2.6079,"l":2.565,"n":198,"o":2.5699,"t":"2026-10-06T19:15:00Z","v":545094,"vw":2.58393},{"c":2.5899,"h":2.59,"l":2.555,"n":128,"o":2.5701,"t":"2026-10-06T19:30:00Z","v":200060,"vw":2.573088},{"c":2.6101,"h":2.63,"l":2.58,"n":217,"o":2.5803,"t":"2026-10-06T19:45:00Z","v":417908,"vw":2.608832},{"c":2.62,"h":2.63,"l":2.6,"n":34,"o":2.6,"t":"2026-10-06T20:00:00Z","v":36053,"vw":2.615102},{"c":2.62,"h":2.62,"l":2.62,"n":7,"o":2.62,"t":"2026-10-06T20:15:00Z","v":7001,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-06T20:30:00Z","v":318,"vw":2.62},{"c":2.611,"h":2.62,"l":2.61,"n":13,"o":2.61,"t":"2026-10-06T20:45:00Z","v":22712,"vw":2.611059},{"c":2.61,"h":2.61,"l":2.61,"n":8,"o":2.61,"t":"2026-10-06T21:00:00Z","v":7850,"vw":2.61},{"c":2.61,"h":2.61,"l":2.6046,"n":12,"o":2.6046,"t":"2026-10-06T21:15:00Z","v":5000,"vw":2.60784},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-06T21:30:00Z","v":4365,"vw":2.608756},{"c":2.6021,"h":2.6021,"l":2.6021,"n":1,"o":2.6021,"t":"2026-10-06T21:45:00Z","v":700,"vw":2.6021},{"c":2.6,"h":2.63,"l":2.6,"n":10,"o":2.6279,"t":"2026-10-06T22:00:00Z","v":3410,"vw":2.607694},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-06T22:15:00Z","v":18000,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-06T22:30:00Z","v":13770,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-06T23:00:00Z","v":900,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-06T23:15:00Z","v":1200,"vw":2.6},{"c":2.5999,"h":2.5999,"l":2.5999,"n":1,"o":2.5999,"t":"2026-10-06T23:30:00Z","v":999,"vw":2.5999},{"c":2.6,"h":2.6,"l":2.59,"n":5,"o":2.6,"t":"2026-10-06T23:45:00Z","v":7467,"vw":2.591114},{"c":2.67,"h":2.67,"l":2.62,"n":36,"o":2.64,"t":"2026-10-07T08:00:00Z","v":17349,"vw":2.650555},{"c":2.6699,"h":2.6699,"l":2.6699,"n":1,"o":2.6699,"t":"2026-10-07T08:15:00Z","v":1000,"vw":2.6699},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-07T08:30:00Z","v":1000,"vw":2.67},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-07T08:45:00Z","v":2774,"vw":2.67},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-07T09:00:00Z","v":4505,"vw":2.7},{"c":2.7092,"h":2.72,"l":2.6999,"n":15,"o":2.6999,"t":"2026-10-07T09:15:00Z","v":31889,"vw":2.711932},{"c":2.7199,"h":2.7199,"l":2.719,"n":2,"o":2.719,"t":"2026-10-07T09:30:00Z","v":1108,"vw":2.719812},{"c":2.72,"h":2.72,"l":2.7099,"n":7,"o":2.7099,"t":"2026-10-07T09:45:00Z","v":4873,"vw":2.713605},{"c":2.72,"h":2.72,"l":2.71,"n":6,"o":2.7191,"t":"2026-10-07T10:00:00Z","v":7315,"vw":2.717145},{"c":2.71,"h":2.72,"l":2.71,"n":12,"o":2.72,"t":"2026-10-07T10:15:00Z","v":14833,"vw":2.712713},{"c":2.72,"h":2.72,"l":2.71,"n":11,"o":2.71,"t":"2026-10-07T10:30:00Z","v":4756,"vw":2.711072},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-07T10:45:00Z","v":4942,"vw":2.73},{"c":2.7303,"h":2.75,"l":2.72,"n":52,"o":2.72,"t":"2026-10-07T11:00:00Z","v":181568,"vw":2.737834},{"c":2.7195,"h":2.74,"l":2.69,"n":41,"o":2.74,"t":"2026-10-07T11:15:00Z","v":48443,"vw":2.706661},{"c":2.72,"h":2.73,"l":2.64,"n":180,"o":2.715,"t":"2026-10-07T11:30:00Z","v":238618,"vw":2.674943},{"c":2.7,"h":2.729,"l":2.6904,"n":55,"o":2.72,"t":"2026-10-07T11:45:00Z","v":28416,"vw":2.71281},{"c":2.705,"h":2.71,"l":2.7,"n":15,"o":2.7,"t":"2026-10-07T12:00:00Z","v":30526,"vw":2.703544},{"c":2.72,"h":2.73,"l":2.71,"n":33,"o":2.71,"t":"2026-10-07T12:15:00Z","v":53926,"vw":2.723956},{"c":2.71,"h":2.73,"l":2.7,"n":24,"o":2.73,"t":"2026-10-07T12:30:00Z","v":41148,"vw":2.709419},{"c":2.71,"h":2.72,"l":2.71,"n":22,"o":2.72,"t":"2026-10-07T12:45:00Z","v":17333,"vw":2.715896},{"c":2.7097,"h":2.7176,"l":2.695,"n":29,"o":2.71,"t":"2026-10-07T13:00:00Z","v":58502,"vw":2.705485},{"c":2.695,"h":2.715,"l":2.69,"n":84,"o":2.6915,"t":"2026-10-07T13:15:00Z","v":82486,"vw":2.698296},{"c":2.75,"h":2.79,"l":2.6901,"n":672,"o":2.7,"t":"2026-10-07T13:30:00Z","v":1274818,"vw":2.756043},{"c":2.7151,"h":2.77,"l":2.7,"n":376,"o":2.75,"t":"2026-10-07T13:45:00Z","v":796703,"vw":2.745742},{"c":2.751,"h":2.755,"l":2.7199,"n":167,"o":2.7199,"t":"2026-10-07T14:00:00Z","v":325621,"vw":2.747214},{"c":2.775,"h":2.7751,"l":2.755,"n":259,"o":2.755,"t":"2026-10-07T14:15:00Z","v":487901,"vw":2.766518},{"c":2.7899,"h":2.7899,"l":2.74,"n":192,"o":2.7697,"t":"2026-10-07T14:30:00Z","v":377770,"vw":2.76654},{"c":2.78,"h":2.8,"l":2.77,"n":137,"o":2.7801,"t":"2026-10-07T14:45:00Z","v":192308,"vw":2.783133},{"c":2.8077,"h":2.8223,"l":2.775,"n":242,"o":2.775,"t":"2026-10-07T15:00:00Z","v":571223,"vw":2.808253},{"c":2.83,"h":2.85,"l":2.8077,"n":141,"o":2.8103,"t":"2026-10-07T15:15:00Z","v":185493,"vw":2.826475},{"c":2.81,"h":2.8451,"l":2.81,"n":144,"o":2.84,"t":"2026-10-07T15:30:00Z","v":283026,"vw":2.829459},{"c":2.7901,"h":2.816016,"l":2.775,"n":351,"o":2.8091,"t":"2026-10-07T15:45:00Z","v":901809,"vw":2.794077},{"c":2.81,"h":2.8151,"l":2.7901,"n":134,"o":2.7901,"t":"2026-10-07T16:00:00Z","v":543841,"vw":2.802057},{"c":2.8199,"h":2.83,"l":2.8001,"n":53,"o":2.8001,"t":"2026-10-07T16:15:00Z","v":91774,"vw":2.81681},{"c":2.825,"h":2.83,"l":2.815,"n":44,"o":2.8201,"t":"2026-10-07T16:30:00Z","v":66868,"vw":2.821135},{"c":2.835,"h":2.84,"l":2.8101,"n":125,"o":2.82,"t":"2026-10-07T16:45:00Z","v":448791,"vw":2.824421},{"c":2.825,"h":2.845,"l":2.8194,"n":79,"o":2.8323,"t":"2026-10-07T17:00:00Z","v":269597,"vw":2.831462},{"c":2.815,"h":2.8299,"l":2.81,"n":66,"o":2.82,"t":"2026-10-07T17:15:00Z","v":159438,"vw":2.819834},{"c":2.83,"h":2.83,"l":2.81,"n":97,"o":2.815,"t":"2026-10-07T17:30:00Z","v":236568,"vw":2.826286},{"c":2.83,"h":2.845,"l":2.83,"n":65,"o":2.8301,"t":"2026-10-07T17:45:00Z","v":115682,"vw":2.836615},{"c":2.835,"h":2.8399,"l":2.8123,"n":76,"o":2.835,"t":"2026-10-07T18:00:00Z","v":118427,"vw":2.824443},{"c":2.835,"h":2.84,"l":2.83,"n":28,"o":2.8304,"t":"2026-10-07T18:15:00Z","v":16349,"vw":2.831156},{"c":2.8317,"h":2.85,"l":2.8301,"n":45,"o":2.835,"t":"2026-10-07T18:30:00Z","v":64432,"vw":2.840009},{"c":2.8201,"h":2.845,"l":2.8201,"n":109,"o":2.835,"t":"2026-10-07T18:45:00Z","v":265665,"vw":2.833036},{"c":2.825,"h":2.84,"l":2.8101,"n":162,"o":2.83,"t":"2026-10-07T19:00:00Z","v":397805,"vw":2.825661},{"c":2.815,"h":2.835,"l":2.8094,"n":93,"o":2.825,"t":"2026-10-07T19:15:00Z","v":201642,"vw":2.818681},{"c":2.795,"h":2.8151,"l":2.7923,"n":142,"o":2.81,"t":"2026-10-07T19:30:00Z","v":226958,"vw":2.805253},{"c":2.795,"h":2.8074,"l":2.79,"n":216,"o":2.795,"t":"2026-10-07T19:45:00Z","v":583380,"vw":2.799223},{"c":2.81,"h":2.81,"l":2.79,"n":12,"o":2.79,"t":"2026-10-07T20:00:00Z","v":10575,"vw":2.798746},{"c":2.7915,"h":2.8,"l":2.7915,"n":6,"o":2.8,"t":"2026-10-07T20:15:00Z","v":6833,"vw":2.798756},{"c":2.8,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-10-07T20:30:00Z","v":7831,"vw":2.793692},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-10-07T20:45:00Z","v":2929,"vw":2.79},{"c":2.7904,"h":2.7904,"l":2.79,"n":2,"o":2.79,"t":"2026-10-07T21:00:00Z","v":3000,"vw":2.790133},{"c":2.8,"h":2.8092,"l":2.791,"n":3,"o":2.8092,"t":"2026-10-07T21:15:00Z","v":2661,"vw":2.801222},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-07T21:30:00Z","v":256,"vw":2.78},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T21:45:00Z","v":100,"vw":2.79},{"c":2.78,"h":2.79,"l":2.78,"n":4,"o":2.79,"t":"2026-10-07T22:00:00Z","v":8352,"vw":2.781197},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-07T22:45:00Z","v":1200,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-07T23:00:00Z","v":1300,"vw":2.78},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-07T23:30:00Z","v":163,"vw":2.77},{"c":2.779,"h":2.779,"l":2.779,"n":1,"o":2.779,"t":"2026-10-07T23:45:00Z","v":200,"vw":2.779},{"c":2.88,"h":2.9,"l":2.8,"n":74,"o":2.87,"t":"2026-10-08T08:00:00Z","v":52792,"vw":2.868167},{"c":2.87,"h":2.88,"l":2.87,"n":3,"o":2.88,"t":"2026-10-08T08:15:00Z","v":2501,"vw":2.876},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-08T08:30:00Z","v":1500,"vw":2.88},{"c":2.88,"h":2.89,"l":2.88,"n":17,"o":2.88,"t":"2026-10-08T08:45:00Z","v":4813,"vw":2.880764},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-10-08T09:00:00Z","v":2364,"vw":2.88},{"c":2.8898,"h":2.89,"l":2.8898,"n":2,"o":2.89,"t":"2026-10-08T09:15:00Z","v":533,"vw":2.889913},{"c":2.87,"h":2.8893,"l":2.87,"n":17,"o":2.8893,"t":"2026-10-08T09:30:00Z","v":4501,"vw":2.878526},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-08T09:45:00Z","v":750,"vw":2.87},{"c":2.8701,"h":2.8701,"l":2.8701,"n":1,"o":2.8701,"t":"2026-10-08T10:00:00Z","v":300,"vw":2.8701},{"c":2.9,"h":2.9,"l":2.8801,"n":7,"o":2.8801,"t":"2026-10-08T10:15:00Z","v":3048,"vw":2.893961},{"c":2.92,"h":2.93,"l":2.91,"n":19,"o":2.93,"t":"2026-10-08T10:30:00Z","v":15288,"vw":2.923826},{"c":2.9198,"h":2.92,"l":2.9198,"n":5,"o":2.92,"t":"2026-10-08T10:45:00Z","v":9500,"vw":2.919958},{"c":2.935,"h":2.95,"l":2.91,"n":101,"o":2.9103,"t":"2026-10-08T11:00:00Z","v":64836,"vw":2.932795},{"c":2.925,"h":2.9444,"l":2.92,"n":11,"o":2.9395,"t":"2026-10-08T11:15:00Z","v":9801,"vw":2.930118},{"c":2.91,"h":2.929,"l":2.91,"n":13,"o":2.92,"t":"2026-10-08T11:30:00Z","v":21749,"vw":2.919596},{"c":2.93,"h":2.93,"l":2.905,"n":24,"o":2.91,"t":"2026-10-08T11:45:00Z","v":26909,"vw":2.915985},{"c":2.93,"h":2.94,"l":2.93,"n":41,"o":2.93,"t":"2026-10-08T12:00:00Z","v":48152,"vw":2.930345},{"c":2.91,"h":2.95,"l":2.91,"n":24,"o":2.94,"t":"2026-10-08T12:15:00Z","v":22864,"vw":2.934455},{"c":2.9099,"h":2.92,"l":2.9099,"n":18,"o":2.92,"t":"2026-10-08T12:30:00Z","v":9032,"vw":2.915444},{"c":2.8998,"h":2.91,"l":2.8998,"n":19,"o":2.905,"t":"2026-10-08T12:45:00Z","v":13622,"vw":2.905287},{"c":2.8885,"h":2.9,"l":2.881,"n":18,"o":2.9,"t":"2026-10-08T13:00:00Z","v":20065,"vw":2.889164},{"c":2.89,"h":2.9,"l":2.87,"n":54,"o":2.88,"t":"2026-10-08T13:15:00Z","v":84755,"vw":2.888367},{"c":3.0109,"h":3.0301,"l":2.895,"n":665,"o":2.9,"t":"2026-10-08T13:30:00Z","v":737092,"vw":2.993808},{"c":3.045,"h":3.08,"l":2.995,"n":372,"o":3.02,"t":"2026-10-08T13:45:00Z","v":483047,"vw":3.034451},{"c":3.0574,"h":3.07,"l":3.0177,"n":539,"o":3.05,"t":"2026-10-08T14:00:00Z","v":1074366,"vw":3.04018},{"c":2.9799,"h":3.0588,"l":2.96,"n":477,"o":3.05,"t":"2026-10-08T14:15:00Z","v":867156,"vw":3.013858},{"c":3.015,"h":3.0251,"l":2.9799,"n":214,"o":2.98,"t":"2026-10-08T14:30:00Z","v":267675,"vw":2.996216},{"c":3.0201,"h":3.03,"l":3.01,"n":141,"o":3.01,"t":"2026-10-08T14:45:00Z","v":181695,"vw":3.020642},{"c":3.06,"h":3.06,"l":3.02,"n":240,"o":3.0223,"t":"2026-10-08T15:00:00Z","v":295205,"vw":3.046039},{"c":3.06,"h":3.09,"l":3.05,"n":261,"o":3.0699,"t":"2026-10-08T15:15:00Z","v":444692,"vw":3.072495},{"c":3.0595,"h":3.09,"l":3.0595,"n":191,"o":3.0677,"t":"2026-10-08T15:30:00Z","v":276790,"vw":3.077433},{"c":3.0801,"h":3.1,"l":3.05,"n":448,"o":3.051,"t":"2026-10-08T15:45:00Z","v":1294372,"vw":3.080212},{"c":3.08,"h":3.09,"l":3.07,"n":145,"o":3.08,"t":"2026-10-08T16:00:00Z","v":301635,"vw":3.080125},{"c":3.065,"h":3.0819,"l":3.0301,"n":284,"o":3.0819,"t":"2026-10-08T16:15:00Z","v":563703,"vw":3.061927},{"c":3.135,"h":3.14,"l":3.05,"n":303,"o":3.06,"t":"2026-10-08T16:30:00Z","v":507876,"vw":3.092874},{"c":3.25,"h":3.29,"l":3.13,"n":864,"o":3.13,"t":"2026-10-08T16:45:00Z","v":1459023,"vw":3.242751},{"c":3.185,"h":3.2618,"l":3.175,"n":392,"o":3.245,"t":"2026-10-08T17:00:00Z","v":630752,"vw":3.230389},{"c":3.19,"h":3.25,"l":3.1701,"n":497,"o":3.1801,"t":"2026-10-08T17:15:00Z","v":794085,"vw":3.20985},{"c":3.2018,"h":3.2078,"l":3.165,"n":325,"o":3.19,"t":"2026-10-08T17:30:00Z","v":366796,"vw":3.186325},{"c":3.1951,"h":3.225,"l":3.19,"n":268,"o":3.2,"t":"2026-10-08T17:45:00Z","v":222747,"vw":3.210439},{"c":3.192,"h":3.2218,"l":3.1877,"n":239,"o":3.19,"t":"2026-10-08T18:00:00Z","v":378028,"vw":3.199366},{"c":3.1563,"h":3.1919,"l":3.15,"n":241,"o":3.1919,"t":"2026-10-08T18:15:00Z","v":446958,"vw":3.164705},{"c":3.1701,"h":3.195,"l":3.15,"n":175,"o":3.15,"t":"2026-10-08T18:30:00Z","v":286656,"vw":3.174207},{"c":3.2101,"h":3.22,"l":3.1799,"n":237,"o":3.18,"t":"2026-10-08T18:45:00Z","v":558853,"vw":3.203601},{"c":3.27,"h":3.275,"l":3.215,"n":248,"o":3.22,"t":"2026-10-08T19:00:00Z","v":435126,"vw":3.252558},{"c":3.235,"h":3.275,"l":3.22,"n":363,"o":3.265,"t":"2026-10-08T19:15:00Z","v":704032,"vw":3.247638},{"c":3.255,"h":3.27,"l":3.2301,"n":273,"o":3.24,"t":"2026-10-08T19:30:00Z","v":440003,"vw":3.251132},{"c":3.24,"h":3.255,"l":3.2199,"n":246,"o":3.2501,"t":"2026-10-08T19:45:00Z","v":356981,"vw":3.232034},{"c":3.21,"h":3.24,"l":3.21,"n":53,"o":3.235,"t":"2026-10-08T20:00:00Z","v":66887,"vw":3.224326},{"c":3.1998,"h":3.2102,"l":3.19,"n":43,"o":3.2102,"t":"2026-10-08T20:15:00Z","v":15097,"vw":3.2021},{"c":3.2,"h":3.2,"l":3.2,"n":8,"o":3.2,"t":"2026-10-08T20:30:00Z","v":2069,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":5,"o":3.2,"t":"2026-10-08T20:45:00Z","v":4901,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-08T21:00:00Z","v":320,"vw":3.2},{"c":3.23,"h":3.23,"l":3.2004,"n":2,"o":3.2004,"t":"2026-10-08T21:15:00Z","v":650,"vw":3.223169},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-08T21:30:00Z","v":200,"vw":3.2},{"c":3.21,"h":3.21,"l":3.191,"n":7,"o":3.21,"t":"2026-10-08T21:45:00Z","v":6025,"vw":3.202891},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.18},{"c":3.17,"h":3.19,"l":3.17,"n":20,"o":3.19,"t":"2026-10-08T22:30:00Z","v":94374,"vw":3.176478},{"c":3.18,"h":3.19,"l":3.18,"n":10,"o":3.19,"t":"2026-10-08T22:45:00Z","v":3505,"vw":3.184286},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-10-08T23:00:00Z","v":500,"vw":3.19},{"c":3.181,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-10-08T23:15:00Z","v":10100,"vw":3.188574},{"c":3.2,"h":3.2,"l":3.19,"n":10,"o":3.19,"t":"2026-10-08T23:30:00Z","v":5198,"vw":3.196162},{"c":3.19,"h":3.22,"l":3.19,"n":10,"o":3.21,"t":"2026-10-08T23:45:00Z","v":6192,"vw":3.209078},{"c":3.05,"h":3.11,"l":3.05,"n":73,"o":3.05,"t":"2026-10-09T08:00:00Z","v":25669,"vw":3.06406},{"c":3.05,"h":3.06,"l":3.05,"n":8,"o":3.06,"t":"2026-10-09T08:15:00Z","v":1308,"vw":3.058259},{"c":3.06,"h":3.06,"l":3.05,"n":3,"o":3.05,"t":"2026-10-09T08:45:00Z","v":2169,"vw":3.055533},{"c":3.09,"h":3.09,"l":3.06,"n":6,"o":3.06,"t":"2026-10-09T09:00:00Z","v":2635,"vw":3.066172},{"c":3.09,"h":3.09,"l":3.09,"n":8,"o":3.09,"t":"2026-10-09T09:15:00Z","v":1800,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-09T09:30:00Z","v":1653,"vw":3.09},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-09T10:00:00Z","v":155,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-09T10:15:00Z","v":2700,"vw":3.08},{"c":3.09,"h":3.09,"l":3.08,"n":17,"o":3.08,"t":"2026-10-09T10:30:00Z","v":2564,"vw":3.085833},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-09T10:45:00Z","v":5555,"vw":3.08},{"c":3.0899,"h":3.09,"l":3.07,"n":15,"o":3.0701,"t":"2026-10-09T11:00:00Z","v":19930,"vw":3.073528},{"c":3.0797,"h":3.08,"l":3.07,"n":7,"o":3.08,"t":"2026-10-09T11:15:00Z","v":2305,"vw":3.071509},{"c":3.061,"h":3.061,"l":3.05,"n":11,"o":3.05,"t":"2026-10-09T11:30:00Z","v":17604,"vw":3.057954},{"c":3.065,"h":3.065,"l":3.05,"n":10,"o":3.05,"t":"2026-10-09T11:45:00Z","v":14218,"vw":3.056957},{"c":3.08,"h":3.09,"l":3.08,"n":16,"o":3.08,"t":"2026-10-09T12:00:00Z","v":40308,"vw":3.082109},{"c":3.07,"h":3.08,"l":3.07,"n":7,"o":3.08,"t":"2026-10-09T12:15:00Z","v":14399,"vw":3.07449},{"c":3.09,"h":3.09,"l":3.061,"n":22,"o":3.061,"t":"2026-10-09T12:30:00Z","v":4176,"vw":3.084343},{"c":3.07,"h":3.1,"l":3.07,"n":33,"o":3.09,"t":"2026-10-09T12:45:00Z","v":17806,"vw":3.080904},{"c":3.08,"h":3.08,"l":3.06,"n":20,"o":3.06,"t":"2026-10-09T13:00:00Z","v":22168,"vw":3.067665},{"c":3.1396,"h":3.1396,"l":3.05,"n":118,"o":3.07,"t":"2026-10-09T13:15:00Z","v":110048,"vw":3.064059},{"c":3.15,"h":3.18,"l":3.085,"n":831,"o":3.12,"t":"2026-10-09T13:30:00Z","v":704957,"vw":3.133086},{"c":3.1862,"h":3.2,"l":3.15,"n":435,"o":3.15,"t":"2026-10-09T13:45:00Z","v":329072,"vw":3.177185},{"c":3.2299,"h":3.26,"l":3.17,"n":300,"o":3.18,"t":"2026-10-09T14:00:00Z","v":360716,"vw":3.208026},{"c":3.1977,"h":3.245,"l":3.1877,"n":263,"o":3.23,"t":"2026-10-09T14:15:00Z","v":253148,"vw":3.207405},{"c":3.1799,"h":3.2107,"l":3.155,"n":259,"o":3.19,"t":"2026-10-09T14:30:00Z","v":358386,"vw":3.191371},{"c":3.1301,"h":3.185,"l":3.1099,"n":191,"o":3.18,"t":"2026-10-09T14:45:00Z","v":186419,"vw":3.142991},{"c":3.1702,"h":3.175,"l":3.115,"n":210,"o":3.135,"t":"2026-10-09T15:00:00Z","v":266250,"vw":3.143471},{"c":3.1999,"h":3.2,"l":3.17,"n":129,"o":3.175,"t":"2026-10-09T15:15:00Z","v":140548,"vw":3.1825},{"c":3.215,"h":3.2199,"l":3.1901,"n":165,"o":3.2,"t":"2026-10-09T15:30:00Z","v":186608,"vw":3.20167},{"c":3.192,"h":3.215,"l":3.18,"n":261,"o":3.21,"t":"2026-10-09T15:45:00Z","v":676051,"vw":3.195714},{"c":3.219,"h":3.2299,"l":3.19,"n":265,"o":3.2,"t":"2026-10-09T16:00:00Z","v":528255,"vw":3.214905},{"c":3.21,"h":3.23,"l":3.21,"n":154,"o":3.21,"t":"2026-10-09T16:15:00Z","v":303323,"vw":3.219165},{"c":3.205,"h":3.2199,"l":3.19,"n":106,"o":3.21,"t":"2026-10-09T16:30:00Z","v":224237,"vw":3.200883},{"c":3.1701,"h":3.2,"l":3.1601,"n":255,"o":3.2,"t":"2026-10-09T16:45:00Z","v":502528,"vw":3.177741},{"c":3.205,"h":3.2151,"l":3.175,"n":84,"o":3.1799,"t":"2026-10-09T17:00:00Z","v":187926,"vw":3.197661},{"c":3.2001,"h":3.215,"l":3.195,"n":100,"o":3.2099,"t":"2026-10-09T17:15:00Z","v":203472,"vw":3.206164},{"c":3.1897,"h":3.2099,"l":3.18,"n":167,"o":3.2001,"t":"2026-10-09T17:30:00Z","v":291470,"vw":3.197283},{"c":3.17,"h":3.2,"l":3.16,"n":191,"o":3.1899,"t":"2026-10-09T17:45:00Z","v":419641,"vw":3.175957},{"c":3.1801,"h":3.1919,"l":3.1677,"n":145,"o":3.17,"t":"2026-10-09T18:00:00Z","v":252263,"vw":3.179372},{"c":3.185,"h":3.195,"l":3.185,"n":38,"o":3.185,"t":"2026-10-09T18:15:00Z","v":71275,"vw":3.19051},{"c":3.192,"h":3.205,"l":3.185,"n":88,"o":3.1877,"t":"2026-10-09T18:30:00Z","v":120874,"vw":3.195204},{"c":3.175,"h":3.195,"l":3.175,"n":195,"o":3.19,"t":"2026-10-09T18:45:00Z","v":341205,"vw":3.181906},{"c":3.19,"h":3.195,"l":3.175,"n":110,"o":3.18,"t":"2026-10-09T19:00:00Z","v":216434,"vw":3.184309},{"c":3.1901,"h":3.2,"l":3.171,"n":112,"o":3.185,"t":"2026-10-09T19:15:00Z","v":229074,"vw":3.187205},{"c":3.1901,"h":3.205,"l":3.1899,"n":114,"o":3.195,"t":"2026-10-09T19:30:00Z","v":232506,"vw":3.197732},{"c":3.19,"h":3.2,"l":3.17,"n":319,"o":3.195,"t":"2026-10-09T19:45:00Z","v":802976,"vw":3.188488},{"c":3.18,"h":3.2,"l":3.18,"n":47,"o":3.19,"t":"2026-10-09T20:00:00Z","v":21365,"vw":3.18877},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-09T20:15:00Z","v":900,"vw":3.18},{"c":3.1723,"h":3.1723,"l":3.1723,"n":1,"o":3.1723,"t":"2026-10-09T20:30:00Z","v":500,"vw":3.1723},{"c":3.1646,"h":3.1646,"l":3.1646,"n":3,"o":3.1646,"t":"2026-10-09T21:30:00Z","v":130,"vw":3.1646},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-09T21:45:00Z","v":2111,"vw":3.17},{"c":3.15,"h":3.15,"l":3.11,"n":24,"o":3.14,"t":"2026-10-12T08:00:00Z","v":3394,"vw":3.130791},{"c":3.18,"h":3.18,"l":3.15,"n":7,"o":3.15,"t":"2026-10-12T08:15:00Z","v":13302,"vw":3.177536},{"c":3.2,"h":3.2,"l":3.18,"n":18,"o":3.18,"t":"2026-10-12T08:30:00Z","v":11615,"vw":3.182757},{"c":3.21,"h":3.21,"l":3.2093,"n":4,"o":3.2093,"t":"2026-10-12T08:45:00Z","v":4918,"vw":3.209955},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-12T09:00:00Z","v":6531,"vw":3.21},{"c":3.2,"h":3.21,"l":3.2,"n":28,"o":3.21,"t":"2026-10-12T09:15:00Z","v":18117,"vw":3.207149},{"c":3.21,"h":3.21,"l":3.2,"n":6,"o":3.2,"t":"2026-10-12T09:30:00Z","v":1618,"vw":3.20804},{"c":3.21,"h":3.21,"l":3.21,"n":19,"o":3.21,"t":"2026-10-12T09:45:00Z","v":4676,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":19,"o":3.21,"t":"2026-10-12T10:00:00Z","v":10600,"vw":3.21},{"c":3.2199,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-10-12T10:15:00Z","v":5800,"vw":3.216552},{"c":3.21,"h":3.21,"l":3.21,"n":4,"o":3.21,"t":"2026-10-12T10:45:00Z","v":4598,"vw":3.21},{"c":3.26,"h":3.26,"l":3.215,"n":46,"o":3.215,"t":"2026-10-12T11:00:00Z","v":38759,"vw":3.247879},{"c":3.28,"h":3.28,"l":3.26,"n":26,"o":3.26,"t":"2026-10-12T11:15:00Z","v":54595,"vw":3.26273},{"c":3.29,"h":3.29,"l":3.2693,"n":9,"o":3.27,"t":"2026-10-12T11:30:00Z","v":11850,"vw":3.282559},{"c":3.28,"h":3.2892,"l":3.27,"n":7,"o":3.2892,"t":"2026-10-12T11:45:00Z","v":8700,"vw":3.279287},{"c":3.29,"h":3.3,"l":3.29,"n":6,"o":3.3,"t":"2026-10-12T12:00:00Z","v":2011,"vw":3.298964},{"c":3.3,"h":3.3,"l":3.29,"n":6,"o":3.29,"t":"2026-10-12T12:15:00Z","v":5705,"vw":3.294854},{"c":3.32,"h":3.33,"l":3.2991,"n":20,"o":3.2991,"t":"2026-10-12T12:30:00Z","v":12482,"vw":3.324494},{"c":3.34,"h":3.34,"l":3.32,"n":63,"o":3.32,"t":"2026-10-12T12:45:00Z","v":44676,"vw":3.332786},{"c":3.29,"h":3.3391,"l":3.29,"n":36,"o":3.3391,"t":"2026-10-12T13:00:00Z","v":22876,"vw":3.308406},{"c":3.33,"h":3.35,"l":3.27,"n":70,"o":3.29,"t":"2026-10-12T13:15:00Z","v":94668,"vw":3.310156},{"c":3.3226,"h":3.425,"l":3.31,"n":614,"o":3.33,"t":"2026-10-12T13:30:00Z","v":449453,"vw":3.362398},{"c":3.32,"h":3.35,"l":3.28,"n":640,"o":3.31,"t":"2026-10-12T13:45:00Z","v":542478,"vw":3.317806},{"c":3.335,"h":3.365,"l":3.32,"n":327,"o":3.32,"t":"2026-10-12T14:00:00Z","v":269896,"vw":3.348992},{"c":3.37,"h":3.405,"l":3.3399,"n":282,"o":3.34,"t":"2026-10-12T14:15:00Z","v":285709,"vw":3.379764},{"c":3.4038,"h":3.405,"l":3.37,"n":250,"o":3.3764,"t":"2026-10-12T14:30:00Z","v":350620,"vw":3.380253},{"c":3.345,"h":3.41,"l":3.34,"n":195,"o":3.3999,"t":"2026-10-12T14:45:00Z","v":237900,"vw":3.379892},{"c":3.35,"h":3.36,"l":3.325,"n":219,"o":3.345,"t":"2026-10-12T15:00:00Z","v":375889,"vw":3.345395},{"c":3.3699,"h":3.37,"l":3.3401,"n":114,"o":3.345,"t":"2026-10-12T15:15:00Z","v":123279,"vw":3.355846},{"c":3.34,"h":3.3736,"l":3.34,"n":83,"o":3.3736,"t":"2026-10-12T15:30:00Z","v":89490,"vw":3.359514},{"c":3.33,"h":3.34,"l":3.32,"n":111,"o":3.34,"t":"2026-10-12T15:45:00Z","v":186097,"vw":3.330386},{"c":3.335,"h":3.335,"l":3.3097,"n":168,"o":3.33,"t":"2026-10-12T16:00:00Z","v":251205,"vw":3.324192},{"c":3.34,"h":3.3401,"l":3.3201,"n":122,"o":3.33,"t":"2026-10-12T16:15:00Z","v":177324,"vw":3.33256},{"c":3.3502,"h":3.36,"l":3.335,"n":201,"o":3.335,"t":"2026-10-12T16:30:00Z","v":375870,"vw":3.347718},{"c":3.38,"h":3.3899,"l":3.3501,"n":71,"o":3.3501,"t":"2026-10-12T16:45:00Z","v":86366,"vw":3.368674},{"c":3.37,"h":3.39,"l":3.36,"n":106,"o":3.39,"t":"2026-10-12T17:00:00Z","v":146837,"vw":3.374574},{"c":3.36,"h":3.375,"l":3.355,"n":54,"o":3.3601,"t":"2026-10-12T17:15:00Z","v":78684,"vw":3.365687},{"c":3.36,"h":3.375,"l":3.355,"n":118,"o":3.365,"t":"2026-10-12T17:30:00Z","v":216705,"vw":3.362553},{"c":3.3599,"h":3.365,"l":3.3499,"n":75,"o":3.365,"t":"2026-10-12T17:45:00Z","v":107632,"vw":3.356256},{"c":3.3617,"h":3.375,"l":3.355,"n":44,"o":3.355,"t":"2026-10-12T18:00:00Z","v":72673,"vw":3.36357},{"c":3.35,"h":3.37,"l":3.335,"n":150,"o":3.37,"t":"2026-10-12T18:15:00Z","v":237617,"vw":3.34798},{"c":3.355,"h":3.355,"l":3.34,"n":102,"o":3.345,"t":"2026-10-12T18:30:00Z","v":182219,"vw":3.34977},{"c":3.3437,"h":3.365,"l":3.3401,"n":64,"o":3.35,"t":"2026-10-12T18:45:00Z","v":107612,"vw":3.352676},{"c":3.3401,"h":3.345,"l":3.32,"n":183,"o":3.34,"t":"2026-10-12T19:00:00Z","v":352874,"vw":3.331813},{"c":3.305,"h":3.35,"l":3.3001,"n":87,"o":3.34,"t":"2026-10-12T19:15:00Z","v":134859,"vw":3.324603},{"c":3.3,"h":3.3,"l":3.26,"n":283,"o":3.295,"t":"2026-10-12T19:30:00Z","v":524664,"vw":3.28049},{"c":3.3301,"h":3.335,"l":3.29,"n":244,"o":3.295,"t":"2026-10-12T19:45:00Z","v":439529,"vw":3.315069},{"c":3.36,"h":3.36,"l":3.33,"n":23,"o":3.33,"t":"2026-10-12T20:00:00Z","v":17685,"vw":3.341439},{"c":3.35,"h":3.35,"l":3.34,"n":5,"o":3.34,"t":"2026-10-12T20:30:00Z","v":458,"vw":3.34716},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-12T20:45:00Z","v":414,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-12T21:30:00Z","v":300,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-12T22:00:00Z","v":1000,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-12T22:30:00Z","v":200,"vw":3.35},{"c":3.36,"h":3.36,"l":3.35,"n":2,"o":3.35,"t":"2026-10-12T22:45:00Z","v":750,"vw":3.356667},{"c":3.37,"h":3.37,"l":3.36,"n":4,"o":3.36,"t":"2026-10-12T23:00:00Z","v":4643,"vw":3.367822},{"c":3.4,"h":3.4,"l":3.38,"n":44,"o":3.38,"t":"2026-10-12T23:30:00Z","v":8920,"vw":3.388964},{"c":3.43,"h":3.43,"l":3.39,"n":18,"o":3.3936,"t":"2026-10-12T23:45:00Z","v":19862,"vw":3.397492},{"c":3.44,"h":3.49,"l":3.43,"n":53,"o":3.46,"t":"2026-10-13T08:00:00Z","v":21607,"vw":3.454392},{"c":3.43,"h":3.44,"l":3.43,"n":2,"o":3.44,"t":"2026-10-13T08:15:00Z","v":1200,"vw":3.438333},{"c":3.4193,"h":3.43,"l":3.4193,"n":6,"o":3.43,"t":"2026-10-13T08:30:00Z","v":2607,"vw":3.422272},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-13T08:45:00Z","v":700,"vw":3.41},{"c":3.42,"h":3.43,"l":3.42,"n":8,"o":3.43,"t":"2026-10-13T09:00:00Z","v":2902,"vw":3.42931},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-13T09:45:00Z","v":1102,"vw":3.44},{"c":3.4303,"h":3.4303,"l":3.4303,"n":1,"o":3.4303,"t":"2026-10-13T10:00:00Z","v":100,"vw":3.4303},{"c":3.45,"h":3.45,"l":3.4492,"n":2,"o":3.4492,"t":"2026-10-13T10:15:00Z","v":1900,"vw":3.449579},{"c":3.4581,"h":3.4581,"l":3.45,"n":6,"o":3.45,"t":"2026-10-13T10:30:00Z","v":2649,"vw":3.454605},{"c":3.46,"h":3.4691,"l":3.46,"n":8,"o":3.4691,"t":"2026-10-13T10:45:00Z","v":5389,"vw":3.460488},{"c":3.49,"h":3.5,"l":3.46,"n":33,"o":3.46,"t":"2026-10-13T11:00:00Z","v":33001,"vw":3.487539},{"c":3.488,"h":3.53,"l":3.488,"n":51,"o":3.5,"t":"2026-10-13T11:15:00Z","v":28006,"vw":3.506613},{"c":3.4801,"h":3.5,"l":3.48,"n":14,"o":3.4845,"t":"2026-10-13T11:30:00Z","v":11205,"vw":3.48705},{"c":3.49,"h":3.49,"l":3.48,"n":8,"o":3.485,"t":"2026-10-13T11:45:00Z","v":12800,"vw":3.485982},{"c":3.5469,"h":3.56,"l":3.5,"n":172,"o":3.5,"t":"2026-10-13T12:00:00Z","v":121564,"vw":3.530337},{"c":3.5993,"h":3.6,"l":3.5399,"n":188,"o":3.54,"t":"2026-10-13T12:15:00Z","v":186367,"vw":3.587427},{"c":3.67,"h":3.67,"l":3.6,"n":201,"o":3.6,"t":"2026-10-13T12:30:00Z","v":119645,"vw":3.645827},{"c":3.66,"h":3.69,"l":3.64,"n":106,"o":3.6799,"t":"2026-10-13T12:45:00Z","v":62233,"vw":3.660783},{"c":3.6485,"h":3.6585,"l":3.6324,"n":58,"o":3.65,"t":"2026-10-13T13:00:00Z","v":70580,"vw":3.646649},{"c":3.65,"h":3.66,"l":3.64,"n":185,"o":3.6599,"t":"2026-10-13T13:15:00Z","v":143882,"vw":3.651444},{"c":3.55,"h":3.675,"l":3.49,"n":991,"o":3.66,"t":"2026-10-13T13:30:00Z","v":1290474,"vw":3.57491},{"c":3.63,"h":3.65,"l":3.515,"n":643,"o":3.55,"t":"2026-10-13T13:45:00Z","v":653719,"vw":3.581801},{"c":3.52,"h":3.63,"l":3.49,"n":538,"o":3.6115,"t":"2026-10-13T14:00:00Z","v":736126,"vw":3.575254},{"c":3.56,"h":3.5601,"l":3.49,"n":401,"o":3.52,"t":"2026-10-13T14:15:00Z","v":717985,"vw":3.533205},{"c":3.5501,"h":3.6,"l":3.5201,"n":376,"o":3.5701,"t":"2026-10-13T14:30:00Z","v":583480,"vw":3.563975},{"c":3.6,"h":3.61,"l":3.55,"n":150,"o":3.555,"t":"2026-10-13T14:45:00Z","v":191615,"vw":3.580701},{"c":3.59,"h":3.63,"l":3.5899,"n":202,"o":3.6,"t":"2026-10-13T15:00:00Z","v":313361,"vw":3.607245},{"c":3.59,"h":3.61,"l":3.5801,"n":93,"o":3.5999,"t":"2026-10-13T15:15:00Z","v":121373,"vw":3.598717},{"c":3.62,"h":3.635,"l":3.5801,"n":107,"o":3.6,"t":"2026-10-13T15:30:00Z","v":236834,"vw":3.620513},{"c":3.5701,"h":3.625,"l":3.5599,"n":131,"o":3.62,"t":"2026-10-13T15:45:00Z","v":208890,"vw":3.590324},{"c":3.535,"h":3.575,"l":3.53,"n":130,"o":3.575,"t":"2026-10-13T16:00:00Z","v":197001,"vw":3.550045},{"c":3.465,"h":3.535,"l":3.45,"n":296,"o":3.535,"t":"2026-10-13T16:15:00Z","v":499204,"vw":3.493485},{"c":3.4982,"h":3.5,"l":3.44,"n":166,"o":3.46,"t":"2026-10-13T16:30:00Z","v":249579,"vw":3.470327},{"c":3.53,"h":3.53,"l":3.475,"n":181,"o":3.495,"t":"2026-10-13T16:45:00Z","v":333763,"vw":3.50171},{"c":3.55,"h":3.57,"l":3.525,"n":257,"o":3.535,"t":"2026-10-13T17:00:00Z","v":484179,"vw":3.540886},{"c":3.61,"h":3.615,"l":3.5399,"n":157,"o":3.545,"t":"2026-10-13T17:15:00Z","v":280665,"vw":3.578121},{"c":3.5801,"h":3.6199,"l":3.5799,"n":104,"o":3.6101,"t":"2026-10-13T17:30:00Z","v":225882,"vw":3.59032},{"c":3.6,"h":3.625,"l":3.5701,"n":215,"o":3.58,"t":"2026-10-13T17:45:00Z","v":388644,"vw":3.596509},{"c":3.5901,"h":3.61,"l":3.5699,"n":358,"o":3.6,"t":"2026-10-13T18:00:00Z","v":537270,"vw":3.58225},{"c":3.57,"h":3.605,"l":3.5601,"n":270,"o":3.59,"t":"2026-10-13T18:15:00Z","v":453638,"vw":3.586222},{"c":3.595,"h":3.605,"l":3.5601,"n":189,"o":3.5601,"t":"2026-10-13T18:30:00Z","v":292006,"vw":3.58472},{"c":3.59,"h":3.5999,"l":3.579,"n":106,"o":3.59,"t":"2026-10-13T18:45:00Z","v":411218,"vw":3.582243},{"c":3.6,"h":3.61,"l":3.575,"n":145,"o":3.5901,"t":"2026-10-13T19:00:00Z","v":248892,"vw":3.588625},{"c":3.56,"h":3.6099,"l":3.56,"n":312,"o":3.5999,"t":"2026-10-13T19:15:00Z","v":475987,"vw":3.58014},{"c":3.58,"h":3.6,"l":3.55,"n":255,"o":3.56,"t":"2026-10-13T19:30:00Z","v":473214,"vw":3.572459},{"c":3.535,"h":3.585,"l":3.53,"n":283,"o":3.5822,"t":"2026-10-13T19:45:00Z","v":661521,"vw":3.553864},{"c":3.52,"h":3.54,"l":3.5181,"n":21,"o":3.54,"t":"2026-10-13T20:00:00Z","v":8846,"vw":3.533785},{"c":3.53,"h":3.54,"l":3.5205,"n":8,"o":3.5205,"t":"2026-10-13T20:15:00Z","v":3550,"vw":3.530398},{"c":3.53,"h":3.53,"l":3.52,"n":4,"o":3.52,"t":"2026-10-13T20:45:00Z","v":2099,"vw":3.522554},{"c":3.55,"h":3.5565,"l":3.53,"n":5,"o":3.53,"t":"2026-10-13T21:30:00Z","v":3700,"vw":3.533514},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-13T22:45:00Z","v":2875,"vw":3.53},{"c":3.54,"h":3.54,"l":3.52,"n":2,"o":3.52,"t":"2026-10-13T23:15:00Z","v":2300,"vw":3.537391},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-13T23:30:00Z","v":1402,"vw":3.54},{"c":3.54,"h":3.56,"l":3.52,"n":9,"o":3.56,"t":"2026-10-13T23:45:00Z","v":27700,"vw":3.522318},{"c":3.5602,"h":3.61,"l":3.54,"n":47,"o":3.61,"t":"2026-10-14T08:00:00Z","v":17729,"vw":3.580379},{"c":3.57,"h":3.57,"l":3.56,"n":3,"o":3.56,"t":"2026-10-14T08:15:00Z","v":2650,"vw":3.567547},{"c":3.63,"h":3.63,"l":3.6,"n":7,"o":3.6,"t":"2026-10-14T08:30:00Z","v":2621,"vw":3.621154},{"c":3.64,"h":3.65,"l":3.63,"n":26,"o":3.63,"t":"2026-10-14T08:45:00Z","v":10557,"vw":3.640758},{"c":3.66,"h":3.67,"l":3.65,"n":12,"o":3.65,"t":"2026-10-14T09:00:00Z","v":9089,"vw":3.658547},{"c":3.69,"h":3.69,"l":3.66,"n":7,"o":3.66,"t":"2026-10-14T09:15:00Z","v":4801,"vw":3.686458},{"c":3.68,"h":3.7074,"l":3.67,"n":12,"o":3.7,"t":"2026-10-14T09:30:00Z","v":6482,"vw":3.682521},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-14T09:45:00Z","v":1200,"vw":3.69},{"c":3.72,"h":3.73,"l":3.7,"n":23,"o":3.7,"t":"2026-10-14T10:00:00Z","v":10396,"vw":3.716368},{"c":3.745,"h":3.75,"l":3.72,"n":21,"o":3.72,"t":"2026-10-14T10:15:00Z","v":9650,"vw":3.738914},{"c":3.759,"h":3.7593,"l":3.73,"n":15,"o":3.74,"t":"2026-10-14T10:30:00Z","v":15956,"vw":3.751669},{"c":3.79,"h":3.8,"l":3.7594,"n":71,"o":3.76,"t":"2026-10-14T10:45:00Z","v":44860,"vw":3.772337},{"c":3.81,"h":3.83,"l":3.79,"n":357,"o":3.795,"t":"2026-10-14T11:00:00Z","v":382798,"vw":3.812121},{"c":3.83,"h":3.87,"l":3.8,"n":110,"o":3.8,"t":"2026-10-14T11:15:00Z","v":73817,"vw":3.844522},{"c":3.81,"h":3.84,"l":3.81,"n":16,"o":3.83,"t":"2026-10-14T11:30:00Z","v":32049,"vw":3.83769},{"c":3.8275,"h":3.83,"l":3.81,"n":20,"o":3.82,"t":"2026-10-14T11:45:00Z","v":28028,"vw":3.821048},{"c":3.81,"h":3.8294,"l":3.8,"n":32,"o":3.81,"t":"2026-10-14T12:00:00Z","v":31833,"vw":3.81517},{"c":3.86,"h":3.86,"l":3.79,"n":20,"o":3.811,"t":"2026-10-14T12:15:00Z","v":39513,"vw":3.823079},{"c":4.02,"h":4.05,"l":3.84,"n":515,"o":3.84,"t":"2026-10-14T12:30:00Z","v":703348,"vw":4.011249},{"c":4.09,"h":4.09,"l":3.99,"n":236,"o":4.02,"t":"2026-10-14T12:45:00Z","v":354177,"vw":4.039868},{"c":4.07,"h":4.1,"l":4.06,"n":142,"o":4.09,"t":"2026-10-14T13:00:00Z","v":120602,"vw":4.0843},{"c":4.09,"h":4.14,"l":4.07,"n":485,"o":4.07,"t":"2026-10-14T13:15:00Z","v":445793,"vw":4.1011},{"c":4.4501,"h":4.52,"l":4.03,"n":3541,"o":4.09,"t":"2026-10-14T13:30:00Z","v":2958949,"vw":4.352265},{"c":4.5801,"h":4.5801,"l":4.4,"n":1607,"o":4.465,"t":"2026-10-14T13:45:00Z","v":1809461,"vw":4.481669},{"c":4.605,"h":4.65,"l":4.54,"n":2621,"o":4.585,"t":"2026-10-14T14:00:00Z","v":3298515,"vw":4.606732},{"c":4.505,"h":4.62,"l":4.4801,"n":1819,"o":4.6001,"t":"2026-10-14T14:15:00Z","v":2248164,"vw":4.536193},{"c":4.49,"h":4.535,"l":4.48,"n":972,"o":4.505,"t":"2026-10-14T14:30:00Z","v":1492572,"vw":4.511633},{"c":4.475,"h":4.54,"l":4.44,"n":906,"o":4.49,"t":"2026-10-14T14:45:00Z","v":1205493,"vw":4.489057},{"c":4.5601,"h":4.59,"l":4.475,"n":742,"o":4.48,"t":"2026-10-14T15:00:00Z","v":602136,"vw":4.555195},{"c":4.5799,"h":4.595,"l":4.5401,"n":569,"o":4.55,"t":"2026-10-14T15:15:00Z","v":557936,"vw":4.574084},{"c":4.615,"h":4.6399,"l":4.584,"n":471,"o":4.585,"t":"2026-10-14T15:30:00Z","v":576629,"vw":4.603742},{"c":4.6298,"h":4.63,"l":4.5798,"n":413,"o":4.61,"t":"2026-10-14T15:45:00Z","v":351069,"vw":4.606441},{"c":4.71,"h":4.7199,"l":4.62,"n":827,"o":4.63,"t":"2026-10-14T16:00:00Z","v":923068,"vw":4.679968},{"c":4.665,"h":4.73,"l":4.655,"n":489,"o":4.7102,"t":"2026-10-14T16:15:00Z","v":627174,"vw":4.698235},{"c":4.57,"h":4.675,"l":4.5601,"n":599,"o":4.665,"t":"2026-10-14T16:30:00Z","v":665477,"vw":4.608907},{"c":4.5501,"h":4.61,"l":4.55,"n":429,"o":4.571,"t":"2026-10-14T16:45:00Z","v":524950,"vw":4.574315},{"c":4.6,"h":4.61,"l":4.5516,"n":464,"o":4.56,"t":"2026-10-14T17:00:00Z","v":441406,"vw":4.581506},{"c":4.624,"h":4.6499,"l":4.5601,"n":606,"o":4.6,"t":"2026-10-14T17:15:00Z","v":924894,"vw":4.58976},{"c":4.645,"h":4.6681,"l":4.62,"n":781,"o":4.63,"t":"2026-10-14T17:30:00Z","v":1443291,"vw":4.640745},{"c":4.715,"h":4.7299,"l":4.635,"n":701,"o":4.65,"t":"2026-10-14T17:45:00Z","v":1257110,"vw":4.678734},{"c":4.685,"h":4.75,"l":4.6603,"n":714,"o":4.7101,"t":"2026-10-14T18:00:00Z","v":1111979,"vw":4.716947},{"c":4.675,"h":4.7081,"l":4.65,"n":536,"o":4.68,"t":"2026-10-14T18:15:00Z","v":701522,"vw":4.680293},{"c":4.705,"h":4.7299,"l":4.6701,"n":307,"o":4.6701,"t":"2026-10-14T18:30:00Z","v":537452,"vw":4.706591},{"c":4.6399,"h":4.715,"l":4.624,"n":493,"o":4.71,"t":"2026-10-14T18:45:00Z","v":1206383,"vw":4.658641},{"c":4.67,"h":4.695,"l":4.64,"n":317,"o":4.64,"t":"2026-10-14T19:00:00Z","v":455616,"vw":4.66931},{"c":4.65,"h":4.675,"l":4.61,"n":568,"o":4.6701,"t":"2026-10-14T19:15:00Z","v":751939,"vw":4.642311},{"c":4.64,"h":4.6796,"l":4.6101,"n":501,"o":4.66,"t":"2026-10-14T19:30:00Z","v":578997,"vw":4.646438},{"c":4.62,"h":4.67,"l":4.595,"n":485,"o":4.64,"t":"2026-10-14T19:45:00Z","v":968021,"vw":4.626635},{"c":4.6673,"h":4.6673,"l":4.62,"n":63,"o":4.62,"t":"2026-10-14T20:00:00Z","v":41673,"vw":4.636186},{"c":4.6997,"h":4.6997,"l":4.651,"n":35,"o":4.6899,"t":"2026-10-14T20:15:00Z","v":11297,"vw":4.672628},{"c":4.69,"h":4.7,"l":4.68,"n":29,"o":4.68,"t":"2026-10-14T20:30:00Z","v":9392,"vw":4.688594},{"c":4.67,"h":4.72,"l":4.65,"n":49,"o":4.7,"t":"2026-10-14T20:45:00Z","v":21239,"vw":4.685379},{"c":4.7397,"h":4.7397,"l":4.69,"n":36,"o":4.69,"t":"2026-10-14T21:00:00Z","v":21160,"vw":4.715942},{"c":4.78,"h":4.8,"l":4.75,"n":59,"o":4.75,"t":"2026-10-14T21:15:00Z","v":28562,"vw":4.787306},{"c":4.8301,"h":4.8792,"l":4.8,"n":101,"o":4.8,"t":"2026-10-14T21:30:00Z","v":46179,"vw":4.834823},{"c":4.8496,"h":4.86,"l":4.82,"n":49,"o":4.854,"t":"2026-10-14T21:45:00Z","v":12988,"vw":4.844146},{"c":4.91,"h":4.99,"l":4.86,"n":153,"o":4.86,"t":"2026-10-14T22:00:00Z","v":49236,"vw":4.925728},{"c":4.99,"h":5.02,"l":4.93,"n":185,"o":4.9394,"t":"2026-10-14T22:15:00Z","v":72991,"vw":4.988499},{"c":5.03,"h":5.055,"l":4.9769,"n":153,"o":5,"t":"2026-10-14T22:30:00Z","v":53989,"vw":5.024312},{"c":5.05,"h":5.07,"l":4.98,"n":82,"o":5.04,"t":"2026-10-14T22:45:00Z","v":46811,"vw":5.029136},{"c":5.0566,"h":5.08,"l":5.02,"n":107,"o":5.0423,"t":"2026-10-14T23:00:00Z","v":71531,"vw":5.047729},{"c":5.09,"h":5.11,"l":5.0552,"n":120,"o":5.0552,"t":"2026-10-14T23:15:00Z","v":68384,"vw":5.086888},{"c":5.13,"h":5.13,"l":5.0801,"n":132,"o":5.09,"t":"2026-10-14T23:30:00Z","v":110864,"vw":5.116908},{"c":5.19,"h":5.19,"l":5.1315,"n":149,"o":5.1315,"t":"2026-10-14T23:45:00Z","v":44547,"vw":5.165966},{"c":5.15,"h":5.17,"l":4.87,"n":512,"o":5.02,"t":"2026-10-15T08:00:00Z","v":237372,"vw":5.044949},{"c":5.18,"h":5.2,"l":5.14,"n":104,"o":5.14,"t":"2026-10-15T08:15:00Z","v":49471,"vw":5.181883},{"c":5.19,"h":5.23,"l":5.17,"n":133,"o":5.18,"t":"2026-10-15T08:30:00Z","v":73865,"vw":5.194282},{"c":5.1603,"h":5.1902,"l":5.15,"n":96,"o":5.19,"t":"2026-10-15T08:45:00Z","v":128074,"vw":5.169433},{"c":5.16,"h":5.18,"l":5.14,"n":52,"o":5.16,"t":"2026-10-15T09:00:00Z","v":55459,"vw":5.157423},{"c":5.22,"h":5.225,"l":5.1699,"n":23,"o":5.1699,"t":"2026-10-15T09:15:00Z","v":30112,"vw":5.213811},{"c":5.26,"h":5.3,"l":5.25,"n":155,"o":5.25,"t":"2026-10-15T09:30:00Z","v":52153,"vw":5.275934},{"c":5.23,"h":5.28,"l":5.22,"n":62,"o":5.27,"t":"2026-10-15T09:45:00Z","v":20494,"vw":5.244272},{"c":5.18,"h":5.25,"l":5.16,"n":303,"o":5.21,"t":"2026-10-15T10:00:00Z","v":109819,"vw":5.226639},{"c":5.16,"h":5.18,"l":5.16,"n":50,"o":5.17,"t":"2026-10-15T10:15:00Z","v":45503,"vw":5.169419},{"c":5.1607,"h":5.18,"l":5.14,"n":38,"o":5.17,"t":"2026-10-15T10:30:00Z","v":47282,"vw":5.159863},{"c":5.27,"h":5.27,"l":5.16,"n":68,"o":5.16,"t":"2026-10-15T10:45:00Z","v":44513,"vw":5.230606},{"c":5.1198,"h":5.29,"l":5.0921,"n":435,"o":5.28,"t":"2026-10-15T11:00:00Z","v":378541,"vw":5.233169},{"c":5.08,"h":5.1182,"l":4.99,"n":520,"o":5.1182,"t":"2026-10-15T11:15:00Z","v":363633,"vw":5.034429},{"c":4.925,"h":5.09,"l":4.8205,"n":470,"o":5.0896,"t":"2026-10-15T11:30:00Z","v":467779,"vw":4.937177},{"c":4.98,"h":4.99,"l":4.92,"n":123,"o":4.92,"t":"2026-10-15T11:45:00Z","v":64853,"vw":4.941506},{"c":5.07,"h":5.08,"l":4.99,"n":245,"o":4.99,"t":"2026-10-15T12:00:00Z","v":99025,"vw":5.033659},{"c":5,"h":5.08,"l":4.7899,"n":282,"o":5.07,"t":"2026-10-15T12:15:00Z","v":232920,"vw":4.942582},{"c":5,"h":5.03,"l":4.83,"n":389,"o":4.886,"t":"2026-10-15T12:30:00Z","v":432661,"vw":4.960758},{"c":5.12,"h":5.15,"l":4.945,"n":576,"o":4.98,"t":"2026-10-15T12:45:00Z","v":419874,"vw":5.071978},{"c":5.0591,"h":5.14,"l":5.04,"n":240,"o":5.12,"t":"2026-10-15T13:00:00Z","v":309501,"vw":5.104646},{"c":5.25,"h":5.29,"l":5.04,"n":799,"o":5.05,"t":"2026-10-15T13:15:00Z","v":322149,"vw":5.156907},{"c":5.25,"h":5.36,"l":5.13,"n":4099,"o":5.22,"t":"2026-10-15T13:30:00Z","v":3727395,"vw":5.266797},{"c":5.4195,"h":5.51,"l":5.22,"n":2489,"o":5.27,"t":"2026-10-15T13:45:00Z","v":2142140,"vw":5.385223},{"c":5.355,"h":5.4684,"l":5.22,"n":1748,"o":5.43,"t":"2026-10-15T14:00:00Z","v":1774246,"vw":5.340819},{"c":5.37,"h":5.41,"l":5.2901,"n":1195,"o":5.36,"t":"2026-10-15T14:15:00Z","v":1010139,"vw":5.352282},{"c":5.18,"h":5.4,"l":5.14,"n":1457,"o":5.37,"t":"2026-10-15T14:30:00Z","v":1569823,"vw":5.221895},{"c":5.095,"h":5.23,"l":5.06,"n":1216,"o":5.18,"t":"2026-10-15T14:45:00Z","v":1287450,"vw":5.164196},{"c":4.815,"h":5.145,"l":4.78,"n":4374,"o":5.095,"t":"2026-10-15T15:00:00Z","v":7409043,"vw":4.909206},{"c":4.9999,"h":5.0198,"l":4.76,"n":2159,"o":4.81,"t":"2026-10-15T15:15:00Z","v":3143803,"vw":4.876104},{"c":4.94,"h":5.055,"l":4.8901,"n":635,"o":4.99,"t":"2026-10-15T15:30:00Z","v":510925,"vw":4.964317},{"c":4.87,"h":4.955,"l":4.8601,"n":519,"o":4.94,"t":"2026-10-15T15:45:00Z","v":477508,"vw":4.911065},{"c":4.87,"h":4.8778,"l":4.8,"n":516,"o":4.87,"t":"2026-10-15T16:00:00Z","v":443231,"vw":4.837013},{"c":4.9,"h":4.9101,"l":4.85,"n":544,"o":4.8699,"t":"2026-10-15T16:15:00Z","v":592395,"vw":4.88901},{"c":4.78,"h":4.91,"l":4.78,"n":480,"o":4.89,"t":"2026-10-15T16:30:00Z","v":494619,"vw":4.857194},{"c":4.675,"h":4.775,"l":4.64,"n":887,"o":4.775,"t":"2026-10-15T16:45:00Z","v":1165829,"vw":4.700028},{"c":4.505,"h":4.7,"l":4.49,"n":1120,"o":4.67,"t":"2026-10-15T17:00:00Z","v":1487232,"vw":4.563531},{"c":4.49,"h":4.585,"l":4.4399,"n":771,"o":4.5,"t":"2026-10-15T17:15:00Z","v":863797,"vw":4.504368},{"c":4.39,"h":4.475,"l":4.3101,"n":923,"o":4.475,"t":"2026-10-15T17:30:00Z","v":1393444,"vw":4.386305},{"c":4.32,"h":4.405,"l":4.3,"n":653,"o":4.39,"t":"2026-10-15T17:45:00Z","v":727875,"vw":4.357154},{"c":4.4501,"h":4.47,"l":4.315,"n":930,"o":4.325,"t":"2026-10-15T18:00:00Z","v":1346290,"vw":4.42007},{"c":4.415,"h":4.4699,"l":4.4,"n":430,"o":4.45,"t":"2026-10-15T18:15:00Z","v":408514,"vw":4.444123},{"c":4.285,"h":4.44,"l":4.27,"n":458,"o":4.4204,"t":"2026-10-15T18:30:00Z","v":627056,"vw":4.348516},{"c":4.2302,"h":4.33,"l":4.23,"n":452,"o":4.285,"t":"2026-10-15T18:45:00Z","v":610675,"vw":4.273597},{"c":4.2301,"h":4.26,"l":4.17,"n":607,"o":4.23,"t":"2026-10-15T19:00:00Z","v":740565,"vw":4.218451},{"c":4.21,"h":4.24,"l":4.16,"n":563,"o":4.24,"t":"2026-10-15T19:15:00Z","v":572217,"vw":4.193653},{"c":4.175,"h":4.26,"l":4.16,"n":678,"o":4.205,"t":"2026-10-15T19:30:00Z","v":800100,"vw":4.208642},{"c":4.08,"h":4.19,"l":4.07,"n":646,"o":4.17,"t":"2026-10-15T19:45:00Z","v":1086895,"vw":4.118813},{"c":4.09,"h":4.09,"l":4,"n":154,"o":4.075,"t":"2026-10-15T20:00:00Z","v":47911,"vw":4.057152},{"c":4.04,"h":4.08,"l":4.02,"n":54,"o":4.08,"t":"2026-10-15T20:15:00Z","v":14111,"vw":4.05481},{"c":4.06,"h":4.09,"l":3.98,"n":202,"o":4.03,"t":"2026-10-15T20:30:00Z","v":196010,"vw":4.025196},{"c":4.15,"h":4.19,"l":4.03,"n":76,"o":4.06,"t":"2026-10-15T20:45:00Z","v":104047,"vw":4.096167},{"c":4.2,"h":4.26,"l":4.14,"n":234,"o":4.14,"t":"2026-10-15T21:00:00Z","v":343239,"vw":4.202038},{"c":4.2,"h":4.22,"l":4.12,"n":58,"o":4.2,"t":"2026-10-15T21:15:00Z","v":29607,"vw":4.163963},{"c":4.2,"h":4.2,"l":4.1016,"n":12,"o":4.1381,"t":"2026-10-15T21:30:00Z","v":5353,"vw":4.124981},{"c":4.14,"h":4.1787,"l":4.14,"n":13,"o":4.178,"t":"2026-10-15T21:45:00Z","v":6377,"vw":4.142605},{"c":4.1,"h":4.17,"l":4.1,"n":21,"o":4.17,"t":"2026-10-15T22:00:00Z","v":10267,"vw":4.150694},{"c":4.1065,"h":4.1065,"l":4.06,"n":13,"o":4.1,"t":"2026-10-15T22:15:00Z","v":2556,"vw":4.093074},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-15T22:30:00Z","v":2000,"vw":4.13},{"c":4.1792,"h":4.1834,"l":4.141,"n":20,"o":4.15,"t":"2026-10-15T22:45:00Z","v":10151,"vw":4.164393},{"c":4.17,"h":4.19,"l":4.17,"n":21,"o":4.18,"t":"2026-10-15T23:00:00Z","v":23402,"vw":4.182151},{"c":4.2,"h":4.21,"l":4.16,"n":86,"o":4.16,"t":"2026-10-15T23:15:00Z","v":63156,"vw":4.192827},{"c":4.29,"h":4.29,"l":4.19,"n":43,"o":4.19,"t":"2026-10-15T23:30:00Z","v":87600,"vw":4.231926},{"c":4.29,"h":4.3,"l":4.2401,"n":33,"o":4.29,"t":"2026-10-15T23:45:00Z","v":22037,"vw":4.267211},{"c":4.41,"h":4.44,"l":4.13,"n":323,"o":4.2,"t":"2026-10-16T08:00:00Z","v":126696,"vw":4.283788},{"c":4.3898,"h":4.44,"l":4.37,"n":75,"o":4.43,"t":"2026-10-16T08:15:00Z","v":40486,"vw":4.410953},{"c":4.4,"h":4.42,"l":4.4,"n":28,"o":4.4,"t":"2026-10-16T08:30:00Z","v":22959,"vw":4.406854},{"c":4.479,"h":4.479,"l":4.4,"n":39,"o":4.41,"t":"2026-10-16T08:45:00Z","v":47251,"vw":4.443869},{"c":4.44,"h":4.51,"l":4.4305,"n":58,"o":4.49,"t":"2026-10-16T09:00:00Z","v":21522,"vw":4.478754},{"c":4.43,"h":4.4497,"l":4.43,"n":10,"o":4.44,"t":"2026-10-16T09:15:00Z","v":19330,"vw":4.444837},{"c":4.45,"h":4.45,"l":4.43,"n":20,"o":4.44,"t":"2026-10-16T09:30:00Z","v":11150,"vw":4.441675},{"c":4.41,"h":4.42,"l":4.37,"n":22,"o":4.42,"t":"2026-10-16T09:45:00Z","v":16948,"vw":4.387522},{"c":4.44,"h":4.47,"l":4.4,"n":29,"o":4.4272,"t":"2026-10-16T10:00:00Z","v":22984,"vw":4.438408},{"c":4.43,"h":4.44,"l":4.42,"n":10,"o":4.4389,"t":"2026-10-16T10:15:00Z","v":7179,"vw":4.430821},{"c":4.42,"h":4.44,"l":4.42,"n":11,"o":4.43,"t":"2026-10-16T10:30:00Z","v":11391,"vw":4.428245},{"c":4.43,"h":4.43,"l":4.3982,"n":11,"o":4.3982,"t":"2026-10-16T10:45:00Z","v":5398,"vw":4.404422},{"c":4.39,"h":4.47,"l":4.39,"n":103,"o":4.4131,"t":"2026-10-16T11:00:00Z","v":74614,"vw":4.440921},{"c":4.45,"h":4.46,"l":4.42,"n":65,"o":4.42,"t":"2026-10-16T11:15:00Z","v":98643,"vw":4.442206},{"c":4.51,"h":4.52,"l":4.449,"n":134,"o":4.45,"t":"2026-10-16T11:30:00Z","v":223944,"vw":4.487601},{"c":4.472,"h":4.52,"l":4.4678,"n":103,"o":4.49,"t":"2026-10-16T11:45:00Z","v":62569,"vw":4.489034},{"c":4.51,"h":4.5199,"l":4.4608,"n":98,"o":4.47,"t":"2026-10-16T12:00:00Z","v":222381,"vw":4.482572},{"c":4.53,"h":4.535,"l":4.48,"n":127,"o":4.52,"t":"2026-10-16T12:15:00Z","v":210152,"vw":4.506675},{"c":4.55,"h":4.55,"l":4.52,"n":151,"o":4.53,"t":"2026-10-16T12:30:00Z","v":157271,"vw":4.545168},{"c":4.5125,"h":4.55,"l":4.5125,"n":73,"o":4.5401,"t":"2026-10-16T12:45:00Z","v":67242,"vw":4.532602},{"c":4.52,"h":4.55,"l":4.5,"n":122,"o":4.5215,"t":"2026-10-16T13:00:00Z","v":94674,"vw":4.525771},{"c":4.605,"h":4.61,"l":4.52,"n":266,"o":4.5269,"t":"2026-10-16T13:15:00Z","v":133724,"vw":4.568482},{"c":4.5407,"h":4.73,"l":4.54,"n":1920,"o":4.61,"t":"2026-10-16T13:30:00Z","v":2000796,"vw":4.634654},{"c":4.705,"h":4.79,"l":4.545,"n":2002,"o":4.545,"t":"2026-10-16T13:45:00Z","v":2732110,"vw":4.700666},{"c":4.6636,"h":4.76,"l":4.6601,"n":1003,"o":4.7,"t":"2026-10-16T14:00:00Z","v":1214032,"vw":4.710741},{"c":4.71,"h":4.7356,"l":4.65,"n":558,"o":4.65,"t":"2026-10-16T14:15:00Z","v":568500,"vw":4.694768},{"c":4.66,"h":4.715,"l":4.58,"n":727,"o":4.7097,"t":"2026-10-16T14:30:00Z","v":1133425,"vw":4.648194},{"c":4.7498,"h":4.78,"l":4.64,"n":505,"o":4.652,"t":"2026-10-16T14:45:00Z","v":586225,"vw":4.721446},{"c":4.8201,"h":4.84,"l":4.7129,"n":554,"o":4.765,"t":"2026-10-16T15:00:00Z","v":540423,"vw":4.791603},{"c":4.855,"h":4.89,"l":4.815,"n":613,"o":4.8279,"t":"2026-10-16T15:15:00Z","v":722135,"vw":4.853006},{"c":4.835,"h":4.8603,"l":4.82,"n":335,"o":4.86,"t":"2026-10-16T15:30:00Z","v":504917,"vw":4.83985},{"c":4.905,"h":4.9101,"l":4.79,"n":514,"o":4.83,"t":"2026-10-16T15:45:00Z","v":653576,"vw":4.875046},{"c":4.9201,"h":4.99,"l":4.92,"n":732,"o":4.9369,"t":"2026-10-16T16:00:00Z","v":1100665,"vw":4.95499},{"c":4.945,"h":4.96,"l":4.91,"n":316,"o":4.92,"t":"2026-10-16T16:15:00Z","v":452874,"vw":4.932053},{"c":4.9901,"h":5.02,"l":4.96,"n":517,"o":4.96,"t":"2026-10-16T16:30:00Z","v":466326,"vw":4.992245},{"c":4.9895,"h":5.01,"l":4.98,"n":363,"o":4.99,"t":"2026-10-16T16:45:00Z","v":689420,"vw":4.992812},{"c":5.0298,"h":5.045,"l":4.975,"n":544,"o":4.98,"t":"2026-10-16T17:00:00Z","v":867045,"vw":5.021762},{"c":4.99,"h":5.06,"l":4.97,"n":525,"o":5.035,"t":"2026-10-16T17:15:00Z","v":584372,"vw":5.023115},{"c":4.98,"h":5.03,"l":4.96,"n":459,"o":4.985,"t":"2026-10-16T17:30:00Z","v":437554,"vw":4.999435},{"c":5.0599,"h":5.06,"l":4.96,"n":388,"o":4.98,"t":"2026-10-16T17:45:00Z","v":480917,"vw":5.022631},{"c":5.1001,"h":5.13,"l":5.0485,"n":602,"o":5.0599,"t":"2026-10-16T18:00:00Z","v":570782,"vw":5.093733},{"c":5.11,"h":5.14,"l":5.07,"n":461,"o":5.1,"t":"2026-10-16T18:15:00Z","v":500892,"vw":5.109687},{"c":5.1299,"h":5.1499,"l":5.1001,"n":331,"o":5.1099,"t":"2026-10-16T18:30:00Z","v":340695,"vw":5.125611},{"c":5.18,"h":5.2098,"l":5.125,"n":508,"o":5.1301,"t":"2026-10-16T18:45:00Z","v":550472,"vw":5.184812},{"c":5.09,"h":5.23,"l":5.09,"n":591,"o":5.18,"t":"2026-10-16T19:00:00Z","v":757826,"vw":5.174098},{"c":5.09,"h":5.1699,"l":5.07,"n":568,"o":5.0827,"t":"2026-10-16T19:15:00Z","v":726185,"vw":5.110788},{"c":5.1801,"h":5.186,"l":5.09,"n":591,"o":5.0999,"t":"2026-10-16T19:30:00Z","v":792631,"vw":5.154667},{"c":5.05,"h":5.1995,"l":5.05,"n":684,"o":5.175,"t":"2026-10-16T19:45:00Z","v":813486,"vw":5.133231},{"c":5.02,"h":5.06,"l":4.94,"n":196,"o":5.05,"t":"2026-10-16T20:00:00Z","v":185555,"vw":5.015385},{"c":5.0103,"h":5.05,"l":5,"n":56,"o":5.0395,"t":"2026-10-16T20:15:00Z","v":22410,"vw":5.032754},{"c":4.95,"h":5.02,"l":4.95,"n":51,"o":5.02,"t":"2026-10-16T20:30:00Z","v":30000,"vw":4.993796},{"c":4.96,"h":5.0095,"l":4.94,"n":85,"o":4.94,"t":"2026-10-16T20:45:00Z","v":12041,"vw":4.981267},{"c":5.0492,"h":5.08,"l":4.94,"n":72,"o":4.95,"t":"2026-10-16T21:00:00Z","v":21506,"vw":5.032665},{"c":5.031,"h":5.09,"l":5.01,"n":17,"o":5.04,"t":"2026-10-16T21:15:00Z","v":11244,"vw":5.050708},{"c":5.0105,"h":5.05,"l":5.0105,"n":16,"o":5.0333,"t":"2026-10-16T21:30:00Z","v":7082,"vw":5.015369},{"c":5.08,"h":5.1,"l":5.08,"n":8,"o":5.08,"t":"2026-10-16T21:45:00Z","v":2806,"vw":5.09468},{"c":5.11,"h":5.11,"l":5.04,"n":16,"o":5.04,"t":"2026-10-16T22:00:00Z","v":11369,"vw":5.102264},{"c":5.12,"h":5.13,"l":5.09,"n":21,"o":5.09,"t":"2026-10-16T22:15:00Z","v":6314,"vw":5.120107},{"c":5.1,"h":5.13,"l":5.1,"n":6,"o":5.11,"t":"2026-10-16T22:30:00Z","v":1847,"vw":5.106568},{"c":5.1385,"h":5.1385,"l":5.09,"n":30,"o":5.09,"t":"2026-10-16T22:45:00Z","v":19983,"vw":5.098914},{"c":5.12,"h":5.1399,"l":5.1,"n":16,"o":5.13,"t":"2026-10-16T23:00:00Z","v":8338,"vw":5.121879},{"c":5.138,"h":5.138,"l":5.1,"n":45,"o":5.12,"t":"2026-10-16T23:15:00Z","v":23433,"vw":5.121137},{"c":5.05,"h":5.1395,"l":5.05,"n":114,"o":5.1395,"t":"2026-10-16T23:30:00Z","v":41084,"vw":5.066164},{"c":5.09,"h":5.0923,"l":5.041,"n":37,"o":5.041,"t":"2026-10-16T23:45:00Z","v":20432,"vw":5.068201},{"c":4.8694,"h":4.88,"l":4.73,"n":197,"o":4.81,"t":"2026-10-19T08:00:00Z","v":82347,"vw":4.776909},{"c":4.8502,"h":4.9,"l":4.8502,"n":34,"o":4.9,"t":"2026-10-19T08:15:00Z","v":12074,"vw":4.872896},{"c":4.855,"h":4.87,"l":4.855,"n":20,"o":4.869,"t":"2026-10-19T08:30:00Z","v":4785,"vw":4.857278},{"c":4.9,"h":4.9,"l":4.865,"n":16,"o":4.8692,"t":"2026-10-19T08:45:00Z","v":8063,"vw":4.881312},{"c":4.925,"h":4.93,"l":4.89,"n":38,"o":4.93,"t":"2026-10-19T09:00:00Z","v":32637,"vw":4.92082},{"c":4.918,"h":4.918,"l":4.88,"n":33,"o":4.91,"t":"2026-10-19T09:15:00Z","v":35911,"vw":4.905884},{"c":4.91,"h":4.93,"l":4.89,"n":16,"o":4.91,"t":"2026-10-19T09:30:00Z","v":14164,"vw":4.917538},{"c":4.89,"h":4.91,"l":4.89,"n":11,"o":4.89,"t":"2026-10-19T09:45:00Z","v":7774,"vw":4.897581},{"c":4.84,"h":4.91,"l":4.83,"n":47,"o":4.91,"t":"2026-10-19T10:00:00Z","v":33937,"vw":4.872126},{"c":4.86,"h":4.8687,"l":4.84,"n":29,"o":4.84,"t":"2026-10-19T10:15:00Z","v":7639,"vw":4.856157},{"c":4.79,"h":4.89,"l":4.77,"n":50,"o":4.89,"t":"2026-10-19T10:30:00Z","v":27498,"vw":4.821495},{"c":4.68,"h":4.81,"l":4.68,"n":74,"o":4.81,"t":"2026-10-19T10:45:00Z","v":43685,"vw":4.706038},{"c":4.76,"h":4.7655,"l":4.68,"n":108,"o":4.69,"t":"2026-10-19T11:00:00Z","v":64931,"vw":4.701388},{"c":4.76,"h":4.77,"l":4.74,"n":41,"o":4.7501,"t":"2026-10-19T11:15:00Z","v":30763,"vw":4.758913},{"c":4.45,"h":4.83,"l":4.35,"n":876,"o":4.78,"t":"2026-10-19T11:30:00Z","v":782411,"vw":4.610797},{"c":4.4,"h":4.49,"l":4.33,"n":592,"o":4.46,"t":"2026-10-19T11:45:00Z","v":864941,"vw":4.370218},{"c":4.31,"h":4.42,"l":4.3,"n":288,"o":4.3909,"t":"2026-10-19T12:00:00Z","v":233143,"vw":4.371206},{"c":4.38,"h":4.4,"l":4.26,"n":285,"o":4.3,"t":"2026-10-19T12:15:00Z","v":182309,"vw":4.336599},{"c":4.39,"h":4.43,"l":4.33,"n":220,"o":4.37,"t":"2026-10-19T12:30:00Z","v":104159,"vw":4.380488},{"c":4.45,"h":4.47,"l":4.39,"n":242,"o":4.39,"t":"2026-10-19T12:45:00Z","v":189294,"vw":4.430812},{"c":4.31,"h":4.4502,"l":4.31,"n":211,"o":4.4502,"t":"2026-10-19T13:00:00Z","v":235358,"vw":4.370224},{"c":4.32,"h":4.34,"l":4.24,"n":585,"o":4.31,"t":"2026-10-19T13:15:00Z","v":352429,"vw":4.290307},{"c":4.75,"h":4.82,"l":4.29,"n":2631,"o":4.3,"t":"2026-10-19T13:30:00Z","v":2471433,"vw":4.645932},{"c":4.8781,"h":4.9297,"l":4.6901,"n":1597,"o":4.75,"t":"2026-10-19T13:45:00Z","v":1700449,"vw":4.800538},{"c":4.8829,"h":5.09,"l":4.88,"n":2056,"o":4.8801,"t":"2026-10-19T14:00:00Z","v":2359195,"vw":5.019424},{"c":4.805,"h":4.89,"l":4.7605,"n":1028,"o":4.885,"t":"2026-10-19T14:15:00Z","v":960162,"vw":4.823665},{"c":4.795,"h":4.9175,"l":4.77,"n":1066,"o":4.8,"t":"2026-10-19T14:30:00Z","v":1134558,"vw":4.840327},{"c":4.75,"h":4.8197,"l":4.6801,"n":734,"o":4.785,"t":"2026-10-19T14:45:00Z","v":813615,"vw":4.748383},{"c":4.815,"h":4.815,"l":4.71,"n":546,"o":4.755,"t":"2026-10-19T15:00:00Z","v":921976,"vw":4.765853},{"c":4.755,"h":4.8301,"l":4.73,"n":422,"o":4.8062,"t":"2026-10-19T15:15:00Z","v":520661,"vw":4.788548},{"c":4.715,"h":4.805,"l":4.695,"n":569,"o":4.76,"t":"2026-10-19T15:30:00Z","v":894425,"vw":4.725638},{"c":4.75,"h":4.76,"l":4.7016,"n":410,"o":4.715,"t":"2026-10-19T15:45:00Z","v":615046,"vw":4.73593},{"c":4.77,"h":4.8099,"l":4.745,"n":532,"o":4.745,"t":"2026-10-19T16:00:00Z","v":841922,"vw":4.781533},{"c":4.885,"h":4.89,"l":4.755,"n":372,"o":4.77,"t":"2026-10-19T16:15:00Z","v":567702,"vw":4.838637},{"c":4.925,"h":4.9501,"l":4.875,"n":556,"o":4.8782,"t":"2026-10-19T16:30:00Z","v":740107,"vw":4.910126},{"c":5.16,"h":5.16,"l":4.93,"n":643,"o":4.935,"t":"2026-10-19T16:45:00Z","v":911689,"vw":5.059024},{"c":5.12,"h":5.2,"l":5.1003,"n":556,"o":5.158,"t":"2026-10-19T17:00:00Z","v":696442,"vw":5.156086},{"c":5.1499,"h":5.17,"l":5.07,"n":503,"o":5.119,"t":"2026-10-19T17:15:00Z","v":679358,"vw":5.120336},{"c":5.23,"h":5.235,"l":5.15,"n":502,"o":5.15,"t":"2026-10-19T17:30:00Z","v":768348,"vw":5.196201},{"c":5.24,"h":5.3399,"l":5.2016,"n":960,"o":5.225,"t":"2026-10-19T17:45:00Z","v":1263954,"vw":5.292911},{"c":5.23,"h":5.3199,"l":5.1702,"n":1026,"o":5.24,"t":"2026-10-19T18:00:00Z","v":1699589,"vw":5.256392},{"c":5.3101,"h":5.34,"l":5.23,"n":422,"o":5.2315,"t":"2026-10-19T18:15:00Z","v":681056,"vw":5.289274},{"c":5.3099,"h":5.3984,"l":5.3,"n":714,"o":5.315,"t":"2026-10-19T18:30:00Z","v":1167501,"vw":5.347278},{"c":5.16,"h":5.3026,"l":5.12,"n":643,"o":5.3026,"t":"2026-10-19T18:45:00Z","v":1046245,"vw":5.178187},{"c":5.1599,"h":5.18,"l":5.115,"n":375,"o":5.1501,"t":"2026-10-19T19:00:00Z","v":597149,"vw":5.146894},{"c":5.07,"h":5.1599,"l":4.85,"n":1854,"o":5.1513,"t":"2026-10-19T19:15:00Z","v":2872654,"vw":4.995461},{"c":4.945,"h":5.075,"l":4.9,"n":555,"o":5.07,"t":"2026-10-19T19:30:00Z","v":534819,"vw":4.995237},{"c":5.0999,"h":5.1,"l":4.9315,"n":576,"o":4.9501,"t":"2026-10-19T19:45:00Z","v":652168,"vw":5.039775},{"c":5.12,"h":5.16,"l":5.071,"n":142,"o":5.1,"t":"2026-10-19T20:00:00Z","v":80619,"vw":5.123115},{"c":5.11,"h":5.14,"l":5.101,"n":183,"o":5.13,"t":"2026-10-19T20:15:00Z","v":60088,"vw":5.114684},{"c":5.11,"h":5.12,"l":5.1,"n":17,"o":5.11,"t":"2026-10-19T20:30:00Z","v":23093,"vw":5.106627},{"c":5.1,"h":5.12,"l":5.09,"n":18,"o":5.1127,"t":"2026-10-19T20:45:00Z","v":12963,"vw":5.10905},{"c":5.06,"h":5.1,"l":5.06,"n":17,"o":5.0905,"t":"2026-10-19T21:00:00Z","v":10310,"vw":5.086846},{"c":5.011,"h":5.05,"l":5.011,"n":6,"o":5.0305,"t":"2026-10-19T21:15:00Z","v":9066,"vw":5.039086},{"c":5.06,"h":5.06,"l":5.01,"n":29,"o":5.01,"t":"2026-10-19T21:30:00Z","v":82003,"vw":5.025663},{"c":5.0529,"h":5.0529,"l":5.0529,"n":1,"o":5.0529,"t":"2026-10-19T22:00:00Z","v":143,"vw":5.0529},{"c":5.06,"h":5.06,"l":5.05,"n":8,"o":5.05,"t":"2026-10-19T22:15:00Z","v":9793,"vw":5.050204},{"c":5.04,"h":5.04,"l":5.03,"n":8,"o":5.03,"t":"2026-10-19T22:30:00Z","v":6883,"vw":5.037786},{"c":5.06,"h":5.08,"l":5.06,"n":9,"o":5.07,"t":"2026-10-19T22:45:00Z","v":5350,"vw":5.068288},{"c":5.06,"h":5.06,"l":5.03,"n":25,"o":5.04,"t":"2026-10-19T23:00:00Z","v":33131,"vw":5.040546},{"c":5.04,"h":5.07,"l":5.03,"n":53,"o":5.054,"t":"2026-10-19T23:15:00Z","v":33787,"vw":5.03823},{"c":5.05,"h":5.07,"l":5.04,"n":67,"o":5.0569,"t":"2026-10-19T23:30:00Z","v":32761,"vw":5.052487},{"c":5.08,"h":5.09,"l":5.03,"n":77,"o":5.04,"t":"2026-10-19T23:45:00Z","v":127182,"vw":5.059174},{"c":5.35,"h":5.4,"l":5.28,"n":253,"o":5.35,"t":"2026-10-20T08:00:00Z","v":117140,"vw":5.346186},{"c":5.34,"h":5.36,"l":5.34,"n":30,"o":5.35,"t":"2026-10-20T08:15:00Z","v":32327,"vw":5.352938},{"c":5.29,"h":5.34,"l":5.27,"n":55,"o":5.34,"t":"2026-10-20T08:30:00Z","v":30561,"vw":5.292295},{"c":5.38,"h":5.38,"l":5.33,"n":16,"o":5.33,"t":"2026-10-20T08:45:00Z","v":8807,"vw":5.360876},{"c":5.44,"h":5.46,"l":5.37,"n":112,"o":5.37,"t":"2026-10-20T09:00:00Z","v":50531,"vw":5.424449},{"c":5.41,"h":5.45,"l":5.41,"n":34,"o":5.45,"t":"2026-10-20T09:15:00Z","v":15876,"vw":5.426916},{"c":5.5288,"h":5.53,"l":5.41,"n":122,"o":5.41,"t":"2026-10-20T09:30:00Z","v":54545,"vw":5.484206},{"c":5.49,"h":5.52,"l":5.48,"n":63,"o":5.52,"t":"2026-10-20T09:45:00Z","v":26875,"vw":5.500154},{"c":5.51,"h":5.53,"l":5.5,"n":38,"o":5.5156,"t":"2026-10-20T10:00:00Z","v":27863,"vw":5.513048},{"c":5.61,"h":5.61,"l":5.519,"n":50,"o":5.5207,"t":"2026-10-20T10:15:00Z","v":23579,"vw":5.572324},{"c":5.59,"h":5.64,"l":5.58,"n":228,"o":5.63,"t":"2026-10-20T10:30:00Z","v":42769,"vw":5.614657},{"c":5.54,"h":5.6,"l":5.532,"n":75,"o":5.59,"t":"2026-10-20T10:45:00Z","v":35762,"vw":5.568222},{"c":5.53,"h":5.5891,"l":5.5186,"n":182,"o":5.54,"t":"2026-10-20T11:00:00Z","v":199704,"vw":5.5669},{"c":5.5591,"h":5.56,"l":5.52,"n":134,"o":5.54,"t":"2026-10-20T11:15:00Z","v":51569,"vw":5.534022},{"c":5.48,"h":5.5598,"l":5.45,"n":119,"o":5.5598,"t":"2026-10-20T11:30:00Z","v":105377,"vw":5.479014},{"c":5.49,"h":5.53,"l":5.4892,"n":85,"o":5.4892,"t":"2026-10-20T11:45:00Z","v":91814,"vw":5.503969},{"c":5.51,"h":5.53,"l":5.44,"n":156,"o":5.489,"t":"2026-10-20T12:00:00Z","v":71829,"vw":5.493099},{"c":5.595,"h":5.6,"l":5.48,"n":144,"o":5.52,"t":"2026-10-20T12:15:00Z","v":114310,"vw":5.537325},{"c":5.4504,"h":5.6199,"l":5.42,"n":323,"o":5.6,"t":"2026-10-20T12:30:00Z","v":229103,"vw":5.520664},{"c":5.43,"h":5.49,"l":5.4104,"n":162,"o":5.461,"t":"2026-10-20T12:45:00Z","v":133707,"vw":5.446919},{"c":5.5,"h":5.51,"l":5.43,"n":237,"o":5.43,"t":"2026-10-20T13:00:00Z","v":137600,"vw":5.471706},{"c":5.41,"h":5.51,"l":5.37,"n":481,"o":5.5,"t":"2026-10-20T13:15:00Z","v":209473,"vw":5.448332},{"c":5.665,"h":5.74,"l":5.3001,"n":3393,"o":5.43,"t":"2026-10-20T13:30:00Z","v":2753633,"vw":5.564608},{"c":5.44,"h":5.705,"l":5.4,"n":2100,"o":5.67,"t":"2026-10-20T13:45:00Z","v":1973369,"vw":5.593686},{"c":5.14,"h":5.51,"l":5.132,"n":2163,"o":5.4336,"t":"2026-10-20T14:00:00Z","v":1976500,"vw":5.297417},{"c":4.8381,"h":5.17,"l":4.7703,"n":2214,"o":5.14,"t":"2026-10-20T14:15:00Z","v":1567849,"vw":4.995889},{"c":4.595,"h":4.8599,"l":4.59,"n":2014,"o":4.84,"t":"2026-10-20T14:30:00Z","v":1433748,"vw":4.737958},{"c":4.67,"h":4.71,"l":4.5502,"n":1537,"o":4.59,"t":"2026-10-20T14:45:00Z","v":1508307,"vw":4.636776},{"c":4.865,"h":4.95,"l":4.67,"n":2137,"o":4.675,"t":"2026-10-20T15:00:00Z","v":2346753,"vw":4.818439},{"c":4.8301,"h":4.895,"l":4.76,"n":1169,"o":4.86,"t":"2026-10-20T15:15:00Z","v":1685451,"vw":4.825446},{"c":4.905,"h":4.95,"l":4.805,"n":1393,"o":4.8301,"t":"2026-10-20T15:30:00Z","v":1895963,"vw":4.882693},{"c":4.84,"h":4.9699,"l":4.82,"n":1004,"o":4.905,"t":"2026-10-20T15:45:00Z","v":1508745,"vw":4.875245},{"c":4.8397,"h":4.855,"l":4.74,"n":650,"o":4.8401,"t":"2026-10-20T16:00:00Z","v":739097,"vw":4.809103},{"c":4.8099,"h":4.918,"l":4.775,"n":485,"o":4.8301,"t":"2026-10-20T16:15:00Z","v":569584,"vw":4.858671},{"c":4.79,"h":4.8299,"l":4.7801,"n":277,"o":4.81,"t":"2026-10-20T16:30:00Z","v":372174,"vw":4.801384},{"c":4.8599,"h":4.87,"l":4.79,"n":294,"o":4.7975,"t":"2026-10-20T16:45:00Z","v":366051,"vw":4.828071},{"c":4.84,"h":4.86,"l":4.8235,"n":340,"o":4.8585,"t":"2026-10-20T17:00:00Z","v":510592,"vw":4.844634},{"c":4.88,"h":4.9197,"l":4.825,"n":388,"o":4.84,"t":"2026-10-20T17:15:00Z","v":685857,"vw":4.867901},{"c":4.8901,"h":4.93,"l":4.85,"n":312,"o":4.895,"t":"2026-10-20T17:30:00Z","v":472332,"vw":4.904791},{"c":4.84,"h":4.905,"l":4.825,"n":236,"o":4.905,"t":"2026-10-20T17:45:00Z","v":249343,"vw":4.8593},{"c":4.9,"h":4.92,"l":4.81,"n":266,"o":4.83,"t":"2026-10-20T18:00:00Z","v":423892,"vw":4.86619},{"c":4.9021,"h":4.928,"l":4.89,"n":224,"o":4.8919,"t":"2026-10-20T18:15:00Z","v":462750,"vw":4.905424},{"c":4.995,"h":5.0098,"l":4.905,"n":538,"o":4.91,"t":"2026-10-20T18:30:00Z","v":566656,"vw":4.958027},{"c":4.9197,"h":4.995,"l":4.9,"n":308,"o":4.9917,"t":"2026-10-20T18:45:00Z","v":519997,"vw":4.934767},{"c":4.9299,"h":4.9401,"l":4.885,"n":244,"o":4.9099,"t":"2026-10-20T19:00:00Z","v":248685,"vw":4.914146},{"c":4.93,"h":4.9503,"l":4.8203,"n":955,"o":4.93,"t":"2026-10-20T19:15:00Z","v":980858,"vw":4.903244},{"c":4.835,"h":4.9399,"l":4.8199,"n":648,"o":4.925,"t":"2026-10-20T19:30:00Z","v":734827,"vw":4.848064},{"c":4.93,"h":4.94,"l":4.8299,"n":605,"o":4.835,"t":"2026-10-20T19:45:00Z","v":856914,"vw":4.906795},{"c":4.8797,"h":4.97,"l":4.86,"n":114,"o":4.91,"t":"2026-10-20T20:00:00Z","v":94955,"vw":4.89928},{"c":4.88,"h":4.9,"l":4.8509,"n":82,"o":4.87,"t":"2026-10-20T20:15:00Z","v":83821,"vw":4.879666},{"c":4.76,"h":4.87,"l":4.7005,"n":137,"o":4.87,"t":"2026-10-20T20:30:00Z","v":145234,"vw":4.762883},{"c":4.58,"h":4.77,"l":4.58,"n":151,"o":4.77,"t":"2026-10-20T20:45:00Z","v":79627,"vw":4.64036},{"c":4.5,"h":4.63,"l":4.5,"n":186,"o":4.5805,"t":"2026-10-20T21:00:00Z","v":125734,"vw":4.562608},{"c":4.58,"h":4.66,"l":4.48,"n":99,"o":4.4998,"t":"2026-10-20T21:15:00Z","v":46258,"vw":4.514592},{"c":4.3934,"h":4.6,"l":4.27,"n":377,"o":4.5746,"t":"2026-10-20T21:30:00Z","v":190919,"vw":4.429676},{"c":4.48,"h":4.52,"l":4.37,"n":100,"o":4.3981,"t":"2026-10-20T21:45:00Z","v":36790,"vw":4.478107},{"c":4.4991,"h":4.5,"l":4.42,"n":118,"o":4.48,"t":"2026-10-20T22:00:00Z","v":81867,"vw":4.459603},{"c":4.4685,"h":4.4893,"l":4.42,"n":85,"o":4.48,"t":"2026-10-20T22:15:00Z","v":109036,"vw":4.456149},{"c":4.48,"h":4.5,"l":4.43,"n":65,"o":4.44,"t":"2026-10-20T22:30:00Z","v":34217,"vw":4.477337},{"c":4.46,"h":4.49,"l":4.43,"n":189,"o":4.47,"t":"2026-10-20T22:45:00Z","v":19810,"vw":4.470679},{"c":4.5434,"h":4.5498,"l":4.46,"n":77,"o":4.46,"t":"2026-10-20T23:00:00Z","v":94245,"vw":4.525397},{"c":4.52,"h":4.569,"l":4.5,"n":50,"o":4.55,"t":"2026-10-20T23:15:00Z","v":44060,"vw":4.532602},{"c":4.4901,"h":4.55,"l":4.4901,"n":92,"o":4.5475,"t":"2026-10-20T23:30:00Z","v":32698,"vw":4.510886},{"c":4.4715,"h":4.49,"l":4.44,"n":90,"o":4.49,"t":"2026-10-20T23:45:00Z","v":46120,"vw":4.467639},{"c":4.63,"h":4.65,"l":4.47,"n":175,"o":4.5,"t":"2026-10-21T08:00:00Z","v":82791,"vw":4.594315},{"c":4.61,"h":4.65,"l":4.59,"n":91,"o":4.63,"t":"2026-10-21T08:15:00Z","v":64059,"vw":4.60505},{"c":4.66,"h":4.7,"l":4.6,"n":66,"o":4.61,"t":"2026-10-21T08:30:00Z","v":52864,"vw":4.685023},{"c":4.77,"h":4.8,"l":4.66,"n":85,"o":4.67,"t":"2026-10-21T08:45:00Z","v":64571,"vw":4.734235},{"c":4.69,"h":4.77,"l":4.6808,"n":188,"o":4.77,"t":"2026-10-21T09:00:00Z","v":79695,"vw":4.716503},{"c":4.67,"h":4.71,"l":4.67,"n":26,"o":4.7,"t":"2026-10-21T09:15:00Z","v":24306,"vw":4.699386},{"c":4.7,"h":4.7,"l":4.65,"n":35,"o":4.67,"t":"2026-10-21T09:30:00Z","v":20086,"vw":4.666904},{"c":4.72,"h":4.73,"l":4.6907,"n":27,"o":4.6907,"t":"2026-10-21T09:45:00Z","v":11200,"vw":4.714241},{"c":4.78,"h":4.79,"l":4.74,"n":48,"o":4.75,"t":"2026-10-21T10:00:00Z","v":23595,"vw":4.767988},{"c":4.73,"h":4.79,"l":4.73,"n":13,"o":4.79,"t":"2026-10-21T10:15:00Z","v":4730,"vw":4.762799},{"c":4.71,"h":4.76,"l":4.71,"n":135,"o":4.74,"t":"2026-10-21T10:30:00Z","v":52774,"vw":4.733302},{"c":4.72,"h":4.7396,"l":4.71,"n":12,"o":4.72,"t":"2026-10-21T10:45:00Z","v":5386,"vw":4.728111},{"c":4.7,"h":4.74,"l":4.6804,"n":94,"o":4.71,"t":"2026-10-21T11:00:00Z","v":77026,"vw":4.708168},{"c":4.69,"h":4.75,"l":4.68,"n":70,"o":4.71,"t":"2026-10-21T11:15:00Z","v":41823,"vw":4.713092},{"c":4.62,"h":4.71,"l":4.59,"n":382,"o":4.68,"t":"2026-10-21T11:30:00Z","v":231803,"vw":4.64563},{"c":4.63,"h":4.65,"l":4.6,"n":73,"o":4.63,"t":"2026-10-21T11:45:00Z","v":126724,"vw":4.619308},{"c":4.62,"h":4.66,"l":4.62,"n":51,"o":4.64,"t":"2026-10-21T12:00:00Z","v":27442,"vw":4.646166},{"c":4.5931,"h":4.651,"l":4.57,"n":74,"o":4.6285,"t":"2026-10-21T12:15:00Z","v":55631,"vw":4.62642},{"c":4.66,"h":4.66,"l":4.6081,"n":65,"o":4.61,"t":"2026-10-21T12:30:00Z","v":174517,"vw":4.633834},{"c":4.66,"h":4.67,"l":4.64,"n":71,"o":4.6521,"t":"2026-10-21T12:45:00Z","v":39298,"vw":4.665093},{"c":4.66,"h":4.675,"l":4.6085,"n":85,"o":4.66,"t":"2026-10-21T13:00:00Z","v":53074,"vw":4.640685},{"c":4.59,"h":4.65,"l":4.57,"n":186,"o":4.65,"t":"2026-10-21T13:15:00Z","v":147890,"vw":4.608579},{"c":5.3,"h":5.3699,"l":4.54,"n":3005,"o":4.59,"t":"2026-10-21T13:30:00Z","v":2572748,"vw":4.960186},{"c":5.135,"h":5.3104,"l":5.13,"n":2109,"o":5.3,"t":"2026-10-21T13:45:00Z","v":1680024,"vw":5.22784},{"c":5.14,"h":5.19,"l":4.9001,"n":1703,"o":5.15,"t":"2026-10-21T14:00:00Z","v":1817487,"vw":5.069939},{"c":5.0599,"h":5.22,"l":5.02,"n":869,"o":5.15,"t":"2026-10-21T14:15:00Z","v":731582,"vw":5.12518},{"c":4.975,"h":5.06,"l":4.965,"n":409,"o":5.06,"t":"2026-10-21T14:30:00Z","v":412320,"vw":5.001631},{"c":5.01,"h":5.0435,"l":4.8695,"n":723,"o":4.97,"t":"2026-10-21T14:45:00Z","v":800234,"vw":4.943047},{"c":4.9716,"h":5.0399,"l":4.9651,"n":418,"o":5.0199,"t":"2026-10-21T15:00:00Z","v":502271,"vw":5.004314},{"c":4.965,"h":5.05,"l":4.9501,"n":343,"o":4.98,"t":"2026-10-21T15:15:00Z","v":548572,"vw":5.011165},{"c":4.915,"h":4.975,"l":4.87,"n":393,"o":4.95,"t":"2026-10-21T15:30:00Z","v":466550,"vw":4.92161},{"c":4.98,"h":5.02,"l":4.895,"n":415,"o":4.91,"t":"2026-10-21T15:45:00Z","v":517967,"vw":4.969614},{"c":5.07,"h":5.095,"l":4.9699,"n":385,"o":4.9801,"t":"2026-10-21T16:00:00Z","v":597241,"vw":5.023568},{"c":5.0799,"h":5.1,"l":5.035,"n":442,"o":5.0617,"t":"2026-10-21T16:15:00Z","v":835040,"vw":5.070152},{"c":5.03,"h":5.11,"l":4.965,"n":520,"o":5.0701,"t":"2026-10-21T16:30:00Z","v":762297,"vw":5.054134},{"c":5.03,"h":5.0481,"l":4.9969,"n":179,"o":5.03,"t":"2026-10-21T16:45:00Z","v":199864,"vw":5.023361},{"c":4.96,"h":5.0599,"l":4.96,"n":278,"o":5.03,"t":"2026-10-21T17:00:00Z","v":325497,"vw":5.017546},{"c":4.939,"h":4.9999,"l":4.92,"n":283,"o":4.9603,"t":"2026-10-21T17:15:00Z","v":324226,"vw":4.965224},{"c":4.9376,"h":4.955,"l":4.9099,"n":146,"o":4.9299,"t":"2026-10-21T17:30:00Z","v":264508,"vw":4.935577},{"c":4.89,"h":4.9533,"l":4.89,"n":219,"o":4.935,"t":"2026-10-21T17:45:00Z","v":324485,"vw":4.917707},{"c":4.905,"h":4.94,"l":4.8801,"n":196,"o":4.8899,"t":"2026-10-21T18:00:00Z","v":257155,"vw":4.900007},{"c":4.9199,"h":4.955,"l":4.88,"n":238,"o":4.91,"t":"2026-10-21T18:15:00Z","v":393038,"vw":4.916156},{"c":4.9001,"h":4.925,"l":4.85,"n":265,"o":4.915,"t":"2026-10-21T18:30:00Z","v":401022,"vw":4.883413},{"c":4.99,"h":5.025,"l":4.87,"n":490,"o":4.905,"t":"2026-10-21T18:45:00Z","v":660993,"vw":4.945018},{"c":4.985,"h":5.03,"l":4.961,"n":361,"o":4.9801,"t":"2026-10-21T19:00:00Z","v":432015,"vw":4.992839},{"c":4.96,"h":4.99,"l":4.935,"n":299,"o":4.989,"t":"2026-10-21T19:15:00Z","v":453392,"vw":4.970894},{"c":4.9401,"h":4.98,"l":4.905,"n":326,"o":4.96,"t":"2026-10-21T19:30:00Z","v":371828,"vw":4.939349},{"c":4.97,"h":4.97,"l":4.9001,"n":362,"o":4.94,"t":"2026-10-21T19:45:00Z","v":434864,"vw":4.93156},{"c":4.95,"h":4.9951,"l":4.77,"n":108,"o":4.95,"t":"2026-10-21T20:00:00Z","v":73043,"vw":4.865934},{"c":4.95,"h":4.98,"l":4.9319,"n":32,"o":4.97,"t":"2026-10-21T20:15:00Z","v":24291,"vw":4.959115},{"c":4.94,"h":5,"l":4.92,"n":28,"o":4.9714,"t":"2026-10-21T20:30:00Z","v":10991,"vw":4.952944},{"c":4.98,"h":4.9893,"l":4.9378,"n":35,"o":4.94,"t":"2026-10-21T20:45:00Z","v":16701,"vw":4.947778},{"c":4.9894,"h":4.99,"l":4.9408,"n":57,"o":4.95,"t":"2026-10-21T21:00:00Z","v":48250,"vw":4.987292},{"c":4.9895,"h":4.9929,"l":4.97,"n":29,"o":4.99,"t":"2026-10-21T21:15:00Z","v":61882,"vw":4.987992},{"c":4.96,"h":4.9799,"l":4.96,"n":11,"o":4.9698,"t":"2026-10-21T21:30:00Z","v":24106,"vw":4.97332},{"c":5.0209,"h":5.05,"l":5,"n":24,"o":5,"t":"2026-10-21T21:45:00Z","v":8641,"vw":5.015281},{"c":5.09,"h":5.1094,"l":5.0216,"n":61,"o":5.035,"t":"2026-10-21T22:00:00Z","v":25421,"vw":5.090124},{"c":5.17,"h":5.17,"l":5.1,"n":62,"o":5.1,"t":"2026-10-21T22:15:00Z","v":46980,"vw":5.14788},{"c":5.14,"h":5.18,"l":5.14,"n":36,"o":5.1693,"t":"2026-10-21T22:30:00Z","v":23266,"vw":5.16782},{"c":5.151,"h":5.18,"l":5.151,"n":10,"o":5.18,"t":"2026-10-21T22:45:00Z","v":6043,"vw":5.160519},{"c":5.22,"h":5.2396,"l":5.1797,"n":45,"o":5.1797,"t":"2026-10-21T23:00:00Z","v":46969,"vw":5.205104},{"c":5.2392,"h":5.24,"l":5.22,"n":10,"o":5.23,"t":"2026-10-21T23:15:00Z","v":3984,"vw":5.224208},{"c":5.28,"h":5.29,"l":5.2279,"n":76,"o":5.2298,"t":"2026-10-21T23:30:00Z","v":63364,"vw":5.262581},{"c":5.33,"h":5.339,"l":5.27,"n":88,"o":5.28,"t":"2026-10-21T23:45:00Z","v":48167,"vw":5.298574},{"c":5.5,"h":5.57,"l":5.34,"n":400,"o":5.46,"t":"2026-10-22T08:00:00Z","v":178718,"vw":5.444607},{"c":5.5,"h":5.55,"l":5.4898,"n":165,"o":5.4992,"t":"2026-10-22T08:15:00Z","v":406023,"vw":5.535492},{"c":5.4625,"h":5.51,"l":5.46,"n":234,"o":5.49,"t":"2026-10-22T08:30:00Z","v":277218,"vw":5.480571},{"c":5.52,"h":5.52,"l":5.44,"n":28,"o":5.47,"t":"2026-10-22T08:45:00Z","v":16262,"vw":5.479718},{"c":5.46,"h":5.53,"l":5.46,"n":41,"o":5.525,"t":"2026-10-22T09:00:00Z","v":26103,"vw":5.514515},{"c":5.55,"h":5.56,"l":5.45,"n":207,"o":5.46,"t":"2026-10-22T09:15:00Z","v":273364,"vw":5.530194},{"c":5.53,"h":5.54,"l":5.52,"n":153,"o":5.54,"t":"2026-10-22T09:30:00Z","v":95344,"vw":5.531844},{"c":5.51,"h":5.55,"l":5.51,"n":24,"o":5.55,"t":"2026-10-22T09:45:00Z","v":23515,"vw":5.526598},{"c":5.48,"h":5.51,"l":5.45,"n":66,"o":5.51,"t":"2026-10-22T10:00:00Z","v":66742,"vw":5.47229},{"c":5.43,"h":5.49,"l":5.43,"n":94,"o":5.49,"t":"2026-10-22T10:15:00Z","v":333246,"vw":5.472278},{"c":5.36,"h":5.44,"l":5.36,"n":81,"o":5.4337,"t":"2026-10-22T10:30:00Z","v":74640,"vw":5.390922},{"c":5.3724,"h":5.4,"l":5.36,"n":30,"o":5.36,"t":"2026-10-22T10:45:00Z","v":37407,"vw":5.383552},{"c":5.32,"h":5.41,"l":5.22,"n":387,"o":5.39,"t":"2026-10-22T11:00:00Z","v":390441,"vw":5.317559},{"c":5.399,"h":5.4,"l":5.322,"n":187,"o":5.322,"t":"2026-10-22T11:15:00Z","v":343996,"vw":5.370068},{"c":5.32,"h":5.37,"l":5.2996,"n":120,"o":5.37,"t":"2026-10-22T11:30:00Z","v":115785,"vw":5.319805},{"c":5.3146,"h":5.36,"l":5.3143,"n":94,"o":5.32,"t":"2026-10-22T11:45:00Z","v":68780,"vw":5.339767},{"c":5.31,"h":5.36,"l":5.26,"n":139,"o":5.33,"t":"2026-10-22T12:00:00Z","v":163524,"vw":5.324964},{"c":5.3376,"h":5.3688,"l":5.3056,"n":68,"o":5.32,"t":"2026-10-22T12:15:00Z","v":88097,"vw":5.346413},{"c":5.36,"h":5.37,"l":5.3207,"n":110,"o":5.34,"t":"2026-10-22T12:30:00Z","v":96153,"vw":5.347851},{"c":5.439,"h":5.44,"l":5.35,"n":89,"o":5.35,"t":"2026-10-22T12:45:00Z","v":58674,"vw":5.401483},{"c":5.46,"h":5.46,"l":5.41,"n":101,"o":5.44,"t":"2026-10-22T13:00:00Z","v":70148,"vw":5.429811},{"c":5.41,"h":5.5,"l":5.4016,"n":472,"o":5.46,"t":"2026-10-22T13:15:00Z","v":232619,"vw":5.47109},{"c":5.345,"h":5.5699,"l":5.2,"n":3599,"o":5.42,"t":"2026-10-22T13:30:00Z","v":2791833,"vw":5.375229},{"c":5.37,"h":5.52,"l":5.31,"n":1898,"o":5.345,"t":"2026-10-22T13:45:00Z","v":1418307,"vw":5.40932},{"c":5.4771,"h":5.48,"l":5.28,"n":1012,"o":5.38,"t":"2026-10-22T14:00:00Z","v":924897,"vw":5.376095},{"c":5.5997,"h":5.62,"l":5.4204,"n":1073,"o":5.475,"t":"2026-10-22T14:15:00Z","v":1072265,"vw":5.510387},{"c":5.665,"h":5.72,"l":5.5803,"n":1216,"o":5.5935,"t":"2026-10-22T14:30:00Z","v":1269003,"vw":5.665423},{"c":5.69,"h":5.72,"l":5.645,"n":566,"o":5.665,"t":"2026-10-22T14:45:00Z","v":514944,"vw":5.689156},{"c":5.8201,"h":5.83,"l":5.67,"n":718,"o":5.6803,"t":"2026-10-22T15:00:00Z","v":648577,"vw":5.773787},{"c":5.7895,"h":5.84,"l":5.7223,"n":800,"o":5.83,"t":"2026-10-22T15:15:00Z","v":910895,"vw":5.760188},{"c":5.795,"h":5.825,"l":5.73,"n":484,"o":5.7899,"t":"2026-10-22T15:30:00Z","v":406157,"vw":5.781547},{"c":5.775,"h":5.815,"l":5.76,"n":376,"o":5.79,"t":"2026-10-22T15:45:00Z","v":309797,"vw":5.790419},{"c":5.795,"h":5.8199,"l":5.735,"n":275,"o":5.775,"t":"2026-10-22T16:00:00Z","v":271949,"vw":5.789892},{"c":5.81,"h":5.8195,"l":5.78,"n":259,"o":5.7997,"t":"2026-10-22T16:15:00Z","v":313797,"vw":5.799787},{"c":5.9099,"h":5.9199,"l":5.8199,"n":421,"o":5.82,"t":"2026-10-22T16:30:00Z","v":373193,"vw":5.861378},{"c":5.865,"h":5.9299,"l":5.865,"n":469,"o":5.905,"t":"2026-10-22T16:45:00Z","v":444924,"vw":5.898392},{"c":5.921,"h":5.94,"l":5.85,"n":295,"o":5.87,"t":"2026-10-22T17:00:00Z","v":299009,"vw":5.905555},{"c":5.92,"h":5.95,"l":5.882,"n":402,"o":5.92,"t":"2026-10-22T17:15:00Z","v":365821,"vw":5.921096},{"c":5.985,"h":6.0001,"l":5.91,"n":451,"o":5.925,"t":"2026-10-22T17:30:00Z","v":368408,"vw":5.960881},{"c":6.0234,"h":6.036,"l":5.985,"n":422,"o":5.985,"t":"2026-10-22T17:45:00Z","v":361257,"vw":6.017716},{"c":6.04,"h":6.08,"l":6.0017,"n":415,"o":6.0195,"t":"2026-10-22T18:00:00Z","v":490316,"vw":6.031575},{"c":6.07,"h":6.0724,"l":6.01,"n":264,"o":6.045,"t":"2026-10-22T18:15:00Z","v":273613,"vw":6.044835},{"c":6.0152,"h":6.085,"l":6.01,"n":223,"o":6.0716,"t":"2026-10-22T18:30:00Z","v":328353,"vw":6.053301},{"c":6.05,"h":6.05,"l":6,"n":232,"o":6.01,"t":"2026-10-22T18:45:00Z","v":220966,"vw":6.026545},{"c":5.99,"h":6.0599,"l":5.97,"n":462,"o":6.0499,"t":"2026-10-22T19:00:00Z","v":415862,"vw":6.018272},{"c":5.945,"h":6.0161,"l":5.945,"n":423,"o":5.995,"t":"2026-10-22T19:15:00Z","v":654690,"vw":5.981374},{"c":6.065,"h":6.0801,"l":5.95,"n":563,"o":5.95,"t":"2026-10-22T19:30:00Z","v":552968,"vw":6.030168},{"c":5.975,"h":6.1,"l":5.95,"n":780,"o":6.0799,"t":"2026-10-22T19:45:00Z","v":661919,"vw":6.006929},{"c":6,"h":6.06,"l":5.9245,"n":96,"o":5.96,"t":"2026-10-22T20:00:00Z","v":69796,"vw":5.985643},{"c":6.0603,"h":6.1269,"l":6.03,"n":45,"o":6.03,"t":"2026-10-22T20:15:00Z","v":13874,"vw":6.086478},{"c":6.08,"h":6.19,"l":6.08,"n":131,"o":6.1,"t":"2026-10-22T20:30:00Z","v":141230,"vw":6.131691},{"c":6.07,"h":6.16,"l":6.07,"n":111,"o":6.085,"t":"2026-10-22T20:45:00Z","v":102145,"vw":6.141329},{"c":6,"h":6.08,"l":6,"n":47,"o":6.08,"t":"2026-10-22T21:00:00Z","v":45101,"vw":6.051967},{"c":6,"h":6,"l":5.9365,"n":143,"o":5.99,"t":"2026-10-22T21:15:00Z","v":81562,"vw":5.960919},{"c":6.03,"h":6.04,"l":5.9922,"n":15,"o":6,"t":"2026-10-22T21:30:00Z","v":8553,"vw":6.000377},{"c":6.045,"h":6.07,"l":6.02,"n":13,"o":6.02,"t":"2026-10-22T21:45:00Z","v":6361,"vw":6.031462},{"c":6.05,"h":6.06,"l":6,"n":25,"o":6.02,"t":"2026-10-22T22:00:00Z","v":11478,"vw":6.037265},{"c":6.04,"h":6.08,"l":6.03,"n":18,"o":6.05,"t":"2026-10-22T22:15:00Z","v":8691,"vw":6.062375},{"c":6.07,"h":6.1,"l":6.05,"n":14,"o":6.05,"t":"2026-10-22T22:30:00Z","v":16455,"vw":6.089071},{"c":6.1,"h":6.1,"l":6.08,"n":18,"o":6.08,"t":"2026-10-22T22:45:00Z","v":4178,"vw":6.09545},{"c":6.08,"h":6.1054,"l":6.04,"n":37,"o":6.105,"t":"2026-10-22T23:00:00Z","v":13621,"vw":6.063553},{"c":6.1595,"h":6.16,"l":6.07,"n":36,"o":6.07,"t":"2026-10-22T23:15:00Z","v":20089,"vw":6.126585},{"c":6.2,"h":6.24,"l":6.1685,"n":92,"o":6.18,"t":"2026-10-22T23:30:00Z","v":54561,"vw":6.200581},{"c":6.2023,"h":6.23,"l":6.19,"n":69,"o":6.21,"t":"2026-10-22T23:45:00Z","v":30407,"vw":6.203202}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.9147754334605478,"strike":7.915568951654013,"iv":2.259905757703928,"gamma":0.10497664038928499,"theta":-0.02629680915285988,"vega":0.006589427474665086,"rho":0.0013777171827884147,"breakevenPct":48.160140689841626},{"delta":0.5,"premium":1.0361576808389206,"strike":7.221956109491882,"iv":2.198234729140346,"gamma":0.10938827645800847,"theta":-0.025920438582511487,"vega":0.006597436963555172,"rho":0.0015161188308863741,"breakevenPct":38.55895621360406},{"delta":0.55,"premium":1.1588815789473685,"strike":6.6271929824561395,"iv":2.1167258771929824,"gamma":0.11262675438596491,"theta":-0.024793421052631576,"vega":0.0064881578947368415,"rho":0.0016520182121419174,"breakevenPct":30.63883492287765},{"delta":0.6,"premium":1.2822368421052632,"strike":6.078947368421052,"iv":2.0258815789473683,"gamma":0.11531315789473684,"theta":-0.02331315789473684,"vega":0.0063236842105263156,"rho":0.0017867400560598525,"breakevenPct":23.50980219003885},{"delta":0.65,"premium":1.4998302207130734,"strike":5.636672325976231,"iv":2.0797976230899833,"gamma":0.10708913412563666,"theta":-0.022664006791171476,"vega":0.006009337860780985,"rho":0.001848592321231669,"breakevenPct":19.73997561559234},{"delta":0.7,"premium":1.733276740237691,"strike":5.212224108658743,"iv":2.1580658743633276,"gamma":0.09702971137521223,"theta":-0.022154668930390493,"vega":0.005669779286926995,"rho":0.0018981861525957267,"breakevenPct":16.535249142557625},{"delta":0.75,"premium":1.9670865616147486,"strike":4.77697797787667,"iv":2.1705555116689865,"gamma":0.08732437261240787,"theta":-0.02041558274298813,"vega":0.005189172309084965,"rho":0.0019505702052857214,"breakevenPct":13.155445293480165},{"delta":0.8,"premium":2.2012596848442456,"strike":4.330933933630009,"iv":2.1172665350069595,"gamma":0.07797311783722363,"theta":-0.017446748228964394,"vega":0.004567516927254895,"rho":0.002005744479301653,"breakevenPct":9.600564068359967},{"delta":0.85,"premium":2.4732023096286553,"strike":3.864548538443234,"iv":2.0727410509036464,"gamma":0.06661641205170457,"theta":-0.014274840990952862,"vega":0.0038455292574067026,"rho":0.002030375675026324,"breakevenPct":6.338101477716264},{"delta":0.9,"premium":2.853729746414838,"strike":3.339683108393327,"iv":2.0534100266897055,"gamma":0.049494167618041984,"theta":-0.010519113139771639,"vega":0.002835092913796797,"rho":0.0019671975463576097,"breakevenPct":3.9163230672510867}],"put":[{"delta":0.1,"premium":0.25570689789252027,"strike":3.185689659641734,"iv":2.3330417318508556,"gamma":0.044351526335250836,"theta":-0.011621042506607851,"vega":0.0028762628895817525,"rho":-0.0006730086973963287,"breakevenPct":50.839215406892386},{"delta":0.15,"premium":0.42456543252410806,"strike":3.748551441747027,"iv":2.3201125426382894,"gamma":0.05940349564232865,"theta":-0.015371201859446525,"vega":0.003831281753270454,"rho":-0.0010411648789379502,"breakevenPct":44.228422664044984},{"delta":0.2,"premium":0.6219685460605118,"strike":4.271041213467804,"iv":2.3195307118300117,"gamma":0.07164943075438192,"theta":-0.01855174145088734,"vega":0.004594574549901912,"rho":-0.0014334919330929367,"breakevenPct":38.7739485334347},{"delta":0.25,"premium":0.8424197919875872,"strike":4.7609328710835275,"iv":2.3289186743098425,"gamma":0.08162965202159837,"theta":-0.02127234531453832,"vega":0.005203059395397939,"rho":-0.0018453355992760273,"breakevenPct":34.25313625677953},{"delta":0.3,"premium":1.0957425742574256,"strike":5.253465346534654,"iv":2.333829504950495,"gamma":0.08951623762376237,"theta":-0.023385742574257424,"vega":0.005702772277227723,"rho":-0.0022797936759210193,"breakevenPct":30.239550800717655},{"delta":0.35,"premium":1.3803960396039603,"strike":5.748514851485148,"iv":2.334473069306931,"gamma":0.09540732673267327,"theta":-0.02492039603960396,"vega":0.006098811881188118,"rho":-0.0027358061125375113,"breakevenPct":26.709415908033762},{"delta":0.4,"premium":1.6367214532871972,"strike":6.21280276816609,"iv":2.287323702422145,"gamma":0.10180484429065745,"theta":-0.025402076124567474,"vega":0.006363840830449827,"rho":-0.003169454804924799,"breakevenPct":23.220112166461533},{"delta":0.45,"premium":1.8637975778546712,"strike":6.645328719723183,"iv":2.1908271626297577,"gamma":0.10872525951557094,"theta":-0.024796539792387544,"vega":0.006493598615916955,"rho":-0.0035800124768477853,"breakevenPct":19.772967418313556},{"delta":0.5,"premium":2.6876938433948063,"strike":7.566838971906495,"iv":2.4249354358842172,"gamma":0.10043141618044926,"theta":-0.027666555518539106,"vega":0.006630231428199861,"rho":-0.004460215481280711,"breakevenPct":18.135148850475026}]},"raw":{"call":[{"delta":0.45,"premium":0.9147754334605478,"strike":7.915568951654013,"iv":2.259905757703928,"gamma":0.10497664038928499,"theta":-0.02629680915285988,"vega":0.006589427474665086,"rho":0.0013777171827884147,"breakevenPct":48.160140689841626},{"delta":0.5,"premium":1.0361576808389206,"strike":7.221956109491882,"iv":2.198234729140346,"gamma":0.10938827645800847,"theta":-0.025920438582511487,"vega":0.006597436963555172,"rho":0.0015161188308863741,"breakevenPct":38.55895621360406},{"delta":0.55,"premium":1.1588815789473685,"strike":6.6271929824561395,"iv":2.1167258771929824,"gamma":0.11262675438596491,"theta":-0.024793421052631576,"vega":0.0064881578947368415,"rho":0.0016520182121419174,"breakevenPct":30.63883492287765},{"delta":0.6,"premium":1.2822368421052632,"strike":6.078947368421052,"iv":2.0258815789473683,"gamma":0.11531315789473684,"theta":-0.02331315789473684,"vega":0.0063236842105263156,"rho":0.0017867400560598525,"breakevenPct":23.50980219003885},{"delta":0.65,"premium":1.4998302207130734,"strike":5.636672325976231,"iv":2.0797976230899833,"gamma":0.10708913412563666,"theta":-0.022664006791171476,"vega":0.006009337860780985,"rho":0.001848592321231669,"breakevenPct":19.73997561559234},{"delta":0.7,"premium":1.733276740237691,"strike":5.212224108658743,"iv":2.1580658743633276,"gamma":0.09702971137521223,"theta":-0.022154668930390493,"vega":0.005669779286926995,"rho":0.0018981861525957267,"breakevenPct":16.535249142557625},{"delta":0.75,"premium":1.9670865616147486,"strike":4.77697797787667,"iv":2.1705555116689865,"gamma":0.08732437261240787,"theta":-0.02041558274298813,"vega":0.005189172309084965,"rho":0.0019505702052857214,"breakevenPct":13.155445293480165},{"delta":0.8,"premium":2.2012596848442456,"strike":4.330933933630009,"iv":2.1172665350069595,"gamma":0.07797311783722363,"theta":-0.017446748228964394,"vega":0.004567516927254895,"rho":0.002005744479301653,"breakevenPct":9.600564068359967},{"delta":0.85,"premium":2.4732023096286553,"strike":3.864548538443234,"iv":2.0727410509036464,"gamma":0.06661641205170457,"theta":-0.014274840990952862,"vega":0.0038455292574067026,"rho":0.002030375675026324,"breakevenPct":6.338101477716264},{"delta":0.9,"premium":2.853729746414838,"strike":3.339683108393327,"iv":2.0534100266897055,"gamma":0.049494167618041984,"theta":-0.010519113139771639,"vega":0.002835092913796797,"rho":0.0019671975463576097,"breakevenPct":3.9163230672510867}],"put":[{"delta":0.1,"premium":0.25570689789252027,"strike":3.185689659641734,"iv":2.3330417318508556,"gamma":0.044351526335250836,"theta":-0.011621042506607851,"vega":0.0028762628895817525,"rho":-0.0006730086973963287,"breakevenPct":50.839215406892386},{"delta":0.15,"premium":0.42456543252410806,"strike":3.748551441747027,"iv":2.3201125426382894,"gamma":0.05940349564232865,"theta":-0.015371201859446525,"vega":0.003831281753270454,"rho":-0.0010411648789379502,"breakevenPct":44.228422664044984},{"delta":0.2,"premium":0.6219685460605118,"strike":4.271041213467804,"iv":2.3195307118300117,"gamma":0.07164943075438192,"theta":-0.01855174145088734,"vega":0.004594574549901912,"rho":-0.0014334919330929367,"breakevenPct":38.7739485334347},{"delta":0.25,"premium":0.8424197919875872,"strike":4.7609328710835275,"iv":2.3289186743098425,"gamma":0.08162965202159837,"theta":-0.02127234531453832,"vega":0.005203059395397939,"rho":-0.0018453355992760273,"breakevenPct":34.25313625677953},{"delta":0.3,"premium":1.0957425742574256,"strike":5.253465346534654,"iv":2.333829504950495,"gamma":0.08951623762376237,"theta":-0.023385742574257424,"vega":0.005702772277227723,"rho":-0.0022797936759210193,"breakevenPct":30.239550800717655},{"delta":0.35,"premium":1.3803960396039603,"strike":5.748514851485148,"iv":2.334473069306931,"gamma":0.09540732673267327,"theta":-0.02492039603960396,"vega":0.006098811881188118,"rho":-0.0027358061125375113,"breakevenPct":26.709415908033762},{"delta":0.4,"premium":1.6367214532871972,"strike":6.21280276816609,"iv":2.287323702422145,"gamma":0.10180484429065745,"theta":-0.025402076124567474,"vega":0.006363840830449827,"rho":-0.003169454804924799,"breakevenPct":23.220112166461533},{"delta":0.45,"premium":1.8637975778546712,"strike":6.645328719723183,"iv":2.1908271626297577,"gamma":0.10872525951557094,"theta":-0.024796539792387544,"vega":0.006493598615916955,"rho":-0.0035800124768477853,"breakevenPct":19.772967418313556},{"delta":0.5,"premium":2.6876938433948063,"strike":7.566838971906495,"iv":2.4249354358842172,"gamma":0.10043141618044926,"theta":-0.027666555518539106,"vega":0.006630231428199861,"rho":-0.004460215481280711,"breakevenPct":18.135148850475026}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}