{"symbol":"EVMN","url":"https://intraalpha.com/companies/EVMN","capturedAt":"2026-10-22T21:29:07.894Z","state":"ready","quote":{"symbol":"EVMN","last_price":5.21,"prev_close":5.17,"regular_close":5.21,"change":0.04,"change_pct":0.7737,"regular_change":0.04,"regular_change_pct":0.7737,"extended_change":0,"extended_change_pct":0,"bid":5.12,"ask":5.37,"bid_size":100,"ask_size":600,"volume":255646,"vwap":5.224366,"open":5.13,"high":5.365,"low":5.095,"close":5.21,"trade_count":3414,"last_trade_at":"2026-10-22T20:10:00.002425123Z","last_quote_at":"2026-10-22T20:00:03.044095361Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVMN","fetched_at":"2026-10-22T21:29:06.980838+00:00","name":"Evommune, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Evommune, Inc. is an innovative biotechnology company focused on developing cutting-edge therapeutics for immunological disorders, targeting significant unmet medical needs in this critical sector. With a promising pipeline and advanced research methodologies, Evommune is positioned to enhance immune response and improve patient outcomes. The company aims to establish a leading presence in the evolving immunotherapy market through its commitment to robust scientific practices and strategic partnerships. As it progresses through clinical trials, Evommune is striving to deliver transformative solutions that could redefine the standards of care in immunology, thereby significantly impacting patient quality of life.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":187630000,"ebitda":-100356000,"pe_ratio":null,"peg_ratio":null,"book_value":7.65,"dividend_per_share":null,"dividend_yield":null,"eps":-3.75,"revenue_ttm":10000000,"gross_profit_ttm":10000000,"profit_margin":0,"operating_margin_ttm":-10.19,"return_on_assets_ttm":-0.32,"return_on_equity_ttm":-0.521,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":22.33,"analyst_number":4,"beta":null,"fifty_two_week_high":33.2,"fifty_two_week_low":5.09,"fifty_day_ma":9.98,"two_hundred_day_ma":18.23,"shares_outstanding":36292100,"forward_pe":null,"price_to_sales":18.76,"price_to_book":1.147,"ev_to_revenue":12.56,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:06.980838+00:00"},"optionObservedAt":"2026-10-22T19:49:59.096Z","bars":[{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-15T13:25:00Z","v":206,"vw":5.81},{"c":5.814,"h":5.9,"l":5.814,"n":30,"o":5.9,"t":"2026-10-15T13:30:00Z","v":6150,"vw":5.886482},{"c":5.914,"h":5.97,"l":5.899,"n":30,"o":5.93,"t":"2026-10-15T13:35:00Z","v":1770,"vw":5.931714},{"c":5.87,"h":5.95,"l":5.86,"n":253,"o":5.95,"t":"2026-10-15T13:40:00Z","v":65189,"vw":5.889797},{"c":5.93,"h":5.93,"l":5.81,"n":442,"o":5.87,"t":"2026-10-15T13:45:00Z","v":110209,"vw":5.853379},{"c":5.939,"h":6,"l":5.895,"n":122,"o":5.92,"t":"2026-10-15T13:50:00Z","v":18758,"vw":5.951256},{"c":5.939,"h":5.97,"l":5.91,"n":128,"o":5.954,"t":"2026-10-15T13:55:00Z","v":15375,"vw":5.941196},{"c":5.99,"h":5.99,"l":5.91,"n":65,"o":5.95,"t":"2026-10-15T14:00:00Z","v":11015,"vw":5.947206},{"c":5.97,"h":6,"l":5.96,"n":89,"o":5.99,"t":"2026-10-15T14:05:00Z","v":11612,"vw":5.990874},{"c":5.97,"h":5.97,"l":5.93,"n":116,"o":5.96,"t":"2026-10-15T14:10:00Z","v":7101,"vw":5.95155},{"c":5.98,"h":6,"l":5.95,"n":68,"o":5.955,"t":"2026-10-15T14:15:00Z","v":7718,"vw":5.990391},{"c":5.91,"h":5.95,"l":5.9,"n":98,"o":5.95,"t":"2026-10-15T14:20:00Z","v":14293,"vw":5.928337},{"c":5.88,"h":5.91,"l":5.855,"n":75,"o":5.91,"t":"2026-10-15T14:25:00Z","v":4667,"vw":5.88335},{"c":5.88,"h":5.9,"l":5.86,"n":80,"o":5.86,"t":"2026-10-15T14:30:00Z","v":8361,"vw":5.881808},{"c":5.95,"h":5.95,"l":5.9,"n":44,"o":5.9,"t":"2026-10-15T14:35:00Z","v":2051,"vw":5.934548},{"c":5.94,"h":5.94,"l":5.92,"n":54,"o":5.94,"t":"2026-10-15T14:40:00Z","v":1806,"vw":5.937273},{"c":5.945,"h":5.96,"l":5.93,"n":42,"o":5.94,"t":"2026-10-15T14:45:00Z","v":2140,"vw":5.938535},{"c":5.91,"h":5.94,"l":5.9,"n":70,"o":5.93,"t":"2026-10-15T14:50:00Z","v":5755,"vw":5.92505},{"c":5.88,"h":5.91,"l":5.88,"n":48,"o":5.91,"t":"2026-10-15T14:55:00Z","v":1580,"vw":5.897505},{"c":5.9,"h":5.9,"l":5.87,"n":76,"o":5.88,"t":"2026-10-15T15:00:00Z","v":3458,"vw":5.883359},{"c":5.94,"h":5.94,"l":5.92,"n":31,"o":5.92,"t":"2026-10-15T15:05:00Z","v":7767,"vw":5.921127},{"c":5.9423,"h":5.955,"l":5.94,"n":72,"o":5.95,"t":"2026-10-15T15:10:00Z","v":4754,"vw":5.946208},{"c":5.94,"h":5.96,"l":5.94,"n":57,"o":5.96,"t":"2026-10-15T15:15:00Z","v":2054,"vw":5.949286},{"c":5.9,"h":5.935,"l":5.9,"n":65,"o":5.93,"t":"2026-10-15T15:20:00Z","v":11200,"vw":5.927912},{"c":5.91,"h":5.91,"l":5.902,"n":21,"o":5.91,"t":"2026-10-15T15:25:00Z","v":794,"vw":5.908868},{"c":5.905,"h":5.91,"l":5.89,"n":62,"o":5.91,"t":"2026-10-15T15:30:00Z","v":3208,"vw":5.903015},{"c":5.89,"h":5.91,"l":5.88,"n":40,"o":5.91,"t":"2026-10-15T15:35:00Z","v":2024,"vw":5.89566},{"c":5.88,"h":5.9,"l":5.88,"n":73,"o":5.89,"t":"2026-10-15T15:40:00Z","v":3001,"vw":5.889013},{"c":5.865,"h":5.87,"l":5.865,"n":60,"o":5.87,"t":"2026-10-15T15:45:00Z","v":1712,"vw":5.869179},{"c":5.88,"h":5.88,"l":5.87,"n":32,"o":5.88,"t":"2026-10-15T15:50:00Z","v":1433,"vw":5.876722},{"c":5.88,"h":5.89,"l":5.88,"n":24,"o":5.88,"t":"2026-10-15T15:55:00Z","v":772,"vw":5.884},{"c":5.9,"h":5.9,"l":5.87,"n":115,"o":5.88,"t":"2026-10-15T16:00:00Z","v":5969,"vw":5.879998},{"c":5.875,"h":5.9,"l":5.8717,"n":46,"o":5.89,"t":"2026-10-15T16:05:00Z","v":2544,"vw":5.885591},{"c":5.88,"h":5.89,"l":5.875,"n":30,"o":5.89,"t":"2026-10-15T16:10:00Z","v":1740,"vw":5.883292},{"c":5.86,"h":5.875,"l":5.86,"n":41,"o":5.875,"t":"2026-10-15T16:15:00Z","v":1233,"vw":5.868452},{"c":5.88,"h":5.88,"l":5.865,"n":36,"o":5.865,"t":"2026-10-15T16:20:00Z","v":2562,"vw":5.875},{"c":5.89,"h":5.89,"l":5.88,"n":37,"o":5.885,"t":"2026-10-15T16:25:00Z","v":1828,"vw":5.885},{"c":5.88,"h":5.89,"l":5.88,"n":37,"o":5.88,"t":"2026-10-15T16:30:00Z","v":5633,"vw":5.880196},{"c":5.93,"h":5.93,"l":5.88,"n":37,"o":5.88,"t":"2026-10-15T16:35:00Z","v":2511,"vw":5.915815},{"c":5.94,"h":5.94,"l":5.9101,"n":29,"o":5.9101,"t":"2026-10-15T16:40:00Z","v":3427,"vw":5.924058},{"c":5.93,"h":5.94,"l":5.93,"n":50,"o":5.94,"t":"2026-10-15T16:45:00Z","v":2942,"vw":5.937196},{"c":5.915,"h":5.93,"l":5.915,"n":58,"o":5.93,"t":"2026-10-15T16:50:00Z","v":3057,"vw":5.922921},{"c":5.91,"h":5.91,"l":5.91,"n":18,"o":5.91,"t":"2026-10-15T16:55:00Z","v":567,"vw":5.91},{"c":5.91,"h":5.92,"l":5.905,"n":33,"o":5.915,"t":"2026-10-15T17:00:00Z","v":1720,"vw":5.912195},{"c":5.89,"h":5.9,"l":5.885,"n":36,"o":5.9,"t":"2026-10-15T17:05:00Z","v":1173,"vw":5.894167},{"c":5.88,"h":5.88,"l":5.88,"n":11,"o":5.88,"t":"2026-10-15T17:10:00Z","v":188,"vw":5.88},{"c":5.87,"h":5.87,"l":5.86,"n":24,"o":5.87,"t":"2026-10-15T17:15:00Z","v":732,"vw":5.865693},{"c":5.9,"h":5.9,"l":5.87,"n":45,"o":5.87,"t":"2026-10-15T17:20:00Z","v":10196,"vw":5.888436},{"c":5.88,"h":5.9099,"l":5.88,"n":47,"o":5.9099,"t":"2026-10-15T17:25:00Z","v":2351,"vw":5.892908},{"c":5.89,"h":5.89,"l":5.885,"n":23,"o":5.885,"t":"2026-10-15T17:30:00Z","v":550,"vw":5.888333},{"c":5.9,"h":5.9,"l":5.9,"n":6,"o":5.9,"t":"2026-10-15T17:35:00Z","v":184,"vw":5.9},{"c":5.91,"h":5.92,"l":5.9,"n":67,"o":5.9,"t":"2026-10-15T17:40:00Z","v":3654,"vw":5.912438},{"c":5.915,"h":5.92,"l":5.905,"n":23,"o":5.905,"t":"2026-10-15T17:45:00Z","v":762,"vw":5.915},{"c":5.92,"h":5.94,"l":5.915,"n":42,"o":5.915,"t":"2026-10-15T17:50:00Z","v":1413,"vw":5.922235},{"c":5.905,"h":5.92,"l":5.905,"n":19,"o":5.92,"t":"2026-10-15T17:55:00Z","v":628,"vw":5.91096},{"c":5.895,"h":5.9,"l":5.895,"n":21,"o":5.9,"t":"2026-10-15T18:00:00Z","v":1139,"vw":5.8965},{"c":5.87,"h":5.895,"l":5.87,"n":37,"o":5.895,"t":"2026-10-15T18:05:00Z","v":1362,"vw":5.888827},{"c":5.87,"h":5.87,"l":5.87,"n":3,"o":5.87,"t":"2026-10-15T18:10:00Z","v":235,"vw":5.87},{"c":5.88,"h":5.885,"l":5.865,"n":44,"o":5.865,"t":"2026-10-15T18:15:00Z","v":3953,"vw":5.881806},{"c":5.865,"h":5.88,"l":5.86,"n":57,"o":5.88,"t":"2026-10-15T18:20:00Z","v":1558,"vw":5.869922},{"c":5.88,"h":5.88,"l":5.86,"n":55,"o":5.86,"t":"2026-10-15T18:25:00Z","v":2419,"vw":5.866863},{"c":5.88,"h":5.88,"l":5.875,"n":41,"o":5.875,"t":"2026-10-15T18:30:00Z","v":2618,"vw":5.879792},{"c":5.86,"h":5.88,"l":5.86,"n":58,"o":5.875,"t":"2026-10-15T18:35:00Z","v":3529,"vw":5.869202},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-15T18:40:00Z","v":114,"vw":5.85},{"c":5.88,"h":5.88,"l":5.845,"n":63,"o":5.85,"t":"2026-10-15T18:45:00Z","v":2454,"vw":5.857407},{"c":5.88,"h":5.89,"l":5.87,"n":122,"o":5.88,"t":"2026-10-15T18:50:00Z","v":19906,"vw":5.879891},{"c":5.89,"h":5.9,"l":5.89,"n":75,"o":5.89,"t":"2026-10-15T18:55:00Z","v":4690,"vw":5.893651},{"c":5.9,"h":5.905,"l":5.885,"n":75,"o":5.89,"t":"2026-10-15T19:00:00Z","v":2829,"vw":5.895176},{"c":5.9,"h":5.9,"l":5.9,"n":26,"o":5.9,"t":"2026-10-15T19:05:00Z","v":752,"vw":5.9},{"c":5.91,"h":5.91,"l":5.9,"n":54,"o":5.9,"t":"2026-10-15T19:10:00Z","v":2982,"vw":5.90619},{"c":5.91,"h":5.92,"l":5.905,"n":95,"o":5.91,"t":"2026-10-15T19:15:00Z","v":6176,"vw":5.91705},{"c":5.9,"h":5.91,"l":5.9,"n":58,"o":5.91,"t":"2026-10-15T19:20:00Z","v":3005,"vw":5.907703},{"c":5.9,"h":5.91,"l":5.895,"n":73,"o":5.905,"t":"2026-10-15T19:25:00Z","v":3663,"vw":5.901121},{"c":5.91,"h":5.91,"l":5.89,"n":62,"o":5.89,"t":"2026-10-15T19:30:00Z","v":2523,"vw":5.903956},{"c":5.93,"h":5.93,"l":5.91,"n":92,"o":5.92,"t":"2026-10-15T19:35:00Z","v":2586,"vw":5.918647},{"c":5.915,"h":5.94,"l":5.915,"n":102,"o":5.92,"t":"2026-10-15T19:40:00Z","v":4796,"vw":5.925199},{"c":5.93,"h":5.94,"l":5.915,"n":99,"o":5.915,"t":"2026-10-15T19:45:00Z","v":10463,"vw":5.93334},{"c":5.905,"h":5.93,"l":5.9,"n":139,"o":5.93,"t":"2026-10-15T19:50:00Z","v":8804,"vw":5.923364},{"c":5.94,"h":5.94,"l":5.89,"n":754,"o":5.905,"t":"2026-10-15T19:55:00Z","v":53325,"vw":5.920329},{"c":5.93,"h":5.93,"l":5.93,"n":6,"o":5.93,"t":"2026-10-15T20:00:00Z","v":26737,"vw":5.93},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-16T08:50:00Z","v":101,"vw":6.1},{"c":5.894,"h":6,"l":5.85,"n":34,"o":5.97,"t":"2026-10-16T13:30:00Z","v":5506,"vw":5.951069},{"c":5.845,"h":5.855,"l":5.77,"n":25,"o":5.855,"t":"2026-10-16T13:35:00Z","v":3291,"vw":5.839384},{"c":5.845,"h":5.845,"l":5.845,"n":11,"o":5.845,"t":"2026-10-16T13:40:00Z","v":821,"vw":5.845},{"c":5.765,"h":5.845,"l":5.71,"n":30,"o":5.845,"t":"2026-10-16T13:45:00Z","v":4925,"vw":5.78705},{"c":5.71,"h":5.825,"l":5.63,"n":47,"o":5.71,"t":"2026-10-16T13:50:00Z","v":6714,"vw":5.731214},{"c":5.739,"h":5.755,"l":5.68,"n":52,"o":5.71,"t":"2026-10-16T13:55:00Z","v":4809,"vw":5.717929},{"c":5.729,"h":5.74,"l":5.71,"n":7,"o":5.71,"t":"2026-10-16T14:00:00Z","v":554,"vw":5.722735},{"c":5.73,"h":5.73,"l":5.69,"n":18,"o":5.7,"t":"2026-10-16T14:05:00Z","v":1188,"vw":5.703636},{"c":5.75,"h":5.76,"l":5.73,"n":17,"o":5.73,"t":"2026-10-16T14:10:00Z","v":1048,"vw":5.7425},{"c":5.745,"h":5.75,"l":5.72,"n":33,"o":5.75,"t":"2026-10-16T14:15:00Z","v":4150,"vw":5.735429},{"c":5.7593,"h":5.7593,"l":5.72,"n":23,"o":5.72,"t":"2026-10-16T14:20:00Z","v":2389,"vw":5.747841},{"c":5.73,"h":5.74,"l":5.73,"n":7,"o":5.74,"t":"2026-10-16T14:25:00Z","v":429,"vw":5.733125},{"c":5.72,"h":5.725,"l":5.71,"n":20,"o":5.725,"t":"2026-10-16T14:30:00Z","v":1083,"vw":5.717857},{"c":5.67,"h":5.76,"l":5.67,"n":114,"o":5.72,"t":"2026-10-16T14:35:00Z","v":77443,"vw":5.721996},{"c":5.63,"h":5.69,"l":5.61,"n":249,"o":5.67,"t":"2026-10-16T14:40:00Z","v":37402,"vw":5.671584},{"c":5.485,"h":5.61,"l":5.45,"n":509,"o":5.61,"t":"2026-10-16T14:45:00Z","v":58482,"vw":5.525299},{"c":5.46,"h":5.485,"l":5.45,"n":68,"o":5.485,"t":"2026-10-16T14:50:00Z","v":7025,"vw":5.462651},{"c":5.43,"h":5.46,"l":5.43,"n":102,"o":5.45,"t":"2026-10-16T14:55:00Z","v":6542,"vw":5.445412},{"c":5.34,"h":5.42,"l":5.34,"n":137,"o":5.42,"t":"2026-10-16T15:00:00Z","v":18249,"vw":5.370897},{"c":5.36,"h":5.37,"l":5.35,"n":61,"o":5.35,"t":"2026-10-16T15:05:00Z","v":3907,"vw":5.359143},{"c":5.34,"h":5.36,"l":5.34,"n":44,"o":5.36,"t":"2026-10-16T15:10:00Z","v":2371,"vw":5.352635},{"c":5.26,"h":5.33,"l":5.26,"n":116,"o":5.33,"t":"2026-10-16T15:15:00Z","v":7298,"vw":5.306196},{"c":5.18,"h":5.28,"l":5.18,"n":52,"o":5.265,"t":"2026-10-16T15:20:00Z","v":3902,"vw":5.228283},{"c":5.22,"h":5.22,"l":5.19,"n":43,"o":5.19,"t":"2026-10-16T15:25:00Z","v":6709,"vw":5.200257},{"c":5.22,"h":5.235,"l":5.2,"n":71,"o":5.215,"t":"2026-10-16T15:30:00Z","v":6804,"vw":5.218971},{"c":5.17,"h":5.22,"l":5.17,"n":52,"o":5.22,"t":"2026-10-16T15:35:00Z","v":3491,"vw":5.188023},{"c":5.23,"h":5.23,"l":5.1503,"n":62,"o":5.1503,"t":"2026-10-16T15:40:00Z","v":8048,"vw":5.182927},{"c":5.23,"h":5.23,"l":5.215,"n":40,"o":5.22,"t":"2026-10-16T15:45:00Z","v":3307,"vw":5.223646},{"c":5.19,"h":5.24,"l":5.18,"n":55,"o":5.24,"t":"2026-10-16T15:50:00Z","v":6210,"vw":5.199154},{"c":5.195,"h":5.2,"l":5.195,"n":20,"o":5.2,"t":"2026-10-16T15:55:00Z","v":778,"vw":5.19835},{"c":5.3,"h":5.3,"l":5.18,"n":343,"o":5.18,"t":"2026-10-16T16:00:00Z","v":25634,"vw":5.245086},{"c":5.25,"h":5.305,"l":5.25,"n":59,"o":5.3,"t":"2026-10-16T16:05:00Z","v":5999,"vw":5.284513},{"c":5.245,"h":5.2595,"l":5.24,"n":7,"o":5.24,"t":"2026-10-16T16:10:00Z","v":1857,"vw":5.244486},{"c":5.265,"h":5.27,"l":5.255,"n":24,"o":5.26,"t":"2026-10-16T16:15:00Z","v":941,"vw":5.262861},{"c":5.22,"h":5.255,"l":5.21,"n":222,"o":5.255,"t":"2026-10-16T16:20:00Z","v":29805,"vw":5.236233},{"c":5.22,"h":5.23,"l":5.215,"n":95,"o":5.215,"t":"2026-10-16T16:25:00Z","v":5454,"vw":5.220689},{"c":5.22,"h":5.22,"l":5.195,"n":92,"o":5.21,"t":"2026-10-16T16:30:00Z","v":5417,"vw":5.206768},{"c":5.19,"h":5.23,"l":5.18,"n":72,"o":5.23,"t":"2026-10-16T16:35:00Z","v":5304,"vw":5.199947},{"c":5.2,"h":5.2,"l":5.1875,"n":16,"o":5.1875,"t":"2026-10-16T16:40:00Z","v":755,"vw":5.197917},{"c":5.21,"h":5.21,"l":5.195,"n":34,"o":5.2059,"t":"2026-10-16T16:50:00Z","v":2707,"vw":5.204732},{"c":5.215,"h":5.2279,"l":5.215,"n":13,"o":5.22,"t":"2026-10-16T16:55:00Z","v":1462,"vw":5.22483},{"c":5.2379,"h":5.2379,"l":5.22,"n":35,"o":5.22,"t":"2026-10-16T17:00:00Z","v":2044,"vw":5.228727},{"c":5.22,"h":5.23,"l":5.2,"n":76,"o":5.23,"t":"2026-10-16T17:05:00Z","v":5189,"vw":5.213253},{"c":5.18,"h":5.22,"l":5.18,"n":41,"o":5.22,"t":"2026-10-16T17:10:00Z","v":2317,"vw":5.203863},{"c":5.17,"h":5.17,"l":5.16,"n":8,"o":5.16,"t":"2026-10-16T17:20:00Z","v":404,"vw":5.166923},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-10-16T17:25:00Z","v":309,"vw":5.17},{"c":5.17,"h":5.17,"l":5.15,"n":56,"o":5.16,"t":"2026-10-16T17:30:00Z","v":2585,"vw":5.158078},{"c":5.18,"h":5.18,"l":5.16,"n":64,"o":5.18,"t":"2026-10-16T17:35:00Z","v":5358,"vw":5.174788},{"c":5.19,"h":5.21,"l":5.18,"n":85,"o":5.18,"t":"2026-10-16T17:40:00Z","v":3289,"vw":5.193439},{"c":5.19,"h":5.19,"l":5.19,"n":33,"o":5.19,"t":"2026-10-16T17:45:00Z","v":746,"vw":5.19},{"c":5.18,"h":5.18,"l":5.15,"n":76,"o":5.17,"t":"2026-10-16T17:50:00Z","v":5565,"vw":5.169046},{"c":5.27,"h":5.29,"l":5.2,"n":63,"o":5.2,"t":"2026-10-16T17:55:00Z","v":13326,"vw":5.235692},{"c":5.19,"h":5.255,"l":5.19,"n":112,"o":5.255,"t":"2026-10-16T18:00:00Z","v":12506,"vw":5.242314},{"c":5.21,"h":5.21,"l":5.2,"n":26,"o":5.2,"t":"2026-10-16T18:05:00Z","v":1765,"vw":5.209231},{"c":5.18,"h":5.21,"l":5.18,"n":38,"o":5.21,"t":"2026-10-16T18:10:00Z","v":3205,"vw":5.196992},{"c":5.165,"h":5.175,"l":5.165,"n":20,"o":5.165,"t":"2026-10-16T18:15:00Z","v":1587,"vw":5.169733},{"c":5.195,"h":5.205,"l":5.18,"n":61,"o":5.18,"t":"2026-10-16T18:20:00Z","v":4037,"vw":5.195214},{"c":5.24,"h":5.25,"l":5.195,"n":106,"o":5.195,"t":"2026-10-16T18:25:00Z","v":15264,"vw":5.223973},{"c":5.28,"h":5.29,"l":5.25,"n":57,"o":5.25,"t":"2026-10-16T18:30:00Z","v":3325,"vw":5.268824},{"c":5.29,"h":5.3,"l":5.28,"n":69,"o":5.3,"t":"2026-10-16T18:35:00Z","v":4844,"vw":5.293393},{"c":5.3005,"h":5.31,"l":5.28,"n":68,"o":5.3,"t":"2026-10-16T18:40:00Z","v":4682,"vw":5.292875},{"c":5.3,"h":5.305,"l":5.29,"n":49,"o":5.305,"t":"2026-10-16T18:45:00Z","v":3157,"vw":5.298361},{"c":5.29,"h":5.29,"l":5.28,"n":43,"o":5.28,"t":"2026-10-16T18:50:00Z","v":2029,"vw":5.285715},{"c":5.29,"h":5.29,"l":5.27,"n":71,"o":5.29,"t":"2026-10-16T18:55:00Z","v":5898,"vw":5.286283},{"c":5.31,"h":5.315,"l":5.285,"n":117,"o":5.295,"t":"2026-10-16T19:00:00Z","v":7656,"vw":5.300282},{"c":5.33,"h":5.33,"l":5.31,"n":49,"o":5.32,"t":"2026-10-16T19:05:00Z","v":1960,"vw":5.321},{"c":5.315,"h":5.33,"l":5.28,"n":183,"o":5.33,"t":"2026-10-16T19:10:00Z","v":12603,"vw":5.312902},{"c":5.31,"h":5.33,"l":5.31,"n":72,"o":5.33,"t":"2026-10-16T19:15:00Z","v":4974,"vw":5.315681},{"c":5.325,"h":5.325,"l":5.3,"n":86,"o":5.3,"t":"2026-10-16T19:20:00Z","v":4674,"vw":5.306504},{"c":5.3,"h":5.32,"l":5.29,"n":74,"o":5.32,"t":"2026-10-16T19:25:00Z","v":5756,"vw":5.303155},{"c":5.29,"h":5.3,"l":5.29,"n":118,"o":5.29,"t":"2026-10-16T19:30:00Z","v":8983,"vw":5.292193},{"c":5.26,"h":5.29,"l":5.26,"n":102,"o":5.29,"t":"2026-10-16T19:35:00Z","v":7102,"vw":5.276793},{"c":5.275,"h":5.3,"l":5.27,"n":342,"o":5.27,"t":"2026-10-16T19:40:00Z","v":28346,"vw":5.281975},{"c":5.215,"h":5.28,"l":5.21,"n":244,"o":5.28,"t":"2026-10-16T19:45:00Z","v":15249,"vw":5.245546},{"c":5.125,"h":5.24,"l":5.09,"n":2348,"o":5.215,"t":"2026-10-16T19:50:00Z","v":270814,"vw":5.144168},{"c":5.18,"h":5.19,"l":5.111,"n":1103,"o":5.111,"t":"2026-10-16T19:55:00Z","v":88344,"vw":5.162234},{"c":5.17,"h":5.17,"l":5.16,"n":8,"o":5.16,"t":"2026-10-16T20:00:00Z","v":39343,"vw":5.169975},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T23:55:00Z","v":350,"vw":5.2},{"c":5.3,"h":5.3,"l":5.2,"n":9,"o":5.29,"t":"2026-10-19T12:50:00Z","v":3021,"vw":5.283436},{"c":5.305,"h":5.36,"l":5.15,"n":266,"o":5.3,"t":"2026-10-19T13:30:00Z","v":39837,"vw":5.2798},{"c":5.35,"h":5.43,"l":5.305,"n":85,"o":5.39,"t":"2026-10-19T13:35:00Z","v":13971,"vw":5.366856},{"c":5.28,"h":5.41,"l":5.28,"n":108,"o":5.41,"t":"2026-10-19T13:40:00Z","v":13071,"vw":5.344065},{"c":5.2,"h":5.23,"l":5.195,"n":66,"o":5.23,"t":"2026-10-19T13:45:00Z","v":4741,"vw":5.214575},{"c":5.18,"h":5.18,"l":5.18,"n":5,"o":5.18,"t":"2026-10-19T13:50:00Z","v":481,"vw":5.18},{"c":5.23,"h":5.23,"l":5.125,"n":107,"o":5.17,"t":"2026-10-19T13:55:00Z","v":8202,"vw":5.179501},{"c":5.265,"h":5.27,"l":5.23,"n":96,"o":5.235,"t":"2026-10-19T14:00:00Z","v":5526,"vw":5.255101},{"c":5.3,"h":5.32,"l":5.265,"n":115,"o":5.28,"t":"2026-10-19T14:05:00Z","v":8795,"vw":5.293625},{"c":5.26,"h":5.31,"l":5.25,"n":88,"o":5.31,"t":"2026-10-19T14:10:00Z","v":4118,"vw":5.270796},{"c":5.3,"h":5.34,"l":5.27,"n":98,"o":5.27,"t":"2026-10-19T14:15:00Z","v":6409,"vw":5.298439},{"c":5.295,"h":5.295,"l":5.29,"n":22,"o":5.29,"t":"2026-10-19T14:20:00Z","v":867,"vw":5.291},{"c":5.26,"h":5.34,"l":5.26,"n":160,"o":5.295,"t":"2026-10-19T14:25:00Z","v":11368,"vw":5.301295},{"c":5.26,"h":5.26,"l":5.235,"n":57,"o":5.26,"t":"2026-10-19T14:30:00Z","v":1823,"vw":5.249006},{"c":5.3,"h":5.3025,"l":5.26,"n":113,"o":5.26,"t":"2026-10-19T14:35:00Z","v":5104,"vw":5.285569},{"c":5.25,"h":5.32,"l":5.25,"n":103,"o":5.31,"t":"2026-10-19T14:40:00Z","v":10217,"vw":5.307196},{"c":5.195,"h":5.26,"l":5.195,"n":155,"o":5.26,"t":"2026-10-19T14:45:00Z","v":11153,"vw":5.240314},{"c":5.245,"h":5.245,"l":5.2,"n":78,"o":5.2,"t":"2026-10-19T14:50:00Z","v":3154,"vw":5.217082},{"c":5.235,"h":5.26,"l":5.23,"n":61,"o":5.245,"t":"2026-10-19T14:55:00Z","v":2402,"vw":5.2525},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-10-19T15:00:00Z","v":229,"vw":5.21},{"c":5.24,"h":5.255,"l":5.24,"n":63,"o":5.24,"t":"2026-10-19T15:05:00Z","v":2600,"vw":5.246275},{"c":5.25,"h":5.26,"l":5.245,"n":42,"o":5.245,"t":"2026-10-19T15:15:00Z","v":2412,"vw":5.248798},{"c":5.26,"h":5.27,"l":5.26,"n":29,"o":5.26,"t":"2026-10-19T15:20:00Z","v":1412,"vw":5.262372},{"c":5.29,"h":5.29,"l":5.26,"n":25,"o":5.275,"t":"2026-10-19T15:30:00Z","v":2213,"vw":5.283483},{"c":5.3,"h":5.3,"l":5.26,"n":74,"o":5.26,"t":"2026-10-19T15:35:00Z","v":2423,"vw":5.27002},{"c":5.29,"h":5.29,"l":5.29,"n":12,"o":5.29,"t":"2026-10-19T15:40:00Z","v":399,"vw":5.29},{"c":5.31,"h":5.31,"l":5.285,"n":83,"o":5.3,"t":"2026-10-19T15:45:00Z","v":2820,"vw":5.300461},{"c":5.31,"h":5.32,"l":5.31,"n":47,"o":5.32,"t":"2026-10-19T15:50:00Z","v":2676,"vw":5.313864},{"c":5.295,"h":5.3,"l":5.28,"n":56,"o":5.3,"t":"2026-10-19T15:55:00Z","v":2908,"vw":5.287312},{"c":5.27,"h":5.29,"l":5.27,"n":26,"o":5.29,"t":"2026-10-19T16:00:00Z","v":1155,"vw":5.281429},{"c":5.265,"h":5.265,"l":5.265,"n":19,"o":5.265,"t":"2026-10-19T16:05:00Z","v":648,"vw":5.265},{"c":5.28,"h":5.28,"l":5.265,"n":43,"o":5.265,"t":"2026-10-19T16:10:00Z","v":2082,"vw":5.277283},{"c":5.305,"h":5.305,"l":5.27,"n":57,"o":5.27,"t":"2026-10-19T16:15:00Z","v":3046,"vw":5.292313},{"c":5.3,"h":5.3,"l":5.3,"n":13,"o":5.3,"t":"2026-10-19T16:20:00Z","v":250,"vw":5.3},{"c":5.31,"h":5.31,"l":5.305,"n":13,"o":5.305,"t":"2026-10-19T16:30:00Z","v":314,"vw":5.3075},{"c":5.315,"h":5.32,"l":5.31,"n":24,"o":5.32,"t":"2026-10-19T16:35:00Z","v":1522,"vw":5.318333},{"c":5.36,"h":5.36,"l":5.33,"n":69,"o":5.33,"t":"2026-10-19T16:40:00Z","v":5119,"vw":5.351446},{"c":5.35,"h":5.36,"l":5.35,"n":42,"o":5.36,"t":"2026-10-19T16:45:00Z","v":2596,"vw":5.355454},{"c":5.34,"h":5.35,"l":5.34,"n":27,"o":5.35,"t":"2026-10-19T16:50:00Z","v":668,"vw":5.342604},{"c":5.33,"h":5.33,"l":5.33,"n":24,"o":5.33,"t":"2026-10-19T16:55:00Z","v":960,"vw":5.33},{"c":5.31,"h":5.32,"l":5.31,"n":42,"o":5.32,"t":"2026-10-19T17:00:00Z","v":1690,"vw":5.316154},{"c":5.305,"h":5.305,"l":5.295,"n":33,"o":5.3,"t":"2026-10-19T17:10:00Z","v":1154,"vw":5.300053},{"c":5.31,"h":5.315,"l":5.31,"n":19,"o":5.315,"t":"2026-10-19T17:15:00Z","v":706,"vw":5.31137},{"c":5.3,"h":5.3,"l":5.295,"n":23,"o":5.3,"t":"2026-10-19T17:20:00Z","v":1005,"vw":5.29875},{"c":5.3099,"h":5.31,"l":5.3,"n":46,"o":5.3,"t":"2026-10-19T17:25:00Z","v":2797,"vw":5.307423},{"c":5.32,"h":5.32,"l":5.31,"n":16,"o":5.31,"t":"2026-10-19T17:30:00Z","v":743,"vw":5.316974},{"c":5.3,"h":5.3,"l":5.3,"n":21,"o":5.3,"t":"2026-10-19T17:35:00Z","v":1011,"vw":5.3},{"c":5.28,"h":5.295,"l":5.28,"n":34,"o":5.295,"t":"2026-10-19T17:40:00Z","v":1068,"vw":5.287482},{"c":5.27,"h":5.27,"l":5.27,"n":10,"o":5.27,"t":"2026-10-19T17:45:00Z","v":453,"vw":5.27},{"c":5.26,"h":5.26,"l":5.26,"n":18,"o":5.26,"t":"2026-10-19T17:50:00Z","v":529,"vw":5.26},{"c":5.26,"h":5.26,"l":5.255,"n":16,"o":5.255,"t":"2026-10-19T17:55:00Z","v":542,"vw":5.25625},{"c":5.26,"h":5.27,"l":5.26,"n":45,"o":5.26,"t":"2026-10-19T18:00:00Z","v":2633,"vw":5.264897},{"c":5.2765,"h":5.2765,"l":5.27,"n":45,"o":5.27,"t":"2026-10-19T18:10:00Z","v":3017,"vw":5.271719},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-10-19T18:15:00Z","v":216,"vw":5.27},{"c":5.285,"h":5.285,"l":5.25,"n":116,"o":5.27,"t":"2026-10-19T18:25:00Z","v":6664,"vw":5.264682},{"c":5.27,"h":5.295,"l":5.27,"n":99,"o":5.29,"t":"2026-10-19T18:40:00Z","v":6072,"vw":5.282406},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-10-19T18:45:00Z","v":239,"vw":5.27},{"c":5.25,"h":5.2995,"l":5.25,"n":159,"o":5.27,"t":"2026-10-19T18:50:00Z","v":12034,"vw":5.274868},{"c":5.265,"h":5.265,"l":5.25,"n":46,"o":5.25,"t":"2026-10-19T18:55:00Z","v":2570,"vw":5.258951},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-10-19T19:00:00Z","v":637,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":13,"o":5.27,"t":"2026-10-19T19:05:00Z","v":652,"vw":5.27},{"c":5.32,"h":5.33,"l":5.27,"n":109,"o":5.27,"t":"2026-10-19T19:10:00Z","v":6905,"vw":5.307783},{"c":5.33,"h":5.33,"l":5.32,"n":63,"o":5.325,"t":"2026-10-19T19:15:00Z","v":3153,"vw":5.325275},{"c":5.32,"h":5.345,"l":5.295,"n":204,"o":5.34,"t":"2026-10-19T19:20:00Z","v":20291,"vw":5.311982},{"c":5.325,"h":5.325,"l":5.325,"n":20,"o":5.325,"t":"2026-10-19T19:25:00Z","v":566,"vw":5.325},{"c":5.34,"h":5.34,"l":5.34,"n":33,"o":5.34,"t":"2026-10-19T19:30:00Z","v":1785,"vw":5.34},{"c":5.35,"h":5.35,"l":5.34,"n":59,"o":5.34,"t":"2026-10-19T19:35:00Z","v":3265,"vw":5.347693},{"c":5.36,"h":5.36,"l":5.35,"n":111,"o":5.35,"t":"2026-10-19T19:40:00Z","v":8964,"vw":5.352891},{"c":5.369,"h":5.37,"l":5.36,"n":138,"o":5.365,"t":"2026-10-19T19:45:00Z","v":9710,"vw":5.365492},{"c":5.32,"h":5.36,"l":5.32,"n":192,"o":5.36,"t":"2026-10-19T19:50:00Z","v":20017,"vw":5.343731},{"c":5.26,"h":5.32,"l":5.26,"n":501,"o":5.32,"t":"2026-10-19T19:55:00Z","v":44152,"vw":5.288552},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T20:00:00Z","v":49430,"vw":5.27},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-19T22:05:00Z","v":146,"vw":5.36},{"c":5.33,"h":5.33,"l":5.33,"n":4,"o":5.33,"t":"2026-10-20T13:30:00Z","v":2426,"vw":5.33},{"c":5.36,"h":5.41,"l":5.36,"n":11,"o":5.41,"t":"2026-10-20T13:35:00Z","v":495,"vw":5.376667},{"c":5.5,"h":5.53,"l":5.43,"n":78,"o":5.43,"t":"2026-10-20T13:40:00Z","v":9179,"vw":5.461546},{"c":5.475,"h":5.53,"l":5.4,"n":25,"o":5.53,"t":"2026-10-20T13:45:00Z","v":1211,"vw":5.481504},{"c":5.4781,"h":5.54,"l":5.4781,"n":21,"o":5.53,"t":"2026-10-20T14:00:00Z","v":889,"vw":5.523017},{"c":5.52,"h":5.54,"l":5.52,"n":14,"o":5.54,"t":"2026-10-20T14:05:00Z","v":377,"vw":5.53},{"c":5.57,"h":5.57,"l":5.56,"n":19,"o":5.56,"t":"2026-10-20T14:15:00Z","v":528,"vw":5.565},{"c":5.525,"h":5.56,"l":5.485,"n":58,"o":5.55,"t":"2026-10-20T14:20:00Z","v":9191,"vw":5.495646},{"c":5.5275,"h":5.55,"l":5.5275,"n":8,"o":5.55,"t":"2026-10-20T14:25:00Z","v":263,"vw":5.540217},{"c":5.48,"h":5.525,"l":5.48,"n":12,"o":5.525,"t":"2026-10-20T14:30:00Z","v":315,"vw":5.5025},{"c":5.6,"h":5.6,"l":5.535,"n":53,"o":5.535,"t":"2026-10-20T14:35:00Z","v":3587,"vw":5.560249},{"c":5.62,"h":5.63,"l":5.57,"n":82,"o":5.57,"t":"2026-10-20T14:40:00Z","v":11485,"vw":5.615373},{"c":5.67,"h":5.67,"l":5.605,"n":56,"o":5.62,"t":"2026-10-20T14:45:00Z","v":6927,"vw":5.658701},{"c":5.645,"h":5.65,"l":5.59,"n":53,"o":5.64,"t":"2026-10-20T14:50:00Z","v":2497,"vw":5.631538},{"c":5.66,"h":5.68,"l":5.65,"n":45,"o":5.65,"t":"2026-10-20T14:55:00Z","v":2536,"vw":5.660492},{"c":5.65,"h":5.68,"l":5.65,"n":24,"o":5.68,"t":"2026-10-20T15:00:00Z","v":1000,"vw":5.673968},{"c":5.66,"h":5.7,"l":5.65,"n":51,"o":5.65,"t":"2026-10-20T15:05:00Z","v":3788,"vw":5.678734},{"c":5.6,"h":5.6725,"l":5.59,"n":79,"o":5.6725,"t":"2026-10-20T15:10:00Z","v":3940,"vw":5.619693},{"c":5.61,"h":5.65,"l":5.61,"n":27,"o":5.64,"t":"2026-10-20T15:15:00Z","v":1149,"vw":5.621111},{"c":5.62,"h":5.65,"l":5.59,"n":36,"o":5.65,"t":"2026-10-20T15:20:00Z","v":1332,"vw":5.628205},{"c":5.66,"h":5.66,"l":5.62,"n":58,"o":5.65,"t":"2026-10-20T15:25:00Z","v":2277,"vw":5.645837},{"c":5.64,"h":5.66,"l":5.63,"n":33,"o":5.66,"t":"2026-10-20T15:30:00Z","v":1273,"vw":5.641323},{"c":5.64,"h":5.64,"l":5.64,"n":18,"o":5.64,"t":"2026-10-20T15:35:00Z","v":541,"vw":5.64},{"c":5.63,"h":5.64,"l":5.62,"n":36,"o":5.64,"t":"2026-10-20T15:40:00Z","v":2967,"vw":5.629642},{"c":5.6,"h":5.63,"l":5.6,"n":27,"o":5.62,"t":"2026-10-20T15:45:00Z","v":1478,"vw":5.615846},{"c":5.62,"h":5.62,"l":5.59,"n":35,"o":5.59,"t":"2026-10-20T15:50:00Z","v":2221,"vw":5.616291},{"c":5.53,"h":5.59,"l":5.5,"n":123,"o":5.59,"t":"2026-10-20T16:00:00Z","v":10931,"vw":5.538274},{"c":5.49,"h":5.51,"l":5.49,"n":10,"o":5.49,"t":"2026-10-20T16:05:00Z","v":668,"vw":5.5},{"c":5.495,"h":5.5,"l":5.49,"n":30,"o":5.5,"t":"2026-10-20T16:10:00Z","v":2968,"vw":5.495699},{"c":5.49,"h":5.5,"l":5.49,"n":11,"o":5.5,"t":"2026-10-20T16:15:00Z","v":709,"vw":5.495},{"c":5.52,"h":5.52,"l":5.48,"n":37,"o":5.48,"t":"2026-10-20T16:20:00Z","v":2045,"vw":5.502709},{"c":5.54,"h":5.54,"l":5.525,"n":49,"o":5.525,"t":"2026-10-20T16:25:00Z","v":1702,"vw":5.532857},{"c":5.535,"h":5.54,"l":5.535,"n":13,"o":5.54,"t":"2026-10-20T16:30:00Z","v":342,"vw":5.5375},{"c":5.54,"h":5.56,"l":5.54,"n":35,"o":5.55,"t":"2026-10-20T16:35:00Z","v":1655,"vw":5.550964},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-10-20T16:40:00Z","v":155,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":9,"o":5.55,"t":"2026-10-20T16:45:00Z","v":418,"vw":5.55},{"c":5.545,"h":5.555,"l":5.53,"n":58,"o":5.555,"t":"2026-10-20T16:50:00Z","v":1678,"vw":5.54384},{"c":5.53,"h":5.54,"l":5.525,"n":37,"o":5.54,"t":"2026-10-20T16:55:00Z","v":1096,"vw":5.530575},{"c":5.55,"h":5.555,"l":5.525,"n":40,"o":5.525,"t":"2026-10-20T17:10:00Z","v":2044,"vw":5.545348},{"c":5.56,"h":5.58,"l":5.56,"n":17,"o":5.57,"t":"2026-10-20T17:15:00Z","v":909,"vw":5.568741},{"c":5.575,"h":5.575,"l":5.56,"n":12,"o":5.56,"t":"2026-10-20T17:20:00Z","v":1551,"vw":5.562308},{"c":5.53,"h":5.58,"l":5.53,"n":33,"o":5.58,"t":"2026-10-20T17:25:00Z","v":5601,"vw":5.570832},{"c":5.53,"h":5.53,"l":5.53,"n":7,"o":5.53,"t":"2026-10-20T17:30:00Z","v":399,"vw":5.53},{"c":5.545,"h":5.545,"l":5.545,"n":14,"o":5.545,"t":"2026-10-20T17:35:00Z","v":728,"vw":5.545},{"c":5.585,"h":5.585,"l":5.545,"n":46,"o":5.5555,"t":"2026-10-20T17:40:00Z","v":7235,"vw":5.558655},{"c":5.55,"h":5.56,"l":5.54,"n":27,"o":5.56,"t":"2026-10-20T17:45:00Z","v":1092,"vw":5.552857},{"c":5.54,"h":5.565,"l":5.54,"n":8,"o":5.565,"t":"2026-10-20T17:50:00Z","v":409,"vw":5.5525},{"c":5.49,"h":5.55,"l":5.49,"n":69,"o":5.54,"t":"2026-10-20T18:00:00Z","v":3856,"vw":5.514128},{"c":5.475,"h":5.5,"l":5.475,"n":62,"o":5.49,"t":"2026-10-20T18:05:00Z","v":7059,"vw":5.486338},{"c":5.48,"h":5.48,"l":5.48,"n":15,"o":5.48,"t":"2026-10-20T18:10:00Z","v":1261,"vw":5.48},{"c":5.45,"h":5.46,"l":5.45,"n":31,"o":5.46,"t":"2026-10-20T18:15:00Z","v":1358,"vw":5.457463},{"c":5.44,"h":5.47,"l":5.44,"n":38,"o":5.45,"t":"2026-10-20T18:20:00Z","v":2752,"vw":5.453073},{"c":5.45,"h":5.45,"l":5.44,"n":24,"o":5.44,"t":"2026-10-20T18:25:00Z","v":816,"vw":5.446},{"c":5.42,"h":5.44,"l":5.41,"n":85,"o":5.435,"t":"2026-10-20T18:30:00Z","v":6485,"vw":5.426522},{"c":5.4,"h":5.41,"l":5.4,"n":58,"o":5.4,"t":"2026-10-20T18:35:00Z","v":4305,"vw":5.404356},{"c":5.42,"h":5.43,"l":5.4,"n":63,"o":5.4,"t":"2026-10-20T18:40:00Z","v":3220,"vw":5.415167},{"c":5.43,"h":5.43,"l":5.43,"n":24,"o":5.43,"t":"2026-10-20T18:45:00Z","v":1306,"vw":5.43},{"c":5.41,"h":5.43,"l":5.41,"n":127,"o":5.43,"t":"2026-10-20T18:50:00Z","v":8346,"vw":5.420236},{"c":5.42,"h":5.42,"l":5.4,"n":22,"o":5.41,"t":"2026-10-20T18:55:00Z","v":614,"vw":5.410172},{"c":5.44,"h":5.45,"l":5.415,"n":47,"o":5.415,"t":"2026-10-20T19:00:00Z","v":2716,"vw":5.432969},{"c":5.42,"h":5.44,"l":5.42,"n":38,"o":5.44,"t":"2026-10-20T19:05:00Z","v":3683,"vw":5.426746},{"c":5.41,"h":5.41,"l":5.41,"n":18,"o":5.41,"t":"2026-10-20T19:10:00Z","v":1134,"vw":5.41},{"c":5.41,"h":5.415,"l":5.4,"n":49,"o":5.4,"t":"2026-10-20T19:15:00Z","v":2894,"vw":5.404733},{"c":5.38,"h":5.4,"l":5.38,"n":67,"o":5.4,"t":"2026-10-20T19:20:00Z","v":2890,"vw":5.387958},{"c":5.39,"h":5.39,"l":5.38,"n":43,"o":5.38,"t":"2026-10-20T19:25:00Z","v":2218,"vw":5.383213},{"c":5.36,"h":5.4,"l":5.36,"n":178,"o":5.385,"t":"2026-10-20T19:30:00Z","v":16589,"vw":5.387472},{"c":5.37,"h":5.38,"l":5.34,"n":133,"o":5.36,"t":"2026-10-20T19:35:00Z","v":9126,"vw":5.357027},{"c":5.36,"h":5.3899,"l":5.36,"n":80,"o":5.37,"t":"2026-10-20T19:40:00Z","v":7388,"vw":5.378058},{"c":5.4,"h":5.4,"l":5.37,"n":78,"o":5.37,"t":"2026-10-20T19:45:00Z","v":6259,"vw":5.389149},{"c":5.35,"h":5.38,"l":5.34,"n":304,"o":5.38,"t":"2026-10-20T19:50:00Z","v":26218,"vw":5.355933},{"c":5.35,"h":5.37,"l":5.34,"n":561,"o":5.36,"t":"2026-10-20T19:55:00Z","v":64125,"vw":5.350738},{"c":5.38,"h":5.38,"l":5.38,"n":14,"o":5.38,"t":"2026-10-20T20:00:00Z","v":55846,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T21:00:00Z","v":4460,"vw":5.38},{"c":5.5498,"h":5.5498,"l":5.5498,"n":1,"o":5.5498,"t":"2026-10-20T23:50:00Z","v":170,"vw":5.5498},{"c":5.426,"h":5.461,"l":5.37,"n":16,"o":5.41,"t":"2026-10-21T13:30:00Z","v":2420,"vw":5.425656},{"c":5.48,"h":5.48,"l":5.355,"n":36,"o":5.355,"t":"2026-10-21T13:35:00Z","v":2289,"vw":5.407694},{"c":5.501,"h":5.501,"l":5.426,"n":33,"o":5.431,"t":"2026-10-21T13:40:00Z","v":2797,"vw":5.46984},{"c":5.445,"h":5.521,"l":5.44,"n":79,"o":5.505,"t":"2026-10-21T13:45:00Z","v":23012,"vw":5.469887},{"c":5.46,"h":5.52,"l":5.44,"n":49,"o":5.46,"t":"2026-10-21T13:50:00Z","v":2937,"vw":5.496818},{"c":5.3822,"h":5.455,"l":5.3822,"n":46,"o":5.455,"t":"2026-10-21T13:55:00Z","v":1676,"vw":5.428436},{"c":5.38,"h":5.4,"l":5.37,"n":24,"o":5.4,"t":"2026-10-21T14:00:00Z","v":936,"vw":5.389957},{"c":5.38,"h":5.39,"l":5.335,"n":52,"o":5.345,"t":"2026-10-21T14:05:00Z","v":2503,"vw":5.37001},{"c":5.345,"h":5.44,"l":5.345,"n":31,"o":5.39,"t":"2026-10-21T14:10:00Z","v":2485,"vw":5.430367},{"c":5.41,"h":5.41,"l":5.38,"n":52,"o":5.395,"t":"2026-10-21T14:15:00Z","v":1377,"vw":5.396947},{"c":5.38,"h":5.38,"l":5.35,"n":53,"o":5.38,"t":"2026-10-21T14:20:00Z","v":4798,"vw":5.371237},{"c":5.37,"h":5.38,"l":5.37,"n":14,"o":5.38,"t":"2026-10-21T14:25:00Z","v":1844,"vw":5.37125},{"c":5.36,"h":5.36,"l":5.36,"n":18,"o":5.36,"t":"2026-10-21T14:30:00Z","v":1984,"vw":5.36},{"c":5.375,"h":5.375,"l":5.36,"n":19,"o":5.37,"t":"2026-10-21T14:35:00Z","v":542,"vw":5.368333},{"c":5.375,"h":5.375,"l":5.375,"n":3,"o":5.375,"t":"2026-10-21T14:40:00Z","v":694,"vw":5.375},{"c":5.385,"h":5.39,"l":5.375,"n":20,"o":5.375,"t":"2026-10-21T14:45:00Z","v":8464,"vw":5.38037},{"c":5.37,"h":5.385,"l":5.37,"n":17,"o":5.385,"t":"2026-10-21T14:50:00Z","v":2554,"vw":5.38348},{"c":5.33,"h":5.35,"l":5.33,"n":19,"o":5.35,"t":"2026-10-21T14:55:00Z","v":778,"vw":5.334},{"c":5.29,"h":5.33,"l":5.29,"n":59,"o":5.33,"t":"2026-10-21T15:00:00Z","v":4093,"vw":5.327692},{"c":5.295,"h":5.32,"l":5.28,"n":64,"o":5.28,"t":"2026-10-21T15:05:00Z","v":3104,"vw":5.293165},{"c":5.29,"h":5.32,"l":5.29,"n":27,"o":5.32,"t":"2026-10-21T15:10:00Z","v":1223,"vw":5.315542},{"c":5.29,"h":5.315,"l":5.29,"n":18,"o":5.29,"t":"2026-10-21T15:15:00Z","v":827,"vw":5.295},{"c":5.29,"h":5.315,"l":5.23,"n":117,"o":5.27,"t":"2026-10-21T15:20:00Z","v":24482,"vw":5.263171},{"c":5.295,"h":5.34,"l":5.26,"n":41,"o":5.28,"t":"2026-10-21T15:25:00Z","v":1871,"vw":5.292602},{"c":5.3276,"h":5.3276,"l":5.265,"n":19,"o":5.265,"t":"2026-10-21T15:30:00Z","v":1190,"vw":5.314914},{"c":5.3,"h":5.3,"l":5.26,"n":31,"o":5.27,"t":"2026-10-21T15:35:00Z","v":1000,"vw":5.279},{"c":5.265,"h":5.295,"l":5.265,"n":11,"o":5.27,"t":"2026-10-21T15:40:00Z","v":514,"vw":5.276667},{"c":5.3068,"h":5.3068,"l":5.26,"n":13,"o":5.27,"t":"2026-10-21T15:45:00Z","v":2570,"vw":5.269151},{"c":5.285,"h":5.285,"l":5.26,"n":32,"o":5.27,"t":"2026-10-21T15:50:00Z","v":2619,"vw":5.265936},{"c":5.24,"h":5.27,"l":5.24,"n":94,"o":5.2601,"t":"2026-10-21T15:55:00Z","v":9538,"vw":5.253861},{"c":5.26,"h":5.26,"l":5.23,"n":60,"o":5.23,"t":"2026-10-21T16:00:00Z","v":4822,"vw":5.258445},{"c":5.26,"h":5.27,"l":5.25,"n":12,"o":5.26,"t":"2026-10-21T16:05:00Z","v":1029,"vw":5.260879},{"c":5.26,"h":5.26,"l":5.25,"n":45,"o":5.26,"t":"2026-10-21T16:10:00Z","v":2516,"vw":5.259474},{"c":5.26,"h":5.28,"l":5.255,"n":53,"o":5.255,"t":"2026-10-21T16:15:00Z","v":2374,"vw":5.263834},{"c":5.27,"h":5.27,"l":5.25,"n":39,"o":5.26,"t":"2026-10-21T16:20:00Z","v":1789,"vw":5.256112},{"c":5.265,"h":5.27,"l":5.265,"n":8,"o":5.265,"t":"2026-10-21T16:25:00Z","v":688,"vw":5.265885},{"c":5.255,"h":5.28,"l":5.245,"n":101,"o":5.27,"t":"2026-10-21T16:30:00Z","v":6035,"vw":5.265711},{"c":5.26,"h":5.27,"l":5.255,"n":26,"o":5.255,"t":"2026-10-21T16:35:00Z","v":1416,"vw":5.262893},{"c":5.26,"h":5.28,"l":5.26,"n":24,"o":5.28,"t":"2026-10-21T16:40:00Z","v":1539,"vw":5.275879},{"c":5.31,"h":5.32,"l":5.275,"n":92,"o":5.2899,"t":"2026-10-21T16:45:00Z","v":13300,"vw":5.286438},{"c":5.31,"h":5.31,"l":5.31,"n":18,"o":5.31,"t":"2026-10-21T16:50:00Z","v":2750,"vw":5.31},{"c":5.285,"h":5.31,"l":5.27,"n":77,"o":5.31,"t":"2026-10-21T16:55:00Z","v":9184,"vw":5.299729},{"c":5.25,"h":5.27,"l":5.24,"n":92,"o":5.27,"t":"2026-10-21T17:00:00Z","v":9358,"vw":5.252044},{"c":5.26,"h":5.27,"l":5.25,"n":35,"o":5.26,"t":"2026-10-21T17:05:00Z","v":2490,"vw":5.258898},{"c":5.25,"h":5.26,"l":5.25,"n":44,"o":5.26,"t":"2026-10-21T17:10:00Z","v":2171,"vw":5.256262},{"c":5.235,"h":5.265,"l":5.23,"n":70,"o":5.25,"t":"2026-10-21T17:15:00Z","v":2854,"vw":5.23875},{"c":5.23,"h":5.23,"l":5.23,"n":8,"o":5.23,"t":"2026-10-21T17:20:00Z","v":125,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-21T17:25:00Z","v":201,"vw":5.23},{"c":5.23,"h":5.24,"l":5.225,"n":44,"o":5.225,"t":"2026-10-21T17:30:00Z","v":2184,"vw":5.231786},{"c":5.25,"h":5.25,"l":5.23,"n":45,"o":5.23,"t":"2026-10-21T17:35:00Z","v":2103,"vw":5.241562},{"c":5.25,"h":5.25,"l":5.25,"n":16,"o":5.25,"t":"2026-10-21T17:40:00Z","v":939,"vw":5.25},{"c":5.23,"h":5.25,"l":5.23,"n":52,"o":5.24,"t":"2026-10-21T17:45:00Z","v":2991,"vw":5.236223},{"c":5.24,"h":5.24,"l":5.23,"n":6,"o":5.23,"t":"2026-10-21T17:50:00Z","v":507,"vw":5.236667},{"c":5.23,"h":5.235,"l":5.23,"n":20,"o":5.235,"t":"2026-10-21T18:05:00Z","v":5894,"vw":5.234818},{"c":5.215,"h":5.22,"l":5.2,"n":46,"o":5.22,"t":"2026-10-21T18:10:00Z","v":4460,"vw":5.212763},{"c":5.215,"h":5.22,"l":5.215,"n":16,"o":5.215,"t":"2026-10-21T18:15:00Z","v":752,"vw":5.216667},{"c":5.22,"h":5.23,"l":5.21,"n":73,"o":5.215,"t":"2026-10-21T18:20:00Z","v":5389,"vw":5.223669},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-21T18:25:00Z","v":223,"vw":5.22},{"c":5.19,"h":5.21,"l":5.19,"n":46,"o":5.21,"t":"2026-10-21T18:30:00Z","v":2359,"vw":5.202333},{"c":5.2,"h":5.21,"l":5.2,"n":21,"o":5.2,"t":"2026-10-21T18:35:00Z","v":1037,"vw":5.206815},{"c":5.22,"h":5.22,"l":5.21,"n":35,"o":5.21,"t":"2026-10-21T18:40:00Z","v":2284,"vw":5.21625},{"c":5.2,"h":5.22,"l":5.2,"n":39,"o":5.22,"t":"2026-10-21T18:45:00Z","v":1824,"vw":5.213},{"c":5.185,"h":5.19,"l":5.185,"n":48,"o":5.19,"t":"2026-10-21T18:50:00Z","v":2736,"vw":5.188156},{"c":5.17,"h":5.19,"l":5.17,"n":20,"o":5.19,"t":"2026-10-21T18:55:00Z","v":798,"vw":5.176667},{"c":5.15,"h":5.175,"l":5.15,"n":77,"o":5.16,"t":"2026-10-21T19:00:00Z","v":6444,"vw":5.165329},{"c":5.13,"h":5.155,"l":5.13,"n":48,"o":5.14,"t":"2026-10-21T19:05:00Z","v":1664,"vw":5.148125},{"c":5.135,"h":5.135,"l":5.125,"n":36,"o":5.13,"t":"2026-10-21T19:10:00Z","v":4378,"vw":5.130706},{"c":5.15,"h":5.15,"l":5.135,"n":55,"o":5.135,"t":"2026-10-21T19:15:00Z","v":3140,"vw":5.145936},{"c":5.1401,"h":5.1584,"l":5.14,"n":66,"o":5.14,"t":"2026-10-21T19:20:00Z","v":6785,"vw":5.148915},{"c":5.1521,"h":5.16,"l":5.1521,"n":24,"o":5.16,"t":"2026-10-21T19:25:00Z","v":1112,"vw":5.157367},{"c":5.19,"h":5.19,"l":5.16,"n":159,"o":5.16,"t":"2026-10-21T19:30:00Z","v":7968,"vw":5.169573},{"c":5.185,"h":5.185,"l":5.17,"n":30,"o":5.18,"t":"2026-10-21T19:35:00Z","v":956,"vw":5.178333},{"c":5.16,"h":5.205,"l":5.16,"n":132,"o":5.19,"t":"2026-10-21T19:40:00Z","v":6565,"vw":5.184295},{"c":5.16,"h":5.175,"l":5.15,"n":80,"o":5.175,"t":"2026-10-21T19:45:00Z","v":6799,"vw":5.165984},{"c":5.16,"h":5.205,"l":5.16,"n":127,"o":5.175,"t":"2026-10-21T19:50:00Z","v":7465,"vw":5.189526},{"c":5.17,"h":5.19,"l":5.14,"n":715,"o":5.16,"t":"2026-10-21T19:55:00Z","v":53173,"vw":5.160019},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-21T20:00:00Z","v":44318,"vw":5.17},{"c":5.201,"h":5.201,"l":5.095,"n":52,"o":5.13,"t":"2026-10-22T13:30:00Z","v":7457,"vw":5.138221},{"c":5.246,"h":5.27,"l":5.2,"n":60,"o":5.2,"t":"2026-10-22T13:35:00Z","v":6066,"vw":5.237372},{"c":5.24,"h":5.301,"l":5.24,"n":17,"o":5.245,"t":"2026-10-22T13:40:00Z","v":2680,"vw":5.275832},{"c":5.25,"h":5.25,"l":5.24,"n":9,"o":5.25,"t":"2026-10-22T13:45:00Z","v":502,"vw":5.2475},{"c":5.3,"h":5.3,"l":5.24,"n":6,"o":5.24,"t":"2026-10-22T13:50:00Z","v":433,"vw":5.255},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-10-22T13:55:00Z","v":164,"vw":5.31},{"c":5.29,"h":5.33,"l":5.29,"n":20,"o":5.315,"t":"2026-10-22T14:00:00Z","v":1062,"vw":5.3145},{"c":5.28,"h":5.3044,"l":5.275,"n":23,"o":5.3044,"t":"2026-10-22T14:05:00Z","v":4385,"vw":5.297443},{"c":5.24,"h":5.28,"l":5.24,"n":34,"o":5.28,"t":"2026-10-22T14:10:00Z","v":1832,"vw":5.264515},{"c":5.21,"h":5.215,"l":5.21,"n":5,"o":5.215,"t":"2026-10-22T14:15:00Z","v":205,"vw":5.2125},{"c":5.2,"h":5.21,"l":5.2,"n":38,"o":5.21,"t":"2026-10-22T14:20:00Z","v":1280,"vw":5.203736},{"c":5.17,"h":5.19,"l":5.17,"n":16,"o":5.19,"t":"2026-10-22T14:25:00Z","v":1156,"vw":5.186842},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-22T14:30:00Z","v":103,"vw":5.2},{"c":5.16,"h":5.18,"l":5.156,"n":45,"o":5.17,"t":"2026-10-22T14:35:00Z","v":2023,"vw":5.165798},{"c":5.225,"h":5.225,"l":5.175,"n":25,"o":5.175,"t":"2026-10-22T14:40:00Z","v":1210,"vw":5.1995},{"c":5.215,"h":5.215,"l":5.215,"n":3,"o":5.215,"t":"2026-10-22T14:45:00Z","v":110,"vw":5.215},{"c":5.23,"h":5.23,"l":5.19,"n":60,"o":5.19,"t":"2026-10-22T14:50:00Z","v":4457,"vw":5.212439},{"c":5.23,"h":5.23,"l":5.23,"n":14,"o":5.23,"t":"2026-10-22T14:55:00Z","v":851,"vw":5.23},{"c":5.23,"h":5.23,"l":5.21,"n":57,"o":5.23,"t":"2026-10-22T15:00:00Z","v":4137,"vw":5.221366},{"c":5.25,"h":5.255,"l":5.24,"n":14,"o":5.24,"t":"2026-10-22T15:05:00Z","v":670,"vw":5.245},{"c":5.24,"h":5.26,"l":5.22,"n":86,"o":5.25,"t":"2026-10-22T15:10:00Z","v":5364,"vw":5.232075},{"c":5.27,"h":5.27,"l":5.25,"n":24,"o":5.25,"t":"2026-10-22T15:15:00Z","v":1407,"vw":5.26},{"c":5.28,"h":5.28,"l":5.275,"n":13,"o":5.275,"t":"2026-10-22T15:20:00Z","v":569,"vw":5.279},{"c":5.285,"h":5.285,"l":5.27,"n":17,"o":5.28,"t":"2026-10-22T15:25:00Z","v":1347,"vw":5.278182},{"c":5.28,"h":5.285,"l":5.27,"n":68,"o":5.285,"t":"2026-10-22T15:30:00Z","v":3780,"vw":5.274833},{"c":5.26,"h":5.295,"l":5.26,"n":30,"o":5.29,"t":"2026-10-22T15:35:00Z","v":2145,"vw":5.283521},{"c":5.26,"h":5.27,"l":5.2401,"n":19,"o":5.26,"t":"2026-10-22T15:40:00Z","v":2278,"vw":5.251871},{"c":5.275,"h":5.275,"l":5.27,"n":16,"o":5.27,"t":"2026-10-22T15:45:00Z","v":468,"vw":5.2725},{"c":5.29,"h":5.29,"l":5.27,"n":11,"o":5.27,"t":"2026-10-22T15:50:00Z","v":406,"vw":5.276667},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-10-22T15:55:00Z","v":312,"vw":5.28},{"c":5.28,"h":5.28,"l":5.27,"n":24,"o":5.28,"t":"2026-10-22T16:00:00Z","v":5551,"vw":5.279246},{"c":5.31,"h":5.32,"l":5.29,"n":32,"o":5.29,"t":"2026-10-22T16:05:00Z","v":1462,"vw":5.300872},{"c":5.33,"h":5.36,"l":5.31,"n":82,"o":5.31,"t":"2026-10-22T16:10:00Z","v":14282,"vw":5.322339},{"c":5.35,"h":5.35,"l":5.34,"n":11,"o":5.34,"t":"2026-10-22T16:15:00Z","v":543,"vw":5.342899},{"c":5.34,"h":5.34,"l":5.34,"n":5,"o":5.34,"t":"2026-10-22T16:20:00Z","v":225,"vw":5.34},{"c":5.36,"h":5.36,"l":5.34,"n":27,"o":5.34,"t":"2026-10-22T16:25:00Z","v":1505,"vw":5.35},{"c":5.32,"h":5.365,"l":5.3,"n":100,"o":5.36,"t":"2026-10-22T16:30:00Z","v":7651,"vw":5.333009},{"c":5.315,"h":5.33,"l":5.315,"n":13,"o":5.32,"t":"2026-10-22T16:35:00Z","v":1135,"vw":5.320566},{"c":5.29,"h":5.29,"l":5.29,"n":14,"o":5.29,"t":"2026-10-22T16:40:00Z","v":731,"vw":5.29},{"c":5.22,"h":5.28,"l":5.22,"n":104,"o":5.28,"t":"2026-10-22T16:45:00Z","v":11041,"vw":5.261744},{"c":5.25,"h":5.25,"l":5.21,"n":25,"o":5.21,"t":"2026-10-22T16:50:00Z","v":6558,"vw":5.2325},{"c":5.205,"h":5.255,"l":5.2,"n":111,"o":5.255,"t":"2026-10-22T16:55:00Z","v":8322,"vw":5.227633},{"c":5.165,"h":5.19,"l":5.16,"n":29,"o":5.19,"t":"2026-10-22T17:00:00Z","v":1192,"vw":5.177668},{"c":5.16,"h":5.17,"l":5.16,"n":114,"o":5.165,"t":"2026-10-22T17:10:00Z","v":2650,"vw":5.166261},{"c":5.18,"h":5.18,"l":5.15,"n":34,"o":5.16,"t":"2026-10-22T17:15:00Z","v":1598,"vw":5.167222},{"c":5.16,"h":5.16,"l":5.16,"n":15,"o":5.16,"t":"2026-10-22T17:20:00Z","v":702,"vw":5.16},{"c":5.145,"h":5.145,"l":5.145,"n":19,"o":5.145,"t":"2026-10-22T17:25:00Z","v":1115,"vw":5.145},{"c":5.14,"h":5.14,"l":5.14,"n":9,"o":5.14,"t":"2026-10-22T17:30:00Z","v":188,"vw":5.14},{"c":5.17,"h":5.17,"l":5.14,"n":54,"o":5.14,"t":"2026-10-22T17:35:00Z","v":2273,"vw":5.156},{"c":5.17,"h":5.175,"l":5.17,"n":28,"o":5.175,"t":"2026-10-22T17:40:00Z","v":995,"vw":5.171667},{"c":5.14,"h":5.15,"l":5.14,"n":40,"o":5.15,"t":"2026-10-22T17:50:00Z","v":2666,"vw":5.145049},{"c":5.13,"h":5.15,"l":5.13,"n":41,"o":5.15,"t":"2026-10-22T17:55:00Z","v":2208,"vw":5.144706},{"c":5.14,"h":5.14,"l":5.13,"n":33,"o":5.13,"t":"2026-10-22T18:05:00Z","v":1636,"vw":5.133878},{"c":5.14,"h":5.14,"l":5.13,"n":22,"o":5.13,"t":"2026-10-22T18:10:00Z","v":1063,"vw":5.135},{"c":5.15,"h":5.15,"l":5.14,"n":7,"o":5.14,"t":"2026-10-22T18:15:00Z","v":459,"vw":5.14375},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-22T18:20:00Z","v":109,"vw":5.17},{"c":5.15,"h":5.165,"l":5.15,"n":25,"o":5.165,"t":"2026-10-22T18:25:00Z","v":1897,"vw":5.153326},{"c":5.155,"h":5.16,"l":5.155,"n":19,"o":5.16,"t":"2026-10-22T18:30:00Z","v":810,"vw":5.158956},{"c":5.18,"h":5.18,"l":5.17,"n":22,"o":5.17,"t":"2026-10-22T18:35:00Z","v":1199,"vw":5.176592},{"c":5.17,"h":5.17,"l":5.17,"n":19,"o":5.17,"t":"2026-10-22T18:40:00Z","v":1364,"vw":5.17},{"c":5.1662,"h":5.1662,"l":5.1662,"n":7,"o":5.1662,"t":"2026-10-22T18:45:00Z","v":950,"vw":5.1662},{"c":5.17,"h":5.17,"l":5.17,"n":10,"o":5.17,"t":"2026-10-22T18:50:00Z","v":635,"vw":5.17},{"c":5.18,"h":5.18,"l":5.17,"n":43,"o":5.17,"t":"2026-10-22T18:55:00Z","v":3433,"vw":5.173452},{"c":5.19,"h":5.19,"l":5.19,"n":10,"o":5.19,"t":"2026-10-22T19:00:00Z","v":341,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":6,"o":5.2,"t":"2026-10-22T19:05:00Z","v":180,"vw":5.2},{"c":5.205,"h":5.205,"l":5.2,"n":42,"o":5.2,"t":"2026-10-22T19:10:00Z","v":1845,"vw":5.202222},{"c":5.2,"h":5.22,"l":5.19,"n":69,"o":5.21,"t":"2026-10-22T19:15:00Z","v":5569,"vw":5.198791},{"c":5.205,"h":5.21,"l":5.195,"n":38,"o":5.195,"t":"2026-10-22T19:20:00Z","v":1956,"vw":5.201852},{"c":5.19,"h":5.21,"l":5.19,"n":49,"o":5.21,"t":"2026-10-22T19:25:00Z","v":2747,"vw":5.194},{"c":5.18,"h":5.19,"l":5.18,"n":66,"o":5.18,"t":"2026-10-22T19:30:00Z","v":6013,"vw":5.18723},{"c":5.17,"h":5.175,"l":5.17,"n":31,"o":5.175,"t":"2026-10-22T19:35:00Z","v":4952,"vw":5.17057},{"c":5.185,"h":5.185,"l":5.18,"n":26,"o":5.18,"t":"2026-10-22T19:40:00Z","v":1878,"vw":5.183833},{"c":5.165,"h":5.185,"l":5.16,"n":59,"o":5.185,"t":"2026-10-22T19:45:00Z","v":5146,"vw":5.166715},{"c":5.16,"h":5.185,"l":5.16,"n":102,"o":5.17,"t":"2026-10-22T19:50:00Z","v":7476,"vw":5.17799},{"c":5.19,"h":5.21,"l":5.17,"n":413,"o":5.175,"t":"2026-10-22T19:55:00Z","v":23447,"vw":5.185358},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-10-22T20:00:00Z","v":34295,"vw":5.21}],"history":[{"c":20.23,"h":20.66,"l":16.7,"n":15749,"o":17.25,"t":"2025-11-06T05:00:00Z","v":2535750,"vw":18.311678},{"c":18.41,"h":24.03,"l":18.2,"n":3545,"o":20.83,"t":"2025-11-07T05:00:00Z","v":347055,"vw":20.67755},{"c":19.32,"h":19.81,"l":17.04,"n":1650,"o":19.01,"t":"2025-11-10T05:00:00Z","v":185507,"vw":18.85467},{"c":19.47,"h":19.47,"l":18.2624,"n":735,"o":18.29,"t":"2025-11-11T05:00:00Z","v":80948,"vw":19.037328},{"c":19.52,"h":20.39,"l":19.11,"n":1114,"o":19.56,"t":"2025-11-12T05:00:00Z","v":76715,"vw":19.699831},{"c":18.22,"h":19.81,"l":18.22,"n":759,"o":19.81,"t":"2025-11-13T05:00:00Z","v":88545,"vw":18.546575},{"c":18.3,"h":18.8,"l":18.135,"n":1376,"o":18.71,"t":"2025-11-14T05:00:00Z","v":169138,"vw":18.487711},{"c":19.45,"h":19.995,"l":18.21,"n":683,"o":18.21,"t":"2025-11-17T05:00:00Z","v":33910,"vw":19.287684},{"c":20.19,"h":20.775,"l":19.49,"n":854,"o":19.74,"t":"2025-11-18T05:00:00Z","v":30303,"vw":20.076529},{"c":19.29,"h":20.83,"l":19.1,"n":1241,"o":20.49,"t":"2025-11-19T05:00:00Z","v":48006,"vw":19.804051},{"c":18.71,"h":20.285,"l":18.0015,"n":4061,"o":19.24,"t":"2025-11-20T05:00:00Z","v":92099,"vw":19.014602},{"c":18.71,"h":19.5,"l":18.03,"n":1237,"o":18.03,"t":"2025-11-21T05:00:00Z","v":50201,"vw":18.955244},{"c":19.38,"h":20,"l":18.44,"n":1201,"o":18.44,"t":"2025-11-24T05:00:00Z","v":37030,"vw":19.317503},{"c":18.75,"h":20,"l":18.6,"n":1057,"o":19.67,"t":"2025-11-25T05:00:00Z","v":42460,"vw":19.44868},{"c":19.41,"h":19.69,"l":18.5,"n":1249,"o":18.5,"t":"2025-11-26T05:00:00Z","v":41242,"vw":19.172498},{"c":20.71,"h":20.74,"l":19.33,"n":1199,"o":19.88,"t":"2025-11-28T05:00:00Z","v":50627,"vw":20.129102},{"c":20.91,"h":22.83,"l":20.51,"n":2630,"o":22.83,"t":"2025-12-01T05:00:00Z","v":153557,"vw":21.250519},{"c":21.05,"h":22,"l":20.59,"n":2310,"o":21.22,"t":"2025-12-02T05:00:00Z","v":98932,"vw":21.031603},{"c":21.22,"h":22.22,"l":20.7876,"n":1903,"o":21.27,"t":"2025-12-03T05:00:00Z","v":73764,"vw":21.280775},{"c":21.93,"h":22.68,"l":21.05,"n":2175,"o":21.08,"t":"2025-12-04T05:00:00Z","v":92832,"vw":21.87518},{"c":21.9,"h":22.49,"l":21.69,"n":2223,"o":22,"t":"2025-12-05T05:00:00Z","v":71856,"vw":22.023242},{"c":18.44,"h":22.5591,"l":18.075,"n":3844,"o":22.05,"t":"2025-12-08T05:00:00Z","v":119078,"vw":20.0393},{"c":17.84,"h":19.04,"l":17.83,"n":3009,"o":18.66,"t":"2025-12-09T05:00:00Z","v":159616,"vw":18.425577},{"c":19.61,"h":20.47,"l":17.81,"n":3816,"o":17.81,"t":"2025-12-10T05:00:00Z","v":253690,"vw":19.049477},{"c":19.69,"h":20.54,"l":19.45,"n":3153,"o":19.96,"t":"2025-12-11T05:00:00Z","v":265185,"vw":20.024423},{"c":18.01,"h":20.85,"l":17.2024,"n":3107,"o":19.27,"t":"2025-12-12T05:00:00Z","v":123879,"vw":18.183415},{"c":17.63,"h":19.225,"l":17.6,"n":4826,"o":18.22,"t":"2025-12-15T05:00:00Z","v":227455,"vw":17.967642},{"c":15.86,"h":18.42,"l":15.78,"n":4560,"o":17.83,"t":"2025-12-16T05:00:00Z","v":227911,"vw":16.150491},{"c":15.92,"h":16.52,"l":15.43,"n":1808,"o":16.52,"t":"2025-12-17T05:00:00Z","v":154648,"vw":15.911513},{"c":15.01,"h":16.21,"l":13.885,"n":3249,"o":16.21,"t":"2025-12-18T05:00:00Z","v":245002,"vw":14.887621},{"c":18.25,"h":19.4,"l":15,"n":5974,"o":15,"t":"2025-12-19T05:00:00Z","v":979784,"vw":18.154031},{"c":17.11,"h":17.9,"l":16.4,"n":3739,"o":17.89,"t":"2025-12-22T05:00:00Z","v":188542,"vw":17.038617},{"c":17.91,"h":18.115,"l":17.21,"n":1875,"o":17.21,"t":"2025-12-23T05:00:00Z","v":100894,"vw":17.850395},{"c":17.59,"h":18.4,"l":17.43,"n":1610,"o":18.4,"t":"2025-12-24T05:00:00Z","v":68665,"vw":17.825743},{"c":17.21,"h":18.17,"l":16.94,"n":2205,"o":17.93,"t":"2025-12-26T05:00:00Z","v":135710,"vw":17.283417},{"c":18,"h":18.36,"l":17.47,"n":3943,"o":17.47,"t":"2025-12-29T05:00:00Z","v":321432,"vw":17.942533},{"c":17.52,"h":18.695,"l":17.4,"n":2658,"o":18,"t":"2025-12-30T05:00:00Z","v":264403,"vw":17.725301},{"c":17.12,"h":18.0499,"l":16.82,"n":2380,"o":17.76,"t":"2025-12-31T05:00:00Z","v":149807,"vw":17.179601},{"c":17.31,"h":17.79,"l":17,"n":3941,"o":17.32,"t":"2026-01-02T05:00:00Z","v":312609,"vw":17.148793},{"c":15.37,"h":17.57,"l":14.77,"n":6238,"o":17.16,"t":"2026-01-05T05:00:00Z","v":506060,"vw":15.944498},{"c":16.08,"h":16.415,"l":15.3,"n":5476,"o":15.5,"t":"2026-01-06T05:00:00Z","v":404166,"vw":15.871719},{"c":16.2,"h":16.99,"l":15.9,"n":5605,"o":16.49,"t":"2026-01-07T05:00:00Z","v":502801,"vw":16.238235},{"c":18.23,"h":18.69,"l":17.0201,"n":5423,"o":17.13,"t":"2026-01-08T05:00:00Z","v":551197,"vw":18.022281},{"c":20.13,"h":20.76,"l":17.5,"n":5173,"o":18.5,"t":"2026-01-09T05:00:00Z","v":513989,"vw":19.35727},{"c":21.14,"h":21.49,"l":19.6272,"n":4901,"o":20.13,"t":"2026-01-12T05:00:00Z","v":606104,"vw":20.390984},{"c":20.94,"h":21.58,"l":20.415,"n":3234,"o":21.11,"t":"2026-01-13T05:00:00Z","v":262870,"vw":21.040719},{"c":21.25,"h":21.42,"l":20.34,"n":3200,"o":21.07,"t":"2026-01-14T05:00:00Z","v":142213,"vw":21.032454},{"c":19.6,"h":20.93,"l":18.97,"n":5488,"o":20.78,"t":"2026-01-15T05:00:00Z","v":119526,"vw":19.63787},{"c":16.8,"h":19.91,"l":16.3589,"n":3802,"o":19.91,"t":"2026-01-16T05:00:00Z","v":192586,"vw":17.485538},{"c":18.4,"h":19.18,"l":16.95,"n":4701,"o":17.16,"t":"2026-01-20T05:00:00Z","v":212303,"vw":18.213816},{"c":18.85,"h":19.42,"l":17.86,"n":4217,"o":18.87,"t":"2026-01-21T05:00:00Z","v":265174,"vw":18.633299},{"c":18.89,"h":19.54,"l":18.3,"n":2465,"o":19.54,"t":"2026-01-22T05:00:00Z","v":171922,"vw":18.919972},{"c":18.87,"h":19.065,"l":18.24,"n":3163,"o":18.78,"t":"2026-01-23T05:00:00Z","v":235339,"vw":18.727227},{"c":19.58,"h":20.23,"l":18.2,"n":4276,"o":19.23,"t":"2026-01-26T05:00:00Z","v":375895,"vw":19.452627},{"c":19.6,"h":19.68,"l":17.67,"n":5806,"o":19.4,"t":"2026-01-27T05:00:00Z","v":388472,"vw":19.010557},{"c":20.49,"h":20.79,"l":18.84,"n":3885,"o":19.89,"t":"2026-01-28T05:00:00Z","v":527055,"vw":19.985259},{"c":21.65,"h":23.33,"l":20.315,"n":4556,"o":20.5,"t":"2026-01-29T05:00:00Z","v":539273,"vw":21.913966},{"c":18.1,"h":23,"l":18,"n":5146,"o":21.53,"t":"2026-01-30T05:00:00Z","v":509167,"vw":19.798083},{"c":19.23,"h":20.07,"l":18.1,"n":4629,"o":18.51,"t":"2026-02-02T05:00:00Z","v":262206,"vw":19.03474},{"c":18.48,"h":19.8,"l":17.745,"n":3339,"o":19.29,"t":"2026-02-03T05:00:00Z","v":153160,"vw":18.405441},{"c":18.94,"h":19.46,"l":17.5,"n":4025,"o":18.8,"t":"2026-02-04T05:00:00Z","v":197654,"vw":18.403565},{"c":16.66,"h":19.39,"l":16.1601,"n":2893,"o":18.39,"t":"2026-02-05T05:00:00Z","v":208643,"vw":17.521361},{"c":17.31,"h":17.6,"l":17,"n":3775,"o":17.38,"t":"2026-02-06T05:00:00Z","v":204958,"vw":17.297579},{"c":16.99,"h":17.16,"l":15.97,"n":3709,"o":17.04,"t":"2026-02-09T05:00:00Z","v":208695,"vw":16.709657},{"c":29.03,"h":33.2,"l":21.8,"n":403401,"o":29.52,"t":"2026-02-10T05:00:00Z","v":15984311,"vw":27.776749},{"c":28.46,"h":29.64,"l":24.12,"n":21151,"o":28.38,"t":"2026-02-11T05:00:00Z","v":1261461,"vw":26.652871},{"c":27.88,"h":30.68,"l":26.42,"n":9171,"o":27.7,"t":"2026-02-12T05:00:00Z","v":553988,"vw":28.048603},{"c":31.57,"h":32.98,"l":29.1,"n":15308,"o":29.71,"t":"2026-02-13T05:00:00Z","v":1362233,"vw":31.667659},{"c":31.2,"h":33.16,"l":29.46,"n":7785,"o":31.35,"t":"2026-02-17T05:00:00Z","v":522729,"vw":31.25036},{"c":31.1,"h":31.9699,"l":30.0601,"n":7744,"o":30.7,"t":"2026-02-18T05:00:00Z","v":457935,"vw":30.957207},{"c":28.73,"h":31.49,"l":27.81,"n":6642,"o":30.97,"t":"2026-02-19T05:00:00Z","v":507526,"vw":28.73732},{"c":28.31,"h":29.64,"l":26.5,"n":6977,"o":28.6,"t":"2026-02-20T05:00:00Z","v":389574,"vw":28.265947},{"c":27.59,"h":28.49,"l":25.73,"n":6299,"o":27.43,"t":"2026-02-23T05:00:00Z","v":390585,"vw":27.281045},{"c":27.88,"h":28.35,"l":27.35,"n":4680,"o":27.67,"t":"2026-02-24T05:00:00Z","v":364481,"vw":27.878583},{"c":29.86,"h":30.055,"l":27.83,"n":6699,"o":28.1,"t":"2026-02-25T05:00:00Z","v":628532,"vw":29.052373},{"c":26.63,"h":29.87,"l":25,"n":6672,"o":29.57,"t":"2026-02-26T05:00:00Z","v":486336,"vw":26.873702},{"c":26,"h":27.6,"l":25.26,"n":6645,"o":27.01,"t":"2026-02-27T05:00:00Z","v":324170,"vw":26.037993},{"c":25.61,"h":26.5,"l":25.04,"n":4172,"o":25.61,"t":"2026-03-02T05:00:00Z","v":168177,"vw":25.805151},{"c":23.88,"h":25.7305,"l":23.88,"n":5729,"o":25.08,"t":"2026-03-03T05:00:00Z","v":408810,"vw":24.715086},{"c":23.59,"h":24.4,"l":21.86,"n":5927,"o":23.8,"t":"2026-03-04T05:00:00Z","v":310785,"vw":23.591664},{"c":25.09,"h":25.2,"l":22.675,"n":3894,"o":23.42,"t":"2026-03-05T05:00:00Z","v":247490,"vw":24.274261},{"c":26.5,"h":27.585,"l":24.51,"n":6786,"o":24.83,"t":"2026-03-06T05:00:00Z","v":282684,"vw":26.816174},{"c":24.61,"h":26.645,"l":23.83,"n":5068,"o":25.76,"t":"2026-03-09T04:00:00Z","v":223369,"vw":25.026847},{"c":24,"h":26.825,"l":23.71,"n":8183,"o":25.34,"t":"2026-03-10T04:00:00Z","v":339228,"vw":24.873207},{"c":23.4,"h":24.615,"l":22.7,"n":3993,"o":24.5,"t":"2026-03-11T04:00:00Z","v":162347,"vw":23.296463},{"c":22.98,"h":23.64,"l":22.57,"n":4137,"o":22.87,"t":"2026-03-12T04:00:00Z","v":197477,"vw":23.081485},{"c":21.99,"h":23.47,"l":20.935,"n":4840,"o":23,"t":"2026-03-13T04:00:00Z","v":239001,"vw":21.762915},{"c":23.63,"h":24.7,"l":22.5586,"n":4513,"o":23,"t":"2026-03-16T04:00:00Z","v":209845,"vw":23.856548},{"c":25.03,"h":25.31,"l":23.65,"n":5366,"o":23.78,"t":"2026-03-17T04:00:00Z","v":237780,"vw":24.77101},{"c":24.09,"h":25.4999,"l":23.59,"n":7457,"o":25.3,"t":"2026-03-18T04:00:00Z","v":291600,"vw":24.387984},{"c":23.56,"h":24.92,"l":22.72,"n":6457,"o":23.41,"t":"2026-03-19T04:00:00Z","v":158944,"vw":23.596818},{"c":23.33,"h":24.32,"l":22.7,"n":5958,"o":23.03,"t":"2026-03-20T04:00:00Z","v":1499941,"vw":23.335122},{"c":23.45,"h":24.11,"l":22.445,"n":4646,"o":23.1,"t":"2026-03-23T04:00:00Z","v":192060,"vw":23.41281},{"c":21.02,"h":23.04,"l":20.64,"n":6764,"o":22.81,"t":"2026-03-24T04:00:00Z","v":294288,"vw":21.201359},{"c":23.13,"h":24.15,"l":21.185,"n":8867,"o":21.5,"t":"2026-03-25T04:00:00Z","v":477208,"vw":23.070627},{"c":23.67,"h":24.82,"l":22.31,"n":8642,"o":22.31,"t":"2026-03-26T04:00:00Z","v":275699,"vw":24.019484},{"c":22.18,"h":23.625,"l":22.18,"n":5032,"o":23.51,"t":"2026-03-27T04:00:00Z","v":201100,"vw":22.651175},{"c":22,"h":22.43,"l":21.5,"n":4028,"o":22.43,"t":"2026-03-30T04:00:00Z","v":153298,"vw":21.996426},{"c":22.99,"h":23.8535,"l":22.16,"n":4986,"o":22.16,"t":"2026-03-31T04:00:00Z","v":362896,"vw":23.103949},{"c":22.42,"h":25,"l":22.322,"n":4403,"o":23,"t":"2026-04-01T04:00:00Z","v":342514,"vw":22.993389},{"c":23.72,"h":23.89,"l":22.08,"n":5664,"o":22.08,"t":"2026-04-02T04:00:00Z","v":380657,"vw":23.148482},{"c":24.58,"h":24.73,"l":23.755,"n":2879,"o":23.85,"t":"2026-04-06T04:00:00Z","v":151906,"vw":24.405296},{"c":24.79,"h":25.97,"l":23.73,"n":5919,"o":23.99,"t":"2026-04-07T04:00:00Z","v":453194,"vw":24.915477},{"c":27.13,"h":27.62,"l":24.66,"n":6837,"o":25.96,"t":"2026-04-08T04:00:00Z","v":439225,"vw":26.379687},{"c":28.65,"h":28.72,"l":27.02,"n":5280,"o":27.11,"t":"2026-04-09T04:00:00Z","v":285790,"vw":28.279132},{"c":25.51,"h":28.82,"l":25.42,"n":5412,"o":28.5,"t":"2026-04-10T04:00:00Z","v":357490,"vw":26.559897},{"c":27.01,"h":27.3,"l":25,"n":5397,"o":25.26,"t":"2026-04-13T04:00:00Z","v":257654,"vw":26.078287},{"c":26.63,"h":27.7,"l":26.02,"n":5188,"o":27.17,"t":"2026-04-14T04:00:00Z","v":303093,"vw":26.80567},{"c":26.94,"h":27.395,"l":26.02,"n":4212,"o":26.67,"t":"2026-04-15T04:00:00Z","v":181153,"vw":26.927596},{"c":26.77,"h":27.9831,"l":26.28,"n":5086,"o":27.01,"t":"2026-04-16T04:00:00Z","v":277589,"vw":27.11157},{"c":27.45,"h":28,"l":26.9,"n":4550,"o":27.38,"t":"2026-04-17T04:00:00Z","v":234658,"vw":27.446432},{"c":27.97,"h":28.2,"l":26.64,"n":6087,"o":27.36,"t":"2026-04-20T04:00:00Z","v":347832,"vw":27.485917},{"c":28.07,"h":29.07,"l":27.46,"n":3719,"o":27.91,"t":"2026-04-21T04:00:00Z","v":157884,"vw":28.219478},{"c":27.12,"h":28.8765,"l":26.66,"n":3319,"o":28.15,"t":"2026-04-22T04:00:00Z","v":126647,"vw":27.586245},{"c":25.84,"h":27.68,"l":25.14,"n":4546,"o":26.9,"t":"2026-04-23T04:00:00Z","v":180662,"vw":26.220647},{"c":25.38,"h":26.285,"l":25.23,"n":4528,"o":25.92,"t":"2026-04-24T04:00:00Z","v":259602,"vw":25.749519},{"c":25,"h":26.205,"l":24.54,"n":5307,"o":25.4,"t":"2026-04-27T04:00:00Z","v":218304,"vw":25.127611},{"c":25.58,"h":25.895,"l":24.83,"n":5207,"o":25.28,"t":"2026-04-28T04:00:00Z","v":202665,"vw":25.378438},{"c":23.85,"h":25.52,"l":23.5312,"n":5151,"o":25.32,"t":"2026-04-29T04:00:00Z","v":256577,"vw":24.410583},{"c":23.8,"h":25.14,"l":23.1,"n":4786,"o":23.94,"t":"2026-04-30T04:00:00Z","v":426932,"vw":24.254973},{"c":24.5,"h":25.49,"l":23.5,"n":6843,"o":24.43,"t":"2026-05-01T04:00:00Z","v":333657,"vw":24.616541},{"c":23.63,"h":25.26,"l":23.5,"n":6942,"o":24.3,"t":"2026-05-04T04:00:00Z","v":353635,"vw":24.098908},{"c":24.16,"h":24.9,"l":23.5096,"n":8915,"o":23.83,"t":"2026-05-05T04:00:00Z","v":801476,"vw":24.073012},{"c":23.83,"h":24.01,"l":22.13,"n":6563,"o":23.92,"t":"2026-05-06T04:00:00Z","v":521179,"vw":23.478881},{"c":22.5,"h":23.78,"l":22.49,"n":5296,"o":23.75,"t":"2026-05-07T04:00:00Z","v":289492,"vw":22.794972},{"c":22.92,"h":24.9,"l":22.42,"n":6128,"o":23.01,"t":"2026-05-08T04:00:00Z","v":413519,"vw":23.182425},{"c":23.21,"h":24.88,"l":23.09,"n":9657,"o":23.86,"t":"2026-05-11T04:00:00Z","v":668363,"vw":24.039928},{"c":22.69,"h":23.34,"l":22.3,"n":5930,"o":23.14,"t":"2026-05-12T04:00:00Z","v":279225,"vw":22.697399},{"c":23.29,"h":23.29,"l":22.255,"n":6332,"o":22.5,"t":"2026-05-13T04:00:00Z","v":356604,"vw":23.007371},{"c":22.72,"h":23.5,"l":22.43,"n":5029,"o":23.3,"t":"2026-05-14T04:00:00Z","v":266049,"vw":22.927567},{"c":22.92,"h":23.03,"l":22.005,"n":8726,"o":22.19,"t":"2026-05-15T04:00:00Z","v":484103,"vw":22.552881},{"c":21.89,"h":22.7,"l":21.65,"n":7687,"o":22.59,"t":"2026-05-18T04:00:00Z","v":523309,"vw":22.169222},{"c":21.12,"h":22.01,"l":21.03,"n":7341,"o":21.72,"t":"2026-05-19T04:00:00Z","v":383583,"vw":21.430031},{"c":22.28,"h":22.42,"l":21.26,"n":6905,"o":21.36,"t":"2026-05-20T04:00:00Z","v":353838,"vw":22.054427},{"c":23.55,"h":23.95,"l":21.655,"n":6988,"o":21.85,"t":"2026-05-21T04:00:00Z","v":604379,"vw":23.358443},{"c":22.87,"h":24.01,"l":22.48,"n":5087,"o":24,"t":"2026-05-22T04:00:00Z","v":376674,"vw":23.290143},{"c":23.35,"h":23.545,"l":22.43,"n":7659,"o":22.87,"t":"2026-05-26T04:00:00Z","v":392883,"vw":23.245734},{"c":23.34,"h":24.16,"l":22.94,"n":5206,"o":23.25,"t":"2026-05-27T04:00:00Z","v":346528,"vw":23.656141},{"c":23.33,"h":23.44,"l":22.48,"n":5923,"o":23.42,"t":"2026-05-28T04:00:00Z","v":413208,"vw":23.026068},{"c":23.23,"h":23.79,"l":22.55,"n":5011,"o":23.12,"t":"2026-05-29T04:00:00Z","v":493325,"vw":23.111751},{"c":22.17,"h":23.35,"l":21.64,"n":6916,"o":23.23,"t":"2026-06-01T04:00:00Z","v":451793,"vw":22.350775},{"c":19.82,"h":21.9,"l":19.72,"n":6497,"o":21.9,"t":"2026-06-02T04:00:00Z","v":388280,"vw":20.306836},{"c":19.73,"h":20.1076,"l":19.54,"n":5274,"o":19.87,"t":"2026-06-03T04:00:00Z","v":272251,"vw":19.814336},{"c":20.69,"h":21.11,"l":19.6296,"n":7554,"o":19.66,"t":"2026-06-04T04:00:00Z","v":440399,"vw":20.629292},{"c":19.92,"h":21.23,"l":19.595,"n":5765,"o":20.52,"t":"2026-06-05T04:00:00Z","v":417452,"vw":20.245247},{"c":20.19,"h":20.36,"l":19.27,"n":6214,"o":20,"t":"2026-06-08T04:00:00Z","v":335755,"vw":19.882272},{"c":20.49,"h":21.08,"l":19.42,"n":6795,"o":20.21,"t":"2026-06-09T04:00:00Z","v":379038,"vw":20.376875},{"c":20.49,"h":21.52,"l":20.13,"n":6163,"o":20.33,"t":"2026-06-10T04:00:00Z","v":562965,"vw":20.521869},{"c":20.69,"h":21.15,"l":20.13,"n":9679,"o":20.31,"t":"2026-06-11T04:00:00Z","v":810700,"vw":20.770114},{"c":19.83,"h":21.61,"l":19.77,"n":7414,"o":20.67,"t":"2026-06-12T04:00:00Z","v":462739,"vw":20.888742},{"c":20.84,"h":21.235,"l":19.83,"n":6852,"o":20.1,"t":"2026-06-15T04:00:00Z","v":447767,"vw":20.663033},{"c":20.05,"h":20.92,"l":19.98,"n":5291,"o":20.9,"t":"2026-06-16T04:00:00Z","v":344589,"vw":20.169586},{"c":20.65,"h":20.9399,"l":19.73,"n":7205,"o":20.24,"t":"2026-06-17T04:00:00Z","v":602907,"vw":20.491588},{"c":21.36,"h":21.45,"l":20.05,"n":7569,"o":21,"t":"2026-06-18T04:00:00Z","v":665152,"vw":20.952245},{"c":22.55,"h":23.13,"l":21.3489,"n":7116,"o":21.5,"t":"2026-06-22T04:00:00Z","v":517526,"vw":22.431785},{"c":24.25,"h":24.49,"l":22.31,"n":9949,"o":22.38,"t":"2026-06-23T04:00:00Z","v":716378,"vw":23.88188},{"c":23.56,"h":25.52,"l":23.3275,"n":11250,"o":24.14,"t":"2026-06-24T04:00:00Z","v":1043503,"vw":24.354091},{"c":24.13,"h":24.725,"l":22.92,"n":6933,"o":23.42,"t":"2026-06-25T04:00:00Z","v":492559,"vw":24.107441},{"c":25.18,"h":25.87,"l":23.85,"n":10474,"o":23.85,"t":"2026-06-26T04:00:00Z","v":1402433,"vw":24.997915},{"c":15.05,"h":18.3,"l":14.98,"n":70976,"o":17.535,"t":"2026-06-29T04:00:00Z","v":10586922,"vw":16.116206},{"c":13.29,"h":15,"l":13.18,"n":18760,"o":14.76,"t":"2026-06-30T04:00:00Z","v":1757148,"vw":13.840016},{"c":12.82,"h":13.82,"l":12.649,"n":16929,"o":13.27,"t":"2026-07-01T04:00:00Z","v":1605898,"vw":13.229421},{"c":12.96,"h":13.9,"l":12.51,"n":16318,"o":12.97,"t":"2026-07-02T04:00:00Z","v":1344628,"vw":12.954439},{"c":12.36,"h":13.41,"l":12.07,"n":12733,"o":13.03,"t":"2026-07-06T04:00:00Z","v":988088,"vw":12.478754},{"c":13.34,"h":13.84,"l":12.36,"n":19928,"o":12.48,"t":"2026-07-07T04:00:00Z","v":1925479,"vw":13.278242},{"c":13.25,"h":14.11,"l":12.96,"n":12627,"o":13.16,"t":"2026-07-08T04:00:00Z","v":1142312,"vw":13.289493},{"c":13.51,"h":14.11,"l":13.25,"n":13109,"o":13.86,"t":"2026-07-09T04:00:00Z","v":1444557,"vw":13.483396},{"c":13.21,"h":13.6193,"l":12.55,"n":7380,"o":13.61,"t":"2026-07-10T04:00:00Z","v":585882,"vw":12.991585},{"c":12.1,"h":13.27,"l":12.0801,"n":9065,"o":13.27,"t":"2026-07-13T04:00:00Z","v":499936,"vw":12.536867},{"c":11.99,"h":12.4,"l":11.94,"n":9891,"o":12.22,"t":"2026-07-14T04:00:00Z","v":572913,"vw":12.09447},{"c":12.45,"h":12.59,"l":11.55,"n":10895,"o":11.86,"t":"2026-07-15T04:00:00Z","v":861607,"vw":12.223651},{"c":11.71,"h":12.43,"l":11.61,"n":7685,"o":12.29,"t":"2026-07-16T04:00:00Z","v":646046,"vw":12.057197},{"c":12.14,"h":12.4489,"l":11.5,"n":8340,"o":11.67,"t":"2026-07-17T04:00:00Z","v":769879,"vw":12.132567},{"c":11.53,"h":12.3599,"l":11.15,"n":10029,"o":11.93,"t":"2026-07-20T04:00:00Z","v":709507,"vw":11.472471},{"c":12.22,"h":12.27,"l":11.42,"n":9414,"o":11.42,"t":"2026-07-21T04:00:00Z","v":433841,"vw":12.050638},{"c":11.4,"h":12.37,"l":11.31,"n":6256,"o":12.37,"t":"2026-07-22T04:00:00Z","v":479137,"vw":11.567545},{"c":11.32,"h":11.41,"l":10.47,"n":9567,"o":11.16,"t":"2026-07-23T04:00:00Z","v":827622,"vw":10.949578},{"c":11.36,"h":11.665,"l":11.065,"n":5050,"o":11.34,"t":"2026-07-24T04:00:00Z","v":274142,"vw":11.339786},{"c":11.47,"h":12.01,"l":11.21,"n":5654,"o":11.45,"t":"2026-07-27T04:00:00Z","v":316463,"vw":11.575311},{"c":11.25,"h":11.81,"l":11.04,"n":6273,"o":11.44,"t":"2026-07-28T04:00:00Z","v":699461,"vw":11.327885},{"c":11.05,"h":11.61,"l":11,"n":7045,"o":11.15,"t":"2026-07-29T04:00:00Z","v":308123,"vw":11.185281},{"c":11.35,"h":11.39,"l":10.81,"n":8114,"o":10.81,"t":"2026-07-30T04:00:00Z","v":437522,"vw":11.208986},{"c":11.25,"h":11.37,"l":10.8,"n":5729,"o":11.34,"t":"2026-07-31T04:00:00Z","v":302984,"vw":11.176353},{"c":11.59,"h":11.67,"l":10.9,"n":11453,"o":11.14,"t":"2026-08-03T04:00:00Z","v":862596,"vw":11.220471},{"c":13.11,"h":13.14,"l":11.64,"n":16440,"o":11.68,"t":"2026-08-04T04:00:00Z","v":878685,"vw":12.547359},{"c":13.02,"h":13.4,"l":12.79,"n":11616,"o":12.98,"t":"2026-08-05T04:00:00Z","v":637838,"vw":13.087095},{"c":13.38,"h":13.55,"l":12.88,"n":13211,"o":12.99,"t":"2026-08-06T04:00:00Z","v":941374,"vw":13.233683},{"c":14.08,"h":14.36,"l":13.7,"n":6112,"o":13.7,"t":"2026-08-07T04:00:00Z","v":374034,"vw":14.087451},{"c":14.07,"h":14.3,"l":13.59,"n":5591,"o":13.95,"t":"2026-08-10T04:00:00Z","v":242772,"vw":13.98},{"c":14.21,"h":14.6199,"l":13.63,"n":6326,"o":14.26,"t":"2026-08-11T04:00:00Z","v":380281,"vw":14.209685},{"c":14.12,"h":14.49,"l":13.91,"n":6029,"o":14.11,"t":"2026-08-12T04:00:00Z","v":694656,"vw":14.123239},{"c":14.07,"h":14.59,"l":14.06,"n":5255,"o":14.14,"t":"2026-08-13T04:00:00Z","v":345227,"vw":14.289513},{"c":14.65,"h":14.68,"l":13.94,"n":6763,"o":13.94,"t":"2026-08-14T04:00:00Z","v":362596,"vw":14.390673},{"c":14.25,"h":14.84,"l":14.2,"n":7810,"o":14.61,"t":"2026-08-17T04:00:00Z","v":333183,"vw":14.437547},{"c":14.22,"h":14.53,"l":14.07,"n":8117,"o":14.09,"t":"2026-08-18T04:00:00Z","v":322433,"vw":14.297278},{"c":15.01,"h":15.06,"l":14.475,"n":7445,"o":14.57,"t":"2026-08-19T04:00:00Z","v":293219,"vw":14.829407},{"c":13.57,"h":14.76,"l":13.2,"n":12569,"o":14.76,"t":"2026-08-20T04:00:00Z","v":764630,"vw":13.537891},{"c":14.02,"h":14.25,"l":13.7,"n":6477,"o":13.74,"t":"2026-08-21T04:00:00Z","v":326566,"vw":13.982289},{"c":13.67,"h":13.91,"l":13.03,"n":6324,"o":13.91,"t":"2026-08-24T04:00:00Z","v":228593,"vw":13.57019},{"c":13.79,"h":14.4418,"l":13.6,"n":6455,"o":13.79,"t":"2026-08-25T04:00:00Z","v":340397,"vw":13.951542},{"c":14.11,"h":14.28,"l":13.59,"n":6278,"o":14.17,"t":"2026-08-26T04:00:00Z","v":343020,"vw":13.96272},{"c":13.48,"h":14.175,"l":13.41,"n":3831,"o":14.13,"t":"2026-08-27T04:00:00Z","v":252505,"vw":13.774838},{"c":13.23,"h":13.65,"l":12.97,"n":7308,"o":13.48,"t":"2026-08-28T04:00:00Z","v":350555,"vw":13.192771},{"c":12.66,"h":13.13,"l":12.61,"n":6981,"o":13.08,"t":"2026-08-31T04:00:00Z","v":571973,"vw":12.715265},{"c":12.48,"h":12.735,"l":12.42,"n":5467,"o":12.5,"t":"2026-09-01T04:00:00Z","v":278500,"vw":12.520696},{"c":12.48,"h":12.8,"l":12.33,"n":5900,"o":12.5,"t":"2026-09-02T04:00:00Z","v":369770,"vw":12.5065},{"c":12,"h":12.7,"l":11.7,"n":8955,"o":12.7,"t":"2026-09-03T04:00:00Z","v":593442,"vw":12.082902},{"c":12.27,"h":12.455,"l":11.87,"n":5282,"o":11.87,"t":"2026-09-04T04:00:00Z","v":248873,"vw":12.232083},{"c":13.08,"h":13.35,"l":12.01,"n":12574,"o":12.11,"t":"2026-09-08T04:00:00Z","v":1234313,"vw":12.664958},{"c":10.84,"h":12.1,"l":10.3001,"n":28323,"o":11.9,"t":"2026-09-09T04:00:00Z","v":3979328,"vw":11.056376},{"c":10.56,"h":11.03,"l":10.31,"n":10676,"o":10.5,"t":"2026-09-10T04:00:00Z","v":688363,"vw":10.763407},{"c":10.54,"h":10.82,"l":10.5,"n":8895,"o":10.66,"t":"2026-09-11T04:00:00Z","v":388742,"vw":10.60723},{"c":10.43,"h":10.6259,"l":10.31,"n":7065,"o":10.49,"t":"2026-09-14T04:00:00Z","v":349757,"vw":10.429524},{"c":9.99,"h":10.43,"l":9.8,"n":7637,"o":10.43,"t":"2026-09-15T04:00:00Z","v":520016,"vw":10.023625},{"c":9.37,"h":9.99,"l":9.3006,"n":9103,"o":9.98,"t":"2026-09-16T04:00:00Z","v":566414,"vw":9.519671},{"c":9.37,"h":9.67,"l":9.35,"n":6957,"o":9.57,"t":"2026-09-17T04:00:00Z","v":404662,"vw":9.461992},{"c":9.65,"h":9.75,"l":9.2,"n":6832,"o":9.39,"t":"2026-09-18T04:00:00Z","v":1491853,"vw":9.590566},{"c":9.45,"h":9.7,"l":9.35,"n":8204,"o":9.7,"t":"2026-09-21T04:00:00Z","v":602528,"vw":9.485639},{"c":9.6,"h":9.865,"l":9.3916,"n":8294,"o":9.45,"t":"2026-09-22T04:00:00Z","v":572085,"vw":9.606431},{"c":8.77,"h":9.54,"l":8.69,"n":11685,"o":9.48,"t":"2026-09-23T04:00:00Z","v":871883,"vw":8.90765},{"c":8.8,"h":8.9,"l":8.25,"n":11185,"o":8.73,"t":"2026-09-24T04:00:00Z","v":988365,"vw":8.569069},{"c":8.49,"h":8.78,"l":8.33,"n":6731,"o":8.78,"t":"2026-09-25T04:00:00Z","v":540351,"vw":8.474056},{"c":8.39,"h":8.435,"l":8.12,"n":9110,"o":8.4,"t":"2026-09-28T04:00:00Z","v":658101,"vw":8.340693},{"c":8.35,"h":8.65,"l":8.11,"n":9373,"o":8.36,"t":"2026-09-29T04:00:00Z","v":807610,"vw":8.38925},{"c":8.26,"h":8.525,"l":8.11,"n":10096,"o":8.4,"t":"2026-09-30T04:00:00Z","v":724210,"vw":8.28686},{"c":7.21,"h":8.3,"l":6.99,"n":14496,"o":8.25,"t":"2026-10-01T04:00:00Z","v":1525199,"vw":7.239047},{"c":6.92,"h":7.28,"l":6.74,"n":14531,"o":7.25,"t":"2026-10-02T04:00:00Z","v":1745492,"vw":6.899776},{"c":6.65,"h":7.2164,"l":6.52,"n":11712,"o":6.86,"t":"2026-10-05T04:00:00Z","v":1365188,"vw":6.768502},{"c":6.61,"h":6.67,"l":6.08,"n":11379,"o":6.67,"t":"2026-10-06T04:00:00Z","v":1007376,"vw":6.462628},{"c":6.22,"h":6.525,"l":6.15,"n":11511,"o":6.51,"t":"2026-10-07T04:00:00Z","v":2112488,"vw":6.280119},{"c":6.41,"h":6.44,"l":6.02,"n":6844,"o":6.18,"t":"2026-10-08T04:00:00Z","v":691989,"vw":6.315897},{"c":6.25,"h":6.44,"l":6.175,"n":6641,"o":6.4,"t":"2026-10-09T04:00:00Z","v":557956,"vw":6.276313},{"c":6.05,"h":6.22,"l":6.04,"n":5933,"o":6.09,"t":"2026-10-12T04:00:00Z","v":384161,"vw":6.089059},{"c":5.88,"h":6.05,"l":5.85,"n":8711,"o":6.05,"t":"2026-10-13T04:00:00Z","v":805298,"vw":5.908806},{"c":5.77,"h":5.96,"l":5.64,"n":6913,"o":5.79,"t":"2026-10-14T04:00:00Z","v":574848,"vw":5.771071},{"c":5.93,"h":6,"l":5.81,"n":6247,"o":5.9,"t":"2026-10-15T04:00:00Z","v":579087,"vw":5.900823},{"c":5.17,"h":6,"l":5.09,"n":9711,"o":5.97,"t":"2026-10-16T04:00:00Z","v":986722,"vw":5.30981},{"c":5.27,"h":5.43,"l":5.125,"n":5860,"o":5.3,"t":"2026-10-19T04:00:00Z","v":422788,"vw":5.293372},{"c":5.38,"h":5.7,"l":5.33,"n":4452,"o":5.33,"t":"2026-10-20T04:00:00Z","v":382468,"vw":5.439876},{"c":5.17,"h":5.521,"l":5.125,"n":4642,"o":5.41,"t":"2026-10-21T04:00:00Z","v":383393,"vw":5.25284},{"c":5.21,"h":5.365,"l":5.095,"n":3414,"o":5.13,"t":"2026-10-22T04:00:00Z","v":255646,"vw":5.224366}],"volatilityBars":[{"c":13.44,"h":13.91,"l":13.2,"n":163,"o":13.91,"t":"2026-08-24T13:30:00Z","v":13398,"vw":13.562203},{"c":13.245,"h":13.44,"l":13.2,"n":129,"o":13.44,"t":"2026-08-24T13:45:00Z","v":5900,"vw":13.355626},{"c":13.2235,"h":13.2235,"l":13.03,"n":106,"o":13.16,"t":"2026-08-24T14:00:00Z","v":5136,"vw":13.128095},{"c":13.36,"h":13.505,"l":13.29,"n":395,"o":13.29,"t":"2026-08-24T14:15:00Z","v":19009,"vw":13.381082},{"c":13.33,"h":13.46,"l":13.33,"n":94,"o":13.45,"t":"2026-08-24T14:30:00Z","v":3410,"vw":13.420193},{"c":13.32,"h":13.41,"l":13.32,"n":78,"o":13.38,"t":"2026-08-24T14:45:00Z","v":3390,"vw":13.372355},{"c":13.4,"h":13.445,"l":13.32,"n":117,"o":13.32,"t":"2026-08-24T15:00:00Z","v":10362,"vw":13.411321},{"c":13.45,"h":13.45,"l":13.4,"n":99,"o":13.4,"t":"2026-08-24T15:15:00Z","v":3259,"vw":13.417282},{"c":13.55,"h":13.55,"l":13.46,"n":126,"o":13.46,"t":"2026-08-24T15:30:00Z","v":4908,"vw":13.510904},{"c":13.48,"h":13.56,"l":13.45,"n":160,"o":13.55,"t":"2026-08-24T15:45:00Z","v":8988,"vw":13.522765},{"c":13.465,"h":13.49,"l":13.46,"n":78,"o":13.48,"t":"2026-08-24T16:00:00Z","v":1560,"vw":13.475},{"c":13.49,"h":13.54,"l":13.4401,"n":93,"o":13.47,"t":"2026-08-24T16:15:00Z","v":9215,"vw":13.490229},{"c":13.57,"h":13.58,"l":13.47,"n":97,"o":13.48,"t":"2026-08-24T16:30:00Z","v":3152,"vw":13.544765},{"c":13.5564,"h":13.5564,"l":13.52,"n":38,"o":13.52,"t":"2026-08-24T16:45:00Z","v":2041,"vw":13.5355},{"c":13.62,"h":13.64,"l":13.51,"n":185,"o":13.51,"t":"2026-08-24T17:00:00Z","v":4951,"vw":13.576985},{"c":13.61,"h":13.63,"l":13.58,"n":62,"o":13.63,"t":"2026-08-24T17:15:00Z","v":2626,"vw":13.607615},{"c":13.7,"h":13.7,"l":13.59,"n":133,"o":13.61,"t":"2026-08-24T17:30:00Z","v":5758,"vw":13.621997},{"c":13.68,"h":13.72,"l":13.65,"n":128,"o":13.67,"t":"2026-08-24T17:45:00Z","v":2483,"vw":13.687117},{"c":13.72,"h":13.75,"l":13.685,"n":104,"o":13.69,"t":"2026-08-24T18:00:00Z","v":4546,"vw":13.726208},{"c":13.79,"h":13.8,"l":13.77,"n":154,"o":13.79,"t":"2026-08-24T18:15:00Z","v":6217,"vw":13.789431},{"c":13.77,"h":13.8,"l":13.76,"n":68,"o":13.785,"t":"2026-08-24T18:30:00Z","v":2381,"vw":13.783273},{"c":13.7,"h":13.77,"l":13.7,"n":101,"o":13.76,"t":"2026-08-24T18:45:00Z","v":2855,"vw":13.735278},{"c":13.73,"h":13.73,"l":13.71,"n":60,"o":13.71,"t":"2026-08-24T19:00:00Z","v":1435,"vw":13.726921},{"c":13.705,"h":13.73,"l":13.69,"n":131,"o":13.72,"t":"2026-08-24T19:15:00Z","v":3995,"vw":13.714946},{"c":13.79,"h":13.79,"l":13.67,"n":265,"o":13.7,"t":"2026-08-24T19:30:00Z","v":10780,"vw":13.698738},{"c":13.63,"h":13.79,"l":13.61,"n":978,"o":13.79,"t":"2026-08-24T19:45:00Z","v":35890,"vw":13.698247},{"c":13.67,"h":13.67,"l":13.64,"n":14,"o":13.64,"t":"2026-08-24T20:00:00Z","v":30067,"vw":13.669807},{"c":14.14,"h":14.15,"l":13.79,"n":70,"o":13.79,"t":"2026-08-25T13:30:00Z","v":3662,"vw":14.032465},{"c":14.28,"h":14.28,"l":13.6915,"n":210,"o":14.15,"t":"2026-08-25T13:45:00Z","v":97707,"vw":14.009742},{"c":14.225,"h":14.295,"l":14.08,"n":141,"o":14.17,"t":"2026-08-25T14:00:00Z","v":10994,"vw":14.222029},{"c":14.22,"h":14.37,"l":14.06,"n":98,"o":14.16,"t":"2026-08-25T14:15:00Z","v":3933,"vw":14.202382},{"c":14.325,"h":14.37,"l":14.22,"n":83,"o":14.225,"t":"2026-08-25T14:30:00Z","v":3445,"vw":14.344563},{"c":14.365,"h":14.4418,"l":14.3059,"n":71,"o":14.325,"t":"2026-08-25T14:45:00Z","v":3176,"vw":14.362583},{"c":14.365,"h":14.41,"l":14.3,"n":272,"o":14.365,"t":"2026-08-25T15:00:00Z","v":16366,"vw":14.373065},{"c":14.3,"h":14.32,"l":14.25,"n":54,"o":14.32,"t":"2026-08-25T15:15:00Z","v":1886,"vw":14.292083},{"c":14.21,"h":14.3,"l":14.21,"n":181,"o":14.3,"t":"2026-08-25T15:30:00Z","v":7787,"vw":14.266391},{"c":14.2,"h":14.23,"l":14.14,"n":184,"o":14.19,"t":"2026-08-25T15:45:00Z","v":4363,"vw":14.187988},{"c":14.09,"h":14.23,"l":14.09,"n":172,"o":14.2,"t":"2026-08-25T16:00:00Z","v":3552,"vw":14.159583},{"c":14.045,"h":14.1,"l":13.99,"n":118,"o":14.09,"t":"2026-08-25T16:15:00Z","v":2445,"vw":14.057813},{"c":13.95,"h":14.06,"l":13.945,"n":220,"o":14.02,"t":"2026-08-25T16:30:00Z","v":9416,"vw":14.006926},{"c":13.89,"h":13.92,"l":13.89,"n":80,"o":13.92,"t":"2026-08-25T16:45:00Z","v":2590,"vw":13.908},{"c":13.805,"h":13.91,"l":13.77,"n":213,"o":13.89,"t":"2026-08-25T17:00:00Z","v":5164,"vw":13.839997},{"c":13.73,"h":13.84,"l":13.72,"n":177,"o":13.82,"t":"2026-08-25T17:15:00Z","v":5621,"vw":13.778173},{"c":13.76,"h":13.83,"l":13.76,"n":187,"o":13.78,"t":"2026-08-25T17:30:00Z","v":7631,"vw":13.789914},{"c":13.79,"h":13.86,"l":13.75,"n":170,"o":13.76,"t":"2026-08-25T17:45:00Z","v":8240,"vw":13.796238},{"c":13.71,"h":13.795,"l":13.7,"n":171,"o":13.79,"t":"2026-08-25T18:00:00Z","v":4630,"vw":13.761789},{"c":13.69,"h":13.73,"l":13.69,"n":85,"o":13.71,"t":"2026-08-25T18:15:00Z","v":3379,"vw":13.713148},{"c":13.645,"h":13.69,"l":13.6,"n":152,"o":13.69,"t":"2026-08-25T18:30:00Z","v":3472,"vw":13.638235},{"c":13.69,"h":13.73,"l":13.645,"n":100,"o":13.645,"t":"2026-08-25T18:45:00Z","v":4529,"vw":13.686873},{"c":13.66,"h":13.69,"l":13.65,"n":167,"o":13.68,"t":"2026-08-25T19:00:00Z","v":6850,"vw":13.676828},{"c":13.69,"h":13.76,"l":13.66,"n":344,"o":13.66,"t":"2026-08-25T19:15:00Z","v":18512,"vw":13.701132},{"c":13.84,"h":13.885,"l":13.68,"n":421,"o":13.7,"t":"2026-08-25T19:30:00Z","v":20541,"vw":13.742824},{"c":13.75,"h":13.89,"l":13.74,"n":1028,"o":13.87,"t":"2026-08-25T19:45:00Z","v":44942,"vw":13.790295},{"c":13.79,"h":13.79,"l":13.79,"n":6,"o":13.79,"t":"2026-08-25T20:00:00Z","v":20553,"vw":13.79},{"c":14.36,"h":14.61,"l":14,"n":19,"o":14,"t":"2026-08-26T11:00:00Z","v":872,"vw":14.237014},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-08-26T11:15:00Z","v":200,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-08-26T11:30:00Z","v":200,"vw":14.4},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-08-26T12:00:00Z","v":100,"vw":15.1},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-08-26T12:15:00Z","v":136,"vw":14.01},{"c":14.4172,"h":14.4172,"l":14.4172,"n":3,"o":14.4172,"t":"2026-08-26T13:15:00Z","v":321,"vw":14.4172},{"c":13.86,"h":14.28,"l":13.8487,"n":205,"o":14.17,"t":"2026-08-26T13:30:00Z","v":29449,"vw":14.101496},{"c":13.82,"h":14.01,"l":13.59,"n":327,"o":13.98,"t":"2026-08-26T13:45:00Z","v":82152,"vw":13.707707},{"c":13.95,"h":13.95,"l":13.74,"n":112,"o":13.825,"t":"2026-08-26T14:00:00Z","v":3523,"vw":13.854641},{"c":13.97,"h":14.22,"l":13.83,"n":317,"o":13.89,"t":"2026-08-26T14:15:00Z","v":18516,"vw":14.006651},{"c":13.84,"h":14.08,"l":13.77,"n":278,"o":13.97,"t":"2026-08-26T14:30:00Z","v":8159,"vw":13.907282},{"c":13.89,"h":13.89,"l":13.755,"n":185,"o":13.8111,"t":"2026-08-26T14:45:00Z","v":6552,"vw":13.82609},{"c":13.93,"h":13.94,"l":13.86,"n":102,"o":13.865,"t":"2026-08-26T15:00:00Z","v":3990,"vw":13.889499},{"c":13.92,"h":13.98,"l":13.85,"n":173,"o":13.85,"t":"2026-08-26T15:15:00Z","v":7026,"vw":13.913579},{"c":13.89,"h":13.93,"l":13.88,"n":44,"o":13.88,"t":"2026-08-26T15:30:00Z","v":1437,"vw":13.905},{"c":13.9,"h":13.96,"l":13.88,"n":140,"o":13.94,"t":"2026-08-26T15:45:00Z","v":4563,"vw":13.921895},{"c":13.92,"h":13.99,"l":13.91,"n":94,"o":13.92,"t":"2026-08-26T16:00:00Z","v":3578,"vw":13.949759},{"c":14.02,"h":14.02,"l":13.93,"n":113,"o":13.95,"t":"2026-08-26T16:15:00Z","v":4956,"vw":13.971241},{"c":14.155,"h":14.155,"l":14.05,"n":100,"o":14.05,"t":"2026-08-26T16:30:00Z","v":6096,"vw":14.125462},{"c":14.055,"h":14.155,"l":14.055,"n":140,"o":14.155,"t":"2026-08-26T16:45:00Z","v":8881,"vw":14.105427},{"c":14.135,"h":14.15,"l":14.11,"n":46,"o":14.11,"t":"2026-08-26T17:00:00Z","v":2130,"vw":14.124934},{"c":14.14,"h":14.14,"l":14.14,"n":69,"o":14.14,"t":"2026-08-26T17:15:00Z","v":3327,"vw":14.14},{"c":14.075,"h":14.14,"l":14.03,"n":147,"o":14.14,"t":"2026-08-26T17:30:00Z","v":7061,"vw":14.109808},{"c":14.03,"h":14.12,"l":14.03,"n":41,"o":14.075,"t":"2026-08-26T17:45:00Z","v":2713,"vw":14.05814},{"c":14.125,"h":14.125,"l":14.075,"n":102,"o":14.075,"t":"2026-08-26T18:00:00Z","v":3800,"vw":14.100116},{"c":14.15,"h":14.205,"l":14.11,"n":199,"o":14.115,"t":"2026-08-26T18:15:00Z","v":11481,"vw":14.177587},{"c":14.07,"h":14.115,"l":14.07,"n":120,"o":14.11,"t":"2026-08-26T18:30:00Z","v":4453,"vw":14.091964},{"c":14.1,"h":14.16,"l":14.075,"n":77,"o":14.075,"t":"2026-08-26T18:45:00Z","v":3140,"vw":14.115497},{"c":14.13,"h":14.27,"l":14.13,"n":121,"o":14.1336,"t":"2026-08-26T19:00:00Z","v":7780,"vw":14.213872},{"c":14.225,"h":14.225,"l":14.13,"n":85,"o":14.22,"t":"2026-08-26T19:15:00Z","v":1697,"vw":14.2},{"c":14.09,"h":14.225,"l":14.09,"n":224,"o":14.225,"t":"2026-08-26T19:30:00Z","v":8471,"vw":14.15018},{"c":14.11,"h":14.17,"l":14.07,"n":772,"o":14.115,"t":"2026-08-26T19:45:00Z","v":32128,"vw":14.123887},{"c":14.11,"h":14.11,"l":14.11,"n":7,"o":14.11,"t":"2026-08-26T20:00:00Z","v":32630,"vw":14.11},{"c":14.11,"h":14.11,"l":14,"n":2,"o":14,"t":"2026-08-26T20:30:00Z","v":620,"vw":14.02129},{"c":13.83,"h":13.83,"l":13.83,"n":63,"o":13.83,"t":"2026-08-26T22:30:00Z","v":879,"vw":13.83},{"c":14.8,"h":14.8,"l":13.55,"n":4,"o":13.55,"t":"2026-08-27T13:00:00Z","v":4000,"vw":14.175},{"c":14.07,"h":14.175,"l":13.89,"n":214,"o":14.13,"t":"2026-08-27T13:30:00Z","v":41839,"vw":14.141048},{"c":13.98,"h":14.14,"l":13.98,"n":165,"o":14.13,"t":"2026-08-27T13:45:00Z","v":14966,"vw":14.022747},{"c":13.92,"h":13.93,"l":13.82,"n":133,"o":13.93,"t":"2026-08-27T14:00:00Z","v":9463,"vw":13.904771},{"c":13.955,"h":13.98,"l":13.91,"n":27,"o":13.91,"t":"2026-08-27T14:15:00Z","v":999,"vw":13.943173},{"c":13.9725,"h":13.98,"l":13.9,"n":97,"o":13.91,"t":"2026-08-27T14:30:00Z","v":4775,"vw":13.94789},{"c":13.925,"h":13.93,"l":13.89,"n":35,"o":13.9,"t":"2026-08-27T14:45:00Z","v":1116,"vw":13.908261},{"c":13.88,"h":13.995,"l":13.88,"n":94,"o":13.97,"t":"2026-08-27T15:00:00Z","v":3504,"vw":13.939037},{"c":13.83,"h":13.9,"l":13.83,"n":195,"o":13.86,"t":"2026-08-27T15:15:00Z","v":12105,"vw":13.834089},{"c":13.85,"h":13.9,"l":13.83,"n":85,"o":13.855,"t":"2026-08-27T15:30:00Z","v":2683,"vw":13.869636},{"c":13.91,"h":13.92,"l":13.88,"n":30,"o":13.9075,"t":"2026-08-27T15:45:00Z","v":1802,"vw":13.905745},{"c":13.86,"h":13.94,"l":13.86,"n":111,"o":13.9,"t":"2026-08-27T16:00:00Z","v":5754,"vw":13.916031},{"c":13.795,"h":13.84,"l":13.795,"n":58,"o":13.83,"t":"2026-08-27T16:15:00Z","v":2712,"vw":13.824967},{"c":13.73,"h":13.805,"l":13.73,"n":26,"o":13.805,"t":"2026-08-27T16:30:00Z","v":1200,"vw":13.769},{"c":13.73,"h":13.78,"l":13.72,"n":96,"o":13.72,"t":"2026-08-27T16:45:00Z","v":5762,"vw":13.740278},{"c":13.69,"h":13.755,"l":13.69,"n":44,"o":13.755,"t":"2026-08-27T17:00:00Z","v":1509,"vw":13.714286},{"c":13.72,"h":13.815,"l":13.68,"n":91,"o":13.705,"t":"2026-08-27T17:15:00Z","v":11454,"vw":13.703286},{"c":13.725,"h":13.735,"l":13.7,"n":27,"o":13.735,"t":"2026-08-27T17:30:00Z","v":1386,"vw":13.71825},{"c":13.69,"h":13.74,"l":13.69,"n":62,"o":13.725,"t":"2026-08-27T17:45:00Z","v":1995,"vw":13.720885},{"c":13.66,"h":13.67,"l":13.66,"n":25,"o":13.66,"t":"2026-08-27T18:00:00Z","v":1350,"vw":13.662353},{"c":13.695,"h":13.72,"l":13.64,"n":57,"o":13.64,"t":"2026-08-27T18:15:00Z","v":2770,"vw":13.674887},{"c":13.68,"h":13.695,"l":13.67,"n":28,"o":13.695,"t":"2026-08-27T18:30:00Z","v":997,"vw":13.681208},{"c":13.63,"h":13.695,"l":13.63,"n":56,"o":13.695,"t":"2026-08-27T18:45:00Z","v":1999,"vw":13.662221},{"c":13.6696,"h":13.67,"l":13.64,"n":51,"o":13.67,"t":"2026-08-27T19:00:00Z","v":1551,"vw":13.661612},{"c":13.66,"h":13.665,"l":13.64,"n":105,"o":13.655,"t":"2026-08-27T19:15:00Z","v":5162,"vw":13.655078},{"c":13.63,"h":13.715,"l":13.57,"n":367,"o":13.65,"t":"2026-08-27T19:30:00Z","v":19767,"vw":13.652027},{"c":13.46,"h":13.6513,"l":13.41,"n":618,"o":13.65,"t":"2026-08-27T19:45:00Z","v":30394,"vw":13.5047},{"c":13.48,"h":13.48,"l":13.48,"n":12,"o":13.48,"t":"2026-08-27T20:00:00Z","v":42147,"vw":13.48},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-08-28T11:30:00Z","v":260,"vw":13.65},{"c":13.9,"h":13.91,"l":13.9,"n":11,"o":13.91,"t":"2026-08-28T13:00:00Z","v":356,"vw":13.905764},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-08-28T13:15:00Z","v":202,"vw":14},{"c":13.29,"h":13.48,"l":13.29,"n":171,"o":13.48,"t":"2026-08-28T13:30:00Z","v":1917,"vw":13.403077},{"c":13.59,"h":13.59,"l":13.18,"n":89,"o":13.305,"t":"2026-08-28T13:45:00Z","v":30012,"vw":13.314814},{"c":13.48,"h":13.65,"l":13.33,"n":85,"o":13.59,"t":"2026-08-28T14:00:00Z","v":3535,"vw":13.444864},{"c":13.38,"h":13.42,"l":13.35,"n":66,"o":13.42,"t":"2026-08-28T14:15:00Z","v":1700,"vw":13.375349},{"c":13.65,"h":13.65,"l":13.31,"n":77,"o":13.31,"t":"2026-08-28T14:30:00Z","v":8123,"vw":13.525366},{"c":13.55,"h":13.64,"l":13.4856,"n":140,"o":13.64,"t":"2026-08-28T14:45:00Z","v":4575,"vw":13.569124},{"c":13.49,"h":13.59,"l":13.49,"n":98,"o":13.59,"t":"2026-08-28T15:00:00Z","v":5322,"vw":13.519966},{"c":13.55,"h":13.55,"l":13.47,"n":94,"o":13.545,"t":"2026-08-28T15:15:00Z","v":2476,"vw":13.510696},{"c":13.43,"h":13.52,"l":13.43,"n":74,"o":13.43,"t":"2026-08-28T15:30:00Z","v":1522,"vw":13.465558},{"c":13.35,"h":13.47,"l":13.35,"n":131,"o":13.43,"t":"2026-08-28T15:45:00Z","v":4189,"vw":13.425192},{"c":13.395,"h":13.395,"l":13.35,"n":60,"o":13.35,"t":"2026-08-28T16:00:00Z","v":1853,"vw":13.387154},{"c":13.43,"h":13.43,"l":13.34,"n":100,"o":13.36,"t":"2026-08-28T16:15:00Z","v":1793,"vw":13.36},{"c":13.43,"h":13.43,"l":13.38,"n":67,"o":13.38,"t":"2026-08-28T16:30:00Z","v":1265,"vw":13.39831},{"c":13.395,"h":13.395,"l":13.395,"n":17,"o":13.395,"t":"2026-08-28T16:45:00Z","v":132,"vw":13.395},{"c":13.36,"h":13.395,"l":13.34,"n":138,"o":13.36,"t":"2026-08-28T17:00:00Z","v":3225,"vw":13.36551},{"c":13.335,"h":13.36,"l":13.33,"n":24,"o":13.36,"t":"2026-08-28T17:15:00Z","v":420,"vw":13.341667},{"c":13.28,"h":13.36,"l":13.28,"n":129,"o":13.33,"t":"2026-08-28T17:30:00Z","v":2938,"vw":13.3212},{"c":13.265,"h":13.285,"l":13.2401,"n":149,"o":13.285,"t":"2026-08-28T17:45:00Z","v":3080,"vw":13.26606},{"c":13.17,"h":13.245,"l":13.15,"n":222,"o":13.23,"t":"2026-08-28T18:00:00Z","v":5926,"vw":13.193451},{"c":13.075,"h":13.15,"l":13.06,"n":253,"o":13.15,"t":"2026-08-28T18:15:00Z","v":9534,"vw":13.130903},{"c":13.09,"h":13.145,"l":13.04,"n":251,"o":13.042,"t":"2026-08-28T18:30:00Z","v":18597,"vw":13.075492},{"c":13.05,"h":13.095,"l":13.05,"n":223,"o":13.095,"t":"2026-08-28T18:45:00Z","v":6028,"vw":13.076032},{"c":13.07,"h":13.11,"l":13.05,"n":240,"o":13.05,"t":"2026-08-28T19:00:00Z","v":11514,"vw":13.066461},{"c":13.09,"h":13.1,"l":12.97,"n":339,"o":13.07,"t":"2026-08-28T19:15:00Z","v":20250,"vw":13.02341},{"c":13.15,"h":13.17,"l":13.09,"n":397,"o":13.09,"t":"2026-08-28T19:30:00Z","v":21536,"vw":13.127731},{"c":13.24,"h":13.24,"l":13.02,"n":1710,"o":13.14,"t":"2026-08-28T19:45:00Z","v":109682,"vw":13.120779},{"c":13.23,"h":13.23,"l":13.23,"n":15,"o":13.23,"t":"2026-08-28T20:00:00Z","v":50325,"vw":13.23},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-08-31T11:45:00Z","v":101,"vw":13.15},{"c":12.95,"h":13.13,"l":12.69,"n":197,"o":13.08,"t":"2026-08-31T13:30:00Z","v":26521,"vw":12.825871},{"c":12.79,"h":12.9,"l":12.78,"n":41,"o":12.82,"t":"2026-08-31T13:45:00Z","v":2046,"vw":12.835906},{"c":12.785,"h":12.9292,"l":12.71,"n":242,"o":12.87,"t":"2026-08-31T14:00:00Z","v":10595,"vw":12.811338},{"c":12.63,"h":12.79,"l":12.63,"n":298,"o":12.73,"t":"2026-08-31T14:15:00Z","v":19745,"vw":12.736764},{"c":12.75,"h":12.8,"l":12.68,"n":223,"o":12.69,"t":"2026-08-31T14:30:00Z","v":18210,"vw":12.737458},{"c":12.72,"h":12.76,"l":12.6626,"n":197,"o":12.75,"t":"2026-08-31T14:45:00Z","v":6344,"vw":12.72253},{"c":12.765,"h":12.765,"l":12.705,"n":235,"o":12.7121,"t":"2026-08-31T15:00:00Z","v":13357,"vw":12.725263},{"c":12.81,"h":12.85,"l":12.74,"n":272,"o":12.74,"t":"2026-08-31T15:15:00Z","v":15868,"vw":12.792152},{"c":12.755,"h":12.855,"l":12.71,"n":336,"o":12.83,"t":"2026-08-31T15:30:00Z","v":15438,"vw":12.777559},{"c":12.76,"h":12.82,"l":12.76,"n":137,"o":12.76,"t":"2026-08-31T15:45:00Z","v":3997,"vw":12.796905},{"c":12.78,"h":12.82,"l":12.68,"n":158,"o":12.79,"t":"2026-08-31T16:00:00Z","v":17462,"vw":12.734698},{"c":12.78,"h":12.79,"l":12.77,"n":60,"o":12.79,"t":"2026-08-31T16:15:00Z","v":1659,"vw":12.787099},{"c":12.77,"h":12.78,"l":12.74,"n":137,"o":12.76,"t":"2026-08-31T16:30:00Z","v":8040,"vw":12.756118},{"c":12.78,"h":12.79,"l":12.74,"n":143,"o":12.76,"t":"2026-08-31T16:45:00Z","v":5872,"vw":12.770458},{"c":12.77,"h":12.77,"l":12.74,"n":19,"o":12.76,"t":"2026-08-31T17:00:00Z","v":901,"vw":12.758322},{"c":12.77,"h":12.8,"l":12.73,"n":173,"o":12.78,"t":"2026-08-31T17:15:00Z","v":9649,"vw":12.776321},{"c":12.8,"h":12.82,"l":12.78,"n":72,"o":12.78,"t":"2026-08-31T17:30:00Z","v":2754,"vw":12.802222},{"c":12.86,"h":12.88,"l":12.8,"n":124,"o":12.8,"t":"2026-08-31T17:45:00Z","v":3633,"vw":12.8514},{"c":12.855,"h":12.9,"l":12.83,"n":107,"o":12.88,"t":"2026-08-31T18:00:00Z","v":3858,"vw":12.861506},{"c":12.75,"h":12.86,"l":12.75,"n":304,"o":12.855,"t":"2026-08-31T18:15:00Z","v":14885,"vw":12.796641},{"c":12.78,"h":12.79,"l":12.74,"n":176,"o":12.75,"t":"2026-08-31T18:30:00Z","v":12663,"vw":12.761964},{"c":12.835,"h":12.835,"l":12.74,"n":258,"o":12.775,"t":"2026-08-31T18:45:00Z","v":14329,"vw":12.791452},{"c":12.73,"h":12.83,"l":12.73,"n":190,"o":12.83,"t":"2026-08-31T19:00:00Z","v":8074,"vw":12.782466},{"c":12.7,"h":12.77,"l":12.7,"n":228,"o":12.76,"t":"2026-08-31T19:15:00Z","v":10723,"vw":12.737782},{"c":12.65,"h":12.74,"l":12.65,"n":395,"o":12.7,"t":"2026-08-31T19:30:00Z","v":14292,"vw":12.702771},{"c":12.66,"h":12.82,"l":12.61,"n":945,"o":12.64,"t":"2026-08-31T19:45:00Z","v":75596,"vw":12.69744},{"c":12.66,"h":12.66,"l":12.66,"n":17,"o":12.66,"t":"2026-08-31T20:00:00Z","v":213439,"vw":12.66},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-01T11:45:00Z","v":151,"vw":12.7},{"c":12.5,"h":12.7,"l":12.42,"n":122,"o":12.5,"t":"2026-09-01T13:30:00Z","v":5882,"vw":12.558656},{"c":12.6,"h":12.6,"l":12.44,"n":95,"o":12.44,"t":"2026-09-01T13:45:00Z","v":26174,"vw":12.513123},{"c":12.64,"h":12.7,"l":12.53,"n":84,"o":12.585,"t":"2026-09-01T14:00:00Z","v":6116,"vw":12.628124},{"c":12.55,"h":12.735,"l":12.55,"n":170,"o":12.735,"t":"2026-09-01T14:15:00Z","v":6999,"vw":12.641868},{"c":12.63,"h":12.63,"l":12.55,"n":118,"o":12.56,"t":"2026-09-01T14:30:00Z","v":4317,"vw":12.584348},{"c":12.615,"h":12.66,"l":12.615,"n":66,"o":12.625,"t":"2026-09-01T14:45:00Z","v":3116,"vw":12.631252},{"c":12.57,"h":12.595,"l":12.57,"n":86,"o":12.59,"t":"2026-09-01T15:00:00Z","v":3090,"vw":12.580017},{"c":12.51,"h":12.56,"l":12.51,"n":127,"o":12.56,"t":"2026-09-01T15:15:00Z","v":5275,"vw":12.534003},{"c":12.705,"h":12.705,"l":12.525,"n":136,"o":12.525,"t":"2026-09-01T15:30:00Z","v":10413,"vw":12.599204},{"c":12.7,"h":12.7,"l":12.62,"n":114,"o":12.67,"t":"2026-09-01T15:45:00Z","v":4713,"vw":12.658262},{"c":12.66,"h":12.72,"l":12.66,"n":113,"o":12.67,"t":"2026-09-01T16:00:00Z","v":6736,"vw":12.680673},{"c":12.535,"h":12.66,"l":12.5,"n":152,"o":12.66,"t":"2026-09-01T16:15:00Z","v":10386,"vw":12.568051},{"c":12.45,"h":12.47,"l":12.43,"n":79,"o":12.47,"t":"2026-09-01T16:30:00Z","v":3541,"vw":12.454211},{"c":12.47,"h":12.4999,"l":12.455,"n":49,"o":12.46,"t":"2026-09-01T16:45:00Z","v":1689,"vw":12.469433},{"c":12.46,"h":12.46,"l":12.46,"n":10,"o":12.46,"t":"2026-09-01T17:00:00Z","v":239,"vw":12.46},{"c":12.47,"h":12.5,"l":12.46,"n":147,"o":12.48,"t":"2026-09-01T17:15:00Z","v":5451,"vw":12.480129},{"c":12.52,"h":12.54,"l":12.485,"n":65,"o":12.485,"t":"2026-09-01T17:30:00Z","v":2936,"vw":12.513928},{"c":12.48,"h":12.545,"l":12.43,"n":295,"o":12.545,"t":"2026-09-01T17:45:00Z","v":20399,"vw":12.465973},{"c":12.48,"h":12.51,"l":12.48,"n":112,"o":12.48,"t":"2026-09-01T18:00:00Z","v":3055,"vw":12.495895},{"c":12.5,"h":12.505,"l":12.45,"n":126,"o":12.47,"t":"2026-09-01T18:15:00Z","v":2940,"vw":12.486923},{"c":12.47,"h":12.5,"l":12.47,"n":61,"o":12.5,"t":"2026-09-01T18:30:00Z","v":2037,"vw":12.484444},{"c":12.55,"h":12.56,"l":12.46,"n":232,"o":12.47,"t":"2026-09-01T18:45:00Z","v":9451,"vw":12.519127},{"c":12.525,"h":12.55,"l":12.52,"n":113,"o":12.53,"t":"2026-09-01T19:00:00Z","v":10562,"vw":12.530004},{"c":12.52,"h":12.53,"l":12.51,"n":98,"o":12.525,"t":"2026-09-01T19:15:00Z","v":4190,"vw":12.522811},{"c":12.515,"h":12.57,"l":12.51,"n":301,"o":12.525,"t":"2026-09-01T19:30:00Z","v":13222,"vw":12.52855},{"c":12.52,"h":12.54,"l":12.44,"n":998,"o":12.53,"t":"2026-09-01T19:45:00Z","v":47232,"vw":12.481701},{"c":12.48,"h":12.48,"l":12.48,"n":10,"o":12.48,"t":"2026-09-01T20:00:00Z","v":34895,"vw":12.48},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-01T20:15:00Z","v":135,"vw":12.48},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-01T20:45:00Z","v":1100,"vw":12.48},{"c":12.8,"h":12.8,"l":12.5,"n":34,"o":12.5,"t":"2026-09-02T13:30:00Z","v":2292,"vw":12.686178},{"c":12.57,"h":12.78,"l":12.57,"n":103,"o":12.735,"t":"2026-09-02T13:45:00Z","v":6079,"vw":12.720277},{"c":12.46,"h":12.53,"l":12.46,"n":53,"o":12.46,"t":"2026-09-02T14:00:00Z","v":1890,"vw":12.485385},{"c":12.51,"h":12.545,"l":12.47,"n":60,"o":12.47,"t":"2026-09-02T14:15:00Z","v":2981,"vw":12.514745},{"c":12.425,"h":12.48,"l":12.425,"n":63,"o":12.48,"t":"2026-09-02T14:30:00Z","v":1502,"vw":12.44875},{"c":12.47,"h":12.47,"l":12.33,"n":198,"o":12.4,"t":"2026-09-02T14:45:00Z","v":36997,"vw":12.397891},{"c":12.37,"h":12.47,"l":12.37,"n":129,"o":12.46,"t":"2026-09-02T15:00:00Z","v":6529,"vw":12.423567},{"c":12.445,"h":12.5,"l":12.41,"n":180,"o":12.41,"t":"2026-09-02T15:15:00Z","v":11660,"vw":12.464921},{"c":12.56,"h":12.56,"l":12.48,"n":49,"o":12.52,"t":"2026-09-02T15:30:00Z","v":1671,"vw":12.509872},{"c":12.61,"h":12.61,"l":12.52,"n":231,"o":12.54,"t":"2026-09-02T15:45:00Z","v":31748,"vw":12.554843},{"c":12.615,"h":12.705,"l":12.615,"n":82,"o":12.64,"t":"2026-09-02T16:00:00Z","v":4700,"vw":12.659109},{"c":12.62,"h":12.67,"l":12.58,"n":120,"o":12.59,"t":"2026-09-02T16:15:00Z","v":13919,"vw":12.60888},{"c":12.56,"h":12.59,"l":12.56,"n":36,"o":12.59,"t":"2026-09-02T16:30:00Z","v":1724,"vw":12.57084},{"c":12.4829,"h":12.55,"l":12.45,"n":112,"o":12.55,"t":"2026-09-02T16:45:00Z","v":7476,"vw":12.486811},{"c":12.47,"h":12.47,"l":12.47,"n":14,"o":12.47,"t":"2026-09-02T17:00:00Z","v":170,"vw":12.47},{"c":12.43,"h":12.47,"l":12.43,"n":122,"o":12.46,"t":"2026-09-02T17:15:00Z","v":4612,"vw":12.452976},{"c":12.435,"h":12.435,"l":12.41,"n":20,"o":12.41,"t":"2026-09-02T17:30:00Z","v":426,"vw":12.418333},{"c":12.51,"h":12.515,"l":12.43,"n":302,"o":12.43,"t":"2026-09-02T17:45:00Z","v":20328,"vw":12.472675},{"c":12.495,"h":12.52,"l":12.49,"n":63,"o":12.5,"t":"2026-09-02T18:00:00Z","v":3274,"vw":12.503542},{"c":12.485,"h":12.5,"l":12.48,"n":138,"o":12.495,"t":"2026-09-02T18:15:00Z","v":4634,"vw":12.485545},{"c":12.5,"h":12.53,"l":12.49,"n":257,"o":12.5,"t":"2026-09-02T18:30:00Z","v":10520,"vw":12.515971},{"c":12.53,"h":12.54,"l":12.51,"n":93,"o":12.529,"t":"2026-09-02T18:45:00Z","v":3576,"vw":12.524199},{"c":12.54,"h":12.54,"l":12.51,"n":89,"o":12.51,"t":"2026-09-02T19:00:00Z","v":3782,"vw":12.52303},{"c":12.55,"h":12.59,"l":12.535,"n":268,"o":12.535,"t":"2026-09-02T19:15:00Z","v":13487,"vw":12.560691},{"c":12.555,"h":12.6,"l":12.525,"n":382,"o":12.54,"t":"2026-09-02T19:30:00Z","v":23758,"vw":12.552603},{"c":12.5,"h":12.57,"l":12.47,"n":1086,"o":12.555,"t":"2026-09-02T19:45:00Z","v":78615,"vw":12.517925},{"c":12.48,"h":12.48,"l":12.48,"n":11,"o":12.48,"t":"2026-09-02T20:00:00Z","v":44880,"vw":12.48},{"c":12.3359,"h":12.3359,"l":12.3359,"n":1,"o":12.3359,"t":"2026-09-02T20:15:00Z","v":220,"vw":12.3359},{"c":12.32,"h":12.32,"l":12.32,"n":6,"o":12.32,"t":"2026-09-02T22:15:00Z","v":2600,"vw":12.32},{"c":12.3866,"h":12.4063,"l":12.33,"n":5,"o":12.34,"t":"2026-09-02T22:30:00Z","v":1900,"vw":12.366805},{"c":12.4382,"h":12.7,"l":12.26,"n":188,"o":12.7,"t":"2026-09-03T13:30:00Z","v":43986,"vw":12.601854},{"c":12.515,"h":12.515,"l":12.18,"n":145,"o":12.26,"t":"2026-09-03T13:45:00Z","v":8262,"vw":12.318422},{"c":12.32,"h":12.43,"l":12.21,"n":123,"o":12.38,"t":"2026-09-03T14:00:00Z","v":10317,"vw":12.409389},{"c":12.295,"h":12.39,"l":12.23,"n":99,"o":12.33,"t":"2026-09-03T14:15:00Z","v":5399,"vw":12.3325},{"c":12.29,"h":12.31,"l":12.25,"n":47,"o":12.3,"t":"2026-09-03T14:30:00Z","v":1674,"vw":12.289026},{"c":12.125,"h":12.3,"l":12.1,"n":197,"o":12.27,"t":"2026-09-03T14:45:00Z","v":14054,"vw":12.158665},{"c":12.085,"h":12.15,"l":12.03,"n":252,"o":12.09,"t":"2026-09-03T15:00:00Z","v":13938,"vw":12.084776},{"c":12.11,"h":12.135,"l":12,"n":365,"o":12.06,"t":"2026-09-03T15:15:00Z","v":31980,"vw":12.041599},{"c":12.15,"h":12.18,"l":12.13,"n":203,"o":12.13,"t":"2026-09-03T15:30:00Z","v":11418,"vw":12.153462},{"c":12.03,"h":12.145,"l":12.02,"n":210,"o":12.13,"t":"2026-09-03T15:45:00Z","v":9445,"vw":12.079864},{"c":12.08,"h":12.08,"l":12.04,"n":184,"o":12.07,"t":"2026-09-03T16:00:00Z","v":8703,"vw":12.05555},{"c":12.04,"h":12.085,"l":12.04,"n":142,"o":12.085,"t":"2026-09-03T16:15:00Z","v":4455,"vw":12.058303},{"c":12.195,"h":12.195,"l":12.04,"n":253,"o":12.04,"t":"2026-09-03T16:30:00Z","v":14750,"vw":12.103609},{"c":12.16,"h":12.18,"l":12.12,"n":208,"o":12.15,"t":"2026-09-03T16:45:00Z","v":12508,"vw":12.160165},{"c":12.1,"h":12.16,"l":12.1,"n":264,"o":12.16,"t":"2026-09-03T17:00:00Z","v":7033,"vw":12.120354},{"c":12.1,"h":12.115,"l":12.1,"n":258,"o":12.1,"t":"2026-09-03T17:15:00Z","v":6422,"vw":12.103304},{"c":12.15,"h":12.16,"l":12.09,"n":327,"o":12.1,"t":"2026-09-03T17:30:00Z","v":17199,"vw":12.116328},{"c":12.1,"h":12.155,"l":12.1,"n":345,"o":12.15,"t":"2026-09-03T17:45:00Z","v":15644,"vw":12.113142},{"c":12.07,"h":12.12,"l":12.05,"n":371,"o":12.1,"t":"2026-09-03T18:00:00Z","v":14455,"vw":12.087242},{"c":12.01,"h":12.06,"l":11.99,"n":246,"o":12.05,"t":"2026-09-03T18:15:00Z","v":12822,"vw":12.015873},{"c":11.95,"h":12.095,"l":11.95,"n":356,"o":12.04,"t":"2026-09-03T18:30:00Z","v":22180,"vw":12.013467},{"c":11.975,"h":11.99,"l":11.95,"n":163,"o":11.955,"t":"2026-09-03T18:45:00Z","v":7606,"vw":11.968334},{"c":11.95,"h":11.99,"l":11.95,"n":238,"o":11.99,"t":"2026-09-03T19:00:00Z","v":8481,"vw":11.965119},{"c":12,"h":12,"l":11.7,"n":490,"o":11.95,"t":"2026-09-03T19:15:00Z","v":34116,"vw":11.93002},{"c":11.985,"h":12.05,"l":11.95,"n":457,"o":11.99,"t":"2026-09-03T19:30:00Z","v":24329,"vw":11.999866},{"c":12.03,"h":12.03,"l":11.9,"n":1738,"o":11.97,"t":"2026-09-03T19:45:00Z","v":162383,"vw":11.955438},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-09-03T20:00:00Z","v":53880,"vw":12},{"c":11.6697,"h":11.6697,"l":11.6697,"n":1,"o":11.6697,"t":"2026-09-03T20:30:00Z","v":152,"vw":11.6697},{"c":12.07,"h":12.07,"l":12.07,"n":4,"o":12.07,"t":"2026-09-04T13:00:00Z","v":402,"vw":12.07},{"c":12.2,"h":12.2,"l":12.2,"n":5,"o":12.2,"t":"2026-09-04T13:15:00Z","v":421,"vw":12.2},{"c":12.12,"h":12.205,"l":11.87,"n":77,"o":11.87,"t":"2026-09-04T13:30:00Z","v":4633,"vw":12.007479},{"c":12.08,"h":12.165,"l":12.0498,"n":121,"o":12.0498,"t":"2026-09-04T13:45:00Z","v":6641,"vw":12.122836},{"c":12.04,"h":12.1,"l":12.03,"n":144,"o":12.06,"t":"2026-09-04T14:00:00Z","v":5006,"vw":12.065343},{"c":12.09,"h":12.09,"l":12.08,"n":19,"o":12.08,"t":"2026-09-04T14:15:00Z","v":743,"vw":12.087807},{"c":12.11,"h":12.12,"l":12.08,"n":36,"o":12.12,"t":"2026-09-04T14:30:00Z","v":1660,"vw":12.091818},{"c":12.05,"h":12.07,"l":12.015,"n":61,"o":12.07,"t":"2026-09-04T14:45:00Z","v":1650,"vw":12.0485},{"c":12.04,"h":12.115,"l":12.04,"n":140,"o":12.088,"t":"2026-09-04T15:00:00Z","v":7275,"vw":12.088706},{"c":12.04,"h":12.055,"l":12.015,"n":76,"o":12.055,"t":"2026-09-04T15:15:00Z","v":2948,"vw":12.022915},{"c":12.09,"h":12.12,"l":12.025,"n":149,"o":12.04,"t":"2026-09-04T15:30:00Z","v":6001,"vw":12.06021},{"c":12.085,"h":12.11,"l":12.06,"n":143,"o":12.08,"t":"2026-09-04T15:45:00Z","v":3929,"vw":12.075568},{"c":12.095,"h":12.095,"l":12.02,"n":121,"o":12.06,"t":"2026-09-04T16:00:00Z","v":5392,"vw":12.057505},{"c":12.12,"h":12.17,"l":12.1,"n":83,"o":12.16,"t":"2026-09-04T16:15:00Z","v":3360,"vw":12.11648},{"c":12.215,"h":12.215,"l":12.11,"n":242,"o":12.12,"t":"2026-09-04T16:30:00Z","v":20594,"vw":12.1536},{"c":12.19,"h":12.22,"l":12.18,"n":227,"o":12.22,"t":"2026-09-04T16:45:00Z","v":7905,"vw":12.190607},{"c":12.22,"h":12.22,"l":12.17,"n":111,"o":12.19,"t":"2026-09-04T17:00:00Z","v":3551,"vw":12.185294},{"c":12.27,"h":12.27,"l":12.21,"n":140,"o":12.21,"t":"2026-09-04T17:15:00Z","v":5580,"vw":12.248866},{"c":12.39,"h":12.43,"l":12.29,"n":206,"o":12.29,"t":"2026-09-04T17:30:00Z","v":11891,"vw":12.375031},{"c":12.44,"h":12.455,"l":12.41,"n":88,"o":12.42,"t":"2026-09-04T17:45:00Z","v":4662,"vw":12.428289},{"c":12.365,"h":12.44,"l":12.32,"n":94,"o":12.41,"t":"2026-09-04T18:00:00Z","v":5590,"vw":12.391512},{"c":12.3,"h":12.34,"l":12.29,"n":82,"o":12.34,"t":"2026-09-04T18:15:00Z","v":2939,"vw":12.318412},{"c":12.28,"h":12.305,"l":12.27,"n":89,"o":12.29,"t":"2026-09-04T18:30:00Z","v":2149,"vw":12.286818},{"c":12.275,"h":12.3,"l":12.27,"n":121,"o":12.275,"t":"2026-09-04T18:45:00Z","v":3906,"vw":12.284028},{"c":12.355,"h":12.355,"l":12.29,"n":64,"o":12.29,"t":"2026-09-04T19:00:00Z","v":3025,"vw":12.32581},{"c":12.35,"h":12.38,"l":12.34,"n":166,"o":12.34,"t":"2026-09-04T19:15:00Z","v":7627,"vw":12.364703},{"c":12.31,"h":12.34,"l":12.29,"n":159,"o":12.32,"t":"2026-09-04T19:30:00Z","v":6812,"vw":12.308624},{"c":12.28,"h":12.355,"l":12.22,"n":680,"o":12.28,"t":"2026-09-04T19:45:00Z","v":37602,"vw":12.264038},{"c":12.27,"h":12.27,"l":12.27,"n":12,"o":12.27,"t":"2026-09-04T20:00:00Z","v":50159,"vw":12.27},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-08T11:00:00Z","v":100,"vw":12.27},{"c":12.24,"h":12.24,"l":12.01,"n":115,"o":12.11,"t":"2026-09-08T13:30:00Z","v":6195,"vw":12.116671},{"c":12.145,"h":12.21,"l":12.02,"n":134,"o":12.135,"t":"2026-09-08T13:45:00Z","v":7539,"vw":12.128958},{"c":12.23,"h":12.34,"l":12.175,"n":317,"o":12.21,"t":"2026-09-08T14:00:00Z","v":17399,"vw":12.226573},{"c":12.3,"h":12.31,"l":12.22,"n":175,"o":12.23,"t":"2026-09-08T14:15:00Z","v":15351,"vw":12.269611},{"c":12.42,"h":12.48,"l":12.26,"n":212,"o":12.26,"t":"2026-09-08T14:30:00Z","v":12700,"vw":12.394644},{"c":12.37,"h":12.5,"l":12.37,"n":271,"o":12.42,"t":"2026-09-08T14:45:00Z","v":12405,"vw":12.449152},{"c":12.33,"h":12.345,"l":12.28,"n":259,"o":12.34,"t":"2026-09-08T15:00:00Z","v":12012,"vw":12.326053},{"c":12.385,"h":12.39,"l":12.32,"n":200,"o":12.33,"t":"2026-09-08T15:15:00Z","v":11137,"vw":12.347092},{"c":12.59,"h":12.635,"l":12.4,"n":546,"o":12.4,"t":"2026-09-08T15:30:00Z","v":31806,"vw":12.47631},{"c":12.84,"h":12.84,"l":12.5,"n":353,"o":12.58,"t":"2026-09-08T15:45:00Z","v":97984,"vw":12.510538},{"c":12.74,"h":12.895,"l":12.7,"n":462,"o":12.84,"t":"2026-09-08T16:00:00Z","v":31924,"vw":12.797556},{"c":12.71,"h":12.76,"l":12.68,"n":308,"o":12.74,"t":"2026-09-08T16:15:00Z","v":12160,"vw":12.71264},{"c":12.68,"h":12.73,"l":12.66,"n":258,"o":12.73,"t":"2026-09-08T16:30:00Z","v":10360,"vw":12.704446},{"c":12.74,"h":12.75,"l":12.658,"n":199,"o":12.66,"t":"2026-09-08T16:45:00Z","v":6868,"vw":12.712544},{"c":12.74,"h":12.74,"l":12.65,"n":286,"o":12.72,"t":"2026-09-08T17:00:00Z","v":13337,"vw":12.708708},{"c":12.705,"h":12.77,"l":12.5,"n":623,"o":12.705,"t":"2026-09-08T17:15:00Z","v":451294,"vw":12.511288},{"c":12.8,"h":12.84,"l":12.71,"n":269,"o":12.77,"t":"2026-09-08T17:30:00Z","v":14524,"vw":12.777791},{"c":12.905,"h":12.91,"l":12.71,"n":280,"o":12.77,"t":"2026-09-08T17:45:00Z","v":10604,"vw":12.814074},{"c":13.02,"h":13.02,"l":12.935,"n":204,"o":12.97,"t":"2026-09-08T18:00:00Z","v":9803,"vw":12.980899},{"c":13.06,"h":13.07,"l":12.98,"n":291,"o":13.01,"t":"2026-09-08T18:15:00Z","v":10811,"vw":13.007787},{"c":13.17,"h":13.18,"l":13.05,"n":258,"o":13.05,"t":"2026-09-08T18:30:00Z","v":8944,"vw":13.129087},{"c":13.19,"h":13.29,"l":13.07,"n":482,"o":13.2,"t":"2026-09-08T18:45:00Z","v":31750,"vw":13.217577},{"c":13.195,"h":13.26,"l":13.16,"n":411,"o":13.19,"t":"2026-09-08T19:00:00Z","v":16594,"vw":13.214663},{"c":13.19,"h":13.25,"l":13.1,"n":521,"o":13.2,"t":"2026-09-08T19:15:00Z","v":23155,"vw":13.162997},{"c":13.145,"h":13.35,"l":13.11,"n":834,"o":13.21,"t":"2026-09-08T19:30:00Z","v":47395,"vw":13.224352},{"c":13.095,"h":13.26,"l":13.05,"n":1859,"o":13.175,"t":"2026-09-08T19:45:00Z","v":104545,"vw":13.161631},{"c":13.08,"h":13.08,"l":13.08,"n":6,"o":13.08,"t":"2026-09-08T20:00:00Z","v":43494,"vw":13.08},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-09-08T21:15:00Z","v":131,"vw":12.96},{"c":9.85,"h":12.89,"l":9.85,"n":72,"o":12.82,"t":"2026-09-08T21:30:00Z","v":4366,"vw":11.852194},{"c":9.3143,"h":10,"l":8,"n":346,"o":9,"t":"2026-09-08T21:45:00Z","v":52237,"vw":9.257039},{"c":10.7163,"h":11.1,"l":9.32,"n":305,"o":9.3299,"t":"2026-09-08T22:00:00Z","v":40203,"vw":10.563619},{"c":11.35,"h":11.56,"l":10.6,"n":112,"o":10.8,"t":"2026-09-08T22:15:00Z","v":11451,"vw":11.297372},{"c":11.51,"h":11.51,"l":11.35,"n":20,"o":11.35,"t":"2026-09-08T22:30:00Z","v":2880,"vw":11.418782},{"c":11.15,"h":11.2,"l":10.9999,"n":260,"o":11.2,"t":"2026-09-08T22:45:00Z","v":20381,"vw":11.029082},{"c":11.352,"h":11.352,"l":11,"n":37,"o":11.16,"t":"2026-09-08T23:00:00Z","v":4809,"vw":11.26694},{"c":10.8,"h":11.12,"l":10.75,"n":59,"o":11.12,"t":"2026-09-08T23:15:00Z","v":6476,"vw":10.872095},{"c":10.81,"h":10.83,"l":10.67,"n":24,"o":10.8,"t":"2026-09-08T23:30:00Z","v":4393,"vw":10.765866},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-08T23:45:00Z","v":400,"vw":11},{"c":10.71,"h":11.08,"l":10.32,"n":66,"o":10.44,"t":"2026-09-09T08:00:00Z","v":9115,"vw":10.885085},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-09-09T08:30:00Z","v":142,"vw":10.86},{"c":10.8432,"h":10.88,"l":10.8432,"n":3,"o":10.88,"t":"2026-09-09T09:15:00Z","v":319,"vw":10.867733},{"c":10.89,"h":10.89,"l":10.89,"n":5,"o":10.89,"t":"2026-09-09T09:45:00Z","v":327,"vw":10.89},{"c":11,"h":11,"l":10.9364,"n":4,"o":11,"t":"2026-09-09T10:00:00Z","v":571,"vw":10.98092},{"c":11.11,"h":11.11,"l":11,"n":6,"o":11,"t":"2026-09-09T10:15:00Z","v":990,"vw":11.022474},{"c":11.3093,"h":11.3093,"l":11.14,"n":12,"o":11.14,"t":"2026-09-09T10:45:00Z","v":1922,"vw":11.256835},{"c":11.5096,"h":11.7,"l":11.3001,"n":17,"o":11.4521,"t":"2026-09-09T11:00:00Z","v":3249,"vw":11.485066},{"c":12,"h":12.1,"l":11.7,"n":85,"o":11.7,"t":"2026-09-09T11:15:00Z","v":21610,"vw":11.935176},{"c":11.51,"h":11.9987,"l":11.5,"n":20,"o":11.9987,"t":"2026-09-09T11:30:00Z","v":1481,"vw":11.598351},{"c":11.7585,"h":11.76,"l":11.607,"n":18,"o":11.75,"t":"2026-09-09T11:45:00Z","v":2745,"vw":11.717031},{"c":12,"h":12.1,"l":11.99,"n":139,"o":12,"t":"2026-09-09T12:15:00Z","v":14602,"vw":12.004506},{"c":12.1,"h":12.1,"l":11.88,"n":43,"o":12.01,"t":"2026-09-09T12:30:00Z","v":8505,"vw":12.00112},{"c":12.01,"h":12.1,"l":11.9,"n":47,"o":11.91,"t":"2026-09-09T12:45:00Z","v":44207,"vw":11.999997},{"c":11.92,"h":12.0807,"l":11.92,"n":18,"o":12,"t":"2026-09-09T13:00:00Z","v":769,"vw":12.007823},{"c":11.98,"h":12.1,"l":11.9,"n":152,"o":11.9,"t":"2026-09-09T13:15:00Z","v":21952,"vw":11.933643},{"c":11.635,"h":12.1,"l":11.53,"n":1802,"o":11.9,"t":"2026-09-09T13:30:00Z","v":348598,"vw":11.925246},{"c":10.785,"h":11.635,"l":10.3101,"n":2974,"o":11.635,"t":"2026-09-09T13:45:00Z","v":771911,"vw":11.085229},{"c":11.375,"h":11.47,"l":10.3001,"n":3751,"o":10.785,"t":"2026-09-09T14:00:00Z","v":469976,"vw":10.915801},{"c":11.105,"h":11.37,"l":10.97,"n":777,"o":11.35,"t":"2026-09-09T14:15:00Z","v":72154,"vw":11.143516},{"c":11.015,"h":11.17,"l":11.01,"n":492,"o":11.105,"t":"2026-09-09T14:30:00Z","v":44820,"vw":11.086879},{"c":10.99,"h":11.0877,"l":10.925,"n":818,"o":11.015,"t":"2026-09-09T14:45:00Z","v":75762,"vw":11.001675},{"c":10.935,"h":11,"l":10.9,"n":645,"o":10.975,"t":"2026-09-09T15:00:00Z","v":52377,"vw":10.964945},{"c":10.955,"h":11.02,"l":10.89,"n":1003,"o":10.935,"t":"2026-09-09T15:15:00Z","v":114826,"vw":10.968972},{"c":10.96,"h":10.99,"l":10.89,"n":731,"o":10.955,"t":"2026-09-09T15:30:00Z","v":77094,"vw":10.914202},{"c":11.065,"h":11.09,"l":10.95,"n":1048,"o":10.96,"t":"2026-09-09T15:45:00Z","v":161582,"vw":11.004135},{"c":10.95,"h":11.16,"l":10.9,"n":783,"o":11.0012,"t":"2026-09-09T16:00:00Z","v":170003,"vw":11.001353},{"c":10.94,"h":11.02,"l":10.92,"n":347,"o":10.945,"t":"2026-09-09T16:15:00Z","v":28171,"vw":10.961796},{"c":10.96,"h":11.015,"l":10.9201,"n":458,"o":10.94,"t":"2026-09-09T16:30:00Z","v":66737,"vw":10.98781},{"c":10.9,"h":10.93,"l":10.76,"n":1065,"o":10.93,"t":"2026-09-09T16:45:00Z","v":99072,"vw":10.855547},{"c":10.95,"h":10.99,"l":10.92,"n":488,"o":10.92,"t":"2026-09-09T17:00:00Z","v":61230,"vw":10.953514},{"c":10.965,"h":10.97,"l":10.93,"n":299,"o":10.93,"t":"2026-09-09T17:15:00Z","v":23150,"vw":10.952817},{"c":11.075,"h":11.1199,"l":10.945,"n":595,"o":10.95,"t":"2026-09-09T17:30:00Z","v":95402,"vw":11.020412},{"c":11.025,"h":11.16,"l":11,"n":1581,"o":11.075,"t":"2026-09-09T17:45:00Z","v":247720,"vw":11.093482},{"c":10.82,"h":11.0453,"l":10.82,"n":861,"o":11.03,"t":"2026-09-09T18:00:00Z","v":124744,"vw":10.975159},{"c":10.775,"h":10.85,"l":10.74,"n":773,"o":10.81,"t":"2026-09-09T18:15:00Z","v":104688,"vw":10.800321},{"c":10.735,"h":10.83,"l":10.73,"n":489,"o":10.775,"t":"2026-09-09T18:30:00Z","v":47528,"vw":10.76754},{"c":10.68,"h":10.765,"l":10.66,"n":477,"o":10.73,"t":"2026-09-09T18:45:00Z","v":33772,"vw":10.714812},{"c":10.76,"h":10.81,"l":10.69,"n":474,"o":10.69,"t":"2026-09-09T19:00:00Z","v":47815,"vw":10.756524},{"c":10.78,"h":10.805,"l":10.705,"n":613,"o":10.76,"t":"2026-09-09T19:15:00Z","v":57805,"vw":10.736134},{"c":10.76,"h":10.84,"l":10.665,"n":1399,"o":10.805,"t":"2026-09-09T19:30:00Z","v":133771,"vw":10.768343},{"c":10.82,"h":10.95,"l":10.7101,"n":2647,"o":10.74,"t":"2026-09-09T19:45:00Z","v":261077,"vw":10.796258},{"c":10.84,"h":10.84,"l":10.84,"n":4,"o":10.84,"t":"2026-09-09T20:00:00Z","v":49720,"vw":10.84},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-09T21:30:00Z","v":250,"vw":11.07},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-09-10T11:45:00Z","v":125,"vw":10.84},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-09-10T13:15:00Z","v":200,"vw":10.8},{"c":10.59,"h":10.715,"l":10.31,"n":148,"o":10.5,"t":"2026-09-10T13:30:00Z","v":8404,"vw":10.526627},{"c":10.655,"h":10.86,"l":10.56,"n":333,"o":10.58,"t":"2026-09-10T13:45:00Z","v":16537,"vw":10.685903},{"c":10.8075,"h":10.85,"l":10.61,"n":322,"o":10.69,"t":"2026-09-10T14:00:00Z","v":25777,"vw":10.756889},{"c":10.765,"h":10.82,"l":10.72,"n":300,"o":10.8125,"t":"2026-09-10T14:15:00Z","v":15451,"vw":10.765851},{"c":10.69,"h":10.77,"l":10.69,"n":207,"o":10.72,"t":"2026-09-10T14:30:00Z","v":7850,"vw":10.723031},{"c":10.81,"h":10.81,"l":10.66,"n":419,"o":10.7,"t":"2026-09-10T14:45:00Z","v":41175,"vw":10.722114},{"c":10.94,"h":10.97,"l":10.8,"n":295,"o":10.8,"t":"2026-09-10T15:00:00Z","v":26385,"vw":10.904556},{"c":10.91,"h":10.95,"l":10.85,"n":394,"o":10.94,"t":"2026-09-10T15:15:00Z","v":16960,"vw":10.90806},{"c":10.91,"h":10.95,"l":10.88,"n":363,"o":10.93,"t":"2026-09-10T15:30:00Z","v":13071,"vw":10.91556},{"c":10.96,"h":10.99,"l":10.905,"n":218,"o":10.93,"t":"2026-09-10T15:45:00Z","v":8138,"vw":10.946917},{"c":10.905,"h":10.965,"l":10.89,"n":254,"o":10.965,"t":"2026-09-10T16:00:00Z","v":10258,"vw":10.922867},{"c":10.885,"h":10.91,"l":10.88,"n":208,"o":10.905,"t":"2026-09-10T16:15:00Z","v":10452,"vw":10.894947},{"c":10.96,"h":10.96,"l":10.86,"n":226,"o":10.89,"t":"2026-09-10T16:30:00Z","v":8536,"vw":10.885892},{"c":10.955,"h":10.97,"l":10.92,"n":255,"o":10.94,"t":"2026-09-10T16:45:00Z","v":9547,"vw":10.939673},{"c":10.87,"h":10.98,"l":10.81,"n":358,"o":10.98,"t":"2026-09-10T17:00:00Z","v":62129,"vw":10.864781},{"c":10.91,"h":11.03,"l":10.845,"n":381,"o":10.87,"t":"2026-09-10T17:15:00Z","v":22312,"vw":10.954773},{"c":10.905,"h":10.92,"l":10.88,"n":148,"o":10.9,"t":"2026-09-10T17:30:00Z","v":5450,"vw":10.897611},{"c":10.9,"h":10.92,"l":10.89,"n":226,"o":10.905,"t":"2026-09-10T17:45:00Z","v":8828,"vw":10.901294},{"c":10.865,"h":10.91,"l":10.78,"n":698,"o":10.9,"t":"2026-09-10T18:00:00Z","v":90666,"vw":10.825219},{"c":10.87,"h":10.91,"l":10.85,"n":213,"o":10.91,"t":"2026-09-10T18:15:00Z","v":10734,"vw":10.878196},{"c":10.83,"h":10.85,"l":10.8,"n":165,"o":10.85,"t":"2026-09-10T18:30:00Z","v":6868,"vw":10.825023},{"c":10.82,"h":10.855,"l":10.78,"n":385,"o":10.83,"t":"2026-09-10T18:45:00Z","v":21556,"vw":10.812865},{"c":10.81,"h":10.81,"l":10.77,"n":172,"o":10.8,"t":"2026-09-10T19:00:00Z","v":11973,"vw":10.783491},{"c":10.89,"h":10.89,"l":10.785,"n":313,"o":10.81,"t":"2026-09-10T19:15:00Z","v":18030,"vw":10.828162},{"c":10.63,"h":10.91,"l":10.63,"n":593,"o":10.9,"t":"2026-09-10T19:30:00Z","v":32241,"vw":10.77185},{"c":10.56,"h":10.7,"l":10.43,"n":2105,"o":10.69,"t":"2026-09-10T19:45:00Z","v":123312,"vw":10.55768},{"c":10.56,"h":10.56,"l":10.56,"n":9,"o":10.56,"t":"2026-09-10T20:00:00Z","v":37439,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-10T20:30:00Z","v":3008,"vw":10.56},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-10T22:15:00Z","v":100,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-10T22:30:00Z","v":100,"vw":10.4},{"c":10.56,"h":10.56,"l":10.56,"n":6,"o":10.56,"t":"2026-09-11T13:15:00Z","v":623,"vw":10.56},{"c":10.63,"h":10.82,"l":10.63,"n":244,"o":10.66,"t":"2026-09-11T13:30:00Z","v":13463,"vw":10.683585},{"c":10.63,"h":10.65,"l":10.56,"n":189,"o":10.61,"t":"2026-09-11T13:45:00Z","v":10494,"vw":10.601735},{"c":10.68,"h":10.71,"l":10.61,"n":292,"o":10.63,"t":"2026-09-11T14:00:00Z","v":13592,"vw":10.672009},{"c":10.615,"h":10.715,"l":10.575,"n":241,"o":10.685,"t":"2026-09-11T14:15:00Z","v":7810,"vw":10.655664},{"c":10.53,"h":10.59,"l":10.5,"n":280,"o":10.59,"t":"2026-09-11T14:30:00Z","v":12199,"vw":10.550318},{"c":10.61,"h":10.61,"l":10.52,"n":284,"o":10.54,"t":"2026-09-11T14:45:00Z","v":10537,"vw":10.565324},{"c":10.595,"h":10.645,"l":10.56,"n":303,"o":10.64,"t":"2026-09-11T15:00:00Z","v":11319,"vw":10.611953},{"c":10.7,"h":10.74,"l":10.58,"n":224,"o":10.58,"t":"2026-09-11T15:15:00Z","v":12012,"vw":10.677393},{"c":10.65,"h":10.735,"l":10.62,"n":372,"o":10.73,"t":"2026-09-11T15:30:00Z","v":27062,"vw":10.651041},{"c":10.57,"h":10.65,"l":10.57,"n":251,"o":10.65,"t":"2026-09-11T15:45:00Z","v":16117,"vw":10.637558},{"c":10.54,"h":10.59,"l":10.53,"n":183,"o":10.56,"t":"2026-09-11T16:00:00Z","v":6350,"vw":10.557495},{"c":10.54,"h":10.57,"l":10.51,"n":156,"o":10.52,"t":"2026-09-11T16:15:00Z","v":6166,"vw":10.543361},{"c":10.595,"h":10.6,"l":10.535,"n":243,"o":10.535,"t":"2026-09-11T16:30:00Z","v":8990,"vw":10.575824},{"c":10.55,"h":10.595,"l":10.54,"n":220,"o":10.59,"t":"2026-09-11T16:45:00Z","v":6611,"vw":10.564007},{"c":10.57,"h":10.57,"l":10.555,"n":116,"o":10.555,"t":"2026-09-11T17:00:00Z","v":2634,"vw":10.567222},{"c":10.63,"h":10.63,"l":10.57,"n":141,"o":10.57,"t":"2026-09-11T17:15:00Z","v":4773,"vw":10.600076},{"c":10.62,"h":10.69,"l":10.6,"n":199,"o":10.64,"t":"2026-09-11T17:30:00Z","v":9652,"vw":10.631017},{"c":10.61,"h":10.6634,"l":10.61,"n":221,"o":10.63,"t":"2026-09-11T17:45:00Z","v":6751,"vw":10.635865},{"c":10.64,"h":10.65,"l":10.6124,"n":45,"o":10.6124,"t":"2026-09-11T18:00:00Z","v":1137,"vw":10.63058},{"c":10.65,"h":10.66,"l":10.61,"n":169,"o":10.61,"t":"2026-09-11T18:15:00Z","v":4251,"vw":10.635393},{"c":10.67,"h":10.68,"l":10.64,"n":331,"o":10.65,"t":"2026-09-11T18:30:00Z","v":11232,"vw":10.658202},{"c":10.67,"h":10.69,"l":10.655,"n":312,"o":10.655,"t":"2026-09-11T18:45:00Z","v":8119,"vw":10.672742},{"c":10.64,"h":10.69,"l":10.635,"n":340,"o":10.67,"t":"2026-09-11T19:00:00Z","v":12890,"vw":10.655757},{"c":10.635,"h":10.68,"l":10.62,"n":352,"o":10.645,"t":"2026-09-11T19:15:00Z","v":9980,"vw":10.650024},{"c":10.67,"h":10.67,"l":10.57,"n":531,"o":10.62,"t":"2026-09-11T19:30:00Z","v":33185,"vw":10.603585},{"c":10.51,"h":10.67,"l":10.51,"n":996,"o":10.62,"t":"2026-09-11T19:45:00Z","v":58797,"vw":10.581512},{"c":10.54,"h":10.54,"l":10.54,"n":7,"o":10.54,"t":"2026-09-11T20:00:00Z","v":38684,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-11T20:30:00Z","v":600,"vw":10.54},{"c":10.44,"h":10.59,"l":10.41,"n":89,"o":10.49,"t":"2026-09-14T13:30:00Z","v":6667,"vw":10.507057},{"c":10.35,"h":10.525,"l":10.35,"n":87,"o":10.525,"t":"2026-09-14T13:45:00Z","v":8271,"vw":10.423262},{"c":10.42,"h":10.46,"l":10.32,"n":268,"o":10.385,"t":"2026-09-14T14:00:00Z","v":8757,"vw":10.379706},{"c":10.375,"h":10.435,"l":10.36,"n":88,"o":10.435,"t":"2026-09-14T14:15:00Z","v":3360,"vw":10.386434},{"c":10.3142,"h":10.4,"l":10.3142,"n":164,"o":10.385,"t":"2026-09-14T14:30:00Z","v":5915,"vw":10.346673},{"c":10.465,"h":10.495,"l":10.36,"n":126,"o":10.36,"t":"2026-09-14T14:45:00Z","v":4923,"vw":10.420949},{"c":10.445,"h":10.48,"l":10.42,"n":636,"o":10.465,"t":"2026-09-14T15:00:00Z","v":58374,"vw":10.448858},{"c":10.5,"h":10.51,"l":10.43,"n":255,"o":10.4425,"t":"2026-09-14T15:15:00Z","v":11774,"vw":10.462308},{"c":10.605,"h":10.62,"l":10.52,"n":168,"o":10.52,"t":"2026-09-14T15:30:00Z","v":6037,"vw":10.56288},{"c":10.62,"h":10.6259,"l":10.54,"n":82,"o":10.58,"t":"2026-09-14T15:45:00Z","v":2797,"vw":10.584628},{"c":10.545,"h":10.6,"l":10.52,"n":144,"o":10.59,"t":"2026-09-14T16:00:00Z","v":6297,"vw":10.547061},{"c":10.54,"h":10.585,"l":10.515,"n":148,"o":10.57,"t":"2026-09-14T16:15:00Z","v":5875,"vw":10.552805},{"c":10.52,"h":10.55,"l":10.5,"n":181,"o":10.51,"t":"2026-09-14T16:30:00Z","v":9416,"vw":10.525259},{"c":10.51,"h":10.59,"l":10.5,"n":252,"o":10.52,"t":"2026-09-14T16:45:00Z","v":11759,"vw":10.540036},{"c":10.525,"h":10.54,"l":10.5,"n":82,"o":10.51,"t":"2026-09-14T17:00:00Z","v":3007,"vw":10.518022},{"c":10.45,"h":10.55,"l":10.45,"n":124,"o":10.55,"t":"2026-09-14T17:15:00Z","v":5235,"vw":10.501498},{"c":10.41,"h":10.475,"l":10.41,"n":125,"o":10.44,"t":"2026-09-14T17:30:00Z","v":2942,"vw":10.450028},{"c":10.33,"h":10.4,"l":10.31,"n":190,"o":10.4,"t":"2026-09-14T17:45:00Z","v":7067,"vw":10.346936},{"c":10.335,"h":10.35,"l":10.31,"n":115,"o":10.33,"t":"2026-09-14T18:00:00Z","v":5067,"vw":10.329107},{"c":10.325,"h":10.3442,"l":10.31,"n":139,"o":10.3442,"t":"2026-09-14T18:15:00Z","v":3787,"vw":10.320095},{"c":10.32,"h":10.35,"l":10.32,"n":96,"o":10.33,"t":"2026-09-14T18:30:00Z","v":2207,"vw":10.332668},{"c":10.36,"h":10.39,"l":10.32,"n":323,"o":10.33,"t":"2026-09-14T18:45:00Z","v":26512,"vw":10.378702},{"c":10.375,"h":10.41,"l":10.315,"n":373,"o":10.38,"t":"2026-09-14T19:00:00Z","v":19052,"vw":10.366647},{"c":10.385,"h":10.42,"l":10.38,"n":176,"o":10.39,"t":"2026-09-14T19:15:00Z","v":7226,"vw":10.401709},{"c":10.44,"h":10.44,"l":10.36,"n":330,"o":10.39,"t":"2026-09-14T19:30:00Z","v":13108,"vw":10.386735},{"c":10.4,"h":10.46,"l":10.36,"n":1015,"o":10.44,"t":"2026-09-14T19:45:00Z","v":55124,"vw":10.408408},{"c":10.43,"h":10.43,"l":10.43,"n":15,"o":10.43,"t":"2026-09-14T20:00:00Z","v":35014,"vw":10.43},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-09-14T20:30:00Z","v":300,"vw":10.43},{"c":10.15,"h":10.43,"l":10.12,"n":325,"o":10.43,"t":"2026-09-15T13:30:00Z","v":37165,"vw":10.23419},{"c":10.045,"h":10.12,"l":9.96,"n":164,"o":10.12,"t":"2026-09-15T13:45:00Z","v":9871,"vw":10.043854},{"c":9.9101,"h":10.045,"l":9.9101,"n":175,"o":10.045,"t":"2026-09-15T14:00:00Z","v":7159,"vw":9.978645},{"c":10.04,"h":10.04,"l":9.9601,"n":104,"o":9.99,"t":"2026-09-15T14:15:00Z","v":5855,"vw":10.001279},{"c":9.98,"h":10.04,"l":9.9745,"n":97,"o":10.015,"t":"2026-09-15T14:30:00Z","v":4704,"vw":9.994081},{"c":9.9,"h":9.98,"l":9.83,"n":240,"o":9.98,"t":"2026-09-15T14:45:00Z","v":11766,"vw":9.908287},{"c":9.975,"h":10.01,"l":9.89,"n":285,"o":9.91,"t":"2026-09-15T15:00:00Z","v":20785,"vw":9.968016},{"c":9.9,"h":10.01,"l":9.8,"n":565,"o":9.96,"t":"2026-09-15T15:15:00Z","v":45317,"vw":9.924002},{"c":9.97,"h":9.97,"l":9.9,"n":183,"o":9.91,"t":"2026-09-15T15:30:00Z","v":13104,"vw":9.945804},{"c":9.93,"h":9.96,"l":9.92,"n":368,"o":9.96,"t":"2026-09-15T15:45:00Z","v":24462,"vw":9.947175},{"c":9.97,"h":9.97,"l":9.935,"n":60,"o":9.935,"t":"2026-09-15T16:00:00Z","v":2231,"vw":9.958883},{"c":10,"h":10,"l":9.96,"n":88,"o":9.96,"t":"2026-09-15T16:15:00Z","v":4370,"vw":9.98527},{"c":10.04,"h":10.05,"l":10.015,"n":96,"o":10.045,"t":"2026-09-15T16:30:00Z","v":3872,"vw":10.0344},{"c":10.12,"h":10.12,"l":10.02,"n":294,"o":10.04,"t":"2026-09-15T16:45:00Z","v":12006,"vw":10.036176},{"c":10.05,"h":10.095,"l":10.05,"n":121,"o":10.085,"t":"2026-09-15T17:00:00Z","v":4287,"vw":10.068676},{"c":10.03,"h":10.055,"l":10.01,"n":126,"o":10.055,"t":"2026-09-15T17:15:00Z","v":4696,"vw":10.025724},{"c":10.07,"h":10.1,"l":10.03,"n":116,"o":10.03,"t":"2026-09-15T17:30:00Z","v":5125,"vw":10.064053},{"c":10.06,"h":10.085,"l":10.05,"n":232,"o":10.08,"t":"2026-09-15T17:45:00Z","v":10877,"vw":10.059064},{"c":10.07,"h":10.09,"l":10.06,"n":101,"o":10.06,"t":"2026-09-15T18:00:00Z","v":3965,"vw":10.072943},{"c":10.07,"h":10.08,"l":10.04,"n":329,"o":10.06,"t":"2026-09-15T18:15:00Z","v":36115,"vw":10.054017},{"c":10.07,"h":10.095,"l":10.04,"n":283,"o":10.08,"t":"2026-09-15T18:30:00Z","v":26400,"vw":10.057414},{"c":10.09,"h":10.09,"l":10.05,"n":173,"o":10.08,"t":"2026-09-15T18:45:00Z","v":7673,"vw":10.065375},{"c":10.06,"h":10.09,"l":10.05,"n":216,"o":10.09,"t":"2026-09-15T19:00:00Z","v":15813,"vw":10.056849},{"c":9.98,"h":10.09,"l":9.97,"n":834,"o":10.06,"t":"2026-09-15T19:15:00Z","v":86790,"vw":10.045891},{"c":10.01,"h":10.04,"l":9.98,"n":201,"o":10,"t":"2026-09-15T19:30:00Z","v":10954,"vw":9.999276},{"c":9.96,"h":10.01,"l":9.92,"n":938,"o":9.995,"t":"2026-09-15T19:45:00Z","v":42534,"vw":9.958924},{"c":9.99,"h":9.99,"l":9.99,"n":10,"o":9.99,"t":"2026-09-15T20:00:00Z","v":47208,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-15T20:30:00Z","v":300,"vw":9.99},{"c":9.7,"h":9.84,"l":9.7,"n":21,"o":9.84,"t":"2026-09-15T21:15:00Z","v":2006,"vw":9.761668},{"c":9.99,"h":10,"l":9.99,"n":4,"o":10,"t":"2026-09-16T13:15:00Z","v":486,"vw":9.997423},{"c":9.82,"h":9.99,"l":9.78,"n":323,"o":9.98,"t":"2026-09-16T13:30:00Z","v":50425,"vw":9.910686},{"c":9.81,"h":9.86,"l":9.78,"n":159,"o":9.82,"t":"2026-09-16T13:45:00Z","v":6886,"vw":9.819061},{"c":9.77,"h":9.8125,"l":9.68,"n":318,"o":9.78,"t":"2026-09-16T14:00:00Z","v":20389,"vw":9.747618},{"c":9.73,"h":9.82,"l":9.73,"n":183,"o":9.82,"t":"2026-09-16T14:15:00Z","v":6476,"vw":9.75127},{"c":9.745,"h":9.77,"l":9.7,"n":291,"o":9.745,"t":"2026-09-16T14:30:00Z","v":19478,"vw":9.736639},{"c":9.74,"h":9.77,"l":9.73,"n":315,"o":9.745,"t":"2026-09-16T14:45:00Z","v":15420,"vw":9.755509},{"c":9.645,"h":9.75,"l":9.63,"n":213,"o":9.75,"t":"2026-09-16T15:00:00Z","v":10656,"vw":9.68198},{"c":9.545,"h":9.6349,"l":9.54,"n":131,"o":9.6349,"t":"2026-09-16T15:15:00Z","v":6132,"vw":9.58708},{"c":9.5673,"h":9.5673,"l":9.5,"n":131,"o":9.54,"t":"2026-09-16T15:30:00Z","v":6700,"vw":9.524607},{"c":9.55,"h":9.56,"l":9.51,"n":207,"o":9.56,"t":"2026-09-16T15:45:00Z","v":7885,"vw":9.540632},{"c":9.53,"h":9.6,"l":9.5,"n":390,"o":9.523,"t":"2026-09-16T16:00:00Z","v":27422,"vw":9.538969},{"c":9.59,"h":9.6,"l":9.535,"n":175,"o":9.535,"t":"2026-09-16T16:15:00Z","v":11401,"vw":9.574458},{"c":9.56,"h":9.6,"l":9.54,"n":118,"o":9.6,"t":"2026-09-16T16:30:00Z","v":4567,"vw":9.565377},{"c":9.505,"h":9.56,"l":9.495,"n":169,"o":9.56,"t":"2026-09-16T16:45:00Z","v":6423,"vw":9.524257},{"c":9.51,"h":9.52,"l":9.49,"n":68,"o":9.5,"t":"2026-09-16T17:00:00Z","v":3272,"vw":9.505348},{"c":9.5,"h":9.51,"l":9.475,"n":98,"o":9.51,"t":"2026-09-16T17:15:00Z","v":6496,"vw":9.494349},{"c":9.475,"h":9.51,"l":9.455,"n":151,"o":9.51,"t":"2026-09-16T17:30:00Z","v":7799,"vw":9.47333},{"c":9.49,"h":9.49,"l":9.45,"n":167,"o":9.49,"t":"2026-09-16T17:45:00Z","v":13325,"vw":9.465408},{"c":9.39,"h":9.52,"l":9.39,"n":270,"o":9.5,"t":"2026-09-16T18:00:00Z","v":12373,"vw":9.473224},{"c":9.46,"h":9.46,"l":9.38,"n":209,"o":9.4,"t":"2026-09-16T18:15:00Z","v":13227,"vw":9.404804},{"c":9.46,"h":9.49,"l":9.42,"n":521,"o":9.45,"t":"2026-09-16T18:30:00Z","v":21606,"vw":9.455395},{"c":9.46,"h":9.51,"l":9.455,"n":583,"o":9.455,"t":"2026-09-16T18:45:00Z","v":21276,"vw":9.468401},{"c":9.43,"h":9.5,"l":9.4,"n":439,"o":9.46,"t":"2026-09-16T19:00:00Z","v":25424,"vw":9.438566},{"c":9.32,"h":9.425,"l":9.3006,"n":388,"o":9.425,"t":"2026-09-16T19:15:00Z","v":16999,"vw":9.344256},{"c":9.4,"h":9.43,"l":9.34,"n":581,"o":9.34,"t":"2026-09-16T19:30:00Z","v":27079,"vw":9.403343},{"c":9.38,"h":9.485,"l":9.325,"n":1701,"o":9.41,"t":"2026-09-16T19:45:00Z","v":124009,"vw":9.383813},{"c":9.37,"h":9.37,"l":9.37,"n":15,"o":9.37,"t":"2026-09-16T20:00:00Z","v":62766,"vw":9.37},{"c":9.48,"h":9.585,"l":9.46,"n":309,"o":9.57,"t":"2026-09-17T13:30:00Z","v":34117,"vw":9.523856},{"c":9.52,"h":9.67,"l":9.48,"n":418,"o":9.48,"t":"2026-09-17T13:45:00Z","v":24087,"vw":9.561454},{"c":9.36,"h":9.555,"l":9.35,"n":246,"o":9.52,"t":"2026-09-17T14:00:00Z","v":10314,"vw":9.444334},{"c":9.4868,"h":9.52,"l":9.36,"n":190,"o":9.43,"t":"2026-09-17T14:15:00Z","v":8052,"vw":9.44646},{"c":9.525,"h":9.57,"l":9.47,"n":66,"o":9.56,"t":"2026-09-17T14:30:00Z","v":2547,"vw":9.534706},{"c":9.57,"h":9.575,"l":9.48,"n":431,"o":9.48,"t":"2026-09-17T14:45:00Z","v":36077,"vw":9.555766},{"c":9.57,"h":9.59,"l":9.52,"n":352,"o":9.57,"t":"2026-09-17T15:00:00Z","v":21038,"vw":9.544816},{"c":9.605,"h":9.62,"l":9.59,"n":151,"o":9.61,"t":"2026-09-17T15:15:00Z","v":7040,"vw":9.6061},{"c":9.54,"h":9.6,"l":9.54,"n":161,"o":9.59,"t":"2026-09-17T15:30:00Z","v":5903,"vw":9.571015},{"c":9.5,"h":9.53,"l":9.5,"n":215,"o":9.53,"t":"2026-09-17T15:45:00Z","v":9801,"vw":9.520293},{"c":9.49,"h":9.52,"l":9.49,"n":45,"o":9.52,"t":"2026-09-17T16:00:00Z","v":1195,"vw":9.498571},{"c":9.51,"h":9.54,"l":9.5,"n":168,"o":9.505,"t":"2026-09-17T16:15:00Z","v":6922,"vw":9.521111},{"c":9.565,"h":9.565,"l":9.51,"n":108,"o":9.51,"t":"2026-09-17T16:30:00Z","v":3720,"vw":9.539724},{"c":9.495,"h":9.57,"l":9.47,"n":150,"o":9.57,"t":"2026-09-17T16:45:00Z","v":9175,"vw":9.499702},{"c":9.45,"h":9.495,"l":9.45,"n":157,"o":9.47,"t":"2026-09-17T17:00:00Z","v":10738,"vw":9.475625},{"c":9.4668,"h":9.4668,"l":9.41,"n":80,"o":9.41,"t":"2026-09-17T17:15:00Z","v":4539,"vw":9.428349},{"c":9.44,"h":9.47,"l":9.43,"n":120,"o":9.45,"t":"2026-09-17T17:30:00Z","v":6060,"vw":9.44694},{"c":9.435,"h":9.4432,"l":9.42,"n":29,"o":9.42,"t":"2026-09-17T17:45:00Z","v":6340,"vw":9.441667},{"c":9.44,"h":9.44,"l":9.42,"n":61,"o":9.42,"t":"2026-09-17T18:00:00Z","v":2600,"vw":9.434615},{"c":9.43,"h":9.43,"l":9.41,"n":91,"o":9.42,"t":"2026-09-17T18:15:00Z","v":5841,"vw":9.426544},{"c":9.43,"h":9.43,"l":9.43,"n":58,"o":9.43,"t":"2026-09-17T18:30:00Z","v":2069,"vw":9.43},{"c":9.43,"h":9.45,"l":9.42,"n":189,"o":9.43,"t":"2026-09-17T18:45:00Z","v":8155,"vw":9.429514},{"c":9.44,"h":9.44,"l":9.42,"n":125,"o":9.43,"t":"2026-09-17T19:00:00Z","v":4162,"vw":9.429445},{"c":9.43,"h":9.47,"l":9.42,"n":307,"o":9.43,"t":"2026-09-17T19:15:00Z","v":13975,"vw":9.444457},{"c":9.45,"h":9.46,"l":9.44,"n":217,"o":9.44,"t":"2026-09-17T19:30:00Z","v":10071,"vw":9.447577},{"c":9.35,"h":9.47,"l":9.35,"n":919,"o":9.45,"t":"2026-09-17T19:45:00Z","v":69981,"vw":9.392125},{"c":9.3,"h":9.37,"l":9.3,"n":17,"o":9.37,"t":"2026-09-17T20:00:00Z","v":54344,"vw":9.368572},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-17T20:30:00Z","v":600,"vw":9.37},{"c":9.34,"h":9.41,"l":9.31,"n":91,"o":9.39,"t":"2026-09-18T13:30:00Z","v":60985,"vw":9.384525},{"c":9.27,"h":9.41,"l":9.27,"n":194,"o":9.34,"t":"2026-09-18T13:45:00Z","v":15769,"vw":9.328724},{"c":9.26,"h":9.27,"l":9.2,"n":168,"o":9.24,"t":"2026-09-18T14:00:00Z","v":7386,"vw":9.248307},{"c":9.5399,"h":9.5399,"l":9.24,"n":369,"o":9.24,"t":"2026-09-18T14:15:00Z","v":142115,"vw":9.331454},{"c":9.555,"h":9.595,"l":9.51,"n":157,"o":9.53,"t":"2026-09-18T14:30:00Z","v":9159,"vw":9.558634},{"c":9.57,"h":9.62,"l":9.555,"n":283,"o":9.555,"t":"2026-09-18T14:45:00Z","v":12433,"vw":9.584992},{"c":9.53,"h":9.56,"l":9.48,"n":158,"o":9.55,"t":"2026-09-18T15:00:00Z","v":6746,"vw":9.522358},{"c":9.56,"h":9.56,"l":9.52,"n":128,"o":9.52,"t":"2026-09-18T15:15:00Z","v":7336,"vw":9.543347},{"c":9.62,"h":9.6321,"l":9.57,"n":118,"o":9.57,"t":"2026-09-18T15:30:00Z","v":4502,"vw":9.618711},{"c":9.595,"h":9.62,"l":9.58,"n":101,"o":9.62,"t":"2026-09-18T15:45:00Z","v":2589,"vw":9.598947},{"c":9.5811,"h":9.63,"l":9.56,"n":120,"o":9.59,"t":"2026-09-18T16:00:00Z","v":5480,"vw":9.588701},{"c":9.54,"h":9.585,"l":9.54,"n":102,"o":9.55,"t":"2026-09-18T16:15:00Z","v":3949,"vw":9.553528},{"c":9.58,"h":9.58,"l":9.545,"n":94,"o":9.545,"t":"2026-09-18T16:30:00Z","v":2272,"vw":9.559714},{"c":9.615,"h":9.64,"l":9.59,"n":133,"o":9.59,"t":"2026-09-18T16:45:00Z","v":5413,"vw":9.621248},{"c":9.66,"h":9.665,"l":9.62,"n":155,"o":9.62,"t":"2026-09-18T17:00:00Z","v":4066,"vw":9.640098},{"c":9.65,"h":9.67,"l":9.65,"n":48,"o":9.66,"t":"2026-09-18T17:15:00Z","v":1734,"vw":9.658},{"c":9.685,"h":9.685,"l":9.64,"n":74,"o":9.65,"t":"2026-09-18T17:30:00Z","v":2841,"vw":9.660506},{"c":9.58,"h":9.735,"l":9.54,"n":466,"o":9.6984,"t":"2026-09-18T17:45:00Z","v":28962,"vw":9.663017},{"c":9.55,"h":9.63,"l":9.55,"n":164,"o":9.6,"t":"2026-09-18T18:00:00Z","v":6506,"vw":9.5903},{"c":9.575,"h":9.59,"l":9.54,"n":200,"o":9.565,"t":"2026-09-18T18:15:00Z","v":4486,"vw":9.567318},{"c":9.54,"h":9.6,"l":9.54,"n":177,"o":9.585,"t":"2026-09-18T18:30:00Z","v":5964,"vw":9.565952},{"c":9.56,"h":9.56,"l":9.52,"n":69,"o":9.52,"t":"2026-09-18T18:45:00Z","v":2294,"vw":9.546943},{"c":9.66,"h":9.66,"l":9.51,"n":200,"o":9.54,"t":"2026-09-18T19:00:00Z","v":10089,"vw":9.579499},{"c":9.605,"h":9.685,"l":9.59,"n":212,"o":9.665,"t":"2026-09-18T19:15:00Z","v":9505,"vw":9.645415},{"c":9.65,"h":9.675,"l":9.57,"n":344,"o":9.615,"t":"2026-09-18T19:30:00Z","v":25859,"vw":9.623967},{"c":9.67,"h":9.75,"l":9.61,"n":1185,"o":9.64,"t":"2026-09-18T19:45:00Z","v":103285,"vw":9.676865},{"c":9.65,"h":9.65,"l":9.65,"n":18,"o":9.65,"t":"2026-09-18T20:00:00Z","v":887230,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-18T20:30:00Z","v":1500,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-21T08:00:00Z","v":101,"vw":9.65},{"c":9.485,"h":9.7,"l":9.42,"n":350,"o":9.7,"t":"2026-09-21T13:30:00Z","v":44483,"vw":9.487225},{"c":9.495,"h":9.565,"l":9.385,"n":323,"o":9.47,"t":"2026-09-21T13:45:00Z","v":41339,"vw":9.498454},{"c":9.51,"h":9.525,"l":9.44,"n":117,"o":9.495,"t":"2026-09-21T14:00:00Z","v":5118,"vw":9.487061},{"c":9.56,"h":9.61,"l":9.49,"n":169,"o":9.49,"t":"2026-09-21T14:15:00Z","v":11314,"vw":9.564169},{"c":9.56,"h":9.61,"l":9.535,"n":168,"o":9.56,"t":"2026-09-21T14:30:00Z","v":10081,"vw":9.568238},{"c":9.58,"h":9.5999,"l":9.51,"n":291,"o":9.555,"t":"2026-09-21T14:45:00Z","v":14998,"vw":9.561122},{"c":9.6,"h":9.615,"l":9.55,"n":241,"o":9.58,"t":"2026-09-21T15:00:00Z","v":14433,"vw":9.577341},{"c":9.65,"h":9.68,"l":9.5959,"n":540,"o":9.6,"t":"2026-09-21T15:15:00Z","v":50733,"vw":9.6456},{"c":9.555,"h":9.65,"l":9.52,"n":351,"o":9.63,"t":"2026-09-21T15:30:00Z","v":29392,"vw":9.616704},{"c":9.525,"h":9.54,"l":9.51,"n":159,"o":9.53,"t":"2026-09-21T15:45:00Z","v":9025,"vw":9.518962},{"c":9.44,"h":9.485,"l":9.4,"n":536,"o":9.48,"t":"2026-09-21T16:00:00Z","v":49286,"vw":9.459418},{"c":9.51,"h":9.51,"l":9.415,"n":153,"o":9.445,"t":"2026-09-21T16:15:00Z","v":9568,"vw":9.449367},{"c":9.505,"h":9.54,"l":9.475,"n":176,"o":9.54,"t":"2026-09-21T16:30:00Z","v":6379,"vw":9.510313},{"c":9.43,"h":9.48,"l":9.425,"n":146,"o":9.48,"t":"2026-09-21T16:45:00Z","v":5295,"vw":9.461803},{"c":9.5,"h":9.5,"l":9.43,"n":118,"o":9.43,"t":"2026-09-21T17:00:00Z","v":4003,"vw":9.464412},{"c":9.425,"h":9.49,"l":9.42,"n":235,"o":9.49,"t":"2026-09-21T17:15:00Z","v":18674,"vw":9.443919},{"c":9.4,"h":9.43,"l":9.37,"n":362,"o":9.43,"t":"2026-09-21T17:30:00Z","v":27042,"vw":9.397731},{"c":9.38,"h":9.395,"l":9.37,"n":143,"o":9.395,"t":"2026-09-21T17:45:00Z","v":6009,"vw":9.386005},{"c":9.41,"h":9.4176,"l":9.38,"n":120,"o":9.38,"t":"2026-09-21T18:00:00Z","v":4561,"vw":9.3967},{"c":9.38,"h":9.41,"l":9.35,"n":168,"o":9.41,"t":"2026-09-21T18:15:00Z","v":6970,"vw":9.378781},{"c":9.42,"h":9.42,"l":9.35,"n":238,"o":9.37,"t":"2026-09-21T18:30:00Z","v":11438,"vw":9.375043},{"c":9.39,"h":9.41,"l":9.38,"n":162,"o":9.41,"t":"2026-09-21T18:45:00Z","v":6412,"vw":9.393041},{"c":9.45,"h":9.465,"l":9.4,"n":269,"o":9.41,"t":"2026-09-21T19:00:00Z","v":12495,"vw":9.435481},{"c":9.42,"h":9.48,"l":9.42,"n":300,"o":9.46,"t":"2026-09-21T19:15:00Z","v":11611,"vw":9.463634},{"c":9.42,"h":9.43,"l":9.395,"n":381,"o":9.42,"t":"2026-09-21T19:30:00Z","v":19355,"vw":9.409246},{"c":9.46,"h":9.48,"l":9.39,"n":1075,"o":9.42,"t":"2026-09-21T19:45:00Z","v":89507,"vw":9.442513},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-09-21T20:00:00Z","v":71373,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-21T20:30:00Z","v":200,"vw":9.45},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-09-22T08:15:00Z","v":104,"vw":9.95},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2026-09-22T09:45:00Z","v":202,"vw":10.13},{"c":9.64,"h":9.68,"l":9.3916,"n":145,"o":9.45,"t":"2026-09-22T13:30:00Z","v":16218,"vw":9.578273},{"c":9.72,"h":9.81,"l":9.64,"n":310,"o":9.64,"t":"2026-09-22T13:45:00Z","v":22509,"vw":9.748107},{"c":9.72,"h":9.76,"l":9.62,"n":173,"o":9.72,"t":"2026-09-22T14:00:00Z","v":7847,"vw":9.685472},{"c":9.575,"h":9.71,"l":9.55,"n":228,"o":9.7,"t":"2026-09-22T14:15:00Z","v":15663,"vw":9.637953},{"c":9.62,"h":9.64,"l":9.55,"n":104,"o":9.61,"t":"2026-09-22T14:30:00Z","v":4053,"vw":9.601364},{"c":9.64,"h":9.67,"l":9.625,"n":167,"o":9.625,"t":"2026-09-22T14:45:00Z","v":5738,"vw":9.648281},{"c":9.71,"h":9.71,"l":9.64,"n":141,"o":9.65,"t":"2026-09-22T15:00:00Z","v":6653,"vw":9.670546},{"c":9.865,"h":9.865,"l":9.74,"n":221,"o":9.74,"t":"2026-09-22T15:15:00Z","v":9147,"vw":9.801266},{"c":9.58,"h":9.865,"l":9.55,"n":360,"o":9.865,"t":"2026-09-22T15:30:00Z","v":19411,"vw":9.696489},{"c":9.59,"h":9.62,"l":9.51,"n":502,"o":9.57,"t":"2026-09-22T15:45:00Z","v":54584,"vw":9.56682},{"c":9.575,"h":9.66,"l":9.56,"n":242,"o":9.605,"t":"2026-09-22T16:00:00Z","v":13042,"vw":9.607116},{"c":9.57,"h":9.605,"l":9.53,"n":167,"o":9.53,"t":"2026-09-22T16:15:00Z","v":4992,"vw":9.574286},{"c":9.56,"h":9.6,"l":9.55,"n":233,"o":9.57,"t":"2026-09-22T16:30:00Z","v":9643,"vw":9.57602},{"c":9.55,"h":9.57,"l":9.55,"n":211,"o":9.56,"t":"2026-09-22T16:45:00Z","v":8240,"vw":9.556675},{"c":9.53,"h":9.55,"l":9.53,"n":100,"o":9.55,"t":"2026-09-22T17:00:00Z","v":2109,"vw":9.542871},{"c":9.515,"h":9.55,"l":9.5,"n":239,"o":9.545,"t":"2026-09-22T17:15:00Z","v":15296,"vw":9.515884},{"c":9.525,"h":9.525,"l":9.5,"n":121,"o":9.52,"t":"2026-09-22T17:30:00Z","v":5133,"vw":9.514395},{"c":9.575,"h":9.58,"l":9.51,"n":134,"o":9.51,"t":"2026-09-22T17:45:00Z","v":6420,"vw":9.532318},{"c":9.6,"h":9.605,"l":9.575,"n":190,"o":9.575,"t":"2026-09-22T18:00:00Z","v":11872,"vw":9.597772},{"c":9.58,"h":9.61,"l":9.58,"n":373,"o":9.58,"t":"2026-09-22T18:15:00Z","v":24398,"vw":9.600789},{"c":9.57,"h":9.59,"l":9.57,"n":271,"o":9.59,"t":"2026-09-22T18:30:00Z","v":8005,"vw":9.579606},{"c":9.61,"h":9.61,"l":9.57,"n":462,"o":9.57,"t":"2026-09-22T18:45:00Z","v":31399,"vw":9.596346},{"c":9.6,"h":9.63,"l":9.59,"n":369,"o":9.6,"t":"2026-09-22T19:00:00Z","v":15135,"vw":9.607749},{"c":9.58,"h":9.61,"l":9.58,"n":327,"o":9.58,"t":"2026-09-22T19:15:00Z","v":8723,"vw":9.600301},{"c":9.585,"h":9.62,"l":9.57,"n":531,"o":9.58,"t":"2026-09-22T19:30:00Z","v":34788,"vw":9.600708},{"c":9.585,"h":9.61,"l":9.565,"n":1007,"o":9.59,"t":"2026-09-22T19:45:00Z","v":41763,"vw":9.588749},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-09-22T20:00:00Z","v":41521,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-22T20:30:00Z","v":292,"vw":9.6},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-09-23T09:15:00Z","v":143,"vw":9.7},{"c":9.32,"h":9.54,"l":9.32,"n":282,"o":9.48,"t":"2026-09-23T13:30:00Z","v":28383,"vw":9.392628},{"c":9.265,"h":9.32,"l":9.24,"n":135,"o":9.3,"t":"2026-09-23T13:45:00Z","v":8652,"vw":9.290187},{"c":9.32,"h":9.32,"l":9.25,"n":774,"o":9.28,"t":"2026-09-23T14:00:00Z","v":43545,"vw":9.290269},{"c":9.24,"h":9.33,"l":9.24,"n":667,"o":9.32,"t":"2026-09-23T14:15:00Z","v":48434,"vw":9.303121},{"c":9.13,"h":9.25,"l":9.12,"n":201,"o":9.25,"t":"2026-09-23T14:30:00Z","v":14096,"vw":9.193714},{"c":9.11,"h":9.15,"l":9.04,"n":437,"o":9.12,"t":"2026-09-23T14:45:00Z","v":45079,"vw":9.073204},{"c":9.155,"h":9.19,"l":9.13,"n":224,"o":9.13,"t":"2026-09-23T15:00:00Z","v":14178,"vw":9.157344},{"c":9.1,"h":9.19,"l":9.09,"n":218,"o":9.17,"t":"2026-09-23T15:15:00Z","v":9987,"vw":9.154541},{"c":9.035,"h":9.11,"l":9,"n":509,"o":9.09,"t":"2026-09-23T15:30:00Z","v":44593,"vw":9.031396},{"c":8.978,"h":9.08,"l":8.96,"n":223,"o":9.05,"t":"2026-09-23T15:45:00Z","v":11550,"vw":9.028024},{"c":8.89,"h":8.94,"l":8.8696,"n":141,"o":8.94,"t":"2026-09-23T16:00:00Z","v":8219,"vw":8.905611},{"c":8.7,"h":8.89,"l":8.69,"n":840,"o":8.89,"t":"2026-09-23T16:15:00Z","v":65876,"vw":8.786576},{"c":8.8,"h":8.84,"l":8.7,"n":671,"o":8.71,"t":"2026-09-23T16:30:00Z","v":55901,"vw":8.763716},{"c":8.77,"h":8.85,"l":8.74,"n":485,"o":8.8,"t":"2026-09-23T16:45:00Z","v":33929,"vw":8.793793},{"c":8.79,"h":8.81,"l":8.7,"n":487,"o":8.765,"t":"2026-09-23T17:00:00Z","v":49187,"vw":8.777195},{"c":8.81,"h":8.85,"l":8.755,"n":494,"o":8.82,"t":"2026-09-23T17:15:00Z","v":51973,"vw":8.814822},{"c":8.83,"h":8.85,"l":8.78,"n":212,"o":8.81,"t":"2026-09-23T17:30:00Z","v":13380,"vw":8.80696},{"c":8.825,"h":8.84,"l":8.81,"n":124,"o":8.83,"t":"2026-09-23T17:45:00Z","v":9844,"vw":8.826001},{"c":8.78,"h":8.85,"l":8.77,"n":174,"o":8.85,"t":"2026-09-23T18:00:00Z","v":14975,"vw":8.789634},{"c":8.75,"h":8.8,"l":8.75,"n":186,"o":8.78,"t":"2026-09-23T18:15:00Z","v":11317,"vw":8.7723},{"c":8.75,"h":8.76,"l":8.74,"n":298,"o":8.76,"t":"2026-09-23T18:30:00Z","v":12101,"vw":8.750122},{"c":8.78,"h":8.78,"l":8.73,"n":162,"o":8.73,"t":"2026-09-23T18:45:00Z","v":9030,"vw":8.744576},{"c":8.825,"h":8.83,"l":8.76,"n":283,"o":8.78,"t":"2026-09-23T19:00:00Z","v":15235,"vw":8.785313},{"c":8.835,"h":8.84,"l":8.81,"n":194,"o":8.825,"t":"2026-09-23T19:15:00Z","v":11573,"vw":8.831162},{"c":8.74,"h":8.85,"l":8.695,"n":711,"o":8.835,"t":"2026-09-23T19:30:00Z","v":67661,"vw":8.759081},{"c":8.79,"h":8.79,"l":8.74,"n":1906,"o":8.74,"t":"2026-09-23T19:45:00Z","v":104293,"vw":8.755779},{"c":8.77,"h":8.77,"l":8.77,"n":6,"o":8.77,"t":"2026-09-23T20:00:00Z","v":57641,"vw":8.77},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-23T20:30:00Z","v":300,"vw":8.9},{"c":8.9489,"h":8.9489,"l":8.9489,"n":1,"o":8.9489,"t":"2026-09-23T21:15:00Z","v":100,"vw":8.9489},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-09-24T08:00:00Z","v":630,"vw":9},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-24T12:15:00Z","v":100,"vw":8.91},{"c":8.52,"h":8.74,"l":8.52,"n":270,"o":8.73,"t":"2026-09-24T13:30:00Z","v":38566,"vw":8.673653},{"c":8.53,"h":8.62,"l":8.52,"n":577,"o":8.53,"t":"2026-09-24T13:45:00Z","v":50995,"vw":8.529563},{"c":8.515,"h":8.52,"l":8.41,"n":717,"o":8.52,"t":"2026-09-24T14:00:00Z","v":55491,"vw":8.477284},{"c":8.55,"h":8.55,"l":8.425,"n":512,"o":8.515,"t":"2026-09-24T14:15:00Z","v":35384,"vw":8.480791},{"c":8.515,"h":8.55,"l":8.4733,"n":271,"o":8.525,"t":"2026-09-24T14:30:00Z","v":17425,"vw":8.50961},{"c":8.39,"h":8.5,"l":8.375,"n":462,"o":8.5,"t":"2026-09-24T14:45:00Z","v":41614,"vw":8.439112},{"c":8.38,"h":8.41,"l":8.37,"n":191,"o":8.39,"t":"2026-09-24T15:00:00Z","v":10305,"vw":8.398308},{"c":8.365,"h":8.39,"l":8.34,"n":285,"o":8.37,"t":"2026-09-24T15:15:00Z","v":13461,"vw":8.366474},{"c":8.41,"h":8.41,"l":8.25,"n":992,"o":8.36,"t":"2026-09-24T15:30:00Z","v":203779,"vw":8.335024},{"c":8.425,"h":8.44,"l":8.4,"n":163,"o":8.415,"t":"2026-09-24T15:45:00Z","v":21784,"vw":8.417102},{"c":8.49,"h":8.49,"l":8.41,"n":228,"o":8.42,"t":"2026-09-24T16:00:00Z","v":13895,"vw":8.448285},{"c":8.55,"h":8.62,"l":8.5,"n":360,"o":8.5,"t":"2026-09-24T16:15:00Z","v":20026,"vw":8.577782},{"c":8.535,"h":8.58,"l":8.5,"n":171,"o":8.53,"t":"2026-09-24T16:30:00Z","v":8796,"vw":8.535324},{"c":8.55,"h":8.55,"l":8.52,"n":138,"o":8.535,"t":"2026-09-24T16:45:00Z","v":5696,"vw":8.535385},{"c":8.62,"h":8.63,"l":8.53,"n":192,"o":8.53,"t":"2026-09-24T17:00:00Z","v":10719,"vw":8.579373},{"c":8.595,"h":8.6222,"l":8.585,"n":138,"o":8.605,"t":"2026-09-24T17:15:00Z","v":13821,"vw":8.605168},{"c":8.62,"h":8.62,"l":8.6,"n":114,"o":8.6,"t":"2026-09-24T17:30:00Z","v":6554,"vw":8.613863},{"c":8.65,"h":8.65,"l":8.62,"n":100,"o":8.62,"t":"2026-09-24T17:45:00Z","v":4419,"vw":8.634861},{"c":8.64,"h":8.68,"l":8.54,"n":524,"o":8.65,"t":"2026-09-24T18:00:00Z","v":44835,"vw":8.594472},{"c":8.63,"h":8.64,"l":8.62,"n":210,"o":8.63,"t":"2026-09-24T18:15:00Z","v":16346,"vw":8.628401},{"c":8.69,"h":8.725,"l":8.62,"n":454,"o":8.63,"t":"2026-09-24T18:30:00Z","v":34864,"vw":8.655516},{"c":8.875,"h":8.9,"l":8.68,"n":480,"o":8.695,"t":"2026-09-24T18:45:00Z","v":35335,"vw":8.768968},{"c":8.85,"h":8.9,"l":8.825,"n":277,"o":8.89,"t":"2026-09-24T19:00:00Z","v":17768,"vw":8.856532},{"c":8.815,"h":8.86,"l":8.78,"n":326,"o":8.86,"t":"2026-09-24T19:15:00Z","v":20997,"vw":8.815193},{"c":8.7963,"h":8.825,"l":8.78,"n":559,"o":8.815,"t":"2026-09-24T19:30:00Z","v":32238,"vw":8.793687},{"c":8.81,"h":8.83,"l":8.788,"n":1785,"o":8.81,"t":"2026-09-24T19:45:00Z","v":136087,"vw":8.808656},{"c":8.8,"h":8.8,"l":8.8,"n":11,"o":8.8,"t":"2026-09-24T20:00:00Z","v":65029,"vw":8.8},{"c":8.58,"h":8.78,"l":8.58,"n":78,"o":8.78,"t":"2026-09-25T13:30:00Z","v":6573,"vw":8.671001},{"c":8.56,"h":8.59,"l":8.53,"n":95,"o":8.58,"t":"2026-09-25T13:45:00Z","v":3676,"vw":8.572955},{"c":8.49,"h":8.55,"l":8.45,"n":250,"o":8.55,"t":"2026-09-25T14:00:00Z","v":23198,"vw":8.501168},{"c":8.51,"h":8.558,"l":8.45,"n":379,"o":8.49,"t":"2026-09-25T14:15:00Z","v":27485,"vw":8.493144},{"c":8.48,"h":8.52,"l":8.46,"n":292,"o":8.49,"t":"2026-09-25T14:30:00Z","v":24049,"vw":8.489379},{"c":8.49,"h":8.5,"l":8.46,"n":221,"o":8.48,"t":"2026-09-25T14:45:00Z","v":12688,"vw":8.480601},{"c":8.5,"h":8.55,"l":8.49,"n":190,"o":8.49,"t":"2026-09-25T15:00:00Z","v":9457,"vw":8.504826},{"c":8.48,"h":8.52,"l":8.48,"n":104,"o":8.495,"t":"2026-09-25T15:15:00Z","v":6124,"vw":8.504152},{"c":8.46,"h":8.52,"l":8.46,"n":126,"o":8.49,"t":"2026-09-25T15:30:00Z","v":7329,"vw":8.488448},{"c":8.475,"h":8.475,"l":8.43,"n":148,"o":8.45,"t":"2026-09-25T15:45:00Z","v":11253,"vw":8.452018},{"c":8.485,"h":8.52,"l":8.47,"n":269,"o":8.475,"t":"2026-09-25T16:00:00Z","v":17380,"vw":8.498164},{"c":8.48,"h":8.5,"l":8.45,"n":144,"o":8.49,"t":"2026-09-25T16:15:00Z","v":8154,"vw":8.470158},{"c":8.45,"h":8.5,"l":8.435,"n":121,"o":8.4879,"t":"2026-09-25T16:30:00Z","v":10111,"vw":8.473435},{"c":8.435,"h":8.455,"l":8.435,"n":116,"o":8.455,"t":"2026-09-25T16:45:00Z","v":6638,"vw":8.444682},{"c":8.38,"h":8.45,"l":8.38,"n":174,"o":8.43,"t":"2026-09-25T17:00:00Z","v":17504,"vw":8.420081},{"c":8.39,"h":8.41,"l":8.33,"n":273,"o":8.38,"t":"2026-09-25T17:15:00Z","v":23972,"vw":8.375326},{"c":8.395,"h":8.4,"l":8.355,"n":147,"o":8.385,"t":"2026-09-25T17:30:00Z","v":14333,"vw":8.373107},{"c":8.385,"h":8.4,"l":8.34,"n":200,"o":8.4,"t":"2026-09-25T17:45:00Z","v":31675,"vw":8.368075},{"c":8.435,"h":8.44,"l":8.38,"n":127,"o":8.385,"t":"2026-09-25T18:00:00Z","v":6815,"vw":8.406462},{"c":8.42,"h":8.44,"l":8.42,"n":159,"o":8.435,"t":"2026-09-25T18:15:00Z","v":9908,"vw":8.428941},{"c":8.425,"h":8.45,"l":8.42,"n":146,"o":8.43,"t":"2026-09-25T18:30:00Z","v":8135,"vw":8.438253},{"c":8.48,"h":8.55,"l":8.435,"n":292,"o":8.435,"t":"2026-09-25T18:45:00Z","v":20591,"vw":8.506072},{"c":8.475,"h":8.52,"l":8.47,"n":228,"o":8.48,"t":"2026-09-25T19:00:00Z","v":13030,"vw":8.499404},{"c":8.52,"h":8.56,"l":8.49,"n":352,"o":8.49,"t":"2026-09-25T19:15:00Z","v":36200,"vw":8.534444},{"c":8.505,"h":8.545,"l":8.485,"n":313,"o":8.52,"t":"2026-09-25T19:30:00Z","v":19124,"vw":8.514472},{"c":8.485,"h":8.51,"l":8.455,"n":1219,"o":8.505,"t":"2026-09-25T19:45:00Z","v":91493,"vw":8.485789},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-09-25T20:00:00Z","v":60733,"vw":8.49},{"c":8.3468,"h":8.3468,"l":8.3468,"n":1,"o":8.3468,"t":"2026-09-25T23:30:00Z","v":998,"vw":8.3468},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-28T08:00:00Z","v":100,"vw":8.47},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-09-28T13:15:00Z","v":187,"vw":8.49},{"c":8.16,"h":8.435,"l":8.12,"n":168,"o":8.4,"t":"2026-09-28T13:30:00Z","v":54169,"vw":8.318617},{"c":8.185,"h":8.2,"l":8.15,"n":156,"o":8.1716,"t":"2026-09-28T13:45:00Z","v":11796,"vw":8.174058},{"c":8.32,"h":8.345,"l":8.185,"n":180,"o":8.185,"t":"2026-09-28T14:00:00Z","v":11711,"vw":8.26921},{"c":8.38,"h":8.38,"l":8.29,"n":120,"o":8.3,"t":"2026-09-28T14:15:00Z","v":5048,"vw":8.338846},{"c":8.33,"h":8.37,"l":8.33,"n":83,"o":8.37,"t":"2026-09-28T14:30:00Z","v":3061,"vw":8.342222},{"c":8.338,"h":8.35,"l":8.3,"n":128,"o":8.32,"t":"2026-09-28T14:45:00Z","v":7253,"vw":8.329102},{"c":8.28,"h":8.32,"l":8.28,"n":67,"o":8.32,"t":"2026-09-28T15:00:00Z","v":2907,"vw":8.293395},{"c":8.28,"h":8.3,"l":8.26,"n":75,"o":8.284,"t":"2026-09-28T15:15:00Z","v":2532,"vw":8.28695},{"c":8.28,"h":8.29,"l":8.26,"n":75,"o":8.28,"t":"2026-09-28T15:30:00Z","v":2952,"vw":8.278914},{"c":8.31,"h":8.31,"l":8.27,"n":133,"o":8.28,"t":"2026-09-28T15:45:00Z","v":6349,"vw":8.286445},{"c":8.29,"h":8.31,"l":8.29,"n":116,"o":8.3,"t":"2026-09-28T16:00:00Z","v":5722,"vw":8.302625},{"c":8.37,"h":8.38,"l":8.29,"n":914,"o":8.29,"t":"2026-09-28T16:15:00Z","v":66410,"vw":8.34599},{"c":8.33,"h":8.39,"l":8.33,"n":297,"o":8.37,"t":"2026-09-28T16:30:00Z","v":12305,"vw":8.364956},{"c":8.36,"h":8.37,"l":8.33,"n":271,"o":8.33,"t":"2026-09-28T16:45:00Z","v":17555,"vw":8.354776},{"c":8.4,"h":8.43,"l":8.35,"n":559,"o":8.365,"t":"2026-09-28T17:00:00Z","v":31965,"vw":8.39003},{"c":8.385,"h":8.4,"l":8.36,"n":125,"o":8.39,"t":"2026-09-28T17:15:00Z","v":4419,"vw":8.385846},{"c":8.34,"h":8.4,"l":8.32,"n":266,"o":8.38,"t":"2026-09-28T17:30:00Z","v":13708,"vw":8.356396},{"c":8.33,"h":8.35,"l":8.325,"n":240,"o":8.35,"t":"2026-09-28T17:45:00Z","v":18114,"vw":8.336213},{"c":8.36,"h":8.36,"l":8.33,"n":523,"o":8.34,"t":"2026-09-28T18:00:00Z","v":41323,"vw":8.346341},{"c":8.29,"h":8.36,"l":8.29,"n":225,"o":8.36,"t":"2026-09-28T18:15:00Z","v":8886,"vw":8.335226},{"c":8.31,"h":8.32,"l":8.3,"n":208,"o":8.3,"t":"2026-09-28T18:30:00Z","v":7687,"vw":8.307609},{"c":8.32,"h":8.34,"l":8.3,"n":294,"o":8.31,"t":"2026-09-28T18:45:00Z","v":12570,"vw":8.3163},{"c":8.32,"h":8.34,"l":8.285,"n":420,"o":8.305,"t":"2026-09-28T19:00:00Z","v":33999,"vw":8.308207},{"c":8.35,"h":8.36,"l":8.22,"n":876,"o":8.33,"t":"2026-09-28T19:15:00Z","v":88832,"vw":8.329133},{"c":8.37,"h":8.37,"l":8.33,"n":420,"o":8.34,"t":"2026-09-28T19:30:00Z","v":38945,"vw":8.356938},{"c":8.4,"h":8.4,"l":8.32,"n":1161,"o":8.36,"t":"2026-09-28T19:45:00Z","v":76455,"vw":8.361094},{"c":8.6385,"h":8.6385,"l":8.39,"n":21,"o":8.39,"t":"2026-09-28T20:00:00Z","v":56679,"vw":8.391113},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-09-28T21:30:00Z","v":403,"vw":8.55},{"c":8.31,"h":8.42,"l":8.11,"n":140,"o":8.36,"t":"2026-09-29T13:30:00Z","v":35655,"vw":8.360894},{"c":8.48,"h":8.49,"l":8.32,"n":172,"o":8.34,"t":"2026-09-29T13:45:00Z","v":15294,"vw":8.402501},{"c":8.47,"h":8.5,"l":8.445,"n":223,"o":8.455,"t":"2026-09-29T14:00:00Z","v":24143,"vw":8.473987},{"c":8.6,"h":8.62,"l":8.43,"n":658,"o":8.48,"t":"2026-09-29T14:15:00Z","v":91546,"vw":8.493298},{"c":8.595,"h":8.6,"l":8.58,"n":101,"o":8.6,"t":"2026-09-29T14:30:00Z","v":5643,"vw":8.592998},{"c":8.615,"h":8.65,"l":8.59,"n":252,"o":8.595,"t":"2026-09-29T14:45:00Z","v":23037,"vw":8.627592},{"c":8.55,"h":8.6,"l":8.55,"n":88,"o":8.59,"t":"2026-09-29T15:00:00Z","v":3930,"vw":8.575185},{"c":8.485,"h":8.55,"l":8.471,"n":159,"o":8.54,"t":"2026-09-29T15:15:00Z","v":12944,"vw":8.500666},{"c":8.51,"h":8.52,"l":8.48,"n":140,"o":8.48,"t":"2026-09-29T15:30:00Z","v":5960,"vw":8.491685},{"c":8.455,"h":8.54,"l":8.44,"n":155,"o":8.49,"t":"2026-09-29T15:45:00Z","v":8911,"vw":8.504769},{"c":8.39,"h":8.48,"l":8.37,"n":383,"o":8.47,"t":"2026-09-29T16:00:00Z","v":34289,"vw":8.426918},{"c":8.405,"h":8.44,"l":8.39,"n":188,"o":8.39,"t":"2026-09-29T16:15:00Z","v":16225,"vw":8.406951},{"c":8.37,"h":8.43,"l":8.365,"n":115,"o":8.42,"t":"2026-09-29T16:30:00Z","v":6321,"vw":8.397027},{"c":8.35,"h":8.37,"l":8.33,"n":165,"o":8.37,"t":"2026-09-29T16:45:00Z","v":11209,"vw":8.354295},{"c":8.36,"h":8.375,"l":8.33,"n":224,"o":8.35,"t":"2026-09-29T17:00:00Z","v":17455,"vw":8.34887},{"c":8.33,"h":8.35,"l":8.32,"n":116,"o":8.35,"t":"2026-09-29T17:15:00Z","v":4748,"vw":8.335151},{"c":8.4,"h":8.42,"l":8.33,"n":284,"o":8.3422,"t":"2026-09-29T17:30:00Z","v":22651,"vw":8.372108},{"c":8.39,"h":8.395,"l":8.36,"n":165,"o":8.395,"t":"2026-09-29T17:45:00Z","v":6539,"vw":8.376299},{"c":8.4,"h":8.48,"l":8.4,"n":458,"o":8.41,"t":"2026-09-29T18:00:00Z","v":46734,"vw":8.429517},{"c":8.41,"h":8.423,"l":8.41,"n":175,"o":8.42,"t":"2026-09-29T18:15:00Z","v":12855,"vw":8.416286},{"c":8.39,"h":8.41,"l":8.37,"n":242,"o":8.41,"t":"2026-09-29T18:30:00Z","v":10064,"vw":8.396433},{"c":8.38,"h":8.39,"l":8.36,"n":176,"o":8.39,"t":"2026-09-29T18:45:00Z","v":6494,"vw":8.375125},{"c":8.34,"h":8.4,"l":8.34,"n":210,"o":8.37,"t":"2026-09-29T19:00:00Z","v":10460,"vw":8.380325},{"c":8.385,"h":8.39,"l":8.33,"n":895,"o":8.35,"t":"2026-09-29T19:15:00Z","v":69482,"vw":8.359418},{"c":8.315,"h":8.39,"l":8.315,"n":456,"o":8.385,"t":"2026-09-29T19:30:00Z","v":21649,"vw":8.350299},{"c":8.35,"h":8.38,"l":8.25,"n":2215,"o":8.3107,"t":"2026-09-29T19:45:00Z","v":214595,"vw":8.302053},{"c":8.35,"h":8.35,"l":8.35,"n":13,"o":8.35,"t":"2026-09-29T20:00:00Z","v":59517,"vw":8.35},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-30T09:00:00Z","v":100,"vw":8.45},{"c":8.4899,"h":8.4899,"l":8.4899,"n":1,"o":8.4899,"t":"2026-09-30T09:45:00Z","v":500,"vw":8.4899},{"c":8.48,"h":8.49,"l":8.48,"n":2,"o":8.49,"t":"2026-09-30T10:45:00Z","v":391,"vw":8.482967},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-09-30T11:15:00Z","v":103,"vw":8.3},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-09-30T12:00:00Z","v":234,"vw":8.47},{"c":8.8,"h":8.8,"l":8.8,"n":5,"o":8.8,"t":"2026-09-30T12:15:00Z","v":144,"vw":8.8},{"c":8.2,"h":8.4,"l":8.11,"n":481,"o":8.4,"t":"2026-09-30T13:30:00Z","v":49875,"vw":8.2446},{"c":8.17,"h":8.24,"l":8.17,"n":301,"o":8.215,"t":"2026-09-30T13:45:00Z","v":29003,"vw":8.207879},{"c":8.44,"h":8.47,"l":8.2,"n":223,"o":8.215,"t":"2026-09-30T14:00:00Z","v":16389,"vw":8.318043},{"c":8.33,"h":8.485,"l":8.33,"n":268,"o":8.485,"t":"2026-09-30T14:15:00Z","v":21070,"vw":8.418889},{"c":8.33,"h":8.35,"l":8.33,"n":146,"o":8.34,"t":"2026-09-30T14:30:00Z","v":6385,"vw":8.343135},{"c":8.42,"h":8.46,"l":8.34,"n":242,"o":8.37,"t":"2026-09-30T14:45:00Z","v":17094,"vw":8.408693},{"c":8.4175,"h":8.43,"l":8.37,"n":203,"o":8.42,"t":"2026-09-30T15:00:00Z","v":10794,"vw":8.401265},{"c":8.4775,"h":8.48,"l":8.352,"n":431,"o":8.42,"t":"2026-09-30T15:15:00Z","v":32879,"vw":8.424761},{"c":8.4475,"h":8.525,"l":8.4475,"n":297,"o":8.51,"t":"2026-09-30T15:30:00Z","v":8307,"vw":8.494981},{"c":8.43,"h":8.43,"l":8.415,"n":63,"o":8.42,"t":"2026-09-30T15:45:00Z","v":1255,"vw":8.4225},{"c":8.42,"h":8.45,"l":8.39,"n":174,"o":8.41,"t":"2026-09-30T16:00:00Z","v":13071,"vw":8.41021},{"c":8.46,"h":8.48,"l":8.41,"n":69,"o":8.43,"t":"2026-09-30T16:15:00Z","v":2715,"vw":8.456322},{"c":8.445,"h":8.47,"l":8.44,"n":156,"o":8.44,"t":"2026-09-30T16:30:00Z","v":7095,"vw":8.461734},{"c":8.39,"h":8.42,"l":8.39,"n":56,"o":8.42,"t":"2026-09-30T16:45:00Z","v":1053,"vw":8.397857},{"c":8.33,"h":8.37,"l":8.33,"n":114,"o":8.37,"t":"2026-09-30T17:00:00Z","v":10146,"vw":8.349367},{"c":8.29,"h":8.35,"l":8.28,"n":172,"o":8.33,"t":"2026-09-30T17:15:00Z","v":8674,"vw":8.31039},{"c":8.36,"h":8.39,"l":8.3,"n":269,"o":8.3,"t":"2026-09-30T17:30:00Z","v":11605,"vw":8.349336},{"c":8.3,"h":8.35,"l":8.3,"n":150,"o":8.3401,"t":"2026-09-30T17:45:00Z","v":5275,"vw":8.33527},{"c":8.33,"h":8.33,"l":8.3,"n":69,"o":8.325,"t":"2026-09-30T18:00:00Z","v":1697,"vw":8.318431},{"c":8.32,"h":8.34,"l":8.32,"n":91,"o":8.32,"t":"2026-09-30T18:15:00Z","v":3983,"vw":8.323784},{"c":8.32,"h":8.32,"l":8.3,"n":196,"o":8.32,"t":"2026-09-30T18:30:00Z","v":6771,"vw":8.312483},{"c":8.31,"h":8.33,"l":8.295,"n":204,"o":8.315,"t":"2026-09-30T18:45:00Z","v":13360,"vw":8.3072},{"c":8.305,"h":8.305,"l":8.295,"n":99,"o":8.305,"t":"2026-09-30T19:00:00Z","v":3022,"vw":8.299629},{"c":8.3,"h":8.32,"l":8.27,"n":350,"o":8.29,"t":"2026-09-30T19:15:00Z","v":14943,"vw":8.300594},{"c":8.28,"h":8.39,"l":8.25,"n":682,"o":8.3,"t":"2026-09-30T19:30:00Z","v":46238,"vw":8.301003},{"c":8.26,"h":8.3,"l":8.205,"n":2765,"o":8.295,"t":"2026-09-30T19:45:00Z","v":264963,"vw":8.242633},{"c":8.26,"h":8.26,"l":8.23,"n":23,"o":8.26,"t":"2026-09-30T20:00:00Z","v":92053,"vw":8.25907},{"c":8.52,"h":8.52,"l":8.4,"n":13,"o":8.4,"t":"2026-09-30T22:00:00Z","v":2306,"vw":8.416349},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-30T22:15:00Z","v":430,"vw":8.4},{"c":8.35,"h":8.5105,"l":8.35,"n":3,"o":8.5105,"t":"2026-09-30T23:00:00Z","v":392,"vw":8.403774},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-30T23:15:00Z","v":260,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-30T23:30:00Z","v":580,"vw":8.4},{"c":8.4691,"h":8.74,"l":8.4691,"n":22,"o":8.74,"t":"2026-10-01T08:00:00Z","v":12670,"vw":8.614128},{"c":8.47,"h":8.47,"l":8.47,"n":4,"o":8.47,"t":"2026-10-01T09:30:00Z","v":206,"vw":8.47},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-01T10:30:00Z","v":100,"vw":8.6},{"c":8.6783,"h":8.6783,"l":8.66,"n":2,"o":8.66,"t":"2026-10-01T10:45:00Z","v":658,"vw":8.67296},{"c":8.6,"h":8.65,"l":8.58,"n":13,"o":8.65,"t":"2026-10-01T11:00:00Z","v":1033,"vw":8.600356},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-01T11:30:00Z","v":190,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-01T11:45:00Z","v":261,"vw":8.58},{"c":8.67,"h":8.7,"l":8.6,"n":18,"o":8.65,"t":"2026-10-01T12:00:00Z","v":1596,"vw":8.675793},{"c":8.29,"h":8.7,"l":8.29,"n":15,"o":8.7,"t":"2026-10-01T12:15:00Z","v":1626,"vw":8.634643},{"c":8.63,"h":8.63,"l":8.61,"n":10,"o":8.61,"t":"2026-10-01T12:30:00Z","v":1288,"vw":8.615268},{"c":8.6883,"h":8.6883,"l":8.63,"n":2,"o":8.63,"t":"2026-10-01T12:45:00Z","v":261,"vw":8.665963},{"c":8.63,"h":8.69,"l":8.63,"n":16,"o":8.63,"t":"2026-10-01T13:00:00Z","v":1614,"vw":8.644331},{"c":8.62,"h":8.6317,"l":8.62,"n":22,"o":8.63,"t":"2026-10-01T13:15:00Z","v":1479,"vw":8.624331},{"c":8.22,"h":8.3,"l":8.1,"n":342,"o":8.25,"t":"2026-10-01T13:30:00Z","v":28579,"vw":8.201002},{"c":8.06,"h":8.23,"l":8.0202,"n":353,"o":8.23,"t":"2026-10-01T13:45:00Z","v":32785,"vw":8.116157},{"c":7.82,"h":8.0788,"l":7.82,"n":338,"o":8.07,"t":"2026-10-01T14:00:00Z","v":37280,"vw":7.937286},{"c":7.65,"h":7.94,"l":7.65,"n":371,"o":7.88,"t":"2026-10-01T14:15:00Z","v":36261,"vw":7.83969},{"c":7.6,"h":7.675,"l":7.59,"n":348,"o":7.595,"t":"2026-10-01T14:30:00Z","v":34849,"vw":7.634368},{"c":7.55,"h":7.61,"l":7.4824,"n":549,"o":7.605,"t":"2026-10-01T14:45:00Z","v":51838,"vw":7.548526},{"c":7.33,"h":7.54,"l":7.3,"n":427,"o":7.54,"t":"2026-10-01T15:00:00Z","v":54032,"vw":7.412638},{"c":7.2433,"h":7.44,"l":7.24,"n":435,"o":7.33,"t":"2026-10-01T15:15:00Z","v":47069,"vw":7.340072},{"c":7.19,"h":7.26,"l":7.19,"n":333,"o":7.24,"t":"2026-10-01T15:30:00Z","v":26391,"vw":7.234321},{"c":7.06,"h":7.2079,"l":7.06,"n":321,"o":7.19,"t":"2026-10-01T15:45:00Z","v":17581,"vw":7.159273},{"c":7.03,"h":7.11,"l":7,"n":553,"o":7.055,"t":"2026-10-01T16:00:00Z","v":52696,"vw":7.043621},{"c":7.13,"h":7.24,"l":7.025,"n":469,"o":7.025,"t":"2026-10-01T16:15:00Z","v":35639,"vw":7.144461},{"c":7.18,"h":7.23,"l":7.125,"n":560,"o":7.13,"t":"2026-10-01T16:30:00Z","v":57543,"vw":7.183737},{"c":7.06,"h":7.19,"l":7.06,"n":259,"o":7.18,"t":"2026-10-01T16:45:00Z","v":19428,"vw":7.149238},{"c":7.17,"h":7.21,"l":7.045,"n":467,"o":7.05,"t":"2026-10-01T17:00:00Z","v":48446,"vw":7.163066},{"c":7.16,"h":7.17,"l":7.145,"n":230,"o":7.17,"t":"2026-10-01T17:15:00Z","v":16673,"vw":7.156527},{"c":7.17,"h":7.21,"l":7.11,"n":546,"o":7.16,"t":"2026-10-01T17:30:00Z","v":51729,"vw":7.147511},{"c":7.025,"h":7.17,"l":7.01,"n":478,"o":7.16,"t":"2026-10-01T17:45:00Z","v":50804,"vw":7.098359},{"c":7.05,"h":7.078,"l":7.025,"n":388,"o":7.03,"t":"2026-10-01T18:00:00Z","v":27949,"vw":7.049389},{"c":7.06,"h":7.12,"l":7.02,"n":516,"o":7.04,"t":"2026-10-01T18:15:00Z","v":69242,"vw":7.063283},{"c":7.06,"h":7.07,"l":6.99,"n":948,"o":7.07,"t":"2026-10-01T18:30:00Z","v":87646,"vw":7.010394},{"c":7.015,"h":7.08,"l":7,"n":445,"o":7.06,"t":"2026-10-01T18:45:00Z","v":21751,"vw":7.056122},{"c":7.04,"h":7.08,"l":7,"n":591,"o":7.015,"t":"2026-10-01T19:00:00Z","v":141181,"vw":7.0146},{"c":7.09,"h":7.1,"l":7.03,"n":598,"o":7.04,"t":"2026-10-01T19:15:00Z","v":36107,"vw":7.072909},{"c":7.07,"h":7.21,"l":7.07,"n":812,"o":7.08,"t":"2026-10-01T19:30:00Z","v":49540,"vw":7.115517},{"c":7.19,"h":7.195,"l":7.02,"n":2192,"o":7.06,"t":"2026-10-01T19:45:00Z","v":173874,"vw":7.121683},{"c":7.03,"h":7.21,"l":7.03,"n":14,"o":7.18,"t":"2026-10-01T20:00:00Z","v":154765,"vw":7.208577},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-01T20:15:00Z","v":25950,"vw":7.21},{"c":7.2,"h":7.2,"l":6.78,"n":3,"o":6.78,"t":"2026-10-01T21:45:00Z","v":2233,"vw":6.969189},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-01T23:15:00Z","v":191,"vw":7.2},{"c":6.9901,"h":6.9906,"l":6.9901,"n":5,"o":6.9906,"t":"2026-10-02T08:00:00Z","v":1254,"vw":6.990275},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-02T13:15:00Z","v":290,"vw":7.12},{"c":7.0525,"h":7.28,"l":6.91,"n":432,"o":7.25,"t":"2026-10-02T13:30:00Z","v":54069,"vw":7.068494},{"c":7.06,"h":7.12,"l":7.015,"n":528,"o":7.035,"t":"2026-10-02T13:45:00Z","v":54893,"vw":7.072652},{"c":7.19,"h":7.19,"l":7.03,"n":380,"o":7.05,"t":"2026-10-02T14:00:00Z","v":19456,"vw":7.098747},{"c":7.12,"h":7.185,"l":7.1,"n":322,"o":7.185,"t":"2026-10-02T14:15:00Z","v":22851,"vw":7.1337},{"c":7.09,"h":7.13,"l":7.045,"n":569,"o":7.11,"t":"2026-10-02T14:30:00Z","v":51081,"vw":7.1058},{"c":7.12,"h":7.14,"l":7.085,"n":613,"o":7.1,"t":"2026-10-02T14:45:00Z","v":102041,"vw":7.105962},{"c":7.04,"h":7.14,"l":7.02,"n":626,"o":7.12,"t":"2026-10-02T15:00:00Z","v":73259,"vw":7.053828},{"c":6.9605,"h":7.04,"l":6.9445,"n":433,"o":7.035,"t":"2026-10-02T15:15:00Z","v":38217,"vw":6.999411},{"c":6.92,"h":6.96,"l":6.91,"n":350,"o":6.96,"t":"2026-10-02T15:30:00Z","v":24311,"vw":6.933656},{"c":6.9,"h":6.93,"l":6.88,"n":394,"o":6.93,"t":"2026-10-02T15:45:00Z","v":31734,"vw":6.907279},{"c":6.91,"h":6.94,"l":6.89,"n":293,"o":6.9,"t":"2026-10-02T16:00:00Z","v":19655,"vw":6.916278},{"c":6.902,"h":6.92,"l":6.9,"n":131,"o":6.92,"t":"2026-10-02T16:15:00Z","v":6579,"vw":6.907341},{"c":6.895,"h":6.92,"l":6.885,"n":320,"o":6.92,"t":"2026-10-02T16:30:00Z","v":18323,"vw":6.898495},{"c":6.885,"h":6.905,"l":6.875,"n":262,"o":6.8901,"t":"2026-10-02T16:45:00Z","v":19080,"vw":6.889896},{"c":6.885,"h":6.895,"l":6.87,"n":261,"o":6.89,"t":"2026-10-02T17:00:00Z","v":15879,"vw":6.881694},{"c":6.885,"h":6.9,"l":6.885,"n":119,"o":6.885,"t":"2026-10-02T17:15:00Z","v":6319,"vw":6.890619},{"c":6.82,"h":6.905,"l":6.795,"n":563,"o":6.885,"t":"2026-10-02T17:30:00Z","v":104537,"vw":6.854393},{"c":6.77,"h":6.83,"l":6.765,"n":445,"o":6.82,"t":"2026-10-02T17:45:00Z","v":51124,"vw":6.806601},{"c":6.88,"h":6.92,"l":6.74,"n":664,"o":6.76,"t":"2026-10-02T18:00:00Z","v":58167,"vw":6.828392},{"c":6.82,"h":6.885,"l":6.81,"n":574,"o":6.885,"t":"2026-10-02T18:15:00Z","v":50117,"vw":6.83475},{"c":6.795,"h":6.8301,"l":6.76,"n":760,"o":6.83,"t":"2026-10-02T18:30:00Z","v":231235,"vw":6.807621},{"c":6.825,"h":6.89,"l":6.795,"n":605,"o":6.795,"t":"2026-10-02T18:45:00Z","v":73249,"vw":6.822997},{"c":6.805,"h":6.8899,"l":6.805,"n":546,"o":6.83,"t":"2026-10-02T19:00:00Z","v":63206,"vw":6.846617},{"c":6.765,"h":6.82,"l":6.74,"n":890,"o":6.805,"t":"2026-10-02T19:15:00Z","v":100047,"vw":6.769478},{"c":6.87,"h":6.905,"l":6.765,"n":1247,"o":6.765,"t":"2026-10-02T19:30:00Z","v":123004,"vw":6.845515},{"c":6.88,"h":6.9,"l":6.835,"n":1858,"o":6.87,"t":"2026-10-02T19:45:00Z","v":241562,"vw":6.858336},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-02T20:00:00Z","v":81002,"vw":6.92},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-02T20:45:00Z","v":1000,"vw":6.97},{"c":7.045,"h":7.055,"l":6.86,"n":491,"o":6.86,"t":"2026-10-05T13:30:00Z","v":98563,"vw":6.95383},{"c":7,"h":7.2164,"l":6.9339,"n":788,"o":7.09,"t":"2026-10-05T13:45:00Z","v":120124,"vw":7.092577},{"c":6.82,"h":6.975,"l":6.8,"n":431,"o":6.97,"t":"2026-10-05T14:00:00Z","v":37489,"vw":6.880992},{"c":6.79,"h":6.845,"l":6.7326,"n":237,"o":6.84,"t":"2026-10-05T14:15:00Z","v":92160,"vw":6.807687},{"c":6.82,"h":6.82,"l":6.76,"n":184,"o":6.79,"t":"2026-10-05T14:30:00Z","v":10878,"vw":6.787941},{"c":6.84,"h":6.9,"l":6.81,"n":284,"o":6.82,"t":"2026-10-05T14:45:00Z","v":15794,"vw":6.860616},{"c":6.87,"h":6.905,"l":6.77,"n":655,"o":6.84,"t":"2026-10-05T15:00:00Z","v":165027,"vw":6.823538},{"c":6.88,"h":6.88,"l":6.83,"n":254,"o":6.85,"t":"2026-10-05T15:15:00Z","v":11349,"vw":6.857984},{"c":6.9,"h":6.9,"l":6.85,"n":228,"o":6.88,"t":"2026-10-05T15:30:00Z","v":12985,"vw":6.868649},{"c":6.86,"h":6.9,"l":6.86,"n":322,"o":6.885,"t":"2026-10-05T15:45:00Z","v":18186,"vw":6.884794},{"c":6.86,"h":6.88,"l":6.85,"n":127,"o":6.88,"t":"2026-10-05T16:00:00Z","v":9661,"vw":6.865253},{"c":6.86,"h":6.9,"l":6.84,"n":188,"o":6.86,"t":"2026-10-05T16:15:00Z","v":14078,"vw":6.88079},{"c":6.87,"h":6.91,"l":6.86,"n":220,"o":6.86,"t":"2026-10-05T16:30:00Z","v":15682,"vw":6.889325},{"c":6.9,"h":6.91,"l":6.876,"n":181,"o":6.88,"t":"2026-10-05T16:45:00Z","v":11809,"vw":6.8916},{"c":6.8,"h":6.895,"l":6.8,"n":379,"o":6.895,"t":"2026-10-05T17:00:00Z","v":28440,"vw":6.839186},{"c":6.76,"h":6.84,"l":6.75,"n":215,"o":6.82,"t":"2026-10-05T17:15:00Z","v":22139,"vw":6.798055},{"c":6.77,"h":6.79,"l":6.745,"n":342,"o":6.77,"t":"2026-10-05T17:30:00Z","v":28138,"vw":6.765585},{"c":6.72,"h":6.78,"l":6.72,"n":269,"o":6.78,"t":"2026-10-05T17:45:00Z","v":19324,"vw":6.748406},{"c":6.64,"h":6.735,"l":6.64,"n":343,"o":6.735,"t":"2026-10-05T18:00:00Z","v":26928,"vw":6.692846},{"c":6.575,"h":6.6691,"l":6.57,"n":389,"o":6.6691,"t":"2026-10-05T18:15:00Z","v":26867,"vw":6.610307},{"c":6.54,"h":6.62,"l":6.52,"n":406,"o":6.575,"t":"2026-10-05T18:30:00Z","v":19900,"vw":6.57189},{"c":6.56,"h":6.57,"l":6.53,"n":495,"o":6.54,"t":"2026-10-05T18:45:00Z","v":24110,"vw":6.55688},{"c":6.56,"h":6.58,"l":6.54,"n":489,"o":6.56,"t":"2026-10-05T19:00:00Z","v":27932,"vw":6.561948},{"c":6.57,"h":6.63,"l":6.54,"n":1084,"o":6.555,"t":"2026-10-05T19:15:00Z","v":89809,"vw":6.573639},{"c":6.56,"h":6.59,"l":6.55,"n":612,"o":6.57,"t":"2026-10-05T19:30:00Z","v":42097,"vw":6.572834},{"c":6.64,"h":6.66,"l":6.56,"n":1904,"o":6.57,"t":"2026-10-05T19:45:00Z","v":166836,"vw":6.627756},{"c":6.65,"h":6.65,"l":6.635,"n":20,"o":6.635,"t":"2026-10-05T20:00:00Z","v":204445,"vw":6.649646},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-06T10:30:00Z","v":490,"vw":6.59},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-06T12:00:00Z","v":200,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-06T12:45:00Z","v":300,"vw":6.6},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-06T13:15:00Z","v":200,"vw":6.73},{"c":6.52,"h":6.67,"l":6.48,"n":527,"o":6.67,"t":"2026-10-06T13:30:00Z","v":47548,"vw":6.563233},{"c":6.55,"h":6.58,"l":6.46,"n":427,"o":6.52,"t":"2026-10-06T13:45:00Z","v":23224,"vw":6.513523},{"c":6.5,"h":6.62,"l":6.46,"n":430,"o":6.575,"t":"2026-10-06T14:00:00Z","v":30461,"vw":6.548482},{"c":6.49,"h":6.51,"l":6.46,"n":329,"o":6.495,"t":"2026-10-06T14:15:00Z","v":19990,"vw":6.483726},{"c":6.365,"h":6.47,"l":6.36,"n":264,"o":6.47,"t":"2026-10-06T14:30:00Z","v":18520,"vw":6.391853},{"c":6.45,"h":6.45,"l":6.37,"n":309,"o":6.37,"t":"2026-10-06T14:45:00Z","v":15620,"vw":6.413772},{"c":6.5,"h":6.51,"l":6.44,"n":509,"o":6.45,"t":"2026-10-06T15:00:00Z","v":20036,"vw":6.488637},{"c":6.45,"h":6.491,"l":6.42,"n":387,"o":6.49,"t":"2026-10-06T15:15:00Z","v":22852,"vw":6.448319},{"c":6.415,"h":6.45,"l":6.38,"n":466,"o":6.45,"t":"2026-10-06T15:30:00Z","v":35835,"vw":6.403998},{"c":6.36,"h":6.415,"l":6.35,"n":293,"o":6.415,"t":"2026-10-06T15:45:00Z","v":23495,"vw":6.375294},{"c":6.38,"h":6.39,"l":6.34,"n":367,"o":6.36,"t":"2026-10-06T16:00:00Z","v":24812,"vw":6.365338},{"c":6.36,"h":6.39,"l":6.34,"n":354,"o":6.38,"t":"2026-10-06T16:15:00Z","v":25793,"vw":6.36703},{"c":6.2,"h":6.35,"l":6.2,"n":398,"o":6.35,"t":"2026-10-06T16:30:00Z","v":55395,"vw":6.300494},{"c":6.18,"h":6.22,"l":6.18,"n":256,"o":6.205,"t":"2026-10-06T16:45:00Z","v":15572,"vw":6.203085},{"c":6.12,"h":6.2,"l":6.12,"n":371,"o":6.18,"t":"2026-10-06T17:00:00Z","v":29764,"vw":6.171733},{"c":6.08,"h":6.14,"l":6.08,"n":204,"o":6.14,"t":"2026-10-06T17:15:00Z","v":17223,"vw":6.123861},{"c":6.185,"h":6.2,"l":6.08,"n":302,"o":6.1,"t":"2026-10-06T17:30:00Z","v":25034,"vw":6.131246},{"c":6.35,"h":6.36,"l":6.17,"n":332,"o":6.185,"t":"2026-10-06T17:45:00Z","v":37040,"vw":6.24938},{"c":6.3695,"h":6.39,"l":6.33,"n":205,"o":6.35,"t":"2026-10-06T18:00:00Z","v":17046,"vw":6.358626},{"c":6.43,"h":6.43,"l":6.37,"n":294,"o":6.37,"t":"2026-10-06T18:15:00Z","v":17582,"vw":6.389849},{"c":6.43,"h":6.44,"l":6.405,"n":334,"o":6.435,"t":"2026-10-06T18:30:00Z","v":21362,"vw":6.426447},{"c":6.53,"h":6.53,"l":6.43,"n":333,"o":6.44,"t":"2026-10-06T18:45:00Z","v":27625,"vw":6.465908},{"c":6.48,"h":6.54,"l":6.48,"n":334,"o":6.52,"t":"2026-10-06T19:00:00Z","v":22631,"vw":6.507815},{"c":6.47,"h":6.55,"l":6.47,"n":468,"o":6.48,"t":"2026-10-06T19:15:00Z","v":34978,"vw":6.496483},{"c":6.52,"h":6.54,"l":6.48,"n":543,"o":6.48,"t":"2026-10-06T19:30:00Z","v":44160,"vw":6.518092},{"c":6.61,"h":6.61,"l":6.49,"n":1710,"o":6.51,"t":"2026-10-06T19:45:00Z","v":193705,"vw":6.563837},{"c":6.61,"h":6.61,"l":6.61,"n":18,"o":6.61,"t":"2026-10-06T20:00:00Z","v":123338,"vw":6.61},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-07T13:15:00Z","v":130,"vw":6.5},{"c":6.41,"h":6.525,"l":6.28,"n":321,"o":6.51,"t":"2026-10-07T13:30:00Z","v":90148,"vw":6.366809},{"c":6.37,"h":6.505,"l":6.365,"n":96,"o":6.415,"t":"2026-10-07T13:45:00Z","v":12885,"vw":6.416121},{"c":6.345,"h":6.415,"l":6.34,"n":153,"o":6.365,"t":"2026-10-07T14:00:00Z","v":12066,"vw":6.38378},{"c":6.35,"h":6.39,"l":6.315,"n":201,"o":6.33,"t":"2026-10-07T14:15:00Z","v":12805,"vw":6.338822},{"c":6.33,"h":6.38,"l":6.32,"n":219,"o":6.33,"t":"2026-10-07T14:30:00Z","v":8786,"vw":6.344413},{"c":6.33,"h":6.37,"l":6.32,"n":105,"o":6.32,"t":"2026-10-07T14:45:00Z","v":6187,"vw":6.339738},{"c":6.39,"h":6.39,"l":6.32,"n":128,"o":6.32,"t":"2026-10-07T15:00:00Z","v":7812,"vw":6.36247},{"c":6.355,"h":6.4,"l":6.35,"n":96,"o":6.4,"t":"2026-10-07T15:15:00Z","v":2621,"vw":6.3681},{"c":6.35,"h":6.39,"l":6.35,"n":171,"o":6.355,"t":"2026-10-07T15:30:00Z","v":9147,"vw":6.367261},{"c":6.32,"h":6.368,"l":6.29,"n":328,"o":6.35,"t":"2026-10-07T15:45:00Z","v":46215,"vw":6.333723},{"c":6.32,"h":6.33,"l":6.15,"n":915,"o":6.32,"t":"2026-10-07T16:00:00Z","v":384688,"vw":6.168623},{"c":6.33,"h":6.41,"l":6.24,"n":1291,"o":6.32,"t":"2026-10-07T16:15:00Z","v":372157,"vw":6.301507},{"c":6.29,"h":6.38,"l":6.29,"n":203,"o":6.35,"t":"2026-10-07T16:30:00Z","v":27052,"vw":6.314488},{"c":6.325,"h":6.4,"l":6.285,"n":434,"o":6.285,"t":"2026-10-07T16:45:00Z","v":148380,"vw":6.345128},{"c":6.295,"h":6.33,"l":6.28,"n":264,"o":6.31,"t":"2026-10-07T17:00:00Z","v":25760,"vw":6.305937},{"c":6.26,"h":6.35,"l":6.24,"n":891,"o":6.28,"t":"2026-10-07T17:15:00Z","v":284353,"vw":6.267609},{"c":6.33,"h":6.33,"l":6.25,"n":296,"o":6.25,"t":"2026-10-07T17:30:00Z","v":23786,"vw":6.282816},{"c":6.28,"h":6.34,"l":6.28,"n":256,"o":6.34,"t":"2026-10-07T17:45:00Z","v":22461,"vw":6.312343},{"c":6.39,"h":6.41,"l":6.3,"n":224,"o":6.3,"t":"2026-10-07T18:00:00Z","v":11554,"vw":6.348197},{"c":6.35,"h":6.41,"l":6.33,"n":933,"o":6.37,"t":"2026-10-07T18:15:00Z","v":263856,"vw":6.358652},{"c":6.298,"h":6.37,"l":6.28,"n":234,"o":6.34,"t":"2026-10-07T18:30:00Z","v":14246,"vw":6.343442},{"c":6.29,"h":6.3,"l":6.26,"n":216,"o":6.3,"t":"2026-10-07T18:45:00Z","v":8796,"vw":6.28677},{"c":6.255,"h":6.275,"l":6.24,"n":177,"o":6.26,"t":"2026-10-07T19:00:00Z","v":7312,"vw":6.25099},{"c":6.25,"h":6.2999,"l":6.23,"n":529,"o":6.24,"t":"2026-10-07T19:15:00Z","v":33810,"vw":6.260121},{"c":6.28,"h":6.28,"l":6.22,"n":564,"o":6.25,"t":"2026-10-07T19:30:00Z","v":44028,"vw":6.249788},{"c":6.21,"h":6.305,"l":6.21,"n":1281,"o":6.275,"t":"2026-10-07T19:45:00Z","v":99142,"vw":6.256686},{"c":6.22,"h":6.22,"l":6.22,"n":12,"o":6.22,"t":"2026-10-07T20:00:00Z","v":113719,"vw":6.22},{"c":6.23,"h":6.25,"l":6.06,"n":334,"o":6.18,"t":"2026-10-08T13:30:00Z","v":25964,"vw":6.170563},{"c":6.14,"h":6.235,"l":6.14,"n":249,"o":6.2,"t":"2026-10-08T13:45:00Z","v":12603,"vw":6.194147},{"c":6.095,"h":6.16,"l":6.06,"n":146,"o":6.14,"t":"2026-10-08T14:00:00Z","v":7971,"vw":6.107033},{"c":6.1,"h":6.13,"l":6.06,"n":232,"o":6.095,"t":"2026-10-08T14:15:00Z","v":17317,"vw":6.086795},{"c":6.105,"h":6.1305,"l":6.095,"n":148,"o":6.095,"t":"2026-10-08T14:30:00Z","v":8160,"vw":6.119332},{"c":6.05,"h":6.12,"l":6.03,"n":236,"o":6.06,"t":"2026-10-08T14:45:00Z","v":21665,"vw":6.065163},{"c":6.065,"h":6.08,"l":6.03,"n":172,"o":6.045,"t":"2026-10-08T15:00:00Z","v":12732,"vw":6.0459},{"c":6.065,"h":6.07,"l":6.0405,"n":145,"o":6.06,"t":"2026-10-08T15:15:00Z","v":20294,"vw":6.046274},{"c":6.035,"h":6.04,"l":6.02,"n":105,"o":6.04,"t":"2026-10-08T15:30:00Z","v":6019,"vw":6.035},{"c":6.05,"h":6.05,"l":6.02,"n":127,"o":6.035,"t":"2026-10-08T15:45:00Z","v":7823,"vw":6.041263},{"c":6.11,"h":6.11,"l":6.045,"n":188,"o":6.05,"t":"2026-10-08T16:00:00Z","v":15364,"vw":6.070446},{"c":6.21,"h":6.22,"l":6.1,"n":222,"o":6.1,"t":"2026-10-08T16:15:00Z","v":15469,"vw":6.147669},{"c":6.215,"h":6.22,"l":6.16,"n":149,"o":6.2,"t":"2026-10-08T16:30:00Z","v":11636,"vw":6.195791},{"c":6.245,"h":6.27,"l":6.18,"n":125,"o":6.215,"t":"2026-10-08T16:45:00Z","v":9108,"vw":6.214013},{"c":6.28,"h":6.29,"l":6.245,"n":110,"o":6.245,"t":"2026-10-08T17:00:00Z","v":7615,"vw":6.273366},{"c":6.31,"h":6.32,"l":6.26,"n":191,"o":6.28,"t":"2026-10-08T17:15:00Z","v":22947,"vw":6.30522},{"c":6.34,"h":6.37,"l":6.31,"n":199,"o":6.315,"t":"2026-10-08T17:30:00Z","v":11113,"vw":6.338539},{"c":6.34,"h":6.35,"l":6.33,"n":210,"o":6.35,"t":"2026-10-08T17:45:00Z","v":11330,"vw":6.340883},{"c":6.41,"h":6.43,"l":6.33,"n":179,"o":6.35,"t":"2026-10-08T18:00:00Z","v":10544,"vw":6.361776},{"c":6.35,"h":6.415,"l":6.35,"n":211,"o":6.415,"t":"2026-10-08T18:15:00Z","v":17852,"vw":6.373092},{"c":6.345,"h":6.355,"l":6.32,"n":144,"o":6.355,"t":"2026-10-08T18:30:00Z","v":6847,"vw":6.342571},{"c":6.31,"h":6.38,"l":6.31,"n":302,"o":6.345,"t":"2026-10-08T18:45:00Z","v":16401,"vw":6.349814},{"c":6.35,"h":6.36,"l":6.32,"n":232,"o":6.32,"t":"2026-10-08T19:00:00Z","v":12686,"vw":6.334716},{"c":6.405,"h":6.43,"l":6.3305,"n":343,"o":6.35,"t":"2026-10-08T19:15:00Z","v":22417,"vw":6.389942},{"c":6.425,"h":6.44,"l":6.405,"n":340,"o":6.405,"t":"2026-10-08T19:30:00Z","v":17025,"vw":6.42451},{"c":6.41,"h":6.42,"l":6.34,"n":1194,"o":6.42,"t":"2026-10-08T19:45:00Z","v":96153,"vw":6.380174},{"c":6.41,"h":6.41,"l":6.41,"n":10,"o":6.41,"t":"2026-10-08T20:00:00Z","v":230613,"vw":6.41},{"c":6.24,"h":6.4,"l":6.24,"n":246,"o":6.4,"t":"2026-10-09T13:30:00Z","v":23205,"vw":6.357059},{"c":6.354,"h":6.38,"l":6.22,"n":152,"o":6.3,"t":"2026-10-09T13:45:00Z","v":9820,"vw":6.326644},{"c":6.32,"h":6.44,"l":6.32,"n":263,"o":6.37,"t":"2026-10-09T14:00:00Z","v":24719,"vw":6.395473},{"c":6.31,"h":6.33,"l":6.19,"n":418,"o":6.32,"t":"2026-10-09T14:15:00Z","v":100564,"vw":6.249486},{"c":6.22,"h":6.3,"l":6.21,"n":151,"o":6.29,"t":"2026-10-09T14:30:00Z","v":20418,"vw":6.252774},{"c":6.21,"h":6.25,"l":6.175,"n":144,"o":6.22,"t":"2026-10-09T14:45:00Z","v":13269,"vw":6.199291},{"c":6.19,"h":6.205,"l":6.19,"n":265,"o":6.2,"t":"2026-10-09T15:00:00Z","v":9597,"vw":6.195422},{"c":6.21,"h":6.21,"l":6.18,"n":289,"o":6.185,"t":"2026-10-09T15:15:00Z","v":14462,"vw":6.194799},{"c":6.24,"h":6.24,"l":6.19,"n":247,"o":6.21,"t":"2026-10-09T15:30:00Z","v":11819,"vw":6.217511},{"c":6.2449,"h":6.28,"l":6.22,"n":192,"o":6.23,"t":"2026-10-09T15:45:00Z","v":11141,"vw":6.24287},{"c":6.23,"h":6.26,"l":6.2,"n":306,"o":6.26,"t":"2026-10-09T16:00:00Z","v":27328,"vw":6.235995},{"c":6.3,"h":6.3,"l":6.23,"n":202,"o":6.23,"t":"2026-10-09T16:15:00Z","v":6961,"vw":6.262297},{"c":6.32,"h":6.32,"l":6.28,"n":293,"o":6.29,"t":"2026-10-09T16:30:00Z","v":7688,"vw":6.308208},{"c":6.37,"h":6.38,"l":6.315,"n":282,"o":6.32,"t":"2026-10-09T16:45:00Z","v":19129,"vw":6.343511},{"c":6.4,"h":6.42,"l":6.36,"n":199,"o":6.365,"t":"2026-10-09T17:00:00Z","v":10319,"vw":6.391747},{"c":6.375,"h":6.42,"l":6.35,"n":225,"o":6.4,"t":"2026-10-09T17:15:00Z","v":14545,"vw":6.381241},{"c":6.365,"h":6.4,"l":6.31,"n":133,"o":6.375,"t":"2026-10-09T17:30:00Z","v":16202,"vw":6.362165},{"c":6.36,"h":6.365,"l":6.34,"n":77,"o":6.36,"t":"2026-10-09T17:45:00Z","v":4317,"vw":6.354869},{"c":6.345,"h":6.345,"l":6.3,"n":118,"o":6.34,"t":"2026-10-09T18:00:00Z","v":8307,"vw":6.320211},{"c":6.37,"h":6.37,"l":6.32,"n":181,"o":6.33,"t":"2026-10-09T18:15:00Z","v":8507,"vw":6.3545},{"c":6.39,"h":6.4,"l":6.35,"n":126,"o":6.35,"t":"2026-10-09T18:30:00Z","v":4878,"vw":6.382835},{"c":6.28,"h":6.41,"l":6.28,"n":240,"o":6.38,"t":"2026-10-09T18:45:00Z","v":17022,"vw":6.346409},{"c":6.27,"h":6.28,"l":6.26,"n":100,"o":6.28,"t":"2026-10-09T19:00:00Z","v":5613,"vw":6.26985},{"c":6.22,"h":6.28,"l":6.22,"n":167,"o":6.26,"t":"2026-10-09T19:15:00Z","v":10726,"vw":6.254112},{"c":6.24,"h":6.25,"l":6.22,"n":227,"o":6.22,"t":"2026-10-09T19:30:00Z","v":11673,"vw":6.234277},{"c":6.26,"h":6.3,"l":6.205,"n":826,"o":6.23,"t":"2026-10-09T19:45:00Z","v":77994,"vw":6.246767},{"c":6.25,"h":6.25,"l":6.25,"n":8,"o":6.25,"t":"2026-10-09T20:00:00Z","v":57012,"vw":6.25},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-12T08:00:00Z","v":106,"vw":6.12},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-12T08:15:00Z","v":100,"vw":6.2},{"c":6.19,"h":6.22,"l":6.06,"n":114,"o":6.09,"t":"2026-10-12T13:30:00Z","v":25923,"vw":6.14031},{"c":6.135,"h":6.21,"l":6.135,"n":92,"o":6.21,"t":"2026-10-12T13:45:00Z","v":4097,"vw":6.187238},{"c":6.11,"h":6.17,"l":6.07,"n":167,"o":6.135,"t":"2026-10-12T14:00:00Z","v":9791,"vw":6.118336},{"c":6.1,"h":6.1199,"l":6.04,"n":132,"o":6.07,"t":"2026-10-12T14:15:00Z","v":17083,"vw":6.077647},{"c":6.12,"h":6.12,"l":6.06,"n":187,"o":6.08,"t":"2026-10-12T14:30:00Z","v":10497,"vw":6.087677},{"c":6.08,"h":6.11,"l":6.07,"n":98,"o":6.105,"t":"2026-10-12T14:45:00Z","v":4413,"vw":6.089763},{"c":6.155,"h":6.17,"l":6.08,"n":205,"o":6.095,"t":"2026-10-12T15:00:00Z","v":15303,"vw":6.145535},{"c":6.145,"h":6.155,"l":6.1101,"n":134,"o":6.155,"t":"2026-10-12T15:15:00Z","v":7705,"vw":6.145636},{"c":6.115,"h":6.14,"l":6.11,"n":93,"o":6.14,"t":"2026-10-12T15:30:00Z","v":3845,"vw":6.119441},{"c":6.14,"h":6.14,"l":6.1,"n":74,"o":6.115,"t":"2026-10-12T15:45:00Z","v":3352,"vw":6.116053},{"c":6.11,"h":6.13,"l":6.1,"n":69,"o":6.13,"t":"2026-10-12T16:00:00Z","v":2876,"vw":6.108571},{"c":6.11,"h":6.12,"l":6.09,"n":58,"o":6.11,"t":"2026-10-12T16:15:00Z","v":1579,"vw":6.10975},{"c":6.11,"h":6.11,"l":6.095,"n":33,"o":6.1,"t":"2026-10-12T16:30:00Z","v":984,"vw":6.1},{"c":6.065,"h":6.11,"l":6.06,"n":155,"o":6.11,"t":"2026-10-12T16:45:00Z","v":12413,"vw":6.088536},{"c":6.09,"h":6.11,"l":6.075,"n":130,"o":6.08,"t":"2026-10-12T17:00:00Z","v":8564,"vw":6.086712},{"c":6.09,"h":6.11,"l":6.07,"n":206,"o":6.09,"t":"2026-10-12T17:15:00Z","v":12410,"vw":6.089762},{"c":6.06,"h":6.1,"l":6.06,"n":76,"o":6.1,"t":"2026-10-12T17:30:00Z","v":3020,"vw":6.082482},{"c":6.08,"h":6.08,"l":6.05,"n":88,"o":6.075,"t":"2026-10-12T17:45:00Z","v":3763,"vw":6.067344},{"c":6.09,"h":6.1,"l":6.07,"n":160,"o":6.08,"t":"2026-10-12T18:00:00Z","v":10443,"vw":6.084438},{"c":6.09,"h":6.1,"l":6.08,"n":133,"o":6.09,"t":"2026-10-12T18:15:00Z","v":9596,"vw":6.090928},{"c":6.08,"h":6.095,"l":6.075,"n":193,"o":6.095,"t":"2026-10-12T18:30:00Z","v":9333,"vw":6.085189},{"c":6.06,"h":6.08,"l":6.06,"n":221,"o":6.08,"t":"2026-10-12T18:45:00Z","v":10501,"vw":6.062468},{"c":6.055,"h":6.07,"l":6.055,"n":65,"o":6.06,"t":"2026-10-12T19:00:00Z","v":4050,"vw":6.06},{"c":6.07,"h":6.09,"l":6.05,"n":297,"o":6.055,"t":"2026-10-12T19:15:00Z","v":16193,"vw":6.072592},{"c":6.09,"h":6.1,"l":6.07,"n":485,"o":6.07,"t":"2026-10-12T19:30:00Z","v":33658,"vw":6.084054},{"c":6.07,"h":6.11,"l":6.05,"n":919,"o":6.095,"t":"2026-10-12T19:45:00Z","v":78385,"vw":6.07961},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-10-12T20:00:00Z","v":40568,"vw":6.05},{"c":5.99,"h":5.99,"l":5.99,"n":11,"o":5.99,"t":"2026-10-12T22:15:00Z","v":143,"vw":5.99},{"c":6,"h":6.05,"l":5.93,"n":124,"o":6.05,"t":"2026-10-13T13:30:00Z","v":12513,"vw":5.997805},{"c":5.98,"h":6,"l":5.85,"n":356,"o":5.94,"t":"2026-10-13T13:45:00Z","v":44051,"vw":5.905027},{"c":6,"h":6,"l":5.91,"n":171,"o":5.955,"t":"2026-10-13T14:00:00Z","v":12339,"vw":5.975254},{"c":5.93,"h":6.05,"l":5.92,"n":206,"o":6,"t":"2026-10-13T14:15:00Z","v":8913,"vw":5.986891},{"c":5.95,"h":5.96,"l":5.9,"n":179,"o":5.95,"t":"2026-10-13T14:30:00Z","v":11015,"vw":5.924336},{"c":5.915,"h":5.97,"l":5.9,"n":234,"o":5.95,"t":"2026-10-13T14:45:00Z","v":27040,"vw":5.949289},{"c":5.95,"h":5.975,"l":5.915,"n":331,"o":5.915,"t":"2026-10-13T15:00:00Z","v":29146,"vw":5.951116},{"c":5.96,"h":5.99,"l":5.9501,"n":144,"o":5.96,"t":"2026-10-13T15:15:00Z","v":10000,"vw":5.968297},{"c":5.97,"h":5.98,"l":5.96,"n":34,"o":5.97,"t":"2026-10-13T15:30:00Z","v":1110,"vw":5.971667},{"c":6.005,"h":6.02,"l":5.9525,"n":913,"o":5.9525,"t":"2026-10-13T15:45:00Z","v":60167,"vw":5.983178},{"c":5.94,"h":6.02,"l":5.925,"n":287,"o":6,"t":"2026-10-13T16:00:00Z","v":20504,"vw":5.946589},{"c":5.99,"h":6,"l":5.94,"n":154,"o":5.95,"t":"2026-10-13T16:15:00Z","v":6705,"vw":5.960748},{"c":6.01,"h":6.01,"l":5.96,"n":206,"o":5.982,"t":"2026-10-13T16:30:00Z","v":10784,"vw":5.986302},{"c":5.99,"h":6.02,"l":5.99,"n":90,"o":6.01,"t":"2026-10-13T16:45:00Z","v":4545,"vw":6.00463},{"c":5.95,"h":6,"l":5.95,"n":132,"o":5.99,"t":"2026-10-13T17:00:00Z","v":5193,"vw":5.980422},{"c":5.97,"h":5.99,"l":5.955,"n":105,"o":5.9622,"t":"2026-10-13T17:15:00Z","v":7720,"vw":5.962945},{"c":5.95,"h":5.98,"l":5.95,"n":79,"o":5.97,"t":"2026-10-13T17:30:00Z","v":3600,"vw":5.960758},{"c":5.9,"h":5.94,"l":5.85,"n":363,"o":5.94,"t":"2026-10-13T17:45:00Z","v":48085,"vw":5.882925},{"c":5.93,"h":5.94,"l":5.89,"n":180,"o":5.89,"t":"2026-10-13T18:00:00Z","v":8910,"vw":5.91979},{"c":5.91,"h":5.93,"l":5.88,"n":278,"o":5.93,"t":"2026-10-13T18:15:00Z","v":25625,"vw":5.903149},{"c":5.9,"h":5.92,"l":5.89,"n":267,"o":5.92,"t":"2026-10-13T18:30:00Z","v":34645,"vw":5.899667},{"c":5.89,"h":5.91,"l":5.87,"n":241,"o":5.9,"t":"2026-10-13T18:45:00Z","v":20791,"vw":5.88},{"c":5.91,"h":5.92,"l":5.865,"n":332,"o":5.88,"t":"2026-10-13T19:00:00Z","v":39948,"vw":5.896983},{"c":5.91,"h":5.91,"l":5.88,"n":335,"o":5.91,"t":"2026-10-13T19:15:00Z","v":36176,"vw":5.893737},{"c":5.89,"h":5.92,"l":5.85,"n":552,"o":5.91,"t":"2026-10-13T19:30:00Z","v":44991,"vw":5.887103},{"c":5.86,"h":5.91,"l":5.86,"n":1740,"o":5.89,"t":"2026-10-13T19:45:00Z","v":141125,"vw":5.874612},{"c":5.88,"h":5.88,"l":5.88,"n":10,"o":5.88,"t":"2026-10-13T20:00:00Z","v":117404,"vw":5.88},{"c":5.8,"h":5.8,"l":5.79,"n":5,"o":5.79,"t":"2026-10-13T23:15:00Z","v":421,"vw":5.795},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-14T08:00:00Z","v":107,"vw":5.88},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-14T13:15:00Z","v":200,"vw":5.8},{"c":5.78,"h":5.84,"l":5.6923,"n":261,"o":5.79,"t":"2026-10-14T13:30:00Z","v":31498,"vw":5.777751},{"c":5.885,"h":5.92,"l":5.77,"n":206,"o":5.79,"t":"2026-10-14T13:45:00Z","v":16026,"vw":5.869797},{"c":5.8,"h":5.96,"l":5.8,"n":370,"o":5.89,"t":"2026-10-14T14:00:00Z","v":34834,"vw":5.886311},{"c":5.815,"h":5.845,"l":5.77,"n":261,"o":5.8,"t":"2026-10-14T14:15:00Z","v":16918,"vw":5.820761},{"c":5.85,"h":5.855,"l":5.8,"n":233,"o":5.81,"t":"2026-10-14T14:30:00Z","v":12444,"vw":5.825055},{"c":5.81,"h":5.85,"l":5.805,"n":193,"o":5.85,"t":"2026-10-14T14:45:00Z","v":7783,"vw":5.836943},{"c":5.79,"h":5.82,"l":5.77,"n":167,"o":5.8,"t":"2026-10-14T15:00:00Z","v":6390,"vw":5.802063},{"c":5.81,"h":5.82,"l":5.78,"n":303,"o":5.79,"t":"2026-10-14T15:15:00Z","v":52115,"vw":5.809861},{"c":5.765,"h":5.8,"l":5.765,"n":146,"o":5.8,"t":"2026-10-14T15:30:00Z","v":8073,"vw":5.786576},{"c":5.75,"h":5.79,"l":5.74,"n":130,"o":5.77,"t":"2026-10-14T15:45:00Z","v":6501,"vw":5.762598},{"c":5.715,"h":5.76,"l":5.715,"n":256,"o":5.74,"t":"2026-10-14T16:00:00Z","v":10764,"vw":5.744732},{"c":5.72,"h":5.74,"l":5.7,"n":191,"o":5.7,"t":"2026-10-14T16:15:00Z","v":11467,"vw":5.721293},{"c":5.71,"h":5.72,"l":5.69,"n":222,"o":5.71,"t":"2026-10-14T16:30:00Z","v":30376,"vw":5.703682},{"c":5.69,"h":5.73,"l":5.68,"n":132,"o":5.73,"t":"2026-10-14T16:45:00Z","v":9004,"vw":5.699065},{"c":5.7,"h":5.72,"l":5.69,"n":125,"o":5.695,"t":"2026-10-14T17:00:00Z","v":5091,"vw":5.702121},{"c":5.69,"h":5.7,"l":5.685,"n":85,"o":5.69,"t":"2026-10-14T17:15:00Z","v":4967,"vw":5.695348},{"c":5.7,"h":5.7,"l":5.69,"n":101,"o":5.69,"t":"2026-10-14T17:30:00Z","v":7590,"vw":5.697556},{"c":5.66,"h":5.7,"l":5.64,"n":238,"o":5.69,"t":"2026-10-14T17:45:00Z","v":24093,"vw":5.664123},{"c":5.73,"h":5.73,"l":5.65,"n":148,"o":5.66,"t":"2026-10-14T18:00:00Z","v":14111,"vw":5.703374},{"c":5.74,"h":5.75,"l":5.73,"n":140,"o":5.735,"t":"2026-10-14T18:15:00Z","v":10141,"vw":5.740704},{"c":5.74,"h":5.755,"l":5.73,"n":179,"o":5.735,"t":"2026-10-14T18:30:00Z","v":8279,"vw":5.740536},{"c":5.735,"h":5.74,"l":5.73,"n":66,"o":5.73,"t":"2026-10-14T18:45:00Z","v":2938,"vw":5.733617},{"c":5.72,"h":5.73,"l":5.695,"n":132,"o":5.73,"t":"2026-10-14T19:00:00Z","v":8987,"vw":5.715307},{"c":5.745,"h":5.75,"l":5.72,"n":154,"o":5.72,"t":"2026-10-14T19:15:00Z","v":10496,"vw":5.733258},{"c":5.785,"h":5.795,"l":5.74,"n":510,"o":5.745,"t":"2026-10-14T19:30:00Z","v":67996,"vw":5.763464},{"c":5.75,"h":5.8,"l":5.75,"n":1312,"o":5.785,"t":"2026-10-14T19:45:00Z","v":98017,"vw":5.77738},{"c":5.77,"h":5.77,"l":5.77,"n":10,"o":5.77,"t":"2026-10-14T20:00:00Z","v":44264,"vw":5.77},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-15T13:15:00Z","v":206,"vw":5.81},{"c":5.87,"h":5.97,"l":5.814,"n":313,"o":5.9,"t":"2026-10-15T13:30:00Z","v":73109,"vw":5.890383},{"c":5.939,"h":6,"l":5.81,"n":692,"o":5.87,"t":"2026-10-15T13:45:00Z","v":144342,"vw":5.874429},{"c":5.97,"h":6,"l":5.91,"n":270,"o":5.95,"t":"2026-10-15T14:00:00Z","v":29728,"vw":5.965542},{"c":5.88,"h":6,"l":5.855,"n":241,"o":5.955,"t":"2026-10-15T14:15:00Z","v":26678,"vw":5.938712},{"c":5.94,"h":5.95,"l":5.86,"n":178,"o":5.86,"t":"2026-10-15T14:30:00Z","v":12218,"vw":5.895163},{"c":5.88,"h":5.96,"l":5.88,"n":160,"o":5.94,"t":"2026-10-15T14:45:00Z","v":9475,"vw":5.92627},{"c":5.9423,"h":5.955,"l":5.87,"n":179,"o":5.88,"t":"2026-10-15T15:00:00Z","v":15979,"vw":5.921086},{"c":5.91,"h":5.96,"l":5.9,"n":143,"o":5.96,"t":"2026-10-15T15:15:00Z","v":14048,"vw":5.929231},{"c":5.88,"h":5.91,"l":5.88,"n":175,"o":5.91,"t":"2026-10-15T15:30:00Z","v":8233,"vw":5.89638},{"c":5.88,"h":5.89,"l":5.865,"n":116,"o":5.87,"t":"2026-10-15T15:45:00Z","v":3917,"vw":5.876262},{"c":5.88,"h":5.9,"l":5.87,"n":191,"o":5.88,"t":"2026-10-15T16:00:00Z","v":10253,"vw":5.882032},{"c":5.89,"h":5.89,"l":5.86,"n":114,"o":5.875,"t":"2026-10-15T16:15:00Z","v":5623,"vw":5.878165},{"c":5.94,"h":5.94,"l":5.88,"n":103,"o":5.88,"t":"2026-10-15T16:30:00Z","v":11571,"vw":5.900763},{"c":5.91,"h":5.94,"l":5.91,"n":126,"o":5.94,"t":"2026-10-15T16:45:00Z","v":6566,"vw":5.928035},{"c":5.88,"h":5.92,"l":5.88,"n":80,"o":5.915,"t":"2026-10-15T17:00:00Z","v":3081,"vw":5.905593},{"c":5.88,"h":5.9099,"l":5.86,"n":116,"o":5.87,"t":"2026-10-15T17:15:00Z","v":13279,"vw":5.888078},{"c":5.91,"h":5.92,"l":5.885,"n":96,"o":5.885,"t":"2026-10-15T17:30:00Z","v":4388,"vw":5.909657},{"c":5.905,"h":5.94,"l":5.905,"n":84,"o":5.905,"t":"2026-10-15T17:45:00Z","v":2803,"vw":5.916683},{"c":5.87,"h":5.9,"l":5.87,"n":61,"o":5.9,"t":"2026-10-15T18:00:00Z","v":2736,"vw":5.890648},{"c":5.88,"h":5.885,"l":5.86,"n":156,"o":5.865,"t":"2026-10-15T18:15:00Z","v":7930,"vw":5.87555},{"c":5.85,"h":5.88,"l":5.85,"n":102,"o":5.875,"t":"2026-10-15T18:30:00Z","v":6261,"vw":5.873711},{"c":5.89,"h":5.9,"l":5.845,"n":260,"o":5.85,"t":"2026-10-15T18:45:00Z","v":27050,"vw":5.880286},{"c":5.91,"h":5.91,"l":5.885,"n":155,"o":5.89,"t":"2026-10-15T19:00:00Z","v":6563,"vw":5.901693},{"c":5.9,"h":5.92,"l":5.895,"n":226,"o":5.91,"t":"2026-10-15T19:15:00Z","v":12844,"vw":5.910699},{"c":5.915,"h":5.94,"l":5.89,"n":256,"o":5.89,"t":"2026-10-15T19:30:00Z","v":9905,"vw":5.917876},{"c":5.94,"h":5.94,"l":5.89,"n":992,"o":5.915,"t":"2026-10-15T19:45:00Z","v":72592,"vw":5.922716},{"c":5.93,"h":5.93,"l":5.93,"n":6,"o":5.93,"t":"2026-10-15T20:00:00Z","v":26737,"vw":5.93},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-16T08:45:00Z","v":101,"vw":6.1},{"c":5.845,"h":6,"l":5.77,"n":70,"o":5.97,"t":"2026-10-16T13:30:00Z","v":9618,"vw":5.90678},{"c":5.739,"h":5.845,"l":5.63,"n":129,"o":5.845,"t":"2026-10-16T13:45:00Z","v":16448,"vw":5.744686},{"c":5.75,"h":5.76,"l":5.69,"n":42,"o":5.71,"t":"2026-10-16T14:00:00Z","v":2790,"vw":5.718442},{"c":5.73,"h":5.7593,"l":5.72,"n":63,"o":5.75,"t":"2026-10-16T14:15:00Z","v":6968,"vw":5.739358},{"c":5.63,"h":5.76,"l":5.61,"n":383,"o":5.725,"t":"2026-10-16T14:30:00Z","v":115928,"vw":5.706645},{"c":5.43,"h":5.61,"l":5.43,"n":679,"o":5.61,"t":"2026-10-16T14:45:00Z","v":72049,"vw":5.51242},{"c":5.34,"h":5.42,"l":5.34,"n":242,"o":5.42,"t":"2026-10-16T15:00:00Z","v":24527,"vw":5.367564},{"c":5.22,"h":5.33,"l":5.18,"n":211,"o":5.33,"t":"2026-10-16T15:15:00Z","v":17909,"vw":5.247246},{"c":5.23,"h":5.235,"l":5.1503,"n":185,"o":5.215,"t":"2026-10-16T15:30:00Z","v":18343,"vw":5.196994},{"c":5.195,"h":5.24,"l":5.18,"n":115,"o":5.22,"t":"2026-10-16T15:45:00Z","v":10295,"vw":5.207055},{"c":5.245,"h":5.305,"l":5.18,"n":409,"o":5.18,"t":"2026-10-16T16:00:00Z","v":33490,"vw":5.252854},{"c":5.22,"h":5.27,"l":5.21,"n":341,"o":5.26,"t":"2026-10-16T16:15:00Z","v":36200,"vw":5.234859},{"c":5.2,"h":5.23,"l":5.18,"n":180,"o":5.21,"t":"2026-10-16T16:30:00Z","v":11476,"vw":5.202644},{"c":5.215,"h":5.2279,"l":5.195,"n":47,"o":5.2059,"t":"2026-10-16T16:45:00Z","v":4169,"vw":5.212004},{"c":5.18,"h":5.2379,"l":5.18,"n":152,"o":5.22,"t":"2026-10-16T17:00:00Z","v":9550,"vw":5.214056},{"c":5.17,"h":5.17,"l":5.16,"n":13,"o":5.16,"t":"2026-10-16T17:15:00Z","v":713,"vw":5.1684},{"c":5.19,"h":5.21,"l":5.15,"n":205,"o":5.16,"t":"2026-10-16T17:30:00Z","v":11232,"vw":5.174853},{"c":5.27,"h":5.29,"l":5.15,"n":172,"o":5.19,"t":"2026-10-16T17:45:00Z","v":19637,"vw":5.21756},{"c":5.18,"h":5.255,"l":5.18,"n":176,"o":5.255,"t":"2026-10-16T18:00:00Z","v":17476,"vw":5.231198},{"c":5.24,"h":5.25,"l":5.165,"n":187,"o":5.165,"t":"2026-10-16T18:15:00Z","v":20888,"vw":5.214667},{"c":5.3005,"h":5.31,"l":5.25,"n":194,"o":5.25,"t":"2026-10-16T18:30:00Z","v":12851,"vw":5.287997},{"c":5.29,"h":5.305,"l":5.27,"n":163,"o":5.305,"t":"2026-10-16T18:45:00Z","v":11084,"vw":5.289383},{"c":5.315,"h":5.33,"l":5.28,"n":349,"o":5.295,"t":"2026-10-16T19:00:00Z","v":22219,"vw":5.309095},{"c":5.3,"h":5.33,"l":5.29,"n":232,"o":5.33,"t":"2026-10-16T19:15:00Z","v":15404,"vw":5.308374},{"c":5.275,"h":5.3,"l":5.26,"n":562,"o":5.29,"t":"2026-10-16T19:30:00Z","v":44431,"vw":5.283101},{"c":5.18,"h":5.28,"l":5.09,"n":3695,"o":5.28,"t":"2026-10-16T19:45:00Z","v":374407,"vw":5.151802},{"c":5.17,"h":5.17,"l":5.16,"n":8,"o":5.16,"t":"2026-10-16T20:00:00Z","v":39343,"vw":5.169975},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T23:45:00Z","v":350,"vw":5.2},{"c":5.3,"h":5.3,"l":5.2,"n":9,"o":5.29,"t":"2026-10-19T12:45:00Z","v":3021,"vw":5.283436},{"c":5.28,"h":5.43,"l":5.15,"n":459,"o":5.3,"t":"2026-10-19T13:30:00Z","v":66879,"vw":5.311204},{"c":5.23,"h":5.23,"l":5.125,"n":178,"o":5.23,"t":"2026-10-19T13:45:00Z","v":13424,"vw":5.191373},{"c":5.26,"h":5.32,"l":5.23,"n":299,"o":5.235,"t":"2026-10-19T14:00:00Z","v":18439,"vw":5.278766},{"c":5.26,"h":5.34,"l":5.26,"n":280,"o":5.27,"t":"2026-10-19T14:15:00Z","v":18644,"vw":5.299975},{"c":5.25,"h":5.32,"l":5.235,"n":273,"o":5.26,"t":"2026-10-19T14:30:00Z","v":17144,"vw":5.295303},{"c":5.235,"h":5.26,"l":5.195,"n":294,"o":5.26,"t":"2026-10-19T14:45:00Z","v":16709,"vw":5.237349},{"c":5.24,"h":5.255,"l":5.21,"n":73,"o":5.21,"t":"2026-10-19T15:00:00Z","v":2829,"vw":5.243988},{"c":5.26,"h":5.27,"l":5.245,"n":71,"o":5.245,"t":"2026-10-19T15:15:00Z","v":3824,"vw":5.253923},{"c":5.29,"h":5.3,"l":5.26,"n":111,"o":5.275,"t":"2026-10-19T15:30:00Z","v":5035,"vw":5.278509},{"c":5.295,"h":5.32,"l":5.28,"n":186,"o":5.3,"t":"2026-10-19T15:45:00Z","v":8404,"vw":5.300361},{"c":5.28,"h":5.29,"l":5.265,"n":88,"o":5.29,"t":"2026-10-19T16:00:00Z","v":3885,"vw":5.276972},{"c":5.3,"h":5.305,"l":5.27,"n":70,"o":5.27,"t":"2026-10-19T16:15:00Z","v":3296,"vw":5.292639},{"c":5.36,"h":5.36,"l":5.305,"n":106,"o":5.305,"t":"2026-10-19T16:30:00Z","v":6955,"vw":5.34267},{"c":5.33,"h":5.36,"l":5.33,"n":93,"o":5.36,"t":"2026-10-19T16:45:00Z","v":4224,"vw":5.3495},{"c":5.305,"h":5.32,"l":5.295,"n":75,"o":5.32,"t":"2026-10-19T17:00:00Z","v":2844,"vw":5.310749},{"c":5.3099,"h":5.315,"l":5.295,"n":88,"o":5.315,"t":"2026-10-19T17:15:00Z","v":4508,"vw":5.30613},{"c":5.28,"h":5.32,"l":5.28,"n":71,"o":5.31,"t":"2026-10-19T17:30:00Z","v":2822,"vw":5.301218},{"c":5.26,"h":5.27,"l":5.255,"n":44,"o":5.27,"t":"2026-10-19T17:45:00Z","v":1524,"vw":5.260985},{"c":5.2765,"h":5.2765,"l":5.26,"n":90,"o":5.26,"t":"2026-10-19T18:00:00Z","v":5650,"vw":5.268462},{"c":5.285,"h":5.285,"l":5.25,"n":128,"o":5.27,"t":"2026-10-19T18:15:00Z","v":6880,"vw":5.264797},{"c":5.27,"h":5.295,"l":5.27,"n":99,"o":5.29,"t":"2026-10-19T18:30:00Z","v":6072,"vw":5.282406},{"c":5.265,"h":5.2995,"l":5.25,"n":217,"o":5.27,"t":"2026-10-19T18:45:00Z","v":14843,"vw":5.272509},{"c":5.32,"h":5.33,"l":5.27,"n":134,"o":5.27,"t":"2026-10-19T19:00:00Z","v":8194,"vw":5.304021},{"c":5.325,"h":5.345,"l":5.295,"n":287,"o":5.325,"t":"2026-10-19T19:15:00Z","v":24010,"vw":5.313325},{"c":5.36,"h":5.36,"l":5.34,"n":203,"o":5.34,"t":"2026-10-19T19:30:00Z","v":14014,"vw":5.350584},{"c":5.26,"h":5.37,"l":5.26,"n":831,"o":5.365,"t":"2026-10-19T19:45:00Z","v":73879,"vw":5.313182},{"c":5.27,"h":5.27,"l":5.27,"n":6,"o":5.27,"t":"2026-10-19T20:00:00Z","v":49430,"vw":5.27},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-19T22:00:00Z","v":146,"vw":5.36},{"c":5.5,"h":5.53,"l":5.33,"n":93,"o":5.33,"t":"2026-10-20T13:30:00Z","v":12100,"vw":5.429838},{"c":5.475,"h":5.53,"l":5.4,"n":25,"o":5.53,"t":"2026-10-20T13:45:00Z","v":1211,"vw":5.481504},{"c":5.52,"h":5.54,"l":5.4781,"n":35,"o":5.53,"t":"2026-10-20T14:00:00Z","v":1266,"vw":5.524763},{"c":5.5275,"h":5.57,"l":5.485,"n":85,"o":5.56,"t":"2026-10-20T14:15:00Z","v":9982,"vw":5.498375},{"c":5.62,"h":5.63,"l":5.48,"n":147,"o":5.525,"t":"2026-10-20T14:30:00Z","v":15387,"vw":5.600812},{"c":5.66,"h":5.68,"l":5.59,"n":154,"o":5.62,"t":"2026-10-20T14:45:00Z","v":11960,"vw":5.655368},{"c":5.6,"h":5.7,"l":5.59,"n":154,"o":5.68,"t":"2026-10-20T15:00:00Z","v":8728,"vw":5.651959},{"c":5.66,"h":5.66,"l":5.59,"n":121,"o":5.64,"t":"2026-10-20T15:15:00Z","v":4758,"vw":5.633339},{"c":5.63,"h":5.66,"l":5.62,"n":87,"o":5.66,"t":"2026-10-20T15:30:00Z","v":4781,"vw":5.632549},{"c":5.62,"h":5.63,"l":5.59,"n":62,"o":5.62,"t":"2026-10-20T15:45:00Z","v":3699,"vw":5.616085},{"c":5.495,"h":5.59,"l":5.49,"n":163,"o":5.59,"t":"2026-10-20T16:00:00Z","v":14567,"vw":5.528903},{"c":5.54,"h":5.54,"l":5.48,"n":97,"o":5.5,"t":"2026-10-20T16:15:00Z","v":4456,"vw":5.511565},{"c":5.54,"h":5.56,"l":5.535,"n":54,"o":5.54,"t":"2026-10-20T16:30:00Z","v":2152,"vw":5.54813},{"c":5.53,"h":5.555,"l":5.525,"n":104,"o":5.55,"t":"2026-10-20T16:45:00Z","v":3192,"vw":5.541079},{"c":5.55,"h":5.555,"l":5.525,"n":40,"o":5.525,"t":"2026-10-20T17:00:00Z","v":2044,"vw":5.545348},{"c":5.53,"h":5.58,"l":5.53,"n":62,"o":5.57,"t":"2026-10-20T17:15:00Z","v":8061,"vw":5.569106},{"c":5.585,"h":5.585,"l":5.53,"n":67,"o":5.53,"t":"2026-10-20T17:30:00Z","v":8362,"vw":5.557602},{"c":5.54,"h":5.565,"l":5.54,"n":35,"o":5.56,"t":"2026-10-20T17:45:00Z","v":1501,"vw":5.552778},{"c":5.48,"h":5.55,"l":5.475,"n":146,"o":5.54,"t":"2026-10-20T18:00:00Z","v":12176,"vw":5.493013},{"c":5.45,"h":5.47,"l":5.44,"n":93,"o":5.46,"t":"2026-10-20T18:15:00Z","v":4926,"vw":5.452673},{"c":5.42,"h":5.44,"l":5.4,"n":206,"o":5.435,"t":"2026-10-20T18:30:00Z","v":14010,"vw":5.417075},{"c":5.42,"h":5.43,"l":5.4,"n":173,"o":5.43,"t":"2026-10-20T18:45:00Z","v":10266,"vw":5.420792},{"c":5.41,"h":5.45,"l":5.41,"n":103,"o":5.415,"t":"2026-10-20T19:00:00Z","v":7533,"vw":5.42675},{"c":5.39,"h":5.415,"l":5.38,"n":159,"o":5.4,"t":"2026-10-20T19:15:00Z","v":8002,"vw":5.394758},{"c":5.36,"h":5.4,"l":5.34,"n":391,"o":5.385,"t":"2026-10-20T19:30:00Z","v":33103,"vw":5.377992},{"c":5.35,"h":5.4,"l":5.34,"n":943,"o":5.37,"t":"2026-10-20T19:45:00Z","v":96602,"vw":5.354271},{"c":5.38,"h":5.38,"l":5.38,"n":14,"o":5.38,"t":"2026-10-20T20:00:00Z","v":55846,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T21:00:00Z","v":4460,"vw":5.38},{"c":5.5498,"h":5.5498,"l":5.5498,"n":1,"o":5.5498,"t":"2026-10-20T23:45:00Z","v":170,"vw":5.5498},{"c":5.501,"h":5.501,"l":5.355,"n":85,"o":5.41,"t":"2026-10-21T13:30:00Z","v":7506,"vw":5.437326},{"c":5.3822,"h":5.521,"l":5.3822,"n":174,"o":5.505,"t":"2026-10-21T13:45:00Z","v":27625,"vw":5.470602},{"c":5.345,"h":5.44,"l":5.335,"n":107,"o":5.4,"t":"2026-10-21T14:00:00Z","v":5924,"vw":5.397435},{"c":5.37,"h":5.41,"l":5.35,"n":119,"o":5.395,"t":"2026-10-21T14:15:00Z","v":8019,"vw":5.374705},{"c":5.375,"h":5.375,"l":5.36,"n":40,"o":5.36,"t":"2026-10-21T14:30:00Z","v":3220,"vw":5.364398},{"c":5.33,"h":5.39,"l":5.33,"n":56,"o":5.375,"t":"2026-10-21T14:45:00Z","v":11796,"vw":5.378844},{"c":5.29,"h":5.33,"l":5.28,"n":150,"o":5.33,"t":"2026-10-21T15:00:00Z","v":8420,"vw":5.313182},{"c":5.295,"h":5.34,"l":5.23,"n":176,"o":5.29,"t":"2026-10-21T15:15:00Z","v":27180,"vw":5.265159},{"c":5.265,"h":5.3276,"l":5.26,"n":61,"o":5.265,"t":"2026-10-21T15:30:00Z","v":2704,"vw":5.298038},{"c":5.24,"h":5.3068,"l":5.24,"n":139,"o":5.27,"t":"2026-10-21T15:45:00Z","v":14727,"vw":5.258635},{"c":5.26,"h":5.27,"l":5.23,"n":117,"o":5.23,"t":"2026-10-21T16:00:00Z","v":8367,"vw":5.259012},{"c":5.265,"h":5.28,"l":5.25,"n":100,"o":5.255,"t":"2026-10-21T16:15:00Z","v":4851,"vw":5.261421},{"c":5.26,"h":5.28,"l":5.245,"n":151,"o":5.27,"t":"2026-10-21T16:30:00Z","v":8990,"vw":5.267042},{"c":5.285,"h":5.32,"l":5.27,"n":187,"o":5.2899,"t":"2026-10-21T16:45:00Z","v":25234,"vw":5.293419},{"c":5.25,"h":5.27,"l":5.24,"n":171,"o":5.27,"t":"2026-10-21T17:00:00Z","v":14019,"vw":5.253722},{"c":5.23,"h":5.265,"l":5.23,"n":81,"o":5.25,"t":"2026-10-21T17:15:00Z","v":3180,"vw":5.237609},{"c":5.25,"h":5.25,"l":5.225,"n":105,"o":5.225,"t":"2026-10-21T17:30:00Z","v":5226,"vw":5.239459},{"c":5.24,"h":5.25,"l":5.23,"n":58,"o":5.24,"t":"2026-10-21T17:45:00Z","v":3498,"vw":5.236273},{"c":5.215,"h":5.235,"l":5.2,"n":66,"o":5.235,"t":"2026-10-21T18:00:00Z","v":10354,"vw":5.225806},{"c":5.22,"h":5.23,"l":5.21,"n":93,"o":5.215,"t":"2026-10-21T18:15:00Z","v":6364,"vw":5.223026},{"c":5.22,"h":5.22,"l":5.19,"n":102,"o":5.21,"t":"2026-10-21T18:30:00Z","v":5680,"vw":5.209061},{"c":5.17,"h":5.22,"l":5.17,"n":107,"o":5.22,"t":"2026-10-21T18:45:00Z","v":5358,"vw":5.194847},{"c":5.135,"h":5.175,"l":5.125,"n":161,"o":5.16,"t":"2026-10-21T19:00:00Z","v":12486,"vw":5.151441},{"c":5.1521,"h":5.16,"l":5.135,"n":145,"o":5.135,"t":"2026-10-21T19:15:00Z","v":11037,"vw":5.148509},{"c":5.16,"h":5.205,"l":5.16,"n":321,"o":5.16,"t":"2026-10-21T19:30:00Z","v":15489,"vw":5.175534},{"c":5.17,"h":5.205,"l":5.14,"n":922,"o":5.175,"t":"2026-10-21T19:45:00Z","v":67437,"vw":5.163525},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-10-21T20:00:00Z","v":44318,"vw":5.17},{"c":5.24,"h":5.301,"l":5.095,"n":129,"o":5.13,"t":"2026-10-22T13:30:00Z","v":16203,"vw":5.19706},{"c":5.31,"h":5.31,"l":5.24,"n":20,"o":5.25,"t":"2026-10-22T13:45:00Z","v":1099,"vw":5.257778},{"c":5.24,"h":5.33,"l":5.24,"n":77,"o":5.315,"t":"2026-10-22T14:00:00Z","v":7279,"vw":5.29196},{"c":5.17,"h":5.215,"l":5.17,"n":59,"o":5.215,"t":"2026-10-22T14:15:00Z","v":2641,"vw":5.196416},{"c":5.225,"h":5.225,"l":5.156,"n":72,"o":5.2,"t":"2026-10-22T14:30:00Z","v":3336,"vw":5.182144},{"c":5.23,"h":5.23,"l":5.19,"n":77,"o":5.215,"t":"2026-10-22T14:45:00Z","v":5418,"vw":5.215309},{"c":5.24,"h":5.26,"l":5.21,"n":157,"o":5.23,"t":"2026-10-22T15:00:00Z","v":10171,"vw":5.228493},{"c":5.285,"h":5.285,"l":5.25,"n":54,"o":5.25,"t":"2026-10-22T15:15:00Z","v":3323,"vw":5.270926},{"c":5.26,"h":5.295,"l":5.2401,"n":117,"o":5.285,"t":"2026-10-22T15:30:00Z","v":8203,"vw":5.269923},{"c":5.28,"h":5.29,"l":5.27,"n":33,"o":5.27,"t":"2026-10-22T15:45:00Z","v":1186,"vw":5.275834},{"c":5.33,"h":5.36,"l":5.27,"n":138,"o":5.28,"t":"2026-10-22T16:00:00Z","v":21295,"vw":5.309688},{"c":5.36,"h":5.36,"l":5.34,"n":43,"o":5.34,"t":"2026-10-22T16:15:00Z","v":2273,"vw":5.347166},{"c":5.29,"h":5.365,"l":5.29,"n":127,"o":5.36,"t":"2026-10-22T16:30:00Z","v":9517,"vw":5.328421},{"c":5.205,"h":5.28,"l":5.2,"n":240,"o":5.28,"t":"2026-10-22T16:45:00Z","v":25921,"vw":5.243267},{"c":5.16,"h":5.19,"l":5.16,"n":143,"o":5.19,"t":"2026-10-22T17:00:00Z","v":3842,"vw":5.169371},{"c":5.145,"h":5.18,"l":5.145,"n":68,"o":5.16,"t":"2026-10-22T17:15:00Z","v":3415,"vw":5.160735},{"c":5.17,"h":5.175,"l":5.14,"n":91,"o":5.14,"t":"2026-10-22T17:30:00Z","v":3456,"vw":5.157632},{"c":5.13,"h":5.15,"l":5.13,"n":81,"o":5.15,"t":"2026-10-22T17:45:00Z","v":4874,"vw":5.144902},{"c":5.14,"h":5.14,"l":5.13,"n":55,"o":5.13,"t":"2026-10-22T18:00:00Z","v":2699,"vw":5.134272},{"c":5.15,"h":5.17,"l":5.14,"n":34,"o":5.14,"t":"2026-10-22T18:15:00Z","v":2465,"vw":5.152159},{"c":5.17,"h":5.18,"l":5.155,"n":60,"o":5.16,"t":"2026-10-22T18:30:00Z","v":3373,"vw":5.169618},{"c":5.18,"h":5.18,"l":5.1662,"n":60,"o":5.1662,"t":"2026-10-22T18:45:00Z","v":5018,"vw":5.171675},{"c":5.205,"h":5.205,"l":5.19,"n":58,"o":5.19,"t":"2026-10-22T19:00:00Z","v":2366,"vw":5.200909},{"c":5.19,"h":5.22,"l":5.19,"n":156,"o":5.21,"t":"2026-10-22T19:15:00Z","v":10272,"vw":5.198136},{"c":5.185,"h":5.19,"l":5.17,"n":123,"o":5.18,"t":"2026-10-22T19:30:00Z","v":12843,"vw":5.180514},{"c":5.19,"h":5.21,"l":5.16,"n":574,"o":5.185,"t":"2026-10-22T19:45:00Z","v":36069,"vw":5.181203},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-10-22T20:00:00Z","v":34295,"vw":5.21}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.7,"premium":2.45,"strike":7.455469482080495,"iv":3.8245738257471458,"gamma":0.04419747830715594,"theta":-0.024179449366743832,"vega":0.007153700964059272,"rho":0.0018672656386067702,"breakevenPct":90.12417432016304}],"put":[{"delta":0.15,"premium":1.1049983134064925,"strike":3.3795160402487863,"iv":2.735459297248317,"gamma":0.039372042564407114,"theta":-0.011471066729812908,"vega":0.004625889131344362,"rho":-0.0029755411347036926,"breakevenPct":56.34322981108841},{"delta":0.2,"premium":1.8842066919818001,"strike":4.318321315640723,"iv":3.1543151976680583,"gamma":0.04165511215425318,"theta":-0.015722526681827265,"vega":0.00562058678617498,"rho":-0.004609604279607955,"breakevenPct":53.27994964186329},{"delta":0.25,"premium":2.4513251888263397,"strike":5.0662594413169675,"iv":3.393895274458643,"gamma":0.046137839835509564,"theta":-0.018446211586559288,"vega":0.0063470147297293505,"rho":-0.005910791185526634,"breakevenPct":49.80932336870197},{"delta":0.3,"premium":2.4561636392412165,"strike":5.308181962060807,"iv":3.15818997878681,"gamma":0.05645216987174122,"theta":-0.0171195503950524,"vega":0.006362222013056453,"rho":-0.006329476457775951,"breakevenPct":45.25876539693683},{"delta":0.35,"premium":2.461002089656093,"strike":5.550104482804648,"iv":2.9224846831149764,"gamma":0.06676649990797287,"theta":-0.015792889203545515,"vega":0.006377429296383555,"rho":-0.006748161730025269,"breakevenPct":40.7082074251717},{"delta":0.4,"premium":2.4658405400709698,"strike":5.792027003548489,"iv":2.686779387443143,"gamma":0.07708082994420454,"theta":-0.014466228012038625,"vega":0.006392636579710657,"rho":-0.007166847002274587,"breakevenPct":36.15764945340656},{"delta":0.45,"premium":2.4706789904858466,"strike":6.0339495242923284,"iv":2.45107409177131,"gamma":0.08739515998043618,"theta":-0.013139566820531738,"vega":0.00640784386303776,"rho":-0.007585532274523905,"breakevenPct":31.60709148164143},{"delta":0.5,"premium":2.4755174409007235,"strike":6.275872045036168,"iv":2.215368796099477,"gamma":0.09770949001666784,"theta":-0.011812905629024852,"vega":0.006423051146364862,"rho":-0.008004217546773223,"breakevenPct":27.056533509876296},{"delta":0.55,"premium":2.4803558913156003,"strike":6.517794565780009,"iv":1.9796635004276428,"gamma":0.1080238200528995,"theta":-0.010486244437517962,"vega":0.006438258429691965,"rho":-0.00842290281902254,"breakevenPct":22.505975538111155},{"delta":0.6,"premium":2.485194341730477,"strike":6.759717086523849,"iv":1.74395820475581,"gamma":0.11833815008913114,"theta":-0.009159583246011077,"vega":0.006453465713019067,"rho":-0.008841588091271857,"breakevenPct":17.955417566346036},{"delta":0.65,"premium":2.490032792145354,"strike":7.001639607267689,"iv":1.5082529090839765,"gamma":0.1286524801253628,"theta":-0.007832922054504188,"vega":0.006468672996346169,"rho":-0.009260273363521176,"breakevenPct":13.404859594580891},{"delta":0.7,"premium":2.4948712425602304,"strike":7.243562128011529,"iv":1.2725476134121436,"gamma":0.13896681016159446,"theta":-0.006506260862997302,"vega":0.0064838802796732715,"rho":-0.009678958635770493,"breakevenPct":8.854301622815761},{"delta":0.75,"premium":2.4997096929751073,"strike":7.485484648755369,"iv":1.03684231774031,"gamma":0.1492811401978261,"theta":-0.005179599671490414,"vega":0.0064990875630003735,"rho":-0.010097643908019812,"breakevenPct":4.303743651050631},{"delta":0.8,"premium":3.000473260766683,"strike":8.05608140085187,"iv":0.9799929484145764,"gamma":0.12676701372456223,"theta":-0.003987837198296261,"vega":0.005410080454330335,"rho":-0.011286552202981755,"breakevenPct":3.3049225478324917},{"delta":0.85,"premium":3.532891623284429,"strike":8.64765735920492,"iv":0.934559914813062,"gamma":0.10215745385707528,"theta":-0.0028046852815901578,"vega":0.004250591575958354,"rho":-0.012524623669606204,"breakevenPct":2.532808053245016},{"delta":0.9,"premium":4.065309985802177,"strike":9.239233317557975,"iv":0.8891268812115476,"gamma":0.07754789398958827,"theta":-0.0016215333648840514,"vega":0.00309110269758637,"rho":-0.013762695136230657,"breakevenPct":1.7606935586575387}]},"raw":{"call":[{"delta":0.7,"premium":2.45,"strike":7.455469482080495,"iv":3.8245738257471458,"gamma":0.04419747830715594,"theta":-0.024179449366743832,"vega":0.007153700964059272,"rho":0.0018672656386067702,"breakevenPct":90.12417432016304}],"put":[{"delta":0.15,"premium":1.1049983134064925,"strike":3.3795160402487863,"iv":2.735459297248317,"gamma":0.039372042564407114,"theta":-0.011471066729812908,"vega":0.004625889131344362,"rho":-0.0029755411347036926,"breakevenPct":56.34322981108841},{"delta":0.2,"premium":1.8842066919818001,"strike":4.318321315640723,"iv":3.1543151976680583,"gamma":0.04165511215425318,"theta":-0.015722526681827265,"vega":0.00562058678617498,"rho":-0.004609604279607955,"breakevenPct":53.27994964186329},{"delta":0.25,"premium":2.4513251888263397,"strike":5.0662594413169675,"iv":3.393895274458643,"gamma":0.046137839835509564,"theta":-0.018446211586559288,"vega":0.0063470147297293505,"rho":-0.005910791185526634,"breakevenPct":49.80932336870197},{"delta":0.3,"premium":2.4561636392412165,"strike":5.308181962060807,"iv":3.15818997878681,"gamma":0.05645216987174122,"theta":-0.0171195503950524,"vega":0.006362222013056453,"rho":-0.006329476457775951,"breakevenPct":45.25876539693683},{"delta":0.35,"premium":2.461002089656093,"strike":5.550104482804648,"iv":2.9224846831149764,"gamma":0.06676649990797287,"theta":-0.015792889203545515,"vega":0.006377429296383555,"rho":-0.006748161730025269,"breakevenPct":40.7082074251717},{"delta":0.4,"premium":2.4658405400709698,"strike":5.792027003548489,"iv":2.686779387443143,"gamma":0.07708082994420454,"theta":-0.014466228012038625,"vega":0.006392636579710657,"rho":-0.007166847002274587,"breakevenPct":36.15764945340656},{"delta":0.45,"premium":2.4706789904858466,"strike":6.0339495242923284,"iv":2.45107409177131,"gamma":0.08739515998043618,"theta":-0.013139566820531738,"vega":0.00640784386303776,"rho":-0.007585532274523905,"breakevenPct":31.60709148164143},{"delta":0.5,"premium":2.4755174409007235,"strike":6.275872045036168,"iv":2.215368796099477,"gamma":0.09770949001666784,"theta":-0.011812905629024852,"vega":0.006423051146364862,"rho":-0.008004217546773223,"breakevenPct":27.056533509876296},{"delta":0.55,"premium":2.4803558913156003,"strike":6.517794565780009,"iv":1.9796635004276428,"gamma":0.1080238200528995,"theta":-0.010486244437517962,"vega":0.006438258429691965,"rho":-0.00842290281902254,"breakevenPct":22.505975538111155},{"delta":0.6,"premium":2.485194341730477,"strike":6.759717086523849,"iv":1.74395820475581,"gamma":0.11833815008913114,"theta":-0.009159583246011077,"vega":0.006453465713019067,"rho":-0.008841588091271857,"breakevenPct":17.955417566346036},{"delta":0.65,"premium":2.490032792145354,"strike":7.001639607267689,"iv":1.5082529090839765,"gamma":0.1286524801253628,"theta":-0.007832922054504188,"vega":0.006468672996346169,"rho":-0.009260273363521176,"breakevenPct":13.404859594580891},{"delta":0.7,"premium":2.4948712425602304,"strike":7.243562128011529,"iv":1.2725476134121436,"gamma":0.13896681016159446,"theta":-0.006506260862997302,"vega":0.0064838802796732715,"rho":-0.009678958635770493,"breakevenPct":8.854301622815761},{"delta":0.75,"premium":2.4997096929751073,"strike":7.485484648755369,"iv":1.03684231774031,"gamma":0.1492811401978261,"theta":-0.005179599671490414,"vega":0.0064990875630003735,"rho":-0.010097643908019812,"breakevenPct":4.303743651050631},{"delta":0.8,"premium":3.000473260766683,"strike":8.05608140085187,"iv":0.9799929484145764,"gamma":0.12676701372456223,"theta":-0.003987837198296261,"vega":0.005410080454330335,"rho":-0.011286552202981755,"breakevenPct":3.3049225478324917},{"delta":0.85,"premium":3.532891623284429,"strike":8.64765735920492,"iv":0.934559914813062,"gamma":0.10215745385707528,"theta":-0.0028046852815901578,"vega":0.004250591575958354,"rho":-0.012524623669606204,"breakevenPct":2.532808053245016},{"delta":0.9,"premium":4.065309985802177,"strike":9.239233317557975,"iv":0.8891268812115476,"gamma":0.07754789398958827,"theta":-0.0016215333648840514,"vega":0.00309110269758637,"rho":-0.013762695136230657,"breakevenPct":1.7606935586575387}]}},"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"}}