{"symbol":"IRE","url":"https://intraalpha.com/companies/IRE","capturedAt":"2026-10-22T16:00:44.037Z","state":"ready","quote":{"symbol":"IRE","last_price":3.3,"prev_close":3.92,"regular_close":3.27,"change":-0.62,"change_pct":-15.8163,"regular_change":-0.65,"regular_change_pct":-16.5816,"extended_change":0.03,"extended_change_pct":0.9174,"bid":3.3,"ask":3.31,"bid_size":47200,"ask_size":45600,"volume":17574875,"vwap":3.290645,"open":3.56,"high":3.605,"low":3.0701,"close":3.27,"trade_count":20113,"last_trade_at":"2026-10-22T16:00:38.441680552Z","last_quote_at":"2026-10-22T16:00:41.375177908Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:00:37.293656815-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":289100000,"net_expense_ratio":null,"portfolio_turnover":0.8,"dividend_yield":null,"inception_date":"2025-10-20","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:00:41.997171+00:00"},"optionObservedAt":"2026-10-22T15:47:55.081Z","bars":[{"c":4.56,"h":4.77,"l":4.54,"n":636,"o":4.5623,"t":"2026-10-15T08:00:00Z","v":220770,"vw":4.630925},{"c":4.53,"h":4.59,"l":4.53,"n":118,"o":4.55,"t":"2026-10-15T08:05:00Z","v":32744,"vw":4.558235},{"c":4.54,"h":4.56,"l":4.52,"n":139,"o":4.5301,"t":"2026-10-15T08:10:00Z","v":42896,"vw":4.541303},{"c":4.53,"h":4.53,"l":4.5,"n":262,"o":4.53,"t":"2026-10-15T08:15:00Z","v":54832,"vw":4.51894},{"c":4.52,"h":4.545,"l":4.51,"n":136,"o":4.52,"t":"2026-10-15T08:20:00Z","v":21394,"vw":4.52269},{"c":4.53,"h":4.55,"l":4.53,"n":105,"o":4.53,"t":"2026-10-15T08:25:00Z","v":36467,"vw":4.533707},{"c":4.55,"h":4.55,"l":4.54,"n":42,"o":4.54,"t":"2026-10-15T08:30:00Z","v":31005,"vw":4.546055},{"c":4.54,"h":4.56,"l":4.5395,"n":34,"o":4.5497,"t":"2026-10-15T08:35:00Z","v":9385,"vw":4.549176},{"c":4.5301,"h":4.54,"l":4.53,"n":17,"o":4.5308,"t":"2026-10-15T08:40:00Z","v":4820,"vw":4.53097},{"c":4.59,"h":4.59,"l":4.54,"n":56,"o":4.54,"t":"2026-10-15T08:45:00Z","v":24084,"vw":4.56698},{"c":4.6,"h":4.6,"l":4.58,"n":21,"o":4.59,"t":"2026-10-15T08:50:00Z","v":1993,"vw":4.590813},{"c":4.62,"h":4.63,"l":4.5993,"n":41,"o":4.61,"t":"2026-10-15T08:55:00Z","v":7338,"vw":4.61222},{"c":4.62,"h":4.645,"l":4.6,"n":55,"o":4.6,"t":"2026-10-15T09:00:00Z","v":5217,"vw":4.635973},{"c":4.6698,"h":4.6699,"l":4.61,"n":72,"o":4.62,"t":"2026-10-15T09:05:00Z","v":8190,"vw":4.632841},{"c":4.69,"h":4.7,"l":4.6601,"n":56,"o":4.6601,"t":"2026-10-15T09:10:00Z","v":15106,"vw":4.680399},{"c":4.66,"h":4.69,"l":4.66,"n":42,"o":4.69,"t":"2026-10-15T09:15:00Z","v":11457,"vw":4.676765},{"c":4.6106,"h":4.66,"l":4.6106,"n":23,"o":4.66,"t":"2026-10-15T09:20:00Z","v":5509,"vw":4.640431},{"c":4.62,"h":4.64,"l":4.62,"n":29,"o":4.62,"t":"2026-10-15T09:25:00Z","v":5966,"vw":4.623669},{"c":4.61,"h":4.63,"l":4.61,"n":33,"o":4.63,"t":"2026-10-15T09:30:00Z","v":8567,"vw":4.616393},{"c":4.59,"h":4.61,"l":4.59,"n":11,"o":4.61,"t":"2026-10-15T09:35:00Z","v":1901,"vw":4.595449},{"c":4.58,"h":4.5902,"l":4.58,"n":25,"o":4.59,"t":"2026-10-15T09:40:00Z","v":8733,"vw":4.589869},{"c":4.57,"h":4.58,"l":4.57,"n":5,"o":4.58,"t":"2026-10-15T09:45:00Z","v":668,"vw":4.574934},{"c":4.56,"h":4.57,"l":4.56,"n":30,"o":4.57,"t":"2026-10-15T09:50:00Z","v":7150,"vw":4.561768},{"c":4.56,"h":4.5703,"l":4.56,"n":47,"o":4.56,"t":"2026-10-15T09:55:00Z","v":8267,"vw":4.568945},{"c":4.56,"h":4.56,"l":4.56,"n":16,"o":4.56,"t":"2026-10-15T10:00:00Z","v":2560,"vw":4.56},{"c":4.555,"h":4.56,"l":4.55,"n":6,"o":4.555,"t":"2026-10-15T10:05:00Z","v":1007,"vw":4.552786},{"c":4.57,"h":4.57,"l":4.56,"n":21,"o":4.56,"t":"2026-10-15T10:10:00Z","v":2985,"vw":4.56161},{"c":4.57,"h":4.58,"l":4.569,"n":88,"o":4.57,"t":"2026-10-15T10:15:00Z","v":10525,"vw":4.574504},{"c":4.57,"h":4.57,"l":4.56,"n":26,"o":4.56,"t":"2026-10-15T10:20:00Z","v":2771,"vw":4.568636},{"c":4.565,"h":4.57,"l":4.56,"n":10,"o":4.57,"t":"2026-10-15T10:25:00Z","v":1294,"vw":4.567407},{"c":4.55,"h":4.5607,"l":4.55,"n":33,"o":4.56,"t":"2026-10-15T10:30:00Z","v":10278,"vw":4.55921},{"c":4.56,"h":4.56,"l":4.545,"n":31,"o":4.55,"t":"2026-10-15T10:35:00Z","v":16796,"vw":4.551081},{"c":4.55,"h":4.57,"l":4.55,"n":30,"o":4.57,"t":"2026-10-15T10:40:00Z","v":10483,"vw":4.553337},{"c":4.53,"h":4.53,"l":4.52,"n":26,"o":4.53,"t":"2026-10-15T10:45:00Z","v":6930,"vw":4.522293},{"c":4.5,"h":4.51,"l":4.4901,"n":64,"o":4.51,"t":"2026-10-15T10:50:00Z","v":29268,"vw":4.499673},{"c":4.47,"h":4.5005,"l":4.47,"n":55,"o":4.5005,"t":"2026-10-15T10:55:00Z","v":13381,"vw":4.48045},{"c":4.375,"h":4.475,"l":4.37,"n":166,"o":4.475,"t":"2026-10-15T11:00:00Z","v":78033,"vw":4.424031},{"c":4.44,"h":4.4457,"l":4.33,"n":365,"o":4.38,"t":"2026-10-15T11:05:00Z","v":283626,"vw":4.358712},{"c":4.45,"h":4.5,"l":4.43,"n":168,"o":4.43,"t":"2026-10-15T11:10:00Z","v":69133,"vw":4.457999},{"c":4.48,"h":4.5,"l":4.45,"n":74,"o":4.45,"t":"2026-10-15T11:15:00Z","v":72873,"vw":4.466219},{"c":4.4285,"h":4.47,"l":4.4,"n":120,"o":4.468,"t":"2026-10-15T11:20:00Z","v":88248,"vw":4.45014},{"c":4.48,"h":4.4874,"l":4.4,"n":118,"o":4.4201,"t":"2026-10-15T11:25:00Z","v":131768,"vw":4.42553},{"c":4.49,"h":4.52,"l":4.45,"n":105,"o":4.48,"t":"2026-10-15T11:30:00Z","v":28246,"vw":4.484735},{"c":4.54,"h":4.56,"l":4.49,"n":147,"o":4.5,"t":"2026-10-15T11:35:00Z","v":104140,"vw":4.529737},{"c":4.55,"h":4.57,"l":4.53,"n":148,"o":4.55,"t":"2026-10-15T11:40:00Z","v":126822,"vw":4.550291},{"c":4.54,"h":4.55,"l":4.53,"n":43,"o":4.54,"t":"2026-10-15T11:45:00Z","v":89968,"vw":4.537873},{"c":4.54,"h":4.54,"l":4.51,"n":69,"o":4.53,"t":"2026-10-15T11:50:00Z","v":34978,"vw":4.519524},{"c":4.5,"h":4.53,"l":4.4901,"n":77,"o":4.53,"t":"2026-10-15T11:55:00Z","v":45690,"vw":4.503922},{"c":4.48,"h":4.52,"l":4.47,"n":116,"o":4.4905,"t":"2026-10-15T12:00:00Z","v":48953,"vw":4.483078},{"c":4.45,"h":4.485,"l":4.45,"n":29,"o":4.48,"t":"2026-10-15T12:05:00Z","v":20577,"vw":4.458452},{"c":4.4899,"h":4.4899,"l":4.43,"n":69,"o":4.45,"t":"2026-10-15T12:10:00Z","v":16328,"vw":4.453321},{"c":4.47,"h":4.49,"l":4.46,"n":57,"o":4.48,"t":"2026-10-15T12:15:00Z","v":22722,"vw":4.469777},{"c":4.52,"h":4.52,"l":4.45,"n":146,"o":4.455,"t":"2026-10-15T12:20:00Z","v":40829,"vw":4.469972},{"c":4.52,"h":4.54,"l":4.4888,"n":99,"o":4.5378,"t":"2026-10-15T12:25:00Z","v":15737,"vw":4.513736},{"c":4.44,"h":4.52,"l":4.375,"n":457,"o":4.45,"t":"2026-10-15T12:30:00Z","v":110434,"vw":4.44331},{"c":4.4819,"h":4.4819,"l":4.3998,"n":203,"o":4.44,"t":"2026-10-15T12:35:00Z","v":77919,"vw":4.421958},{"c":4.4327,"h":4.49,"l":4.43,"n":68,"o":4.48,"t":"2026-10-15T12:40:00Z","v":26382,"vw":4.461467},{"c":4.42,"h":4.46,"l":4.42,"n":53,"o":4.4509,"t":"2026-10-15T12:45:00Z","v":25467,"vw":4.446552},{"c":4.39,"h":4.4227,"l":4.37,"n":92,"o":4.42,"t":"2026-10-15T12:50:00Z","v":50137,"vw":4.393507},{"c":4.36,"h":4.4,"l":4.35,"n":209,"o":4.39,"t":"2026-10-15T12:55:00Z","v":53117,"vw":4.371481},{"c":4.36,"h":4.37,"l":4.34,"n":94,"o":4.36,"t":"2026-10-15T13:00:00Z","v":29257,"vw":4.353014},{"c":4.31,"h":4.36,"l":4.31,"n":120,"o":4.36,"t":"2026-10-15T13:05:00Z","v":81553,"vw":4.338302},{"c":4.35,"h":4.37,"l":4.3,"n":169,"o":4.3005,"t":"2026-10-15T13:10:00Z","v":90259,"vw":4.321394},{"c":4.33,"h":4.36,"l":4.3297,"n":58,"o":4.35,"t":"2026-10-15T13:15:00Z","v":17591,"vw":4.348367},{"c":4.34,"h":4.39,"l":4.3385,"n":176,"o":4.34,"t":"2026-10-15T13:20:00Z","v":62042,"vw":4.349715},{"c":4.32,"h":4.34,"l":4.23,"n":503,"o":4.34,"t":"2026-10-15T13:25:00Z","v":115077,"vw":4.284225},{"c":4.0402,"h":4.425,"l":4.03,"n":1820,"o":4.32,"t":"2026-10-15T13:30:00Z","v":1143737,"vw":4.195526},{"c":4.075,"h":4.08,"l":3.915,"n":1645,"o":4.04,"t":"2026-10-15T13:35:00Z","v":1222410,"vw":3.982594},{"c":4.0299,"h":4.1,"l":3.895,"n":1263,"o":4.065,"t":"2026-10-15T13:40:00Z","v":825746,"vw":4.012117},{"c":3.905,"h":4.03,"l":3.86,"n":872,"o":4.02,"t":"2026-10-15T13:45:00Z","v":663901,"vw":3.933924},{"c":3.6985,"h":3.92,"l":3.6985,"n":1001,"o":3.9098,"t":"2026-10-15T13:50:00Z","v":882312,"vw":3.782995},{"c":3.67,"h":3.72,"l":3.65,"n":1125,"o":3.6959,"t":"2026-10-15T13:55:00Z","v":1285655,"vw":3.682138},{"c":3.7599,"h":3.8065,"l":3.635,"n":914,"o":3.66,"t":"2026-10-15T14:00:00Z","v":692526,"vw":3.728108},{"c":3.805,"h":3.805,"l":3.6898,"n":767,"o":3.76,"t":"2026-10-15T14:05:00Z","v":540766,"vw":3.73878},{"c":3.655,"h":3.87,"l":3.65,"n":689,"o":3.82,"t":"2026-10-15T14:10:00Z","v":692018,"vw":3.751911},{"c":3.701,"h":3.701,"l":3.6,"n":732,"o":3.66,"t":"2026-10-15T14:15:00Z","v":643067,"vw":3.644761},{"c":3.7458,"h":3.811,"l":3.69,"n":643,"o":3.7,"t":"2026-10-15T14:20:00Z","v":741710,"vw":3.756498},{"c":3.73,"h":3.7799,"l":3.7002,"n":356,"o":3.7477,"t":"2026-10-15T14:25:00Z","v":246651,"vw":3.738454},{"c":3.84,"h":3.84,"l":3.67,"n":497,"o":3.71,"t":"2026-10-15T14:30:00Z","v":458856,"vw":3.740485},{"c":3.94,"h":3.945,"l":3.83,"n":481,"o":3.85,"t":"2026-10-15T14:35:00Z","v":393422,"vw":3.875356},{"c":4,"h":4.04,"l":3.87,"n":654,"o":3.94,"t":"2026-10-15T14:40:00Z","v":687317,"vw":3.967315},{"c":3.99,"h":4.0899,"l":3.9801,"n":505,"o":4.005,"t":"2026-10-15T14:45:00Z","v":393770,"vw":4.031581},{"c":4,"h":4,"l":3.94,"n":394,"o":3.995,"t":"2026-10-15T14:50:00Z","v":362032,"vw":3.977539},{"c":4.0504,"h":4.1198,"l":3.995,"n":364,"o":4,"t":"2026-10-15T14:55:00Z","v":429511,"vw":4.06767},{"c":4.07,"h":4.07,"l":3.9835,"n":312,"o":4.055,"t":"2026-10-15T15:00:00Z","v":334877,"vw":4.017783},{"c":4.1399,"h":4.1596,"l":4.005,"n":469,"o":4.07,"t":"2026-10-15T15:05:00Z","v":536159,"vw":4.061159},{"c":4.165,"h":4.2298,"l":4.08,"n":482,"o":4.1307,"t":"2026-10-15T15:10:00Z","v":659215,"vw":4.158253},{"c":4.18,"h":4.215,"l":4.1478,"n":475,"o":4.17,"t":"2026-10-15T15:15:00Z","v":498099,"vw":4.180592},{"c":4.105,"h":4.18,"l":4.0502,"n":386,"o":4.175,"t":"2026-10-15T15:20:00Z","v":285936,"vw":4.123897},{"c":4.025,"h":4.12,"l":3.99,"n":457,"o":4.11,"t":"2026-10-15T15:25:00Z","v":445529,"vw":4.039972},{"c":4,"h":4.035,"l":3.96,"n":398,"o":4.025,"t":"2026-10-15T15:30:00Z","v":330392,"vw":3.986099},{"c":4.0099,"h":4.055,"l":3.995,"n":302,"o":4.005,"t":"2026-10-15T15:35:00Z","v":235054,"vw":4.026855},{"c":4.0099,"h":4.05,"l":3.98,"n":223,"o":4.02,"t":"2026-10-15T15:40:00Z","v":294583,"vw":4.006061},{"c":4.03,"h":4.03,"l":3.985,"n":261,"o":3.995,"t":"2026-10-15T15:45:00Z","v":258699,"vw":3.997993},{"c":4.01,"h":4.05,"l":4.005,"n":201,"o":4.025,"t":"2026-10-15T15:50:00Z","v":137109,"vw":4.026442},{"c":4.09,"h":4.11,"l":3.995,"n":291,"o":4.01,"t":"2026-10-15T15:55:00Z","v":282851,"vw":4.033282},{"c":4.1401,"h":4.205,"l":4.08,"n":385,"o":4.09,"t":"2026-10-15T16:00:00Z","v":380121,"vw":4.15152},{"c":4.095,"h":4.15,"l":4.09,"n":315,"o":4.1401,"t":"2026-10-15T16:05:00Z","v":240372,"vw":4.12457},{"c":4.075,"h":4.1198,"l":4.07,"n":158,"o":4.09,"t":"2026-10-15T16:10:00Z","v":140900,"vw":4.084994},{"c":4.0676,"h":4.08,"l":4.06,"n":273,"o":4.06,"t":"2026-10-15T16:15:00Z","v":130979,"vw":4.067561},{"c":4.07,"h":4.09,"l":4.06,"n":132,"o":4.06,"t":"2026-10-15T16:20:00Z","v":149710,"vw":4.073748},{"c":4.0222,"h":4.075,"l":4.0222,"n":162,"o":4.0695,"t":"2026-10-15T16:25:00Z","v":219856,"vw":4.052586},{"c":4.05,"h":4.055,"l":4,"n":198,"o":4.03,"t":"2026-10-15T16:30:00Z","v":151551,"vw":4.020079},{"c":4.1051,"h":4.145,"l":4.0601,"n":342,"o":4.0601,"t":"2026-10-15T16:35:00Z","v":300541,"vw":4.102762},{"c":4.18,"h":4.18,"l":4.08,"n":181,"o":4.1,"t":"2026-10-15T16:40:00Z","v":142597,"vw":4.125636},{"c":4.24,"h":4.251,"l":4.1828,"n":290,"o":4.1828,"t":"2026-10-15T16:45:00Z","v":288097,"vw":4.225897},{"c":4.2292,"h":4.24,"l":4.195,"n":268,"o":4.2387,"t":"2026-10-15T16:50:00Z","v":281670,"vw":4.209207},{"c":4.225,"h":4.24,"l":4.2,"n":176,"o":4.225,"t":"2026-10-15T16:55:00Z","v":142926,"vw":4.228323},{"c":4.275,"h":4.275,"l":4.195,"n":213,"o":4.22,"t":"2026-10-15T17:00:00Z","v":131835,"vw":4.231691},{"c":4.345,"h":4.35,"l":4.28,"n":437,"o":4.28,"t":"2026-10-15T17:05:00Z","v":366693,"vw":4.324506},{"c":4.355,"h":4.3799,"l":4.325,"n":302,"o":4.345,"t":"2026-10-15T17:10:00Z","v":227252,"vw":4.350604},{"c":4.32,"h":4.38,"l":4.32,"n":248,"o":4.3481,"t":"2026-10-15T17:15:00Z","v":201089,"vw":4.355955},{"c":4.3482,"h":4.36,"l":4.300967,"n":177,"o":4.325,"t":"2026-10-15T17:20:00Z","v":142081,"vw":4.330529},{"c":4.385,"h":4.41,"l":4.345,"n":257,"o":4.345,"t":"2026-10-15T17:25:00Z","v":202829,"vw":4.371274},{"c":4.4121,"h":4.4158,"l":4.3895,"n":241,"o":4.3895,"t":"2026-10-15T17:30:00Z","v":133809,"vw":4.401515},{"c":4.47,"h":4.48,"l":4.395,"n":317,"o":4.41,"t":"2026-10-15T17:35:00Z","v":294365,"vw":4.452096},{"c":4.495,"h":4.53,"l":4.475,"n":466,"o":4.48,"t":"2026-10-15T17:40:00Z","v":370184,"vw":4.492766},{"c":4.5102,"h":4.54,"l":4.5,"n":319,"o":4.5,"t":"2026-10-15T17:45:00Z","v":198298,"vw":4.516571},{"c":4.465,"h":4.535,"l":4.465,"n":350,"o":4.515,"t":"2026-10-15T17:50:00Z","v":266462,"vw":4.501107},{"c":4.525,"h":4.545,"l":4.465,"n":275,"o":4.465,"t":"2026-10-15T17:55:00Z","v":206192,"vw":4.512647},{"c":4.45,"h":4.515,"l":4.44,"n":253,"o":4.515,"t":"2026-10-15T18:00:00Z","v":204013,"vw":4.462076},{"c":4.46,"h":4.49,"l":4.445,"n":250,"o":4.45,"t":"2026-10-15T18:05:00Z","v":142966,"vw":4.468449},{"c":4.4303,"h":4.47,"l":4.42,"n":243,"o":4.47,"t":"2026-10-15T18:10:00Z","v":119770,"vw":4.440724},{"c":4.445,"h":4.46,"l":4.42,"n":225,"o":4.43,"t":"2026-10-15T18:15:00Z","v":125975,"vw":4.438902},{"c":4.42,"h":4.45,"l":4.413,"n":259,"o":4.44,"t":"2026-10-15T18:20:00Z","v":157994,"vw":4.430465},{"c":4.4572,"h":4.4572,"l":4.4102,"n":280,"o":4.4142,"t":"2026-10-15T18:25:00Z","v":190880,"vw":4.432746},{"c":4.4491,"h":4.4599,"l":4.4313,"n":203,"o":4.455,"t":"2026-10-15T18:30:00Z","v":151390,"vw":4.445385},{"c":4.465,"h":4.48,"l":4.445,"n":223,"o":4.445,"t":"2026-10-15T18:35:00Z","v":151597,"vw":4.465114},{"c":4.53,"h":4.5395,"l":4.4501,"n":218,"o":4.4686,"t":"2026-10-15T18:40:00Z","v":123863,"vw":4.502834},{"c":4.475,"h":4.54,"l":4.4737,"n":278,"o":4.53,"t":"2026-10-15T18:45:00Z","v":145703,"vw":4.501143},{"c":4.5,"h":4.505,"l":4.46,"n":247,"o":4.478,"t":"2026-10-15T18:50:00Z","v":145874,"vw":4.481065},{"c":4.55,"h":4.55,"l":4.505,"n":534,"o":4.505,"t":"2026-10-15T18:55:00Z","v":398372,"vw":4.538075},{"c":4.5601,"h":4.59,"l":4.5401,"n":482,"o":4.55,"t":"2026-10-15T19:00:00Z","v":279535,"vw":4.5714},{"c":4.56,"h":4.59,"l":4.5501,"n":275,"o":4.565,"t":"2026-10-15T19:05:00Z","v":152612,"vw":4.570352},{"c":4.6,"h":4.635,"l":4.57,"n":519,"o":4.57,"t":"2026-10-15T19:10:00Z","v":278062,"vw":4.605208},{"c":4.69,"h":4.7,"l":4.605,"n":612,"o":4.605,"t":"2026-10-15T19:15:00Z","v":442832,"vw":4.664986},{"c":4.695,"h":4.73,"l":4.6749,"n":437,"o":4.6901,"t":"2026-10-15T19:20:00Z","v":378343,"vw":4.710081},{"c":4.6999,"h":4.7487,"l":4.68,"n":517,"o":4.705,"t":"2026-10-15T19:25:00Z","v":511803,"vw":4.721117},{"c":4.695,"h":4.71,"l":4.64,"n":428,"o":4.69,"t":"2026-10-15T19:30:00Z","v":265350,"vw":4.676887},{"c":4.755,"h":4.7662,"l":4.685,"n":328,"o":4.6907,"t":"2026-10-15T19:35:00Z","v":134280,"vw":4.733629},{"c":4.714,"h":4.75,"l":4.7,"n":323,"o":4.75,"t":"2026-10-15T19:40:00Z","v":229415,"vw":4.724331},{"c":4.775,"h":4.795,"l":4.71,"n":266,"o":4.72,"t":"2026-10-15T19:45:00Z","v":182069,"vw":4.763067},{"c":4.75,"h":4.77,"l":4.695,"n":459,"o":4.77,"t":"2026-10-15T19:50:00Z","v":599459,"vw":4.728842},{"c":4.81,"h":4.82,"l":4.7399,"n":410,"o":4.75,"t":"2026-10-15T19:55:00Z","v":409386,"vw":4.771742},{"c":4.92,"h":4.92,"l":4.8,"n":192,"o":4.81,"t":"2026-10-15T20:00:00Z","v":146946,"vw":4.88115},{"c":4.86,"h":4.95,"l":4.86,"n":155,"o":4.92,"t":"2026-10-15T20:05:00Z","v":118663,"vw":4.908435},{"c":4.87,"h":4.87,"l":4.82,"n":168,"o":4.8602,"t":"2026-10-15T20:10:00Z","v":76270,"vw":4.831676},{"c":4.84,"h":4.87,"l":4.84,"n":47,"o":4.8669,"t":"2026-10-15T20:15:00Z","v":16822,"vw":4.857346},{"c":4.9,"h":4.9098,"l":4.831,"n":34,"o":4.84,"t":"2026-10-15T20:20:00Z","v":9768,"vw":4.864228},{"c":4.9094,"h":4.91,"l":4.89,"n":31,"o":4.9,"t":"2026-10-15T20:25:00Z","v":25126,"vw":4.899826},{"c":4.94,"h":4.94,"l":4.9,"n":40,"o":4.9,"t":"2026-10-15T20:30:00Z","v":10343,"vw":4.921112},{"c":4.928,"h":4.94,"l":4.92,"n":22,"o":4.94,"t":"2026-10-15T20:35:00Z","v":7516,"vw":4.925674},{"c":4.9,"h":4.9299,"l":4.88,"n":31,"o":4.9299,"t":"2026-10-15T20:40:00Z","v":17720,"vw":4.904176},{"c":4.88,"h":4.8983,"l":4.862,"n":51,"o":4.8983,"t":"2026-10-15T20:45:00Z","v":21319,"vw":4.885836},{"c":4.89,"h":4.89,"l":4.89,"n":21,"o":4.89,"t":"2026-10-15T20:50:00Z","v":12575,"vw":4.89},{"c":4.84,"h":4.89,"l":4.77,"n":83,"o":4.89,"t":"2026-10-15T20:55:00Z","v":70452,"vw":4.824831},{"c":4.67,"h":4.83,"l":4.61,"n":145,"o":4.83,"t":"2026-10-15T21:00:00Z","v":114438,"vw":4.677619},{"c":4.7004,"h":4.75,"l":4.65,"n":127,"o":4.67,"t":"2026-10-15T21:05:00Z","v":123374,"vw":4.673268},{"c":4.74,"h":4.75,"l":4.7,"n":27,"o":4.71,"t":"2026-10-15T21:10:00Z","v":14028,"vw":4.712139},{"c":4.79,"h":4.79,"l":4.7,"n":42,"o":4.7471,"t":"2026-10-15T21:15:00Z","v":25159,"vw":4.735391},{"c":4.8193,"h":4.8295,"l":4.77,"n":21,"o":4.7884,"t":"2026-10-15T21:20:00Z","v":25474,"vw":4.77683},{"c":4.81,"h":4.8383,"l":4.8,"n":29,"o":4.8171,"t":"2026-10-15T21:25:00Z","v":30392,"vw":4.819891},{"c":4.8,"h":4.83,"l":4.8,"n":23,"o":4.83,"t":"2026-10-15T21:30:00Z","v":21095,"vw":4.827945},{"c":4.785,"h":4.8,"l":4.7564,"n":21,"o":4.7996,"t":"2026-10-15T21:35:00Z","v":2084,"vw":4.790625},{"c":4.814,"h":4.83,"l":4.814,"n":50,"o":4.82,"t":"2026-10-15T21:40:00Z","v":9053,"vw":4.826523},{"c":4.849,"h":4.85,"l":4.7633,"n":43,"o":4.83,"t":"2026-10-15T21:45:00Z","v":6441,"vw":4.832626},{"c":4.8695,"h":4.88,"l":4.85,"n":51,"o":4.85,"t":"2026-10-15T21:50:00Z","v":19414,"vw":4.871051},{"c":4.85,"h":4.87,"l":4.7943,"n":33,"o":4.87,"t":"2026-10-15T21:55:00Z","v":22005,"vw":4.854801},{"c":4.88,"h":4.88,"l":4.8652,"n":24,"o":4.87,"t":"2026-10-15T22:00:00Z","v":3303,"vw":4.87429},{"c":4.91,"h":4.9269,"l":4.81,"n":29,"o":4.88,"t":"2026-10-15T22:05:00Z","v":36321,"vw":4.888105},{"c":4.84,"h":4.9288,"l":4.84,"n":19,"o":4.9,"t":"2026-10-15T22:10:00Z","v":13885,"vw":4.912076},{"c":4.88,"h":4.8999,"l":4.88,"n":8,"o":4.8999,"t":"2026-10-15T22:15:00Z","v":3590,"vw":4.895826},{"c":4.8984,"h":4.8984,"l":4.86,"n":13,"o":4.86,"t":"2026-10-15T22:20:00Z","v":6629,"vw":4.887297},{"c":4.871,"h":4.881,"l":4.87,"n":19,"o":4.881,"t":"2026-10-15T22:25:00Z","v":14343,"vw":4.878014},{"c":4.84,"h":4.8866,"l":4.8305,"n":29,"o":4.8866,"t":"2026-10-15T22:30:00Z","v":19058,"vw":4.864599},{"c":4.851,"h":4.851,"l":4.83,"n":12,"o":4.84,"t":"2026-10-15T22:35:00Z","v":9310,"vw":4.84071},{"c":4.8698,"h":4.8769,"l":4.861,"n":10,"o":4.8769,"t":"2026-10-15T22:40:00Z","v":4081,"vw":4.871021},{"c":4.8186,"h":4.8697,"l":4.8186,"n":29,"o":4.861,"t":"2026-10-15T22:45:00Z","v":18033,"vw":4.83447},{"c":4.801,"h":4.82,"l":4.801,"n":4,"o":4.8076,"t":"2026-10-15T22:50:00Z","v":2322,"vw":4.818236},{"c":4.81,"h":4.83,"l":4.8037,"n":20,"o":4.83,"t":"2026-10-15T22:55:00Z","v":18311,"vw":4.814011},{"c":4.76,"h":4.82,"l":4.76,"n":23,"o":4.81,"t":"2026-10-15T23:00:00Z","v":19851,"vw":4.774026},{"c":4.79,"h":4.81,"l":4.7643,"n":9,"o":4.7643,"t":"2026-10-15T23:05:00Z","v":6159,"vw":4.781335},{"c":4.78,"h":4.7896,"l":4.78,"n":6,"o":4.7896,"t":"2026-10-15T23:10:00Z","v":2285,"vw":4.780657},{"c":4.784,"h":4.7901,"l":4.78,"n":5,"o":4.78,"t":"2026-10-15T23:15:00Z","v":6390,"vw":4.782989},{"c":4.77,"h":4.78,"l":4.77,"n":29,"o":4.78,"t":"2026-10-15T23:20:00Z","v":24988,"vw":4.770415},{"c":4.769,"h":4.78,"l":4.76,"n":17,"o":4.761,"t":"2026-10-15T23:25:00Z","v":21555,"vw":4.764486},{"c":4.76,"h":4.77,"l":4.76,"n":12,"o":4.76,"t":"2026-10-15T23:30:00Z","v":2485,"vw":4.766319},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-15T23:35:00Z","v":1720,"vw":4.77},{"c":4.6928,"h":4.76,"l":4.6904,"n":57,"o":4.76,"t":"2026-10-15T23:40:00Z","v":38617,"vw":4.711792},{"c":4.74,"h":4.74,"l":4.71,"n":24,"o":4.71,"t":"2026-10-15T23:45:00Z","v":52995,"vw":4.725517},{"c":4.7338,"h":4.74,"l":4.7002,"n":8,"o":4.73,"t":"2026-10-15T23:50:00Z","v":99860,"vw":4.70258},{"c":4.71,"h":4.74,"l":4.71,"n":14,"o":4.74,"t":"2026-10-15T23:55:00Z","v":25220,"vw":4.727672},{"c":4.78,"h":5,"l":4.71,"n":739,"o":4.76,"t":"2026-10-16T08:00:00Z","v":326303,"vw":4.870905},{"c":4.76,"h":4.78,"l":4.75,"n":8,"o":4.78,"t":"2026-10-16T08:05:00Z","v":3999,"vw":4.763292},{"c":4.67,"h":4.79,"l":4.67,"n":34,"o":4.7798,"t":"2026-10-16T08:10:00Z","v":11357,"vw":4.713789},{"c":4.68,"h":4.7,"l":4.67,"n":26,"o":4.67,"t":"2026-10-16T08:15:00Z","v":5319,"vw":4.686679},{"c":4.7,"h":4.71,"l":4.69,"n":65,"o":4.69,"t":"2026-10-16T08:20:00Z","v":8363,"vw":4.698109},{"c":4.75,"h":4.75,"l":4.69,"n":19,"o":4.69,"t":"2026-10-16T08:25:00Z","v":11609,"vw":4.711073},{"c":4.72,"h":4.75,"l":4.72,"n":17,"o":4.75,"t":"2026-10-16T08:30:00Z","v":8532,"vw":4.730051},{"c":4.73,"h":4.74,"l":4.73,"n":24,"o":4.73,"t":"2026-10-16T08:35:00Z","v":4444,"vw":4.732219},{"c":4.76,"h":4.76,"l":4.72,"n":65,"o":4.72,"t":"2026-10-16T08:40:00Z","v":7883,"vw":4.730549},{"c":4.73,"h":4.75,"l":4.73,"n":13,"o":4.75,"t":"2026-10-16T08:45:00Z","v":2861,"vw":4.730732},{"c":4.72,"h":4.74,"l":4.72,"n":13,"o":4.7326,"t":"2026-10-16T08:50:00Z","v":13900,"vw":4.724227},{"c":4.71,"h":4.73,"l":4.71,"n":8,"o":4.73,"t":"2026-10-16T08:55:00Z","v":1343,"vw":4.715},{"c":4.67,"h":4.7,"l":4.66,"n":24,"o":4.7,"t":"2026-10-16T09:00:00Z","v":14527,"vw":4.667111},{"c":4.69,"h":4.69,"l":4.67,"n":26,"o":4.67,"t":"2026-10-16T09:05:00Z","v":20766,"vw":4.673964},{"c":4.7,"h":4.71,"l":4.69,"n":49,"o":4.69,"t":"2026-10-16T09:10:00Z","v":7832,"vw":4.699471},{"c":4.71,"h":4.71,"l":4.7,"n":6,"o":4.7,"t":"2026-10-16T09:15:00Z","v":925,"vw":4.706471},{"c":4.72,"h":4.72,"l":4.71,"n":30,"o":4.71,"t":"2026-10-16T09:20:00Z","v":4568,"vw":4.711527},{"c":4.71,"h":4.725,"l":4.71,"n":26,"o":4.72,"t":"2026-10-16T09:25:00Z","v":5016,"vw":4.712472},{"c":4.73,"h":4.73,"l":4.71,"n":25,"o":4.71,"t":"2026-10-16T09:30:00Z","v":2027,"vw":4.72411},{"c":4.76,"h":4.76,"l":4.72,"n":5,"o":4.72,"t":"2026-10-16T09:35:00Z","v":13911,"vw":4.722621},{"c":4.72,"h":4.75,"l":4.72,"n":33,"o":4.75,"t":"2026-10-16T09:40:00Z","v":9255,"vw":4.730792},{"c":4.75,"h":4.75,"l":4.7209,"n":16,"o":4.73,"t":"2026-10-16T09:45:00Z","v":3027,"vw":4.732396},{"c":4.73,"h":4.75,"l":4.73,"n":4,"o":4.75,"t":"2026-10-16T09:50:00Z","v":875,"vw":4.73875},{"c":4.71,"h":4.73,"l":4.71,"n":18,"o":4.7207,"t":"2026-10-16T09:55:00Z","v":3846,"vw":4.718724},{"c":4.6701,"h":4.7,"l":4.67,"n":31,"o":4.7,"t":"2026-10-16T10:00:00Z","v":9358,"vw":4.678943},{"c":4.61,"h":4.66,"l":4.6,"n":94,"o":4.66,"t":"2026-10-16T10:05:00Z","v":30723,"vw":4.636171},{"c":4.62,"h":4.6394,"l":4.6,"n":81,"o":4.61,"t":"2026-10-16T10:10:00Z","v":21394,"vw":4.609654},{"c":4.6501,"h":4.6595,"l":4.63,"n":19,"o":4.63,"t":"2026-10-16T10:15:00Z","v":2019,"vw":4.642481},{"c":4.63,"h":4.65,"l":4.63,"n":36,"o":4.65,"t":"2026-10-16T10:20:00Z","v":7227,"vw":4.64},{"c":4.57,"h":4.61,"l":4.57,"n":94,"o":4.61,"t":"2026-10-16T10:25:00Z","v":17977,"vw":4.597303},{"c":4.5483,"h":4.58,"l":4.48,"n":269,"o":4.5706,"t":"2026-10-16T10:30:00Z","v":109800,"vw":4.51788},{"c":4.56,"h":4.565,"l":4.52,"n":149,"o":4.56,"t":"2026-10-16T10:35:00Z","v":28615,"vw":4.549497},{"c":4.5907,"h":4.6,"l":4.5798,"n":62,"o":4.58,"t":"2026-10-16T10:40:00Z","v":10715,"vw":4.59053},{"c":4.6099,"h":4.6099,"l":4.59,"n":8,"o":4.59,"t":"2026-10-16T10:45:00Z","v":5631,"vw":4.591823},{"c":4.58,"h":4.61,"l":4.58,"n":33,"o":4.605,"t":"2026-10-16T10:50:00Z","v":8084,"vw":4.599042},{"c":4.55,"h":4.58,"l":4.55,"n":33,"o":4.56,"t":"2026-10-16T10:55:00Z","v":5571,"vw":4.566277},{"c":4.49,"h":4.56,"l":4.43,"n":279,"o":4.56,"t":"2026-10-16T11:00:00Z","v":56229,"vw":4.482501},{"c":4.47,"h":4.49,"l":4.46,"n":73,"o":4.49,"t":"2026-10-16T11:05:00Z","v":11058,"vw":4.476098},{"c":4.54,"h":4.55,"l":4.48,"n":107,"o":4.49,"t":"2026-10-16T11:10:00Z","v":34998,"vw":4.533019},{"c":4.53,"h":4.54,"l":4.49,"n":74,"o":4.54,"t":"2026-10-16T11:15:00Z","v":32981,"vw":4.508583},{"c":4.4885,"h":4.52,"l":4.48,"n":89,"o":4.52,"t":"2026-10-16T11:20:00Z","v":54950,"vw":4.496282},{"c":4.48,"h":4.5,"l":4.46,"n":121,"o":4.4803,"t":"2026-10-16T11:25:00Z","v":57148,"vw":4.473861},{"c":4.46,"h":4.48,"l":4.45,"n":139,"o":4.475,"t":"2026-10-16T11:30:00Z","v":186903,"vw":4.46286},{"c":4.43,"h":4.48,"l":4.43,"n":51,"o":4.47,"t":"2026-10-16T11:35:00Z","v":52048,"vw":4.467094},{"c":4.45,"h":4.46,"l":4.409,"n":106,"o":4.42,"t":"2026-10-16T11:40:00Z","v":67575,"vw":4.436069},{"c":4.4403,"h":4.478,"l":4.4301,"n":48,"o":4.46,"t":"2026-10-16T11:45:00Z","v":18473,"vw":4.453035},{"c":4.46,"h":4.46,"l":4.43,"n":78,"o":4.44,"t":"2026-10-16T11:50:00Z","v":28985,"vw":4.443137},{"c":4.45,"h":4.46,"l":4.45,"n":40,"o":4.46,"t":"2026-10-16T11:55:00Z","v":32301,"vw":4.453659},{"c":4.45,"h":4.4568,"l":4.425,"n":154,"o":4.45,"t":"2026-10-16T12:00:00Z","v":65195,"vw":4.436869},{"c":4.45,"h":4.4576,"l":4.44,"n":45,"o":4.4485,"t":"2026-10-16T12:05:00Z","v":31591,"vw":4.443624},{"c":4.3938,"h":4.4477,"l":4.39,"n":172,"o":4.44,"t":"2026-10-16T12:10:00Z","v":64889,"vw":4.420339},{"c":4.42,"h":4.42,"l":4.3819,"n":76,"o":4.4002,"t":"2026-10-16T12:15:00Z","v":27145,"vw":4.404969},{"c":4.45,"h":4.4698,"l":4.43,"n":157,"o":4.43,"t":"2026-10-16T12:20:00Z","v":59905,"vw":4.454239},{"c":4.46,"h":4.46,"l":4.45,"n":24,"o":4.45,"t":"2026-10-16T12:25:00Z","v":8611,"vw":4.451469},{"c":4.46,"h":4.46,"l":4.44,"n":62,"o":4.4597,"t":"2026-10-16T12:30:00Z","v":25756,"vw":4.450038},{"c":4.41,"h":4.455,"l":4.4093,"n":77,"o":4.455,"t":"2026-10-16T12:35:00Z","v":20262,"vw":4.414363},{"c":4.41,"h":4.43,"l":4.4,"n":31,"o":4.4101,"t":"2026-10-16T12:40:00Z","v":21317,"vw":4.413317},{"c":4.42,"h":4.42,"l":4.4002,"n":30,"o":4.42,"t":"2026-10-16T12:45:00Z","v":21952,"vw":4.41403},{"c":4.42,"h":4.43,"l":4.42,"n":21,"o":4.42,"t":"2026-10-16T12:50:00Z","v":12427,"vw":4.421416},{"c":4.4594,"h":4.4594,"l":4.42,"n":39,"o":4.42,"t":"2026-10-16T12:55:00Z","v":17493,"vw":4.433073},{"c":4.45,"h":4.46,"l":4.44,"n":38,"o":4.46,"t":"2026-10-16T13:00:00Z","v":13704,"vw":4.451912},{"c":4.45,"h":4.45,"l":4.438,"n":20,"o":4.44,"t":"2026-10-16T13:05:00Z","v":12198,"vw":4.447313},{"c":4.475,"h":4.5,"l":4.4416,"n":93,"o":4.4416,"t":"2026-10-16T13:10:00Z","v":55411,"vw":4.476835},{"c":4.4385,"h":4.48,"l":4.4323,"n":47,"o":4.48,"t":"2026-10-16T13:15:00Z","v":7890,"vw":4.459438},{"c":4.45,"h":4.45,"l":4.43,"n":72,"o":4.43,"t":"2026-10-16T13:20:00Z","v":49200,"vw":4.444925},{"c":4.41,"h":4.46,"l":4.4,"n":755,"o":4.45,"t":"2026-10-16T13:25:00Z","v":127236,"vw":4.419274},{"c":4.1555,"h":4.42,"l":4.13,"n":938,"o":4.42,"t":"2026-10-16T13:30:00Z","v":626473,"vw":4.270236},{"c":4.36,"h":4.36,"l":4.14,"n":665,"o":4.14,"t":"2026-10-16T13:35:00Z","v":416940,"vw":4.251481},{"c":4.425,"h":4.4399,"l":4.24,"n":495,"o":4.35,"t":"2026-10-16T13:40:00Z","v":299905,"vw":4.36029},{"c":4.329,"h":4.42,"l":4.27,"n":352,"o":4.42,"t":"2026-10-16T13:45:00Z","v":221810,"vw":4.335611},{"c":4.3199,"h":4.34,"l":4.21,"n":395,"o":4.32,"t":"2026-10-16T13:50:00Z","v":369157,"vw":4.251864},{"c":4.28,"h":4.35,"l":4.245,"n":303,"o":4.32,"t":"2026-10-16T13:55:00Z","v":278680,"vw":4.284632},{"c":4.3,"h":4.33,"l":4.24,"n":300,"o":4.285,"t":"2026-10-16T14:00:00Z","v":261687,"vw":4.295401},{"c":4.22,"h":4.295,"l":4.21,"n":232,"o":4.295,"t":"2026-10-16T14:05:00Z","v":230287,"vw":4.23897},{"c":4.2601,"h":4.27,"l":4.18,"n":238,"o":4.21,"t":"2026-10-16T14:10:00Z","v":186297,"vw":4.211388},{"c":4.26,"h":4.2959,"l":4.255,"n":110,"o":4.27,"t":"2026-10-16T14:15:00Z","v":56955,"vw":4.274052},{"c":4.285,"h":4.3,"l":4.245,"n":171,"o":4.2597,"t":"2026-10-16T14:20:00Z","v":178216,"vw":4.272679},{"c":4.315,"h":4.315,"l":4.265,"n":129,"o":4.29,"t":"2026-10-16T14:25:00Z","v":70399,"vw":4.286767},{"c":4.3443,"h":4.38,"l":4.29,"n":170,"o":4.29,"t":"2026-10-16T14:30:00Z","v":172850,"vw":4.350697},{"c":4.3892,"h":4.3999,"l":4.3497,"n":166,"o":4.37,"t":"2026-10-16T14:35:00Z","v":157226,"vw":4.370628},{"c":4.33,"h":4.4,"l":4.3214,"n":127,"o":4.375,"t":"2026-10-16T14:40:00Z","v":69229,"vw":4.354367},{"c":4.3,"h":4.3298,"l":4.2801,"n":192,"o":4.32,"t":"2026-10-16T14:45:00Z","v":117489,"vw":4.297884},{"c":4.145,"h":4.3,"l":4.13,"n":352,"o":4.3,"t":"2026-10-16T14:50:00Z","v":216671,"vw":4.193116},{"c":4.1422,"h":4.18,"l":4.13,"n":268,"o":4.1498,"t":"2026-10-16T14:55:00Z","v":199161,"vw":4.15314},{"c":4.12,"h":4.14,"l":4.1,"n":244,"o":4.14,"t":"2026-10-16T15:00:00Z","v":189992,"vw":4.120013},{"c":3.995,"h":4.1299,"l":3.99,"n":595,"o":4.12,"t":"2026-10-16T15:05:00Z","v":472194,"vw":4.040758},{"c":4.0251,"h":4.03,"l":3.98,"n":316,"o":3.99,"t":"2026-10-16T15:10:00Z","v":228135,"vw":4.009659},{"c":4.015,"h":4.04,"l":4.005,"n":171,"o":4.0185,"t":"2026-10-16T15:15:00Z","v":253658,"vw":4.021357},{"c":4.02,"h":4.04,"l":3.9901,"n":144,"o":4.02,"t":"2026-10-16T15:20:00Z","v":152106,"vw":4.012516},{"c":4.04,"h":4.06,"l":4.0293,"n":208,"o":4.0293,"t":"2026-10-16T15:25:00Z","v":196835,"vw":4.049644},{"c":4.05,"h":4.08,"l":4.03,"n":200,"o":4.04,"t":"2026-10-16T15:30:00Z","v":252938,"vw":4.054016},{"c":4.085,"h":4.09,"l":4.04,"n":149,"o":4.0562,"t":"2026-10-16T15:35:00Z","v":139285,"vw":4.066936},{"c":4.045,"h":4.1,"l":4.04,"n":173,"o":4.085,"t":"2026-10-16T15:40:00Z","v":173300,"vw":4.079253},{"c":4.055,"h":4.1,"l":4.04,"n":108,"o":4.049,"t":"2026-10-16T15:45:00Z","v":59545,"vw":4.070059},{"c":3.985,"h":4.0552,"l":3.985,"n":190,"o":4.0502,"t":"2026-10-16T15:50:00Z","v":147472,"vw":4.023732},{"c":3.9699,"h":4,"l":3.96,"n":195,"o":3.985,"t":"2026-10-16T15:55:00Z","v":142938,"vw":3.983564},{"c":3.92,"h":3.97,"l":3.91,"n":285,"o":3.97,"t":"2026-10-16T16:00:00Z","v":456474,"vw":3.931797},{"c":3.8919,"h":3.94,"l":3.89,"n":411,"o":3.92,"t":"2026-10-16T16:05:00Z","v":285939,"vw":3.908834},{"c":3.98,"h":3.98,"l":3.89,"n":191,"o":3.8953,"t":"2026-10-16T16:10:00Z","v":198836,"vw":3.923465},{"c":3.95,"h":3.9791,"l":3.935,"n":150,"o":3.975,"t":"2026-10-16T16:15:00Z","v":120800,"vw":3.958178},{"c":3.976,"h":3.9783,"l":3.945,"n":85,"o":3.9454,"t":"2026-10-16T16:20:00Z","v":86726,"vw":3.960272},{"c":3.9892,"h":3.99,"l":3.965,"n":112,"o":3.97,"t":"2026-10-16T16:25:00Z","v":93095,"vw":3.980612},{"c":3.975,"h":3.9897,"l":3.96,"n":121,"o":3.98,"t":"2026-10-16T16:30:00Z","v":112379,"vw":3.973063},{"c":4.0099,"h":4.0099,"l":3.95,"n":114,"o":3.97,"t":"2026-10-16T16:35:00Z","v":120883,"vw":3.988667},{"c":3.9799,"h":4,"l":3.9401,"n":104,"o":4,"t":"2026-10-16T16:40:00Z","v":85035,"vw":3.968472},{"c":3.935,"h":3.9899,"l":3.93,"n":109,"o":3.9871,"t":"2026-10-16T16:45:00Z","v":85203,"vw":3.95881},{"c":3.92,"h":3.94,"l":3.905,"n":118,"o":3.94,"t":"2026-10-16T16:50:00Z","v":121989,"vw":3.927118},{"c":3.9199,"h":3.92,"l":3.9,"n":85,"o":3.91,"t":"2026-10-16T16:55:00Z","v":107747,"vw":3.909764},{"c":3.865,"h":3.92,"l":3.86,"n":204,"o":3.915,"t":"2026-10-16T17:00:00Z","v":129229,"vw":3.894663},{"c":3.8799,"h":3.89,"l":3.845,"n":220,"o":3.8603,"t":"2026-10-16T17:05:00Z","v":555941,"vw":3.870842},{"c":3.8527,"h":3.91,"l":3.845,"n":191,"o":3.8789,"t":"2026-10-16T17:10:00Z","v":124053,"vw":3.872696},{"c":3.8288,"h":3.85,"l":3.8,"n":279,"o":3.8488,"t":"2026-10-16T17:15:00Z","v":332890,"vw":3.811837},{"c":3.83,"h":3.84,"l":3.8101,"n":166,"o":3.82,"t":"2026-10-16T17:20:00Z","v":102870,"vw":3.821383},{"c":3.87,"h":3.8899,"l":3.82,"n":196,"o":3.825,"t":"2026-10-16T17:25:00Z","v":215780,"vw":3.852471},{"c":3.8741,"h":3.89,"l":3.8442,"n":124,"o":3.87,"t":"2026-10-16T17:30:00Z","v":73907,"vw":3.871709},{"c":3.87,"h":3.9,"l":3.86,"n":164,"o":3.88,"t":"2026-10-16T17:35:00Z","v":120092,"vw":3.878437},{"c":3.9301,"h":3.945,"l":3.86,"n":322,"o":3.86,"t":"2026-10-16T17:40:00Z","v":426414,"vw":3.903704},{"c":3.895,"h":3.96,"l":3.895,"n":121,"o":3.927,"t":"2026-10-16T17:45:00Z","v":98766,"vw":3.924449},{"c":3.86,"h":3.898,"l":3.85,"n":137,"o":3.898,"t":"2026-10-16T17:50:00Z","v":88293,"vw":3.865957},{"c":3.815,"h":3.8678,"l":3.815,"n":132,"o":3.865,"t":"2026-10-16T17:55:00Z","v":127199,"vw":3.837492},{"c":3.795,"h":3.83,"l":3.795,"n":214,"o":3.815,"t":"2026-10-16T18:00:00Z","v":154158,"vw":3.810008},{"c":3.8258,"h":3.8376,"l":3.78,"n":194,"o":3.8,"t":"2026-10-16T18:05:00Z","v":241941,"vw":3.799269},{"c":3.8193,"h":3.8299,"l":3.8,"n":142,"o":3.8299,"t":"2026-10-16T18:10:00Z","v":97266,"vw":3.816584},{"c":3.785,"h":3.83,"l":3.785,"n":141,"o":3.815,"t":"2026-10-16T18:15:00Z","v":110853,"vw":3.810219},{"c":3.775,"h":3.79,"l":3.76,"n":234,"o":3.785,"t":"2026-10-16T18:20:00Z","v":299686,"vw":3.773847},{"c":3.76,"h":3.7882,"l":3.7518,"n":169,"o":3.775,"t":"2026-10-16T18:25:00Z","v":194095,"vw":3.768816},{"c":3.79,"h":3.79,"l":3.7505,"n":144,"o":3.7796,"t":"2026-10-16T18:30:00Z","v":128260,"vw":3.776844},{"c":3.745,"h":3.79,"l":3.73,"n":211,"o":3.79,"t":"2026-10-16T18:35:00Z","v":168158,"vw":3.750993},{"c":3.72,"h":3.76,"l":3.7,"n":234,"o":3.7499,"t":"2026-10-16T18:40:00Z","v":353497,"vw":3.714394},{"c":3.68,"h":3.73,"l":3.66,"n":336,"o":3.73,"t":"2026-10-16T18:45:00Z","v":315846,"vw":3.683959},{"c":3.65,"h":3.6866,"l":3.6413,"n":255,"o":3.675,"t":"2026-10-16T18:50:00Z","v":120239,"vw":3.660497},{"c":3.6699,"h":3.67,"l":3.64,"n":223,"o":3.645,"t":"2026-10-16T18:55:00Z","v":567348,"vw":3.662356},{"c":3.655,"h":3.6774,"l":3.6401,"n":280,"o":3.6701,"t":"2026-10-16T19:00:00Z","v":432921,"vw":3.656984},{"c":3.655,"h":3.6786,"l":3.6201,"n":250,"o":3.655,"t":"2026-10-16T19:05:00Z","v":209727,"vw":3.644374},{"c":3.75,"h":3.7501,"l":3.66,"n":299,"o":3.66,"t":"2026-10-16T19:10:00Z","v":274632,"vw":3.705704},{"c":3.7093,"h":3.765,"l":3.675,"n":228,"o":3.75,"t":"2026-10-16T19:15:00Z","v":195493,"vw":3.709354},{"c":3.725,"h":3.7399,"l":3.695,"n":175,"o":3.71,"t":"2026-10-16T19:20:00Z","v":260391,"vw":3.71877},{"c":3.75,"h":3.77,"l":3.72,"n":211,"o":3.725,"t":"2026-10-16T19:25:00Z","v":171852,"vw":3.738887},{"c":3.67,"h":3.755,"l":3.64,"n":237,"o":3.75,"t":"2026-10-16T19:30:00Z","v":230371,"vw":3.687457},{"c":3.64,"h":3.6893,"l":3.62,"n":427,"o":3.6768,"t":"2026-10-16T19:35:00Z","v":702136,"vw":3.641287},{"c":3.605,"h":3.66,"l":3.6,"n":394,"o":3.635,"t":"2026-10-16T19:40:00Z","v":318927,"vw":3.627234},{"c":3.615,"h":3.62,"l":3.58,"n":391,"o":3.605,"t":"2026-10-16T19:45:00Z","v":281560,"vw":3.598436},{"c":3.69,"h":3.6999,"l":3.615,"n":365,"o":3.62,"t":"2026-10-16T19:50:00Z","v":281477,"vw":3.645857},{"c":3.72,"h":3.755,"l":3.6699,"n":238,"o":3.69,"t":"2026-10-16T19:55:00Z","v":202815,"vw":3.711785},{"c":3.73,"h":3.78,"l":3.7,"n":120,"o":3.72,"t":"2026-10-16T20:00:00Z","v":46760,"vw":3.740287},{"c":3.7051,"h":3.75,"l":3.6934,"n":83,"o":3.73,"t":"2026-10-16T20:05:00Z","v":56546,"vw":3.715375},{"c":3.71,"h":3.73,"l":3.6995,"n":28,"o":3.6995,"t":"2026-10-16T20:10:00Z","v":10832,"vw":3.716229},{"c":3.71,"h":3.73,"l":3.71,"n":24,"o":3.71,"t":"2026-10-16T20:15:00Z","v":7781,"vw":3.720336},{"c":3.7459,"h":3.7459,"l":3.7138,"n":20,"o":3.715,"t":"2026-10-16T20:20:00Z","v":7583,"vw":3.730208},{"c":3.7394,"h":3.74,"l":3.73,"n":25,"o":3.73,"t":"2026-10-16T20:25:00Z","v":12635,"vw":3.733106},{"c":3.7478,"h":3.7478,"l":3.735,"n":57,"o":3.735,"t":"2026-10-16T20:30:00Z","v":18292,"vw":3.738469},{"c":3.74,"h":3.7484,"l":3.73,"n":32,"o":3.7484,"t":"2026-10-16T20:35:00Z","v":16369,"vw":3.738968},{"c":3.7899,"h":3.7991,"l":3.7401,"n":44,"o":3.745,"t":"2026-10-16T20:40:00Z","v":19700,"vw":3.773421},{"c":3.77,"h":3.7962,"l":3.7602,"n":35,"o":3.79,"t":"2026-10-16T20:45:00Z","v":13001,"vw":3.77262},{"c":3.765,"h":3.77,"l":3.765,"n":12,"o":3.768,"t":"2026-10-16T20:50:00Z","v":9996,"vw":3.769328},{"c":3.76,"h":3.77,"l":3.75,"n":36,"o":3.765,"t":"2026-10-16T20:55:00Z","v":41329,"vw":3.768394},{"c":3.73,"h":3.7583,"l":3.73,"n":31,"o":3.755,"t":"2026-10-16T21:00:00Z","v":10433,"vw":3.744452},{"c":3.74,"h":3.7528,"l":3.73,"n":6,"o":3.731,"t":"2026-10-16T21:05:00Z","v":3821,"vw":3.739632},{"c":3.73,"h":3.7303,"l":3.72,"n":21,"o":3.73,"t":"2026-10-16T21:10:00Z","v":16257,"vw":3.728959},{"c":3.73,"h":3.7471,"l":3.72,"n":16,"o":3.72,"t":"2026-10-16T21:15:00Z","v":8268,"vw":3.732251},{"c":3.7201,"h":3.7301,"l":3.7201,"n":32,"o":3.73,"t":"2026-10-16T21:20:00Z","v":6254,"vw":3.729829},{"c":3.74,"h":3.74,"l":3.73,"n":8,"o":3.73,"t":"2026-10-16T21:25:00Z","v":5941,"vw":3.736013},{"c":3.7469,"h":3.7559,"l":3.73,"n":17,"o":3.73,"t":"2026-10-16T21:30:00Z","v":15660,"vw":3.733725},{"c":3.74,"h":3.76,"l":3.73,"n":15,"o":3.739,"t":"2026-10-16T21:35:00Z","v":15650,"vw":3.733047},{"c":3.7537,"h":3.7537,"l":3.745,"n":7,"o":3.745,"t":"2026-10-16T21:40:00Z","v":372,"vw":3.74848},{"c":3.701,"h":3.74,"l":3.701,"n":45,"o":3.74,"t":"2026-10-16T21:45:00Z","v":60806,"vw":3.719538},{"c":3.7,"h":3.7386,"l":3.7,"n":20,"o":3.7,"t":"2026-10-16T21:50:00Z","v":5983,"vw":3.709829},{"c":3.6918,"h":3.73,"l":3.6918,"n":24,"o":3.7,"t":"2026-10-16T21:55:00Z","v":5357,"vw":3.699291},{"c":3.6939,"h":3.6968,"l":3.69,"n":7,"o":3.69,"t":"2026-10-16T22:00:00Z","v":4737,"vw":3.691793},{"c":3.7439,"h":3.7439,"l":3.6964,"n":9,"o":3.7,"t":"2026-10-16T22:05:00Z","v":6781,"vw":3.713803},{"c":3.6914,"h":3.72,"l":3.6914,"n":16,"o":3.72,"t":"2026-10-16T22:10:00Z","v":3119,"vw":3.709397},{"c":3.72,"h":3.75,"l":3.6968,"n":14,"o":3.6968,"t":"2026-10-16T22:15:00Z","v":9502,"vw":3.72592},{"c":3.7391,"h":3.7435,"l":3.72,"n":7,"o":3.7435,"t":"2026-10-16T22:20:00Z","v":6854,"vw":3.73801},{"c":3.6977,"h":3.7502,"l":3.6977,"n":16,"o":3.72,"t":"2026-10-16T22:25:00Z","v":8918,"vw":3.725451},{"c":3.73,"h":3.74,"l":3.7017,"n":11,"o":3.72,"t":"2026-10-16T22:30:00Z","v":1399,"vw":3.713997},{"c":3.72,"h":3.73,"l":3.7,"n":6,"o":3.73,"t":"2026-10-16T22:35:00Z","v":7075,"vw":3.708062},{"c":3.7026,"h":3.71,"l":3.7026,"n":5,"o":3.71,"t":"2026-10-16T22:40:00Z","v":964,"vw":3.708917},{"c":3.7393,"h":3.74,"l":3.71,"n":12,"o":3.715,"t":"2026-10-16T22:45:00Z","v":4470,"vw":3.727259},{"c":3.751,"h":3.751,"l":3.71,"n":6,"o":3.71,"t":"2026-10-16T22:50:00Z","v":1203,"vw":3.718},{"c":3.72,"h":3.74,"l":3.72,"n":11,"o":3.73,"t":"2026-10-16T22:55:00Z","v":790,"vw":3.724865},{"c":3.69,"h":3.73,"l":3.69,"n":42,"o":3.73,"t":"2026-10-16T23:00:00Z","v":5291,"vw":3.695392},{"c":3.7,"h":3.7,"l":3.68,"n":49,"o":3.695,"t":"2026-10-16T23:05:00Z","v":13253,"vw":3.685947},{"c":3.71,"h":3.71,"l":3.67,"n":7,"o":3.7,"t":"2026-10-16T23:10:00Z","v":2040,"vw":3.6875},{"c":3.7,"h":3.71,"l":3.69,"n":12,"o":3.71,"t":"2026-10-16T23:15:00Z","v":8498,"vw":3.695355},{"c":3.6811,"h":3.7,"l":3.6811,"n":18,"o":3.6815,"t":"2026-10-16T23:20:00Z","v":3867,"vw":3.685049},{"c":3.7,"h":3.7,"l":3.6822,"n":18,"o":3.6822,"t":"2026-10-16T23:25:00Z","v":5050,"vw":3.696112},{"c":3.7015,"h":3.71,"l":3.7,"n":13,"o":3.71,"t":"2026-10-16T23:30:00Z","v":5572,"vw":3.704997},{"c":3.7027,"h":3.72,"l":3.7,"n":6,"o":3.71,"t":"2026-10-16T23:35:00Z","v":1690,"vw":3.702774},{"c":3.7007,"h":3.72,"l":3.7007,"n":9,"o":3.7163,"t":"2026-10-16T23:40:00Z","v":1869,"vw":3.708802},{"c":3.7189,"h":3.73,"l":3.702,"n":19,"o":3.73,"t":"2026-10-16T23:45:00Z","v":4257,"vw":3.713299},{"c":3.71,"h":3.72,"l":3.702,"n":13,"o":3.71,"t":"2026-10-16T23:50:00Z","v":2390,"vw":3.70936},{"c":3.73,"h":3.73,"l":3.7169,"n":28,"o":3.7191,"t":"2026-10-16T23:55:00Z","v":4114,"vw":3.728206},{"c":3.9505,"h":4.02,"l":3.85,"n":524,"o":3.85,"t":"2026-10-19T08:00:00Z","v":355397,"vw":3.970376},{"c":3.95,"h":4.02,"l":3.95,"n":29,"o":3.96,"t":"2026-10-19T08:05:00Z","v":22194,"vw":3.957943},{"c":3.95,"h":3.95,"l":3.93,"n":19,"o":3.93,"t":"2026-10-19T08:10:00Z","v":8351,"vw":3.933104},{"c":3.92,"h":3.94,"l":3.92,"n":43,"o":3.94,"t":"2026-10-19T08:15:00Z","v":12627,"vw":3.929047},{"c":3.95,"h":3.95,"l":3.93,"n":11,"o":3.93,"t":"2026-10-19T08:20:00Z","v":2910,"vw":3.942807},{"c":3.959,"h":3.96,"l":3.949,"n":42,"o":3.95,"t":"2026-10-19T08:25:00Z","v":13284,"vw":3.951507},{"c":3.96,"h":3.96,"l":3.95,"n":12,"o":3.95,"t":"2026-10-19T08:30:00Z","v":6315,"vw":3.953651},{"c":3.98,"h":3.98,"l":3.96,"n":12,"o":3.96,"t":"2026-10-19T08:35:00Z","v":6068,"vw":3.967933},{"c":3.9607,"h":3.97,"l":3.96,"n":6,"o":3.96,"t":"2026-10-19T08:40:00Z","v":1137,"vw":3.964609},{"c":3.9599,"h":3.97,"l":3.9595,"n":52,"o":3.96,"t":"2026-10-19T08:45:00Z","v":28208,"vw":3.960316},{"c":3.955,"h":3.96,"l":3.955,"n":7,"o":3.96,"t":"2026-10-19T08:50:00Z","v":1210,"vw":3.959286},{"c":3.94,"h":3.96,"l":3.94,"n":42,"o":3.96,"t":"2026-10-19T08:55:00Z","v":12094,"vw":3.943988},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-19T09:00:00Z","v":571,"vw":3.94},{"c":3.9406,"h":3.9406,"l":3.9207,"n":20,"o":3.9207,"t":"2026-10-19T09:10:00Z","v":6385,"vw":3.936021},{"c":3.96,"h":3.96,"l":3.95,"n":5,"o":3.95,"t":"2026-10-19T09:15:00Z","v":506,"vw":3.953485},{"c":3.96,"h":3.96,"l":3.95,"n":3,"o":3.95,"t":"2026-10-19T09:20:00Z","v":2463,"vw":3.951016},{"c":3.99,"h":3.99,"l":3.97,"n":71,"o":3.97,"t":"2026-10-19T09:25:00Z","v":38550,"vw":3.980681},{"c":3.98,"h":4.01,"l":3.98,"n":14,"o":4,"t":"2026-10-19T09:30:00Z","v":2987,"vw":3.992352},{"c":3.97,"h":3.9895,"l":3.97,"n":20,"o":3.98,"t":"2026-10-19T09:35:00Z","v":2158,"vw":3.98071},{"c":3.9705,"h":3.9705,"l":3.9705,"n":5,"o":3.9705,"t":"2026-10-19T09:40:00Z","v":809,"vw":3.9705},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-10-19T09:45:00Z","v":560,"vw":3.975},{"c":3.975,"h":3.975,"l":3.975,"n":2,"o":3.975,"t":"2026-10-19T09:50:00Z","v":245,"vw":3.975},{"c":3.9797,"h":3.9797,"l":3.9797,"n":1,"o":3.9797,"t":"2026-10-19T09:55:00Z","v":400,"vw":3.9797},{"c":3.98,"h":3.98,"l":3.9701,"n":8,"o":3.9793,"t":"2026-10-19T10:00:00Z","v":4834,"vw":3.976431},{"c":3.979,"h":3.9793,"l":3.979,"n":3,"o":3.9793,"t":"2026-10-19T10:05:00Z","v":435,"vw":3.979231},{"c":3.99,"h":3.99,"l":3.98,"n":4,"o":3.98,"t":"2026-10-19T10:10:00Z","v":701,"vw":3.982857},{"c":3.9893,"h":3.99,"l":3.98,"n":10,"o":3.99,"t":"2026-10-19T10:15:00Z","v":3057,"vw":3.985578},{"c":3.98,"h":3.9893,"l":3.98,"n":3,"o":3.9893,"t":"2026-10-19T10:20:00Z","v":600,"vw":3.98155},{"c":3.99,"h":3.99,"l":3.98,"n":16,"o":3.98,"t":"2026-10-19T10:25:00Z","v":4621,"vw":3.980659},{"c":3.97,"h":3.97,"l":3.96,"n":9,"o":3.97,"t":"2026-10-19T10:30:00Z","v":2084,"vw":3.96761},{"c":4,"h":4.02,"l":3.96,"n":145,"o":3.96,"t":"2026-10-19T10:35:00Z","v":84119,"vw":3.994082},{"c":4.0105,"h":4.02,"l":3.98,"n":34,"o":4,"t":"2026-10-19T10:40:00Z","v":7327,"vw":3.999319},{"c":4.0307,"h":4.0493,"l":4.01,"n":29,"o":4.01,"t":"2026-10-19T10:45:00Z","v":6414,"vw":4.030123},{"c":4.05,"h":4.05,"l":4.04,"n":21,"o":4.04,"t":"2026-10-19T10:50:00Z","v":4081,"vw":4.045212},{"c":4.0679,"h":4.069,"l":4.05,"n":26,"o":4.0688,"t":"2026-10-19T10:55:00Z","v":16807,"vw":4.053233},{"c":4.01,"h":4.062,"l":4.0007,"n":99,"o":4.055,"t":"2026-10-19T11:00:00Z","v":31584,"vw":4.02429},{"c":3.9707,"h":4,"l":3.9707,"n":45,"o":4,"t":"2026-10-19T11:05:00Z","v":12076,"vw":3.984431},{"c":3.97,"h":3.9797,"l":3.96,"n":36,"o":3.9705,"t":"2026-10-19T11:10:00Z","v":12670,"vw":3.96711},{"c":3.9577,"h":3.9602,"l":3.95,"n":38,"o":3.9602,"t":"2026-10-19T11:15:00Z","v":29313,"vw":3.958796},{"c":3.9515,"h":3.9699,"l":3.95,"n":30,"o":3.96,"t":"2026-10-19T11:20:00Z","v":68655,"vw":3.959497},{"c":3.94,"h":3.97,"l":3.94,"n":54,"o":3.96,"t":"2026-10-19T11:25:00Z","v":14703,"vw":3.956044},{"c":3.91,"h":3.95,"l":3.91,"n":47,"o":3.94,"t":"2026-10-19T11:30:00Z","v":10978,"vw":3.929648},{"c":4,"h":4.02,"l":3.91,"n":76,"o":3.91,"t":"2026-10-19T11:35:00Z","v":78297,"vw":3.978562},{"c":4,"h":4.0305,"l":4,"n":71,"o":4.01,"t":"2026-10-19T11:40:00Z","v":80836,"vw":4.016776},{"c":4.0999,"h":4.1,"l":3.99,"n":98,"o":3.995,"t":"2026-10-19T11:45:00Z","v":72023,"vw":4.055318},{"c":4.14,"h":4.14,"l":4.08,"n":69,"o":4.09,"t":"2026-10-19T11:50:00Z","v":62912,"vw":4.106943},{"c":4.12,"h":4.1305,"l":4.1,"n":57,"o":4.1305,"t":"2026-10-19T11:55:00Z","v":62216,"vw":4.118874},{"c":4.11,"h":4.12,"l":4.1,"n":65,"o":4.12,"t":"2026-10-19T12:00:00Z","v":50811,"vw":4.114708},{"c":4.16,"h":4.16,"l":4.12,"n":69,"o":4.12,"t":"2026-10-19T12:05:00Z","v":55688,"vw":4.14573},{"c":4.1538,"h":4.16,"l":4.14,"n":54,"o":4.15,"t":"2026-10-19T12:10:00Z","v":31208,"vw":4.14788},{"c":4.1491,"h":4.16,"l":4.1406,"n":48,"o":4.16,"t":"2026-10-19T12:15:00Z","v":30120,"vw":4.15314},{"c":4.13,"h":4.15,"l":4.13,"n":30,"o":4.1402,"t":"2026-10-19T12:20:00Z","v":20607,"vw":4.140354},{"c":4.16,"h":4.17,"l":4.13,"n":40,"o":4.1305,"t":"2026-10-19T12:25:00Z","v":38668,"vw":4.161236},{"c":4.18,"h":4.19,"l":4.148,"n":74,"o":4.15,"t":"2026-10-19T12:30:00Z","v":77938,"vw":4.175038},{"c":4.17,"h":4.2,"l":4.16,"n":77,"o":4.18,"t":"2026-10-19T12:35:00Z","v":49068,"vw":4.188043},{"c":4.15,"h":4.16,"l":4.14,"n":59,"o":4.15,"t":"2026-10-19T12:40:00Z","v":44479,"vw":4.152368},{"c":4.15,"h":4.15,"l":4.1339,"n":56,"o":4.1438,"t":"2026-10-19T12:45:00Z","v":46511,"vw":4.140299},{"c":4.1203,"h":4.15,"l":4.1203,"n":41,"o":4.1495,"t":"2026-10-19T12:50:00Z","v":15155,"vw":4.137768},{"c":4.0939,"h":4.12,"l":4.09,"n":64,"o":4.12,"t":"2026-10-19T12:55:00Z","v":63987,"vw":4.104648},{"c":4.1185,"h":4.12,"l":4.0939,"n":68,"o":4.0994,"t":"2026-10-19T13:00:00Z","v":55035,"vw":4.115671},{"c":4.15,"h":4.15,"l":4.1193,"n":40,"o":4.12,"t":"2026-10-19T13:05:00Z","v":40194,"vw":4.136463},{"c":4.14,"h":4.172,"l":4.14,"n":67,"o":4.15,"t":"2026-10-19T13:10:00Z","v":56901,"vw":4.16484},{"c":4.18,"h":4.18,"l":4.15,"n":45,"o":4.15,"t":"2026-10-19T13:15:00Z","v":32757,"vw":4.159393},{"c":4.19,"h":4.2,"l":4.1603,"n":59,"o":4.165,"t":"2026-10-19T13:20:00Z","v":35686,"vw":4.181709},{"c":4.09,"h":4.19,"l":4.09,"n":199,"o":4.19,"t":"2026-10-19T13:25:00Z","v":105458,"vw":4.155401},{"c":4.03,"h":4.12,"l":3.9829,"n":793,"o":4.09,"t":"2026-10-19T13:30:00Z","v":727784,"vw":4.043369},{"c":4.0023,"h":4.07,"l":3.96,"n":598,"o":4.03,"t":"2026-10-19T13:35:00Z","v":515259,"vw":3.990475},{"c":4.08,"h":4.1599,"l":3.975,"n":299,"o":3.98,"t":"2026-10-19T13:40:00Z","v":202136,"vw":4.073511},{"c":4.11,"h":4.18,"l":4.07,"n":326,"o":4.085,"t":"2026-10-19T13:45:00Z","v":288248,"vw":4.123967},{"c":4.0106,"h":4.1499,"l":3.995,"n":200,"o":4.12,"t":"2026-10-19T13:50:00Z","v":145348,"vw":4.045008},{"c":3.99,"h":4.03,"l":3.965,"n":236,"o":4,"t":"2026-10-19T13:55:00Z","v":166702,"vw":3.998471},{"c":3.9317,"h":3.995,"l":3.92,"n":242,"o":3.99,"t":"2026-10-19T14:00:00Z","v":253334,"vw":3.947485},{"c":3.915,"h":3.935,"l":3.9,"n":205,"o":3.93,"t":"2026-10-19T14:05:00Z","v":170712,"vw":3.918714},{"c":4.02,"h":4.02,"l":3.89,"n":288,"o":3.92,"t":"2026-10-19T14:10:00Z","v":261328,"vw":3.930991},{"c":4.035,"h":4.08,"l":4.005,"n":193,"o":4.015,"t":"2026-10-19T14:15:00Z","v":161514,"vw":4.042863},{"c":4.05,"h":4.05,"l":4.015,"n":137,"o":4.04,"t":"2026-10-19T14:20:00Z","v":120955,"vw":4.035709},{"c":4.04,"h":4.06,"l":4.03,"n":89,"o":4.05,"t":"2026-10-19T14:25:00Z","v":59216,"vw":4.044684},{"c":4.02,"h":4.04,"l":3.971,"n":187,"o":4.04,"t":"2026-10-19T14:30:00Z","v":145540,"vw":3.999085},{"c":4.035,"h":4.05,"l":4.0003,"n":116,"o":4.0199,"t":"2026-10-19T14:35:00Z","v":76775,"vw":4.022578},{"c":4.0703,"h":4.0877,"l":4.03,"n":137,"o":4.03,"t":"2026-10-19T14:40:00Z","v":129899,"vw":4.063001},{"c":4.0999,"h":4.15,"l":4.08,"n":170,"o":4.08,"t":"2026-10-19T14:45:00Z","v":245801,"vw":4.125673},{"c":4.0993,"h":4.115,"l":4.064,"n":100,"o":4.09,"t":"2026-10-19T14:50:00Z","v":68337,"vw":4.089361},{"c":4.13,"h":4.14,"l":4.1002,"n":69,"o":4.1002,"t":"2026-10-19T14:55:00Z","v":74168,"vw":4.121817},{"c":4.135,"h":4.1589,"l":4.1133,"n":78,"o":4.125,"t":"2026-10-19T15:00:00Z","v":70774,"vw":4.140051},{"c":4.175,"h":4.1799,"l":4.14,"n":92,"o":4.14,"t":"2026-10-19T15:05:00Z","v":152921,"vw":4.159923},{"c":4.11,"h":4.165,"l":4.095,"n":122,"o":4.165,"t":"2026-10-19T15:10:00Z","v":109658,"vw":4.120994},{"c":4.1,"h":4.11,"l":4.085,"n":79,"o":4.105,"t":"2026-10-19T15:15:00Z","v":80530,"vw":4.099567},{"c":4.13,"h":4.13,"l":4.095,"n":65,"o":4.1097,"t":"2026-10-19T15:20:00Z","v":40856,"vw":4.111632},{"c":4.145,"h":4.165,"l":4.125,"n":90,"o":4.14,"t":"2026-10-19T15:25:00Z","v":58546,"vw":4.140235},{"c":4.165,"h":4.166,"l":4.135,"n":76,"o":4.145,"t":"2026-10-19T15:30:00Z","v":72230,"vw":4.143635},{"c":4.17,"h":4.2,"l":4.1601,"n":136,"o":4.1698,"t":"2026-10-19T15:35:00Z","v":62349,"vw":4.179119},{"c":4.18,"h":4.19,"l":4.165,"n":56,"o":4.17,"t":"2026-10-19T15:40:00Z","v":51392,"vw":4.177206},{"c":4.17,"h":4.18,"l":4.16,"n":63,"o":4.1785,"t":"2026-10-19T15:45:00Z","v":45519,"vw":4.172391},{"c":4.1501,"h":4.175,"l":4.14,"n":72,"o":4.175,"t":"2026-10-19T15:50:00Z","v":55221,"vw":4.154295},{"c":4.1749,"h":4.195,"l":4.1505,"n":100,"o":4.1664,"t":"2026-10-19T15:55:00Z","v":71663,"vw":4.177232},{"c":4.1305,"h":4.17,"l":4.13,"n":75,"o":4.17,"t":"2026-10-19T16:00:00Z","v":63199,"vw":4.145023},{"c":4.1401,"h":4.15,"l":4.12,"n":64,"o":4.1399,"t":"2026-10-19T16:05:00Z","v":43100,"vw":4.13357},{"c":4.145,"h":4.16,"l":4.14,"n":70,"o":4.14,"t":"2026-10-19T16:10:00Z","v":58764,"vw":4.145557},{"c":4.1498,"h":4.1684,"l":4.14,"n":45,"o":4.14,"t":"2026-10-19T16:15:00Z","v":24564,"vw":4.153769},{"c":4.14,"h":4.1495,"l":4.12,"n":58,"o":4.1495,"t":"2026-10-19T16:20:00Z","v":37212,"vw":4.133746},{"c":4.135,"h":4.15,"l":4.12,"n":57,"o":4.14,"t":"2026-10-19T16:25:00Z","v":70098,"vw":4.134757},{"c":4.125,"h":4.1399,"l":4.105,"n":204,"o":4.13,"t":"2026-10-19T16:30:00Z","v":240375,"vw":4.11919},{"c":4.125,"h":4.135,"l":4.12,"n":33,"o":4.1299,"t":"2026-10-19T16:35:00Z","v":40106,"vw":4.125331},{"c":4.115,"h":4.12,"l":4.11,"n":31,"o":4.12,"t":"2026-10-19T16:40:00Z","v":60761,"vw":4.114071},{"c":4.0563,"h":4.11,"l":4.04,"n":148,"o":4.11,"t":"2026-10-19T16:45:00Z","v":104670,"vw":4.077521},{"c":4.04,"h":4.07,"l":4.04,"n":40,"o":4.055,"t":"2026-10-19T16:50:00Z","v":25624,"vw":4.052243},{"c":4.035,"h":4.075,"l":4.03,"n":86,"o":4.0499,"t":"2026-10-19T16:55:00Z","v":83317,"vw":4.043027},{"c":4.05,"h":4.0503,"l":4.025,"n":66,"o":4.035,"t":"2026-10-19T17:00:00Z","v":95019,"vw":4.041994},{"c":4.045,"h":4.06,"l":4.0401,"n":62,"o":4.045,"t":"2026-10-19T17:05:00Z","v":44073,"vw":4.049116},{"c":4.035,"h":4.0499,"l":4.03,"n":48,"o":4.045,"t":"2026-10-19T17:10:00Z","v":93992,"vw":4.032378},{"c":4.042,"h":4.06,"l":4.03,"n":52,"o":4.03,"t":"2026-10-19T17:15:00Z","v":45026,"vw":4.049281},{"c":4.0378,"h":4.05,"l":4.025,"n":45,"o":4.04,"t":"2026-10-19T17:20:00Z","v":20103,"vw":4.032414},{"c":4.055,"h":4.0557,"l":4.03,"n":36,"o":4.035,"t":"2026-10-19T17:25:00Z","v":9974,"vw":4.045598},{"c":4.0449,"h":4.0453,"l":4.035,"n":32,"o":4.04,"t":"2026-10-19T17:30:00Z","v":27909,"vw":4.039465},{"c":4.0455,"h":4.07,"l":4.0402,"n":62,"o":4.05,"t":"2026-10-19T17:35:00Z","v":109854,"vw":4.062156},{"c":4.02,"h":4.045,"l":4.005,"n":91,"o":4.045,"t":"2026-10-19T17:40:00Z","v":189103,"vw":4.02084},{"c":3.935,"h":4,"l":3.9201,"n":232,"o":4,"t":"2026-10-19T17:45:00Z","v":280708,"vw":3.95566},{"c":3.9303,"h":3.9499,"l":3.91,"n":157,"o":3.94,"t":"2026-10-19T17:50:00Z","v":109054,"vw":3.929302},{"c":3.94,"h":3.95,"l":3.9217,"n":82,"o":3.9305,"t":"2026-10-19T17:55:00Z","v":59856,"vw":3.935147},{"c":3.9186,"h":3.9381,"l":3.9,"n":89,"o":3.935,"t":"2026-10-19T18:00:00Z","v":86580,"vw":3.918087},{"c":3.92,"h":3.92,"l":3.8933,"n":115,"o":3.91,"t":"2026-10-19T18:05:00Z","v":106021,"vw":3.903911},{"c":3.95,"h":3.96,"l":3.915,"n":95,"o":3.925,"t":"2026-10-19T18:10:00Z","v":79465,"vw":3.934891},{"c":3.905,"h":3.9464,"l":3.9013,"n":51,"o":3.9464,"t":"2026-10-19T18:15:00Z","v":60361,"vw":3.929096},{"c":3.8658,"h":3.91,"l":3.8658,"n":115,"o":3.905,"t":"2026-10-19T18:20:00Z","v":117578,"vw":3.898492},{"c":3.835,"h":3.8688,"l":3.8201,"n":177,"o":3.865,"t":"2026-10-19T18:25:00Z","v":241762,"vw":3.840127},{"c":3.825,"h":3.84,"l":3.82,"n":77,"o":3.8304,"t":"2026-10-19T18:30:00Z","v":80286,"vw":3.827671},{"c":3.8488,"h":3.8488,"l":3.8115,"n":84,"o":3.82,"t":"2026-10-19T18:35:00Z","v":262731,"vw":3.835733},{"c":3.88,"h":3.88,"l":3.845,"n":166,"o":3.845,"t":"2026-10-19T18:40:00Z","v":298928,"vw":3.860456},{"c":3.881,"h":3.92,"l":3.8803,"n":104,"o":3.885,"t":"2026-10-19T18:45:00Z","v":115352,"vw":3.902791},{"c":3.915,"h":3.92,"l":3.88,"n":81,"o":3.885,"t":"2026-10-19T18:50:00Z","v":74643,"vw":3.905345},{"c":3.9186,"h":3.935,"l":3.91,"n":46,"o":3.9199,"t":"2026-10-19T18:55:00Z","v":31956,"vw":3.92511},{"c":3.9571,"h":3.9584,"l":3.9198,"n":65,"o":3.92,"t":"2026-10-19T19:00:00Z","v":51595,"vw":3.936953},{"c":3.925,"h":3.97,"l":3.9212,"n":83,"o":3.96,"t":"2026-10-19T19:05:00Z","v":90819,"vw":3.94469},{"c":3.95,"h":3.95,"l":3.9191,"n":61,"o":3.92,"t":"2026-10-19T19:10:00Z","v":63849,"vw":3.927675},{"c":3.975,"h":3.98,"l":3.95,"n":81,"o":3.95,"t":"2026-10-19T19:15:00Z","v":66058,"vw":3.967367},{"c":4.08,"h":4.1,"l":3.945,"n":745,"o":3.97,"t":"2026-10-19T19:20:00Z","v":946833,"vw":4.041613},{"c":3.99,"h":4.1,"l":3.96,"n":226,"o":4.1,"t":"2026-10-19T19:25:00Z","v":220348,"vw":3.991518},{"c":4.0039,"h":4.03,"l":3.9799,"n":94,"o":3.9799,"t":"2026-10-19T19:30:00Z","v":71983,"vw":4.006268},{"c":4.035,"h":4.04,"l":4.0033,"n":56,"o":4.005,"t":"2026-10-19T19:35:00Z","v":44322,"vw":4.011859},{"c":4.03,"h":4.1,"l":4.03,"n":125,"o":4.035,"t":"2026-10-19T19:40:00Z","v":59896,"vw":4.059787},{"c":4.03,"h":4.045,"l":4.005,"n":110,"o":4.045,"t":"2026-10-19T19:45:00Z","v":90090,"vw":4.018523},{"c":3.945,"h":4.01,"l":3.9301,"n":169,"o":4.01,"t":"2026-10-19T19:50:00Z","v":118127,"vw":3.962519},{"c":3.91,"h":3.95,"l":3.9,"n":181,"o":3.95,"t":"2026-10-19T19:55:00Z","v":170533,"vw":3.918895},{"c":3.89,"h":3.92,"l":3.86,"n":117,"o":3.92,"t":"2026-10-19T20:00:00Z","v":41521,"vw":3.895762},{"c":3.9,"h":3.91,"l":3.8803,"n":54,"o":3.8803,"t":"2026-10-19T20:05:00Z","v":65706,"vw":3.898016},{"c":3.91,"h":3.9199,"l":3.9,"n":30,"o":3.9049,"t":"2026-10-19T20:10:00Z","v":24240,"vw":3.914402},{"c":3.9162,"h":3.92,"l":3.91,"n":12,"o":3.91,"t":"2026-10-19T20:15:00Z","v":7291,"vw":3.913002},{"c":3.9256,"h":3.9294,"l":3.92,"n":8,"o":3.92,"t":"2026-10-19T20:20:00Z","v":1353,"vw":3.921125},{"c":3.9106,"h":3.92,"l":3.9106,"n":5,"o":3.92,"t":"2026-10-19T20:25:00Z","v":1610,"vw":3.917731},{"c":3.9198,"h":3.92,"l":3.9198,"n":4,"o":3.92,"t":"2026-10-19T20:30:00Z","v":1650,"vw":3.919988},{"c":3.93,"h":3.93,"l":3.92,"n":8,"o":3.92,"t":"2026-10-19T20:35:00Z","v":3532,"vw":3.9246},{"c":3.9003,"h":3.93,"l":3.9003,"n":8,"o":3.93,"t":"2026-10-19T20:40:00Z","v":8465,"vw":3.906593},{"c":3.9,"h":3.905,"l":3.89,"n":10,"o":3.905,"t":"2026-10-19T20:45:00Z","v":7047,"vw":3.897717},{"c":3.89,"h":3.9,"l":3.89,"n":3,"o":3.9,"t":"2026-10-19T20:50:00Z","v":7905,"vw":3.891139},{"c":3.91,"h":3.9196,"l":3.9,"n":13,"o":3.9,"t":"2026-10-19T20:55:00Z","v":8482,"vw":3.902498},{"c":3.93,"h":3.93,"l":3.9,"n":5,"o":3.9,"t":"2026-10-19T21:00:00Z","v":2200,"vw":3.910909},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-19T21:05:00Z","v":150,"vw":3.91},{"c":3.94,"h":3.94,"l":3.93,"n":7,"o":3.93,"t":"2026-10-19T21:10:00Z","v":12124,"vw":3.938318},{"c":3.938,"h":3.9482,"l":3.938,"n":8,"o":3.94,"t":"2026-10-19T21:15:00Z","v":5222,"vw":3.939213},{"c":3.94,"h":3.94,"l":3.93,"n":3,"o":3.93,"t":"2026-10-19T21:20:00Z","v":3600,"vw":3.934722},{"c":3.9399,"h":3.94,"l":3.9315,"n":7,"o":3.94,"t":"2026-10-19T21:25:00Z","v":7518,"vw":3.937811},{"c":3.95,"h":3.95,"l":3.9464,"n":3,"o":3.95,"t":"2026-10-19T21:30:00Z","v":2200,"vw":3.948364},{"c":3.9433,"h":3.9433,"l":3.9433,"n":1,"o":3.9433,"t":"2026-10-19T21:45:00Z","v":1200,"vw":3.9433},{"c":3.9269,"h":3.9295,"l":3.92,"n":5,"o":3.9295,"t":"2026-10-19T21:50:00Z","v":1139,"vw":3.927803},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T21:55:00Z","v":1300,"vw":3.92},{"c":3.94,"h":3.949,"l":3.93,"n":3,"o":3.949,"t":"2026-10-19T22:05:00Z","v":3704,"vw":3.946168},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-19T22:10:00Z","v":210,"vw":3.94},{"c":3.93,"h":3.94,"l":3.93,"n":3,"o":3.94,"t":"2026-10-19T22:20:00Z","v":2567,"vw":3.939342},{"c":3.94,"h":3.949,"l":3.93,"n":9,"o":3.93,"t":"2026-10-19T22:25:00Z","v":1841,"vw":3.939634},{"c":3.9502,"h":3.9502,"l":3.94,"n":25,"o":3.94,"t":"2026-10-19T22:30:00Z","v":12942,"vw":3.949072},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-19T22:35:00Z","v":394,"vw":3.95},{"c":3.9403,"h":3.9497,"l":3.9403,"n":2,"o":3.9497,"t":"2026-10-19T22:40:00Z","v":1155,"vw":3.941561},{"c":3.93,"h":3.94,"l":3.93,"n":14,"o":3.94,"t":"2026-10-19T22:45:00Z","v":3274,"vw":3.935187},{"c":3.94,"h":3.94,"l":3.93,"n":6,"o":3.931,"t":"2026-10-19T22:50:00Z","v":2138,"vw":3.934748},{"c":3.9301,"h":3.9301,"l":3.93,"n":7,"o":3.93,"t":"2026-10-19T22:55:00Z","v":6345,"vw":3.930005},{"c":3.94,"h":3.94,"l":3.93,"n":15,"o":3.935,"t":"2026-10-19T23:00:00Z","v":5690,"vw":3.932999},{"c":3.94,"h":3.95,"l":3.94,"n":7,"o":3.941,"t":"2026-10-19T23:05:00Z","v":5400,"vw":3.941329},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-19T23:10:00Z","v":235,"vw":3.93},{"c":3.92,"h":3.9469,"l":3.92,"n":12,"o":3.93,"t":"2026-10-19T23:15:00Z","v":8125,"vw":3.928478},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-19T23:20:00Z","v":4174,"vw":3.92},{"c":3.929,"h":3.929,"l":3.92,"n":8,"o":3.92,"t":"2026-10-19T23:25:00Z","v":7248,"vw":3.926306},{"c":3.93,"h":3.93,"l":3.9201,"n":4,"o":3.9201,"t":"2026-10-19T23:30:00Z","v":3327,"vw":3.926133},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-19T23:35:00Z","v":7000,"vw":3.93},{"c":3.93,"h":3.93,"l":3.92,"n":5,"o":3.92,"t":"2026-10-19T23:40:00Z","v":6400,"vw":3.922078},{"c":3.9,"h":3.925,"l":3.89,"n":79,"o":3.92,"t":"2026-10-19T23:45:00Z","v":89180,"vw":3.908597},{"c":3.8966,"h":3.8966,"l":3.87,"n":26,"o":3.87,"t":"2026-10-19T23:50:00Z","v":23107,"vw":3.879263},{"c":3.89,"h":3.89,"l":3.8706,"n":4,"o":3.88,"t":"2026-10-19T23:55:00Z","v":790,"vw":3.882051},{"c":3.72,"h":3.82,"l":3.71,"n":332,"o":3.75,"t":"2026-10-20T08:00:00Z","v":121244,"vw":3.764262},{"c":3.72,"h":3.72,"l":3.6919,"n":59,"o":3.72,"t":"2026-10-20T08:05:00Z","v":18628,"vw":3.706412},{"c":3.72,"h":3.73,"l":3.72,"n":12,"o":3.72,"t":"2026-10-20T08:10:00Z","v":2800,"vw":3.720909},{"c":3.73,"h":3.74,"l":3.73,"n":12,"o":3.73,"t":"2026-10-20T08:15:00Z","v":4664,"vw":3.731625},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-20T08:20:00Z","v":310,"vw":3.74},{"c":3.7405,"h":3.7405,"l":3.74,"n":23,"o":3.74,"t":"2026-10-20T08:25:00Z","v":2507,"vw":3.740027},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-20T08:30:00Z","v":1384,"vw":3.74},{"c":3.77,"h":3.77,"l":3.7607,"n":12,"o":3.77,"t":"2026-10-20T08:35:00Z","v":4623,"vw":3.769299},{"c":3.77,"h":3.77,"l":3.77,"n":6,"o":3.77,"t":"2026-10-20T08:40:00Z","v":1088,"vw":3.77},{"c":3.73,"h":3.76,"l":3.73,"n":14,"o":3.76,"t":"2026-10-20T08:45:00Z","v":6368,"vw":3.756736},{"c":3.7,"h":3.72,"l":3.7,"n":48,"o":3.72,"t":"2026-10-20T08:50:00Z","v":16405,"vw":3.708049},{"c":3.7,"h":3.7,"l":3.69,"n":18,"o":3.7,"t":"2026-10-20T08:55:00Z","v":11833,"vw":3.699823},{"c":3.6798,"h":3.71,"l":3.6798,"n":18,"o":3.71,"t":"2026-10-20T09:00:00Z","v":1038,"vw":3.686125},{"c":3.65,"h":3.65,"l":3.63,"n":46,"o":3.65,"t":"2026-10-20T09:05:00Z","v":21494,"vw":3.633175},{"c":3.65,"h":3.66,"l":3.62,"n":28,"o":3.64,"t":"2026-10-20T09:10:00Z","v":4384,"vw":3.640754},{"c":3.67,"h":3.67,"l":3.65,"n":11,"o":3.65,"t":"2026-10-20T09:15:00Z","v":2229,"vw":3.663384},{"c":3.69,"h":3.6993,"l":3.68,"n":21,"o":3.68,"t":"2026-10-20T09:20:00Z","v":5727,"vw":3.68862},{"c":3.68,"h":3.69,"l":3.68,"n":4,"o":3.69,"t":"2026-10-20T09:25:00Z","v":1641,"vw":3.685122},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-20T09:30:00Z","v":1234,"vw":3.69},{"c":3.65,"h":3.7,"l":3.65,"n":31,"o":3.69,"t":"2026-10-20T09:35:00Z","v":8289,"vw":3.682708},{"c":3.6503,"h":3.66,"l":3.65,"n":17,"o":3.6503,"t":"2026-10-20T09:40:00Z","v":1909,"vw":3.655746},{"c":3.64,"h":3.65,"l":3.64,"n":6,"o":3.64,"t":"2026-10-20T09:45:00Z","v":1310,"vw":3.642254},{"c":3.66,"h":3.66,"l":3.65,"n":12,"o":3.65,"t":"2026-10-20T09:50:00Z","v":1958,"vw":3.656076},{"c":3.6895,"h":3.69,"l":3.67,"n":9,"o":3.67,"t":"2026-10-20T09:55:00Z","v":2804,"vw":3.68412},{"c":3.67,"h":3.6793,"l":3.66,"n":6,"o":3.6793,"t":"2026-10-20T10:00:00Z","v":598,"vw":3.669106},{"c":3.6995,"h":3.6995,"l":3.66,"n":11,"o":3.67,"t":"2026-10-20T10:05:00Z","v":5090,"vw":3.680301},{"c":3.6992,"h":3.6992,"l":3.69,"n":4,"o":3.69,"t":"2026-10-20T10:10:00Z","v":4405,"vw":3.69813},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-20T10:15:00Z","v":500,"vw":3.69},{"c":3.6499,"h":3.7,"l":3.6499,"n":58,"o":3.7,"t":"2026-10-20T10:20:00Z","v":19000,"vw":3.696077},{"c":3.63,"h":3.65,"l":3.63,"n":62,"o":3.65,"t":"2026-10-20T10:25:00Z","v":13179,"vw":3.642203},{"c":3.61,"h":3.65,"l":3.61,"n":112,"o":3.63,"t":"2026-10-20T10:30:00Z","v":44925,"vw":3.629677},{"c":3.63,"h":3.63,"l":3.6,"n":41,"o":3.6107,"t":"2026-10-20T10:35:00Z","v":11573,"vw":3.612167},{"c":3.61,"h":3.63,"l":3.61,"n":139,"o":3.62,"t":"2026-10-20T10:40:00Z","v":24638,"vw":3.610603},{"c":3.6393,"h":3.6394,"l":3.62,"n":5,"o":3.62,"t":"2026-10-20T10:45:00Z","v":2233,"vw":3.632321},{"c":3.63,"h":3.6303,"l":3.6278,"n":23,"o":3.63,"t":"2026-10-20T10:50:00Z","v":7737,"vw":3.630082},{"c":3.62,"h":3.63,"l":3.61,"n":63,"o":3.63,"t":"2026-10-20T10:55:00Z","v":13965,"vw":3.617499},{"c":3.6199,"h":3.63,"l":3.57,"n":137,"o":3.6297,"t":"2026-10-20T11:00:00Z","v":83961,"vw":3.604575},{"c":3.59,"h":3.61,"l":3.59,"n":46,"o":3.61,"t":"2026-10-20T11:05:00Z","v":34053,"vw":3.600115},{"c":3.599,"h":3.599,"l":3.57,"n":56,"o":3.58,"t":"2026-10-20T11:10:00Z","v":22001,"vw":3.583323},{"c":3.5899,"h":3.5997,"l":3.58,"n":26,"o":3.59,"t":"2026-10-20T11:15:00Z","v":6137,"vw":3.590602},{"c":3.56,"h":3.58,"l":3.56,"n":60,"o":3.58,"t":"2026-10-20T11:20:00Z","v":16587,"vw":3.56626},{"c":3.56,"h":3.57,"l":3.5432,"n":59,"o":3.57,"t":"2026-10-20T11:25:00Z","v":100648,"vw":3.558813},{"c":3.5665,"h":3.6,"l":3.55,"n":48,"o":3.55,"t":"2026-10-20T11:30:00Z","v":35441,"vw":3.584624},{"c":3.61,"h":3.62,"l":3.59,"n":34,"o":3.59,"t":"2026-10-20T11:35:00Z","v":28327,"vw":3.600954},{"c":3.591,"h":3.62,"l":3.5901,"n":21,"o":3.6194,"t":"2026-10-20T11:40:00Z","v":71792,"vw":3.594167},{"c":3.56,"h":3.59,"l":3.56,"n":36,"o":3.59,"t":"2026-10-20T11:45:00Z","v":17837,"vw":3.57835},{"c":3.57,"h":3.57,"l":3.56,"n":7,"o":3.56,"t":"2026-10-20T11:50:00Z","v":5035,"vw":3.56128},{"c":3.57,"h":3.58,"l":3.56,"n":29,"o":3.58,"t":"2026-10-20T11:55:00Z","v":7225,"vw":3.572126},{"c":3.55,"h":3.59,"l":3.55,"n":47,"o":3.56,"t":"2026-10-20T12:00:00Z","v":11313,"vw":3.559038},{"c":3.542,"h":3.569,"l":3.54,"n":55,"o":3.56,"t":"2026-10-20T12:05:00Z","v":94412,"vw":3.550431},{"c":3.559,"h":3.56,"l":3.54,"n":52,"o":3.54,"t":"2026-10-20T12:10:00Z","v":35679,"vw":3.546191},{"c":3.5793,"h":3.58,"l":3.55,"n":72,"o":3.55,"t":"2026-10-20T12:15:00Z","v":27126,"vw":3.556334},{"c":3.57,"h":3.5799,"l":3.54,"n":47,"o":3.57,"t":"2026-10-20T12:20:00Z","v":17516,"vw":3.559271},{"c":3.55,"h":3.57,"l":3.541,"n":52,"o":3.57,"t":"2026-10-20T12:25:00Z","v":9746,"vw":3.558315},{"c":3.5595,"h":3.56,"l":3.53,"n":89,"o":3.55,"t":"2026-10-20T12:30:00Z","v":17903,"vw":3.549072},{"c":3.59,"h":3.6,"l":3.55,"n":45,"o":3.55,"t":"2026-10-20T12:35:00Z","v":15220,"vw":3.571872},{"c":3.63,"h":3.63,"l":3.5894,"n":78,"o":3.6,"t":"2026-10-20T12:40:00Z","v":25372,"vw":3.602481},{"c":3.62,"h":3.63,"l":3.6195,"n":45,"o":3.63,"t":"2026-10-20T12:45:00Z","v":20576,"vw":3.621783},{"c":3.63,"h":3.6301,"l":3.6096,"n":37,"o":3.62,"t":"2026-10-20T12:50:00Z","v":10298,"vw":3.626771},{"c":3.62,"h":3.63,"l":3.62,"n":49,"o":3.63,"t":"2026-10-20T12:55:00Z","v":29340,"vw":3.626378},{"c":3.63,"h":3.63,"l":3.61,"n":28,"o":3.62,"t":"2026-10-20T13:00:00Z","v":31344,"vw":3.610611},{"c":3.6295,"h":3.64,"l":3.62,"n":55,"o":3.62,"t":"2026-10-20T13:05:00Z","v":16520,"vw":3.630368},{"c":3.63,"h":3.64,"l":3.6299,"n":50,"o":3.63,"t":"2026-10-20T13:10:00Z","v":41603,"vw":3.636663},{"c":3.6382,"h":3.649,"l":3.63,"n":37,"o":3.63,"t":"2026-10-20T13:15:00Z","v":15957,"vw":3.640027},{"c":3.61,"h":3.6299,"l":3.61,"n":22,"o":3.6215,"t":"2026-10-20T13:20:00Z","v":9562,"vw":3.619273},{"c":3.65,"h":3.65,"l":3.58,"n":174,"o":3.6,"t":"2026-10-20T13:25:00Z","v":72517,"vw":3.604652},{"c":3.32,"h":3.67,"l":3.32,"n":1438,"o":3.63,"t":"2026-10-20T13:30:00Z","v":939758,"vw":3.433038},{"c":3.3798,"h":3.46,"l":3.31,"n":841,"o":3.3295,"t":"2026-10-20T13:35:00Z","v":583630,"vw":3.388785},{"c":3.325,"h":3.3886,"l":3.31,"n":574,"o":3.3886,"t":"2026-10-20T13:40:00Z","v":498537,"vw":3.339523},{"c":3.4183,"h":3.45,"l":3.3101,"n":400,"o":3.32,"t":"2026-10-20T13:45:00Z","v":524884,"vw":3.381836},{"c":3.42,"h":3.43,"l":3.325,"n":370,"o":3.405,"t":"2026-10-20T13:50:00Z","v":275489,"vw":3.371335},{"c":3.47,"h":3.5,"l":3.405,"n":432,"o":3.421,"t":"2026-10-20T13:55:00Z","v":462462,"vw":3.448055},{"c":3.49,"h":3.49,"l":3.4239,"n":445,"o":3.47,"t":"2026-10-20T14:00:00Z","v":484816,"vw":3.455844},{"c":3.5641,"h":3.6199,"l":3.48,"n":534,"o":3.485,"t":"2026-10-20T14:05:00Z","v":582856,"vw":3.552193},{"c":3.6218,"h":3.6218,"l":3.555,"n":306,"o":3.5689,"t":"2026-10-20T14:10:00Z","v":501607,"vw":3.578358},{"c":3.715,"h":3.75,"l":3.59,"n":505,"o":3.6209,"t":"2026-10-20T14:15:00Z","v":465560,"vw":3.670353},{"c":3.805,"h":3.82,"l":3.7001,"n":347,"o":3.7183,"t":"2026-10-20T14:20:00Z","v":344101,"vw":3.741963},{"c":3.865,"h":3.88,"l":3.775,"n":444,"o":3.81,"t":"2026-10-20T14:25:00Z","v":415306,"vw":3.823583},{"c":3.815,"h":3.8901,"l":3.79,"n":404,"o":3.86,"t":"2026-10-20T14:30:00Z","v":384807,"vw":3.844203},{"c":3.865,"h":3.89,"l":3.8094,"n":229,"o":3.815,"t":"2026-10-20T14:35:00Z","v":201439,"vw":3.849721},{"c":3.92,"h":3.94,"l":3.86,"n":449,"o":3.86,"t":"2026-10-20T14:40:00Z","v":569747,"vw":3.913122},{"c":3.865,"h":3.95,"l":3.86,"n":359,"o":3.92,"t":"2026-10-20T14:45:00Z","v":475147,"vw":3.890658},{"c":3.91,"h":3.91,"l":3.83,"n":251,"o":3.86,"t":"2026-10-20T14:50:00Z","v":283064,"vw":3.866352},{"c":3.8504,"h":3.92,"l":3.85,"n":179,"o":3.9098,"t":"2026-10-20T14:55:00Z","v":148167,"vw":3.887443},{"c":3.78,"h":3.85,"l":3.77,"n":283,"o":3.85,"t":"2026-10-20T15:00:00Z","v":335129,"vw":3.797496},{"c":3.735,"h":3.79,"l":3.725,"n":277,"o":3.785,"t":"2026-10-20T15:05:00Z","v":265294,"vw":3.756527},{"c":3.6462,"h":3.74,"l":3.59,"n":489,"o":3.73,"t":"2026-10-20T15:10:00Z","v":414891,"vw":3.66122},{"c":3.7,"h":3.7099,"l":3.645,"n":309,"o":3.655,"t":"2026-10-20T15:15:00Z","v":262108,"vw":3.683882},{"c":3.7099,"h":3.7099,"l":3.65,"n":175,"o":3.6999,"t":"2026-10-20T15:20:00Z","v":176613,"vw":3.679865},{"c":3.685,"h":3.7,"l":3.675,"n":77,"o":3.7,"t":"2026-10-20T15:25:00Z","v":59780,"vw":3.687872},{"c":3.655,"h":3.695,"l":3.6301,"n":278,"o":3.685,"t":"2026-10-20T15:30:00Z","v":371445,"vw":3.671361},{"c":3.605,"h":3.6562,"l":3.59,"n":186,"o":3.65,"t":"2026-10-20T15:35:00Z","v":210646,"vw":3.621681},{"c":3.605,"h":3.64,"l":3.605,"n":218,"o":3.6062,"t":"2026-10-20T15:40:00Z","v":148541,"vw":3.625366},{"c":3.605,"h":3.62,"l":3.59,"n":141,"o":3.605,"t":"2026-10-20T15:45:00Z","v":92734,"vw":3.605635},{"c":3.64,"h":3.64,"l":3.57,"n":221,"o":3.6094,"t":"2026-10-20T15:50:00Z","v":229043,"vw":3.593513},{"c":3.6792,"h":3.6792,"l":3.6301,"n":170,"o":3.6323,"t":"2026-10-20T15:55:00Z","v":244133,"vw":3.652176},{"c":3.655,"h":3.6992,"l":3.65,"n":149,"o":3.68,"t":"2026-10-20T16:00:00Z","v":80759,"vw":3.668832},{"c":3.735,"h":3.75,"l":3.65,"n":195,"o":3.655,"t":"2026-10-20T16:05:00Z","v":242108,"vw":3.721051},{"c":3.7298,"h":3.7365,"l":3.695,"n":150,"o":3.72,"t":"2026-10-20T16:10:00Z","v":237674,"vw":3.713045},{"c":3.655,"h":3.73,"l":3.65,"n":136,"o":3.7291,"t":"2026-10-20T16:15:00Z","v":114849,"vw":3.67756},{"c":3.7,"h":3.7,"l":3.66,"n":115,"o":3.66,"t":"2026-10-20T16:20:00Z","v":62525,"vw":3.683488},{"c":3.72,"h":3.74,"l":3.7,"n":138,"o":3.7,"t":"2026-10-20T16:25:00Z","v":174888,"vw":3.718378},{"c":3.715,"h":3.7299,"l":3.71,"n":92,"o":3.718,"t":"2026-10-20T16:30:00Z","v":47714,"vw":3.720102},{"c":3.72,"h":3.75,"l":3.72,"n":119,"o":3.72,"t":"2026-10-20T16:35:00Z","v":93616,"vw":3.731349},{"c":3.7103,"h":3.735,"l":3.7103,"n":76,"o":3.72,"t":"2026-10-20T16:40:00Z","v":44205,"vw":3.723493},{"c":3.715,"h":3.73,"l":3.695,"n":103,"o":3.715,"t":"2026-10-20T16:45:00Z","v":112710,"vw":3.713286},{"c":3.67,"h":3.7199,"l":3.665,"n":146,"o":3.7194,"t":"2026-10-20T16:50:00Z","v":61640,"vw":3.691621},{"c":3.665,"h":3.6899,"l":3.665,"n":96,"o":3.6864,"t":"2026-10-20T16:55:00Z","v":51194,"vw":3.675594},{"c":3.6529,"h":3.67,"l":3.6401,"n":126,"o":3.666,"t":"2026-10-20T17:00:00Z","v":135881,"vw":3.657761},{"c":3.6463,"h":3.6599,"l":3.63,"n":88,"o":3.6567,"t":"2026-10-20T17:05:00Z","v":127690,"vw":3.643653},{"c":3.65,"h":3.66,"l":3.6401,"n":85,"o":3.645,"t":"2026-10-20T17:10:00Z","v":118468,"vw":3.651574},{"c":3.63,"h":3.665,"l":3.62,"n":137,"o":3.65,"t":"2026-10-20T17:15:00Z","v":119547,"vw":3.638691},{"c":3.6086,"h":3.63,"l":3.6086,"n":140,"o":3.625,"t":"2026-10-20T17:20:00Z","v":146926,"vw":3.617515},{"c":3.6276,"h":3.63,"l":3.6,"n":105,"o":3.605,"t":"2026-10-20T17:25:00Z","v":117431,"vw":3.610993},{"c":3.615,"h":3.635,"l":3.605,"n":90,"o":3.6292,"t":"2026-10-20T17:30:00Z","v":81029,"vw":3.622857},{"c":3.61,"h":3.6174,"l":3.6,"n":75,"o":3.615,"t":"2026-10-20T17:35:00Z","v":44414,"vw":3.608308},{"c":3.6057,"h":3.62,"l":3.6,"n":98,"o":3.61,"t":"2026-10-20T17:40:00Z","v":150361,"vw":3.609954},{"c":3.61,"h":3.62,"l":3.605,"n":81,"o":3.61,"t":"2026-10-20T17:45:00Z","v":76846,"vw":3.610673},{"c":3.625,"h":3.625,"l":3.59,"n":112,"o":3.6008,"t":"2026-10-20T17:50:00Z","v":76376,"vw":3.605088},{"c":3.6399,"h":3.6399,"l":3.6104,"n":70,"o":3.62,"t":"2026-10-20T17:55:00Z","v":72536,"vw":3.624365},{"c":3.605,"h":3.64,"l":3.6,"n":105,"o":3.63,"t":"2026-10-20T18:00:00Z","v":77596,"vw":3.617255},{"c":3.605,"h":3.6168,"l":3.6,"n":70,"o":3.6,"t":"2026-10-20T18:05:00Z","v":82862,"vw":3.606237},{"c":3.575,"h":3.6086,"l":3.57,"n":175,"o":3.605,"t":"2026-10-20T18:10:00Z","v":336308,"vw":3.58609},{"c":3.565,"h":3.5799,"l":3.55,"n":144,"o":3.575,"t":"2026-10-20T18:15:00Z","v":151606,"vw":3.562165},{"c":3.575,"h":3.5799,"l":3.5502,"n":78,"o":3.57,"t":"2026-10-20T18:20:00Z","v":45473,"vw":3.566032},{"c":3.555,"h":3.57,"l":3.545,"n":104,"o":3.57,"t":"2026-10-20T18:25:00Z","v":66812,"vw":3.554314},{"c":3.53,"h":3.56,"l":3.53,"n":102,"o":3.56,"t":"2026-10-20T18:30:00Z","v":81503,"vw":3.545039},{"c":3.5499,"h":3.5499,"l":3.5102,"n":97,"o":3.53,"t":"2026-10-20T18:35:00Z","v":80962,"vw":3.52552},{"c":3.51,"h":3.5599,"l":3.5,"n":163,"o":3.5401,"t":"2026-10-20T18:40:00Z","v":179750,"vw":3.51564},{"c":3.5383,"h":3.5584,"l":3.5045,"n":145,"o":3.5099,"t":"2026-10-20T18:45:00Z","v":120012,"vw":3.535307},{"c":3.55,"h":3.5652,"l":3.5397,"n":58,"o":3.54,"t":"2026-10-20T18:50:00Z","v":34063,"vw":3.550397},{"c":3.55,"h":3.5691,"l":3.5407,"n":70,"o":3.555,"t":"2026-10-20T18:55:00Z","v":40879,"vw":3.549494},{"c":3.535,"h":3.56,"l":3.5301,"n":83,"o":3.55,"t":"2026-10-20T19:00:00Z","v":55927,"vw":3.547625},{"c":3.579,"h":3.579,"l":3.535,"n":115,"o":3.535,"t":"2026-10-20T19:05:00Z","v":111305,"vw":3.559759},{"c":3.5478,"h":3.58,"l":3.545,"n":82,"o":3.58,"t":"2026-10-20T19:10:00Z","v":117265,"vw":3.567659},{"c":3.5281,"h":3.5598,"l":3.52,"n":95,"o":3.545,"t":"2026-10-20T19:15:00Z","v":103522,"vw":3.539835},{"c":3.53,"h":3.53,"l":3.5,"n":152,"o":3.525,"t":"2026-10-20T19:20:00Z","v":158358,"vw":3.513159},{"c":3.545,"h":3.57,"l":3.53,"n":137,"o":3.5301,"t":"2026-10-20T19:25:00Z","v":250302,"vw":3.55956},{"c":3.5778,"h":3.617,"l":3.54,"n":207,"o":3.55,"t":"2026-10-20T19:30:00Z","v":454484,"vw":3.598806},{"c":3.6,"h":3.6,"l":3.575,"n":143,"o":3.58,"t":"2026-10-20T19:35:00Z","v":238707,"vw":3.58639},{"c":3.6,"h":3.62,"l":3.59,"n":204,"o":3.59,"t":"2026-10-20T19:40:00Z","v":190587,"vw":3.600696},{"c":3.5901,"h":3.64,"l":3.59,"n":209,"o":3.61,"t":"2026-10-20T19:45:00Z","v":151692,"vw":3.610563},{"c":3.615,"h":3.64,"l":3.5701,"n":164,"o":3.59,"t":"2026-10-20T19:50:00Z","v":163477,"vw":3.61906},{"c":3.59,"h":3.621,"l":3.58,"n":274,"o":3.62,"t":"2026-10-20T19:55:00Z","v":436389,"vw":3.604414},{"c":3.58,"h":3.6,"l":3.5755,"n":77,"o":3.58,"t":"2026-10-20T20:00:00Z","v":52292,"vw":3.586056},{"c":3.62,"h":3.62,"l":3.57,"n":90,"o":3.5708,"t":"2026-10-20T20:05:00Z","v":59859,"vw":3.591696},{"c":3.629,"h":3.629,"l":3.6115,"n":44,"o":3.62,"t":"2026-10-20T20:10:00Z","v":22263,"vw":3.619873},{"c":3.6208,"h":3.63,"l":3.6201,"n":15,"o":3.6291,"t":"2026-10-20T20:15:00Z","v":16071,"vw":3.623797},{"c":3.611,"h":3.6285,"l":3.611,"n":23,"o":3.6203,"t":"2026-10-20T20:20:00Z","v":6709,"vw":3.620399},{"c":3.6178,"h":3.62,"l":3.6091,"n":29,"o":3.6091,"t":"2026-10-20T20:25:00Z","v":19482,"vw":3.61075},{"c":3.6891,"h":3.7,"l":3.6185,"n":96,"o":3.6185,"t":"2026-10-20T20:30:00Z","v":49911,"vw":3.681905},{"c":3.69,"h":3.7,"l":3.6701,"n":110,"o":3.689,"t":"2026-10-20T20:35:00Z","v":122831,"vw":3.687206},{"c":3.685,"h":3.6985,"l":3.68,"n":35,"o":3.695,"t":"2026-10-20T20:40:00Z","v":20433,"vw":3.68938},{"c":3.7495,"h":3.75,"l":3.685,"n":270,"o":3.685,"t":"2026-10-20T20:45:00Z","v":51598,"vw":3.711279},{"c":3.7972,"h":3.8173,"l":3.7409,"n":136,"o":3.7409,"t":"2026-10-20T20:50:00Z","v":83412,"vw":3.7882},{"c":3.805,"h":3.81,"l":3.78,"n":76,"o":3.79,"t":"2026-10-20T20:55:00Z","v":33089,"vw":3.79874},{"c":3.8397,"h":3.8491,"l":3.8,"n":175,"o":3.8191,"t":"2026-10-20T21:00:00Z","v":112204,"vw":3.826046},{"c":3.8708,"h":3.91,"l":3.835,"n":137,"o":3.8399,"t":"2026-10-20T21:05:00Z","v":117690,"vw":3.875566},{"c":3.8398,"h":3.87,"l":3.81,"n":75,"o":3.87,"t":"2026-10-20T21:10:00Z","v":51449,"vw":3.843202},{"c":3.84,"h":3.859,"l":3.8236,"n":58,"o":3.85,"t":"2026-10-20T21:15:00Z","v":52207,"vw":3.843705},{"c":3.78,"h":3.85,"l":3.77,"n":85,"o":3.85,"t":"2026-10-20T21:20:00Z","v":54598,"vw":3.80957},{"c":3.8192,"h":3.8192,"l":3.77,"n":34,"o":3.79,"t":"2026-10-20T21:25:00Z","v":21437,"vw":3.791426},{"c":3.85,"h":3.85,"l":3.81,"n":149,"o":3.81,"t":"2026-10-20T21:30:00Z","v":18679,"vw":3.817863},{"c":3.92,"h":3.97,"l":3.85,"n":176,"o":3.855,"t":"2026-10-20T21:35:00Z","v":46385,"vw":3.922013},{"c":3.92,"h":3.94,"l":3.8808,"n":90,"o":3.93,"t":"2026-10-20T21:40:00Z","v":59609,"vw":3.905078},{"c":3.92,"h":3.947,"l":3.92,"n":52,"o":3.93,"t":"2026-10-20T21:45:00Z","v":27516,"vw":3.93259},{"c":3.9001,"h":3.93,"l":3.9001,"n":62,"o":3.92,"t":"2026-10-20T21:50:00Z","v":102091,"vw":3.919215},{"c":3.91,"h":3.91,"l":3.9,"n":40,"o":3.9006,"t":"2026-10-20T21:55:00Z","v":22455,"vw":3.902503},{"c":3.93,"h":3.9323,"l":3.9009,"n":36,"o":3.9009,"t":"2026-10-20T22:00:00Z","v":16012,"vw":3.921542},{"c":3.94,"h":3.9592,"l":3.9205,"n":51,"o":3.94,"t":"2026-10-20T22:05:00Z","v":13496,"vw":3.940595},{"c":3.93,"h":3.93,"l":3.91,"n":22,"o":3.93,"t":"2026-10-20T22:10:00Z","v":12490,"vw":3.917665},{"c":3.9609,"h":4,"l":3.92,"n":63,"o":3.92,"t":"2026-10-20T22:15:00Z","v":46728,"vw":3.965813},{"c":3.9462,"h":3.98,"l":3.94,"n":34,"o":3.9756,"t":"2026-10-20T22:20:00Z","v":24476,"vw":3.963922},{"c":3.96,"h":3.97,"l":3.934,"n":35,"o":3.934,"t":"2026-10-20T22:25:00Z","v":35265,"vw":3.949706},{"c":3.9575,"h":3.97,"l":3.93,"n":25,"o":3.94,"t":"2026-10-20T22:30:00Z","v":29513,"vw":3.954976},{"c":3.94,"h":3.9599,"l":3.931,"n":27,"o":3.94,"t":"2026-10-20T22:35:00Z","v":12745,"vw":3.941502},{"c":3.94,"h":3.9405,"l":3.92,"n":91,"o":3.94,"t":"2026-10-20T22:40:00Z","v":41688,"vw":3.933783},{"c":3.94,"h":3.95,"l":3.94,"n":36,"o":3.94,"t":"2026-10-20T22:45:00Z","v":48640,"vw":3.942145},{"c":3.9415,"h":3.95,"l":3.94,"n":20,"o":3.94,"t":"2026-10-20T22:50:00Z","v":40180,"vw":3.941405},{"c":3.97,"h":3.98,"l":3.9499,"n":28,"o":3.9499,"t":"2026-10-20T22:55:00Z","v":18583,"vw":3.964672},{"c":3.9054,"h":3.96,"l":3.9054,"n":46,"o":3.96,"t":"2026-10-20T23:00:00Z","v":38237,"vw":3.950478},{"c":3.92,"h":3.92,"l":3.91,"n":27,"o":3.91,"t":"2026-10-20T23:05:00Z","v":9556,"vw":3.918311},{"c":3.91,"h":3.9171,"l":3.89,"n":43,"o":3.91,"t":"2026-10-20T23:10:00Z","v":44941,"vw":3.899276},{"c":3.88,"h":3.92,"l":3.87,"n":41,"o":3.9099,"t":"2026-10-20T23:15:00Z","v":21542,"vw":3.892234},{"c":3.8602,"h":3.8703,"l":3.85,"n":58,"o":3.8703,"t":"2026-10-20T23:20:00Z","v":41814,"vw":3.861988},{"c":3.8705,"h":3.875,"l":3.8605,"n":140,"o":3.87,"t":"2026-10-20T23:25:00Z","v":48729,"vw":3.869864},{"c":3.8802,"h":3.89,"l":3.875,"n":27,"o":3.8792,"t":"2026-10-20T23:30:00Z","v":16877,"vw":3.887714},{"c":3.8968,"h":3.9,"l":3.89,"n":31,"o":3.89,"t":"2026-10-20T23:35:00Z","v":10506,"vw":3.894951},{"c":3.89,"h":3.9,"l":3.89,"n":31,"o":3.89,"t":"2026-10-20T23:40:00Z","v":19991,"vw":3.897391},{"c":3.93,"h":3.9414,"l":3.89,"n":58,"o":3.89,"t":"2026-10-20T23:45:00Z","v":49815,"vw":3.927605},{"c":3.95,"h":3.952,"l":3.9378,"n":53,"o":3.9399,"t":"2026-10-20T23:50:00Z","v":21897,"vw":3.944219},{"c":3.96,"h":3.97,"l":3.94,"n":73,"o":3.9591,"t":"2026-10-20T23:55:00Z","v":62365,"vw":3.958527},{"c":4.01,"h":4.01,"l":3.92,"n":273,"o":3.97,"t":"2026-10-21T08:00:00Z","v":262043,"vw":3.982216},{"c":3.95,"h":4.01,"l":3.92,"n":360,"o":4,"t":"2026-10-21T08:05:00Z","v":459173,"vw":3.975379},{"c":3.91,"h":3.95,"l":3.9,"n":86,"o":3.95,"t":"2026-10-21T08:10:00Z","v":42434,"vw":3.919001},{"c":3.89,"h":3.9,"l":3.89,"n":117,"o":3.9,"t":"2026-10-21T08:15:00Z","v":72774,"vw":3.895532},{"c":3.9,"h":3.92,"l":3.8901,"n":73,"o":3.91,"t":"2026-10-21T08:20:00Z","v":25624,"vw":3.905447},{"c":3.8804,"h":3.9,"l":3.8804,"n":17,"o":3.8993,"t":"2026-10-21T08:25:00Z","v":15294,"vw":3.891683},{"c":3.83,"h":3.8805,"l":3.825,"n":35,"o":3.88,"t":"2026-10-21T08:30:00Z","v":8852,"vw":3.868743},{"c":3.82,"h":3.83,"l":3.82,"n":60,"o":3.82,"t":"2026-10-21T08:35:00Z","v":21906,"vw":3.824783},{"c":3.83,"h":3.83,"l":3.82,"n":39,"o":3.83,"t":"2026-10-21T08:40:00Z","v":11199,"vw":3.825884},{"c":3.81,"h":3.82,"l":3.805,"n":31,"o":3.82,"t":"2026-10-21T08:45:00Z","v":8023,"vw":3.813201},{"c":3.78,"h":3.8193,"l":3.78,"n":50,"o":3.8193,"t":"2026-10-21T08:50:00Z","v":23483,"vw":3.795975},{"c":3.77,"h":3.78,"l":3.75,"n":76,"o":3.78,"t":"2026-10-21T08:55:00Z","v":44002,"vw":3.763966},{"c":3.79,"h":3.79,"l":3.77,"n":20,"o":3.77,"t":"2026-10-21T09:00:00Z","v":9110,"vw":3.779805},{"c":3.8,"h":3.81,"l":3.8,"n":46,"o":3.8,"t":"2026-10-21T09:05:00Z","v":11119,"vw":3.806339},{"c":3.79,"h":3.8,"l":3.78,"n":27,"o":3.8,"t":"2026-10-21T09:10:00Z","v":7094,"vw":3.790072},{"c":3.78,"h":3.7997,"l":3.78,"n":13,"o":3.7907,"t":"2026-10-21T09:15:00Z","v":7006,"vw":3.791648},{"c":3.8,"h":3.8,"l":3.785,"n":9,"o":3.7899,"t":"2026-10-21T09:20:00Z","v":7216,"vw":3.796505},{"c":3.8,"h":3.805,"l":3.7698,"n":90,"o":3.8,"t":"2026-10-21T09:25:00Z","v":48243,"vw":3.791975},{"c":3.8097,"h":3.81,"l":3.7998,"n":18,"o":3.8,"t":"2026-10-21T09:30:00Z","v":12479,"vw":3.805706},{"c":3.7993,"h":3.81,"l":3.7993,"n":16,"o":3.81,"t":"2026-10-21T09:35:00Z","v":9612,"vw":3.805999},{"c":3.7895,"h":3.79,"l":3.7807,"n":12,"o":3.79,"t":"2026-10-21T09:40:00Z","v":3827,"vw":3.787274},{"c":3.75,"h":3.79,"l":3.75,"n":20,"o":3.79,"t":"2026-10-21T09:45:00Z","v":6307,"vw":3.774135},{"c":3.78,"h":3.8,"l":3.75,"n":147,"o":3.755,"t":"2026-10-21T09:50:00Z","v":43675,"vw":3.763705},{"c":3.78,"h":3.78,"l":3.77,"n":37,"o":3.77,"t":"2026-10-21T09:55:00Z","v":4781,"vw":3.77043},{"c":3.76,"h":3.78,"l":3.75,"n":17,"o":3.78,"t":"2026-10-21T10:00:00Z","v":7557,"vw":3.760454},{"c":3.7599,"h":3.77,"l":3.7494,"n":51,"o":3.75,"t":"2026-10-21T10:05:00Z","v":15658,"vw":3.759276},{"c":3.7495,"h":3.7607,"l":3.7495,"n":27,"o":3.76,"t":"2026-10-21T10:10:00Z","v":9882,"vw":3.755739},{"c":3.7606,"h":3.7606,"l":3.74,"n":27,"o":3.7407,"t":"2026-10-21T10:15:00Z","v":8632,"vw":3.756406},{"c":3.78,"h":3.78,"l":3.76,"n":39,"o":3.7607,"t":"2026-10-21T10:20:00Z","v":22397,"vw":3.773619},{"c":3.78,"h":3.79,"l":3.7712,"n":38,"o":3.79,"t":"2026-10-21T10:25:00Z","v":8617,"vw":3.782102},{"c":3.79,"h":3.79,"l":3.78,"n":27,"o":3.78,"t":"2026-10-21T10:30:00Z","v":9322,"vw":3.78675},{"c":3.81,"h":3.81,"l":3.7906,"n":34,"o":3.7906,"t":"2026-10-21T10:35:00Z","v":13400,"vw":3.804653},{"c":3.81,"h":3.81,"l":3.8096,"n":11,"o":3.8099,"t":"2026-10-21T10:40:00Z","v":7082,"vw":3.809982},{"c":3.82,"h":3.83,"l":3.81,"n":43,"o":3.83,"t":"2026-10-21T10:45:00Z","v":14605,"vw":3.814382},{"c":3.81,"h":3.82,"l":3.81,"n":29,"o":3.82,"t":"2026-10-21T10:50:00Z","v":11368,"vw":3.817681},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-21T10:55:00Z","v":950,"vw":3.81},{"c":3.8299,"h":3.849,"l":3.82,"n":131,"o":3.82,"t":"2026-10-21T11:00:00Z","v":43375,"vw":3.833065},{"c":3.8166,"h":3.84,"l":3.81,"n":27,"o":3.83,"t":"2026-10-21T11:05:00Z","v":22561,"vw":3.823958},{"c":3.8,"h":3.8185,"l":3.8,"n":18,"o":3.815,"t":"2026-10-21T11:10:00Z","v":6749,"vw":3.81015},{"c":3.83,"h":3.83,"l":3.8,"n":61,"o":3.8,"t":"2026-10-21T11:15:00Z","v":33823,"vw":3.813591},{"c":3.828,"h":3.83,"l":3.82,"n":45,"o":3.82,"t":"2026-10-21T11:20:00Z","v":39592,"vw":3.822664},{"c":3.84,"h":3.84,"l":3.825,"n":47,"o":3.825,"t":"2026-10-21T11:25:00Z","v":8891,"vw":3.838035},{"c":3.85,"h":3.87,"l":3.84,"n":95,"o":3.84,"t":"2026-10-21T11:30:00Z","v":33529,"vw":3.856231},{"c":3.815,"h":3.95,"l":3.81,"n":360,"o":3.85,"t":"2026-10-21T11:35:00Z","v":300394,"vw":3.89053},{"c":3.83,"h":3.85,"l":3.78,"n":133,"o":3.8102,"t":"2026-10-21T11:40:00Z","v":93559,"vw":3.805201},{"c":3.8406,"h":3.8406,"l":3.8293,"n":18,"o":3.83,"t":"2026-10-21T11:45:00Z","v":9772,"vw":3.833149},{"c":3.86,"h":3.86,"l":3.8378,"n":31,"o":3.85,"t":"2026-10-21T11:50:00Z","v":20589,"vw":3.849613},{"c":3.87,"h":3.9,"l":3.86,"n":82,"o":3.87,"t":"2026-10-21T11:55:00Z","v":48514,"vw":3.877195},{"c":3.8898,"h":3.905,"l":3.85,"n":77,"o":3.86,"t":"2026-10-21T12:00:00Z","v":24403,"vw":3.882856},{"c":3.89,"h":3.89,"l":3.88,"n":27,"o":3.885,"t":"2026-10-21T12:05:00Z","v":11183,"vw":3.883682},{"c":3.8502,"h":3.8785,"l":3.85,"n":34,"o":3.87,"t":"2026-10-21T12:10:00Z","v":10312,"vw":3.863857},{"c":3.87,"h":3.88,"l":3.86,"n":43,"o":3.86,"t":"2026-10-21T12:15:00Z","v":19972,"vw":3.867933},{"c":3.89,"h":3.9,"l":3.88,"n":50,"o":3.88,"t":"2026-10-21T12:20:00Z","v":32691,"vw":3.889015},{"c":3.9,"h":3.9,"l":3.89,"n":34,"o":3.89,"t":"2026-10-21T12:25:00Z","v":12702,"vw":3.894258},{"c":3.92,"h":3.92,"l":3.88,"n":119,"o":3.8927,"t":"2026-10-21T12:30:00Z","v":83120,"vw":3.904307},{"c":3.9295,"h":3.93,"l":3.9185,"n":32,"o":3.9185,"t":"2026-10-21T12:35:00Z","v":24350,"vw":3.926518},{"c":3.88,"h":3.92,"l":3.88,"n":30,"o":3.9115,"t":"2026-10-21T12:40:00Z","v":10368,"vw":3.907717},{"c":3.8896,"h":3.9,"l":3.88,"n":38,"o":3.88,"t":"2026-10-21T12:45:00Z","v":22790,"vw":3.888523},{"c":3.87,"h":3.9,"l":3.87,"n":20,"o":3.89,"t":"2026-10-21T12:50:00Z","v":29205,"vw":3.886618},{"c":3.8897,"h":3.89,"l":3.865,"n":97,"o":3.8702,"t":"2026-10-21T12:55:00Z","v":46179,"vw":3.871698},{"c":3.8981,"h":3.9,"l":3.875,"n":63,"o":3.88,"t":"2026-10-21T13:00:00Z","v":36856,"vw":3.882892},{"c":3.8899,"h":3.9134,"l":3.87,"n":86,"o":3.9062,"t":"2026-10-21T13:05:00Z","v":176200,"vw":3.886705},{"c":3.88,"h":3.88,"l":3.871,"n":31,"o":3.88,"t":"2026-10-21T13:10:00Z","v":16271,"vw":3.879481},{"c":3.91,"h":3.91,"l":3.8834,"n":34,"o":3.8834,"t":"2026-10-21T13:15:00Z","v":17054,"vw":3.897864},{"c":3.8885,"h":3.9164,"l":3.8885,"n":28,"o":3.905,"t":"2026-10-21T13:20:00Z","v":26453,"vw":3.899829},{"c":3.86,"h":3.9,"l":3.84,"n":241,"o":3.89,"t":"2026-10-21T13:25:00Z","v":186775,"vw":3.873728},{"c":3.8702,"h":4.02,"l":3.84,"n":901,"o":3.86,"t":"2026-10-21T13:30:00Z","v":848218,"vw":3.94528},{"c":3.79,"h":3.89,"l":3.73,"n":686,"o":3.87,"t":"2026-10-21T13:35:00Z","v":670274,"vw":3.797879},{"c":3.595,"h":3.79,"l":3.535,"n":834,"o":3.785,"t":"2026-10-21T13:40:00Z","v":731187,"vw":3.644414},{"c":3.6194,"h":3.665,"l":3.585,"n":588,"o":3.61,"t":"2026-10-21T13:45:00Z","v":468512,"vw":3.63023},{"c":3.555,"h":3.63,"l":3.54,"n":461,"o":3.605,"t":"2026-10-21T13:50:00Z","v":394248,"vw":3.588615},{"c":3.65,"h":3.67,"l":3.55,"n":364,"o":3.56,"t":"2026-10-21T13:55:00Z","v":275679,"vw":3.627273},{"c":3.7026,"h":3.725,"l":3.65,"n":306,"o":3.6586,"t":"2026-10-21T14:00:00Z","v":382866,"vw":3.685095},{"c":3.65,"h":3.7088,"l":3.6313,"n":283,"o":3.7001,"t":"2026-10-21T14:05:00Z","v":357381,"vw":3.671425},{"c":3.645,"h":3.676,"l":3.62,"n":190,"o":3.66,"t":"2026-10-21T14:10:00Z","v":223626,"vw":3.641739},{"c":3.6528,"h":3.67,"l":3.615,"n":212,"o":3.6447,"t":"2026-10-21T14:15:00Z","v":170937,"vw":3.646851},{"c":3.7126,"h":3.721,"l":3.635,"n":212,"o":3.6598,"t":"2026-10-21T14:20:00Z","v":243385,"vw":3.684683},{"c":3.7061,"h":3.73,"l":3.685,"n":190,"o":3.705,"t":"2026-10-21T14:25:00Z","v":202523,"vw":3.707297},{"c":3.78,"h":3.78,"l":3.7,"n":254,"o":3.7032,"t":"2026-10-21T14:30:00Z","v":248955,"vw":3.734249},{"c":3.775,"h":3.79,"l":3.75,"n":157,"o":3.78,"t":"2026-10-21T14:35:00Z","v":138962,"vw":3.771483},{"c":3.83,"h":3.859,"l":3.755,"n":235,"o":3.7701,"t":"2026-10-21T14:40:00Z","v":206685,"vw":3.804482},{"c":3.9191,"h":3.93,"l":3.82,"n":303,"o":3.835,"t":"2026-10-21T14:45:00Z","v":235399,"vw":3.891128},{"c":3.9,"h":3.94,"l":3.88,"n":353,"o":3.91,"t":"2026-10-21T14:50:00Z","v":404953,"vw":3.908949},{"c":3.84,"h":3.905,"l":3.82,"n":216,"o":3.905,"t":"2026-10-21T14:55:00Z","v":244767,"vw":3.848623},{"c":3.8232,"h":3.8699,"l":3.815,"n":153,"o":3.84,"t":"2026-10-21T15:00:00Z","v":118525,"vw":3.839819},{"c":3.865,"h":3.8699,"l":3.82,"n":184,"o":3.8299,"t":"2026-10-21T15:05:00Z","v":185774,"vw":3.844279},{"c":3.885,"h":3.89,"l":3.842,"n":146,"o":3.87,"t":"2026-10-21T15:10:00Z","v":230869,"vw":3.87244},{"c":3.8399,"h":3.8864,"l":3.835,"n":111,"o":3.88,"t":"2026-10-21T15:15:00Z","v":125412,"vw":3.852412},{"c":3.83,"h":3.85,"l":3.8234,"n":72,"o":3.84,"t":"2026-10-21T15:20:00Z","v":119396,"vw":3.837377},{"c":3.85,"h":3.8592,"l":3.815,"n":142,"o":3.8286,"t":"2026-10-21T15:25:00Z","v":153707,"vw":3.839281},{"c":3.8497,"h":3.86,"l":3.83,"n":102,"o":3.845,"t":"2026-10-21T15:30:00Z","v":188731,"vw":3.846828},{"c":3.895,"h":3.8951,"l":3.845,"n":124,"o":3.845,"t":"2026-10-21T15:35:00Z","v":109683,"vw":3.870608},{"c":3.87,"h":3.905,"l":3.8601,"n":121,"o":3.895,"t":"2026-10-21T15:40:00Z","v":161562,"vw":3.887707},{"c":3.875,"h":3.895,"l":3.8715,"n":89,"o":3.88,"t":"2026-10-21T15:45:00Z","v":121616,"vw":3.880914},{"c":3.88,"h":3.8863,"l":3.8601,"n":92,"o":3.88,"t":"2026-10-21T15:50:00Z","v":103750,"vw":3.872892},{"c":3.8766,"h":3.8863,"l":3.8701,"n":78,"o":3.885,"t":"2026-10-21T15:55:00Z","v":100281,"vw":3.880349},{"c":3.86,"h":3.8751,"l":3.845,"n":164,"o":3.871,"t":"2026-10-21T16:00:00Z","v":276116,"vw":3.859423},{"c":3.85,"h":3.87,"l":3.85,"n":56,"o":3.865,"t":"2026-10-21T16:05:00Z","v":109246,"vw":3.860694},{"c":3.8201,"h":3.8421,"l":3.81,"n":83,"o":3.84,"t":"2026-10-21T16:10:00Z","v":60354,"vw":3.824031},{"c":3.84,"h":3.84,"l":3.82,"n":83,"o":3.825,"t":"2026-10-21T16:15:00Z","v":94810,"vw":3.831485},{"c":3.8351,"h":3.8464,"l":3.8201,"n":67,"o":3.845,"t":"2026-10-21T16:20:00Z","v":53645,"vw":3.837132},{"c":3.8495,"h":3.8495,"l":3.822,"n":66,"o":3.8398,"t":"2026-10-21T16:25:00Z","v":42203,"vw":3.830812},{"c":3.81,"h":3.85,"l":3.805,"n":93,"o":3.85,"t":"2026-10-21T16:30:00Z","v":108247,"vw":3.825231},{"c":3.93,"h":3.94,"l":3.805,"n":183,"o":3.81,"t":"2026-10-21T16:35:00Z","v":256232,"vw":3.868761},{"c":3.89,"h":3.945,"l":3.875,"n":122,"o":3.94,"t":"2026-10-21T16:40:00Z","v":175403,"vw":3.903189},{"c":3.885,"h":3.9,"l":3.875,"n":63,"o":3.895,"t":"2026-10-21T16:45:00Z","v":70665,"vw":3.882171},{"c":3.88,"h":3.905,"l":3.875,"n":72,"o":3.88,"t":"2026-10-21T16:50:00Z","v":45367,"vw":3.890922},{"c":3.895,"h":3.9001,"l":3.8837,"n":82,"o":3.885,"t":"2026-10-21T16:55:00Z","v":81227,"vw":3.896314},{"c":3.91,"h":3.91,"l":3.875,"n":99,"o":3.8934,"t":"2026-10-21T17:00:00Z","v":50110,"vw":3.894546},{"c":3.94,"h":3.9461,"l":3.92,"n":155,"o":3.92,"t":"2026-10-21T17:05:00Z","v":209735,"vw":3.935074},{"c":3.975,"h":3.9799,"l":3.9101,"n":169,"o":3.945,"t":"2026-10-21T17:10:00Z","v":177449,"vw":3.945246},{"c":3.955,"h":3.98,"l":3.95,"n":121,"o":3.965,"t":"2026-10-21T17:15:00Z","v":106460,"vw":3.960789},{"c":3.98,"h":3.98,"l":3.955,"n":78,"o":3.955,"t":"2026-10-21T17:20:00Z","v":34500,"vw":3.96812},{"c":3.985,"h":4,"l":3.972,"n":129,"o":3.972,"t":"2026-10-21T17:25:00Z","v":84626,"vw":3.987069},{"c":3.975,"h":3.99,"l":3.9603,"n":178,"o":3.985,"t":"2026-10-21T17:30:00Z","v":106308,"vw":3.975493},{"c":3.98,"h":3.985,"l":3.97,"n":120,"o":3.97,"t":"2026-10-21T17:35:00Z","v":176177,"vw":3.980413},{"c":3.9601,"h":3.995,"l":3.9601,"n":141,"o":3.9898,"t":"2026-10-21T17:40:00Z","v":217609,"vw":3.984654},{"c":3.975,"h":3.985,"l":3.9601,"n":69,"o":3.9687,"t":"2026-10-21T17:45:00Z","v":37339,"vw":3.970897},{"c":3.985,"h":4,"l":3.97,"n":122,"o":3.97,"t":"2026-10-21T17:50:00Z","v":67589,"vw":3.987079},{"c":4.025,"h":4.03,"l":3.985,"n":251,"o":3.99,"t":"2026-10-21T17:55:00Z","v":274629,"vw":4.011174},{"c":4.005,"h":4.05,"l":4.005,"n":317,"o":4.03,"t":"2026-10-21T18:00:00Z","v":378554,"vw":4.031082},{"c":4,"h":4.0202,"l":3.985,"n":79,"o":4.01,"t":"2026-10-21T18:05:00Z","v":62667,"vw":4.004531},{"c":3.995,"h":4.005,"l":3.995,"n":23,"o":4.005,"t":"2026-10-21T18:10:00Z","v":24554,"vw":3.99973},{"c":4.015,"h":4.0286,"l":4,"n":70,"o":4,"t":"2026-10-21T18:15:00Z","v":38713,"vw":4.014435},{"c":3.985,"h":4.02,"l":3.979,"n":73,"o":4.02,"t":"2026-10-21T18:20:00Z","v":120407,"vw":3.983495},{"c":3.975,"h":3.9898,"l":3.96,"n":75,"o":3.9898,"t":"2026-10-21T18:25:00Z","v":63022,"vw":3.975702},{"c":3.985,"h":3.989,"l":3.9701,"n":58,"o":3.975,"t":"2026-10-21T18:30:00Z","v":63857,"vw":3.980828},{"c":4.0299,"h":4.0391,"l":3.985,"n":128,"o":3.985,"t":"2026-10-21T18:35:00Z","v":159919,"vw":4.002737},{"c":4.04,"h":4.065,"l":4.0301,"n":107,"o":4.0371,"t":"2026-10-21T18:40:00Z","v":66602,"vw":4.046021},{"c":4,"h":4.0491,"l":3.99,"n":104,"o":4.04,"t":"2026-10-21T18:45:00Z","v":92673,"vw":4.015198},{"c":4.01,"h":4.01,"l":3.9601,"n":157,"o":3.9901,"t":"2026-10-21T18:50:00Z","v":147844,"vw":3.987349},{"c":3.96,"h":4.015,"l":3.95,"n":118,"o":4.011,"t":"2026-10-21T18:55:00Z","v":111277,"vw":3.979157},{"c":3.97,"h":3.9899,"l":3.93,"n":218,"o":3.965,"t":"2026-10-21T19:00:00Z","v":324135,"vw":3.952797},{"c":3.935,"h":3.9699,"l":3.9333,"n":96,"o":3.9699,"t":"2026-10-21T19:05:00Z","v":125365,"vw":3.952979},{"c":3.9792,"h":3.98,"l":3.92,"n":125,"o":3.9302,"t":"2026-10-21T19:10:00Z","v":150482,"vw":3.952267},{"c":3.995,"h":4.03,"l":3.975,"n":134,"o":3.9785,"t":"2026-10-21T19:15:00Z","v":119899,"vw":4.004365},{"c":3.98,"h":3.9899,"l":3.97,"n":63,"o":3.9899,"t":"2026-10-21T19:20:00Z","v":52578,"vw":3.979466},{"c":3.995,"h":4,"l":3.975,"n":82,"o":3.99,"t":"2026-10-21T19:25:00Z","v":88642,"vw":3.99307},{"c":4.03,"h":4.0491,"l":3.9963,"n":96,"o":4,"t":"2026-10-21T19:30:00Z","v":106946,"vw":4.020629},{"c":4.0417,"h":4.045,"l":4.025,"n":72,"o":4.03,"t":"2026-10-21T19:35:00Z","v":63228,"vw":4.032774},{"c":4.015,"h":4.055,"l":4.01,"n":249,"o":4.05,"t":"2026-10-21T19:40:00Z","v":119682,"vw":4.037707},{"c":4.02,"h":4.035,"l":4.0001,"n":74,"o":4.015,"t":"2026-10-21T19:45:00Z","v":67678,"vw":4.018216},{"c":3.9462,"h":4,"l":3.945,"n":134,"o":4,"t":"2026-10-21T19:50:00Z","v":95391,"vw":3.975422},{"c":3.911,"h":3.94,"l":3.91,"n":207,"o":3.94,"t":"2026-10-21T19:55:00Z","v":214463,"vw":3.923593},{"c":3.96,"h":3.96,"l":3.89,"n":49,"o":3.92,"t":"2026-10-21T20:00:00Z","v":54364,"vw":3.922057},{"c":3.97,"h":3.9892,"l":3.9,"n":64,"o":3.95,"t":"2026-10-21T20:05:00Z","v":34382,"vw":3.945572},{"c":3.9109,"h":3.965,"l":3.9109,"n":51,"o":3.965,"t":"2026-10-21T20:10:00Z","v":33399,"vw":3.938332},{"c":3.925,"h":3.94,"l":3.92,"n":36,"o":3.92,"t":"2026-10-21T20:15:00Z","v":33117,"vw":3.930167},{"c":3.95,"h":3.96,"l":3.93,"n":15,"o":3.93,"t":"2026-10-21T20:20:00Z","v":13609,"vw":3.934476},{"c":3.96,"h":3.96,"l":3.951,"n":4,"o":3.951,"t":"2026-10-21T20:25:00Z","v":542,"vw":3.955167},{"c":3.95,"h":3.97,"l":3.95,"n":18,"o":3.96,"t":"2026-10-21T20:30:00Z","v":3323,"vw":3.958713},{"c":3.9703,"h":3.99,"l":3.95,"n":136,"o":3.96,"t":"2026-10-21T20:35:00Z","v":26703,"vw":3.970685},{"c":3.99,"h":4,"l":3.97,"n":60,"o":3.97,"t":"2026-10-21T20:40:00Z","v":30640,"vw":3.990678},{"c":3.99,"h":4.01,"l":3.99,"n":21,"o":4.01,"t":"2026-10-21T20:45:00Z","v":10347,"vw":3.999024},{"c":3.9789,"h":3.99,"l":3.9789,"n":4,"o":3.99,"t":"2026-10-21T20:50:00Z","v":3194,"vw":3.984771},{"c":3.98,"h":3.98,"l":3.97,"n":4,"o":3.97,"t":"2026-10-21T20:55:00Z","v":2185,"vw":3.977752},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-21T21:00:00Z","v":3511,"vw":3.95},{"c":3.91,"h":3.93,"l":3.91,"n":8,"o":3.9222,"t":"2026-10-21T21:05:00Z","v":29013,"vw":3.912145},{"c":3.911,"h":3.98,"l":3.911,"n":8,"o":3.98,"t":"2026-10-21T21:10:00Z","v":2092,"vw":3.94775},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-21T21:15:00Z","v":2540,"vw":3.92},{"c":3.93,"h":3.93,"l":3.921,"n":2,"o":3.921,"t":"2026-10-21T21:20:00Z","v":934,"vw":3.925355},{"c":3.96,"h":3.96,"l":3.94,"n":7,"o":3.94,"t":"2026-10-21T21:25:00Z","v":1694,"vw":3.953575},{"c":3.97,"h":4,"l":3.97,"n":9,"o":4,"t":"2026-10-21T21:30:00Z","v":5710,"vw":3.971834},{"c":3.94,"h":3.97,"l":3.94,"n":3,"o":3.97,"t":"2026-10-21T21:35:00Z","v":6272,"vw":3.965112},{"c":3.9335,"h":3.94,"l":3.9335,"n":2,"o":3.94,"t":"2026-10-21T21:40:00Z","v":500,"vw":3.93675},{"c":3.9103,"h":3.9103,"l":3.9103,"n":1,"o":3.9103,"t":"2026-10-21T21:45:00Z","v":500,"vw":3.9103},{"c":3.8807,"h":3.93,"l":3.8807,"n":32,"o":3.9204,"t":"2026-10-21T21:50:00Z","v":11742,"vw":3.915882},{"c":3.8708,"h":3.8708,"l":3.87,"n":5,"o":3.87,"t":"2026-10-21T21:55:00Z","v":1830,"vw":3.870529},{"c":3.855,"h":3.9,"l":3.85,"n":27,"o":3.9,"t":"2026-10-21T22:00:00Z","v":57518,"vw":3.854228},{"c":3.85,"h":3.88,"l":3.85,"n":29,"o":3.85,"t":"2026-10-21T22:05:00Z","v":30489,"vw":3.85025},{"c":3.84,"h":3.86,"l":3.84,"n":15,"o":3.86,"t":"2026-10-21T22:10:00Z","v":7070,"vw":3.849305},{"c":3.8,"h":3.8398,"l":3.8,"n":21,"o":3.8398,"t":"2026-10-21T22:15:00Z","v":11411,"vw":3.810462},{"c":3.8,"h":3.83,"l":3.8,"n":38,"o":3.8009,"t":"2026-10-21T22:20:00Z","v":18151,"vw":3.805094},{"c":3.79,"h":3.79,"l":3.76,"n":52,"o":3.7801,"t":"2026-10-21T22:25:00Z","v":28962,"vw":3.76807},{"c":3.81,"h":3.81,"l":3.8,"n":11,"o":3.8097,"t":"2026-10-21T22:30:00Z","v":4783,"vw":3.801873},{"c":3.81,"h":3.8197,"l":3.79,"n":24,"o":3.8,"t":"2026-10-21T22:35:00Z","v":2203,"vw":3.801546},{"c":3.7746,"h":3.8,"l":3.7746,"n":14,"o":3.8,"t":"2026-10-21T22:40:00Z","v":2652,"vw":3.78484},{"c":3.79,"h":3.79,"l":3.78,"n":10,"o":3.78,"t":"2026-10-21T22:45:00Z","v":2042,"vw":3.783808},{"c":3.7713,"h":3.78,"l":3.7713,"n":4,"o":3.78,"t":"2026-10-21T22:50:00Z","v":8155,"vw":3.77463},{"c":3.7706,"h":3.8,"l":3.77,"n":23,"o":3.799,"t":"2026-10-21T22:55:00Z","v":36928,"vw":3.781356},{"c":3.78,"h":3.79,"l":3.7704,"n":8,"o":3.7704,"t":"2026-10-21T23:00:00Z","v":4285,"vw":3.786295},{"c":3.76,"h":3.77,"l":3.755,"n":32,"o":3.77,"t":"2026-10-21T23:05:00Z","v":38364,"vw":3.760678},{"c":3.75,"h":3.779,"l":3.75,"n":7,"o":3.7546,"t":"2026-10-21T23:10:00Z","v":1730,"vw":3.765173},{"c":3.765,"h":3.7792,"l":3.765,"n":17,"o":3.7769,"t":"2026-10-21T23:15:00Z","v":4179,"vw":3.771103},{"c":3.75,"h":3.76,"l":3.75,"n":9,"o":3.76,"t":"2026-10-21T23:20:00Z","v":9401,"vw":3.757127},{"c":3.76,"h":3.76,"l":3.75,"n":14,"o":3.75,"t":"2026-10-21T23:25:00Z","v":3940,"vw":3.754143},{"c":3.76,"h":3.76,"l":3.7598,"n":9,"o":3.7598,"t":"2026-10-21T23:30:00Z","v":2504,"vw":3.759976},{"c":3.76,"h":3.77,"l":3.76,"n":13,"o":3.77,"t":"2026-10-21T23:35:00Z","v":2965,"vw":3.767966},{"c":3.759,"h":3.759,"l":3.75,"n":8,"o":3.7515,"t":"2026-10-21T23:40:00Z","v":1817,"vw":3.7542},{"c":3.75,"h":3.76,"l":3.75,"n":26,"o":3.759,"t":"2026-10-21T23:45:00Z","v":16256,"vw":3.750492},{"c":3.71,"h":3.75,"l":3.7,"n":70,"o":3.75,"t":"2026-10-21T23:50:00Z","v":134488,"vw":3.725142},{"c":3.71,"h":3.72,"l":3.71,"n":17,"o":3.71,"t":"2026-10-21T23:55:00Z","v":3911,"vw":3.716132},{"c":3.53,"h":3.61,"l":3.46,"n":758,"o":3.61,"t":"2026-10-22T08:00:00Z","v":359261,"vw":3.537691},{"c":3.48,"h":3.57,"l":3.48,"n":27,"o":3.505,"t":"2026-10-22T08:05:00Z","v":18253,"vw":3.51142},{"c":3.5293,"h":3.5293,"l":3.471,"n":131,"o":3.471,"t":"2026-10-22T08:10:00Z","v":49938,"vw":3.484446},{"c":3.5,"h":3.53,"l":3.4907,"n":42,"o":3.53,"t":"2026-10-22T08:15:00Z","v":16802,"vw":3.509496},{"c":3.51,"h":3.51,"l":3.5,"n":10,"o":3.5,"t":"2026-10-22T08:20:00Z","v":2878,"vw":3.509649},{"c":3.51,"h":3.5194,"l":3.509,"n":13,"o":3.509,"t":"2026-10-22T08:25:00Z","v":3112,"vw":3.511848},{"c":3.52,"h":3.52,"l":3.5195,"n":11,"o":3.5198,"t":"2026-10-22T08:30:00Z","v":5340,"vw":3.519776},{"c":3.52,"h":3.53,"l":3.5,"n":39,"o":3.51,"t":"2026-10-22T08:35:00Z","v":10783,"vw":3.513279},{"c":3.55,"h":3.55,"l":3.529,"n":53,"o":3.5293,"t":"2026-10-22T08:40:00Z","v":29927,"vw":3.536069},{"c":3.55,"h":3.56,"l":3.54,"n":60,"o":3.549,"t":"2026-10-22T08:45:00Z","v":11305,"vw":3.54679},{"c":3.51,"h":3.53,"l":3.51,"n":11,"o":3.53,"t":"2026-10-22T08:50:00Z","v":6747,"vw":3.52935},{"c":3.4903,"h":3.51,"l":3.4903,"n":22,"o":3.51,"t":"2026-10-22T08:55:00Z","v":9284,"vw":3.493333},{"c":3.49,"h":3.5,"l":3.48,"n":35,"o":3.49,"t":"2026-10-22T09:00:00Z","v":19797,"vw":3.48754},{"c":3.49,"h":3.49,"l":3.49,"n":37,"o":3.49,"t":"2026-10-22T09:05:00Z","v":5892,"vw":3.49},{"c":3.515,"h":3.515,"l":3.5,"n":29,"o":3.5,"t":"2026-10-22T09:10:00Z","v":5438,"vw":3.505252},{"c":3.53,"h":3.53,"l":3.52,"n":46,"o":3.52,"t":"2026-10-22T09:15:00Z","v":4657,"vw":3.52705},{"c":3.5,"h":3.51,"l":3.5,"n":21,"o":3.51,"t":"2026-10-22T09:20:00Z","v":1883,"vw":3.508758},{"c":3.51,"h":3.51,"l":3.5,"n":15,"o":3.5,"t":"2026-10-22T09:25:00Z","v":2321,"vw":3.501905},{"c":3.52,"h":3.52,"l":3.5,"n":55,"o":3.509,"t":"2026-10-22T09:30:00Z","v":12423,"vw":3.512997},{"c":3.52,"h":3.52,"l":3.52,"n":21,"o":3.52,"t":"2026-10-22T09:35:00Z","v":2809,"vw":3.52},{"c":3.51,"h":3.51,"l":3.5095,"n":23,"o":3.51,"t":"2026-10-22T09:40:00Z","v":9240,"vw":3.509946},{"c":3.521,"h":3.521,"l":3.515,"n":8,"o":3.515,"t":"2026-10-22T09:50:00Z","v":5937,"vw":3.520495},{"c":3.535,"h":3.535,"l":3.525,"n":33,"o":3.525,"t":"2026-10-22T09:55:00Z","v":8230,"vw":3.529437},{"c":3.53,"h":3.54,"l":3.525,"n":36,"o":3.53,"t":"2026-10-22T10:00:00Z","v":10618,"vw":3.530788},{"c":3.53,"h":3.54,"l":3.53,"n":27,"o":3.53,"t":"2026-10-22T10:05:00Z","v":11479,"vw":3.539107},{"c":3.55,"h":3.55,"l":3.54,"n":75,"o":3.54,"t":"2026-10-22T10:10:00Z","v":10205,"vw":3.545792},{"c":3.56,"h":3.56,"l":3.55,"n":13,"o":3.55,"t":"2026-10-22T10:15:00Z","v":4074,"vw":3.552806},{"c":3.58,"h":3.59,"l":3.56,"n":38,"o":3.56,"t":"2026-10-22T10:20:00Z","v":12354,"vw":3.574282},{"c":3.59,"h":3.6,"l":3.58,"n":26,"o":3.58,"t":"2026-10-22T10:25:00Z","v":7269,"vw":3.591128},{"c":3.61,"h":3.62,"l":3.6,"n":65,"o":3.6,"t":"2026-10-22T10:30:00Z","v":19706,"vw":3.608548},{"c":3.62,"h":3.62,"l":3.6,"n":10,"o":3.6,"t":"2026-10-22T10:35:00Z","v":3235,"vw":3.610998},{"c":3.6,"h":3.61,"l":3.6,"n":54,"o":3.6,"t":"2026-10-22T10:40:00Z","v":11621,"vw":3.605973},{"c":3.59,"h":3.61,"l":3.5826,"n":20,"o":3.61,"t":"2026-10-22T10:45:00Z","v":5698,"vw":3.597315},{"c":3.5705,"h":3.59,"l":3.5705,"n":16,"o":3.59,"t":"2026-10-22T10:50:00Z","v":1723,"vw":3.584441},{"c":3.58,"h":3.59,"l":3.58,"n":11,"o":3.58,"t":"2026-10-22T10:55:00Z","v":5057,"vw":3.580573},{"c":3.6505,"h":3.67,"l":3.57,"n":205,"o":3.59,"t":"2026-10-22T11:00:00Z","v":64289,"vw":3.620578},{"c":3.6341,"h":3.6754,"l":3.62,"n":104,"o":3.66,"t":"2026-10-22T11:05:00Z","v":39371,"vw":3.649882},{"c":3.63,"h":3.6889,"l":3.6288,"n":50,"o":3.63,"t":"2026-10-22T11:10:00Z","v":19737,"vw":3.649064},{"c":3.6395,"h":3.64,"l":3.61,"n":48,"o":3.63,"t":"2026-10-22T11:15:00Z","v":34381,"vw":3.626851},{"c":3.63,"h":3.65,"l":3.61,"n":108,"o":3.63,"t":"2026-10-22T11:20:00Z","v":43020,"vw":3.631371},{"c":3.5903,"h":3.63,"l":3.59,"n":65,"o":3.63,"t":"2026-10-22T11:25:00Z","v":76377,"vw":3.608641},{"c":3.6372,"h":3.64,"l":3.5997,"n":77,"o":3.5997,"t":"2026-10-22T11:30:00Z","v":42264,"vw":3.61523},{"c":3.6638,"h":3.675,"l":3.64,"n":76,"o":3.64,"t":"2026-10-22T11:35:00Z","v":23515,"vw":3.657803},{"c":3.66,"h":3.66,"l":3.65,"n":22,"o":3.65,"t":"2026-10-22T11:40:00Z","v":12479,"vw":3.65301},{"c":3.62,"h":3.6547,"l":3.62,"n":26,"o":3.6547,"t":"2026-10-22T11:45:00Z","v":14250,"vw":3.641132},{"c":3.61,"h":3.64,"l":3.61,"n":97,"o":3.62,"t":"2026-10-22T11:50:00Z","v":67626,"vw":3.624221},{"c":3.61,"h":3.62,"l":3.605,"n":62,"o":3.6185,"t":"2026-10-22T11:55:00Z","v":15971,"vw":3.612999},{"c":3.6,"h":3.62,"l":3.58,"n":316,"o":3.6,"t":"2026-10-22T12:00:00Z","v":141453,"vw":3.599566},{"c":3.57,"h":3.6,"l":3.56,"n":172,"o":3.6,"t":"2026-10-22T12:05:00Z","v":117408,"vw":3.57494},{"c":3.5893,"h":3.6,"l":3.56,"n":41,"o":3.5601,"t":"2026-10-22T12:10:00Z","v":24548,"vw":3.578181},{"c":3.59,"h":3.6163,"l":3.58,"n":62,"o":3.59,"t":"2026-10-22T12:15:00Z","v":46839,"vw":3.593184},{"c":3.57,"h":3.5902,"l":3.57,"n":102,"o":3.5902,"t":"2026-10-22T12:20:00Z","v":56583,"vw":3.581059},{"c":3.56,"h":3.57,"l":3.56,"n":8,"o":3.56,"t":"2026-10-22T12:25:00Z","v":5914,"vw":3.560424},{"c":3.58,"h":3.59,"l":3.56,"n":78,"o":3.5794,"t":"2026-10-22T12:30:00Z","v":54430,"vw":3.580727},{"c":3.5793,"h":3.6,"l":3.5793,"n":103,"o":3.58,"t":"2026-10-22T12:35:00Z","v":73707,"vw":3.586325},{"c":3.59,"h":3.59,"l":3.575,"n":100,"o":3.575,"t":"2026-10-22T12:40:00Z","v":76355,"vw":3.580892},{"c":3.59,"h":3.59,"l":3.58,"n":17,"o":3.58,"t":"2026-10-22T12:45:00Z","v":27558,"vw":3.583857},{"c":3.5603,"h":3.59,"l":3.5603,"n":143,"o":3.58,"t":"2026-10-22T12:50:00Z","v":131264,"vw":3.580676},{"c":3.55,"h":3.57,"l":3.54,"n":110,"o":3.57,"t":"2026-10-22T12:55:00Z","v":52404,"vw":3.551851},{"c":3.54,"h":3.55,"l":3.53,"n":71,"o":3.55,"t":"2026-10-22T13:00:00Z","v":16982,"vw":3.53823},{"c":3.55,"h":3.56,"l":3.53,"n":67,"o":3.5378,"t":"2026-10-22T13:05:00Z","v":22941,"vw":3.542645},{"c":3.52,"h":3.56,"l":3.515,"n":84,"o":3.55,"t":"2026-10-22T13:10:00Z","v":37441,"vw":3.526164},{"c":3.512,"h":3.52,"l":3.51,"n":30,"o":3.52,"t":"2026-10-22T13:15:00Z","v":6171,"vw":3.517342},{"c":3.53,"h":3.5322,"l":3.51,"n":101,"o":3.52,"t":"2026-10-22T13:20:00Z","v":65794,"vw":3.519418},{"c":3.56,"h":3.67,"l":3.53,"n":317,"o":3.53,"t":"2026-10-22T13:25:00Z","v":155074,"vw":3.544573},{"c":3.57,"h":3.58,"l":3.345,"n":1441,"o":3.56,"t":"2026-10-22T13:30:00Z","v":1037918,"vw":3.43959},{"c":3.5411,"h":3.605,"l":3.475,"n":731,"o":3.57,"t":"2026-10-22T13:35:00Z","v":628510,"vw":3.548179},{"c":3.44,"h":3.54,"l":3.415,"n":844,"o":3.5386,"t":"2026-10-22T13:40:00Z","v":787234,"vw":3.466211},{"c":3.415,"h":3.4396,"l":3.3629,"n":838,"o":3.43,"t":"2026-10-22T13:45:00Z","v":798204,"vw":3.402773},{"c":3.3699,"h":3.4199,"l":3.3,"n":959,"o":3.4199,"t":"2026-10-22T13:50:00Z","v":876468,"vw":3.34339},{"c":3.385,"h":3.4499,"l":3.365,"n":677,"o":3.365,"t":"2026-10-22T13:55:00Z","v":692333,"vw":3.408664},{"c":3.395,"h":3.46,"l":3.38,"n":509,"o":3.38,"t":"2026-10-22T14:00:00Z","v":513397,"vw":3.428466},{"c":3.35,"h":3.395,"l":3.3301,"n":492,"o":3.395,"t":"2026-10-22T14:05:00Z","v":395750,"vw":3.353717},{"c":3.329,"h":3.3691,"l":3.32,"n":324,"o":3.355,"t":"2026-10-22T14:10:00Z","v":217359,"vw":3.34563},{"c":3.32,"h":3.3399,"l":3.3,"n":451,"o":3.3299,"t":"2026-10-22T14:15:00Z","v":445865,"vw":3.316668},{"c":3.2999,"h":3.3399,"l":3.29,"n":511,"o":3.315,"t":"2026-10-22T14:20:00Z","v":487348,"vw":3.306134},{"c":3.24,"h":3.31,"l":3.22,"n":647,"o":3.2999,"t":"2026-10-22T14:25:00Z","v":790103,"vw":3.271239},{"c":3.23,"h":3.2599,"l":3.2101,"n":530,"o":3.24,"t":"2026-10-22T14:30:00Z","v":503667,"vw":3.232245},{"c":3.2099,"h":3.2361,"l":3.1933,"n":438,"o":3.225,"t":"2026-10-22T14:35:00Z","v":311187,"vw":3.210568},{"c":3.23,"h":3.245,"l":3.205,"n":328,"o":3.21,"t":"2026-10-22T14:40:00Z","v":350072,"vw":3.229404},{"c":3.18,"h":3.23,"l":3.17,"n":467,"o":3.2295,"t":"2026-10-22T14:45:00Z","v":467390,"vw":3.190924},{"c":3.18,"h":3.19,"l":3.16,"n":372,"o":3.186,"t":"2026-10-22T14:50:00Z","v":477155,"vw":3.177003},{"c":3.175,"h":3.185,"l":3.13,"n":501,"o":3.185,"t":"2026-10-22T14:55:00Z","v":626597,"vw":3.151649},{"c":3.1303,"h":3.2,"l":3.1303,"n":362,"o":3.175,"t":"2026-10-22T15:00:00Z","v":296782,"vw":3.165906},{"c":3.1,"h":3.15,"l":3.0701,"n":619,"o":3.1302,"t":"2026-10-22T15:05:00Z","v":681754,"vw":3.114968},{"c":3.115,"h":3.1218,"l":3.095,"n":414,"o":3.105,"t":"2026-10-22T15:10:00Z","v":509604,"vw":3.110968},{"c":3.1933,"h":3.2185,"l":3.1144,"n":473,"o":3.115,"t":"2026-10-22T15:15:00Z","v":635805,"vw":3.17359},{"c":3.225,"h":3.23,"l":3.19,"n":427,"o":3.19,"t":"2026-10-22T15:20:00Z","v":555137,"vw":3.212179},{"c":3.16,"h":3.235,"l":3.16,"n":220,"o":3.23,"t":"2026-10-22T15:25:00Z","v":246487,"vw":3.192689},{"c":3.16,"h":3.1699,"l":3.1312,"n":299,"o":3.16,"t":"2026-10-22T15:30:00Z","v":252345,"vw":3.148986},{"c":3.205,"h":3.2201,"l":3.16,"n":306,"o":3.16,"t":"2026-10-22T15:35:00Z","v":291819,"vw":3.198255},{"c":3.2298,"h":3.24,"l":3.1899,"n":309,"o":3.205,"t":"2026-10-22T15:40:00Z","v":453507,"vw":3.211498},{"c":3.245,"h":3.255,"l":3.22,"n":249,"o":3.225,"t":"2026-10-22T15:45:00Z","v":295950,"vw":3.237189},{"c":3.2782,"h":3.295,"l":3.2301,"n":217,"o":3.245,"t":"2026-10-22T15:50:00Z","v":224725,"vw":3.263025},{"c":3.27,"h":3.3,"l":3.2402,"n":332,"o":3.27,"t":"2026-10-22T15:55:00Z","v":451525,"vw":3.272991}],"history":[{"c":17.35,"h":19.01,"l":15.54,"n":11294,"o":18.2,"t":"2025-10-21T04:00:00Z","v":938820,"vw":17.517363},{"c":14.96,"h":18.95,"l":12.91,"n":21551,"o":17.35,"t":"2025-10-22T04:00:00Z","v":3904684,"vw":15.13797},{"c":17.5204,"h":18.61,"l":15.36,"n":20805,"o":15.71,"t":"2025-10-23T04:00:00Z","v":3459016,"vw":17.130148},{"c":21.92,"h":21.97,"l":18.95,"n":33830,"o":21.41,"t":"2025-10-24T04:00:00Z","v":4641841,"vw":20.74175},{"c":23.34,"h":24.35,"l":21.59,"n":37312,"o":23.25,"t":"2025-10-27T04:00:00Z","v":4704634,"vw":22.981281},{"c":21.42,"h":24.81,"l":21.1,"n":22838,"o":22.33,"t":"2025-10-28T04:00:00Z","v":2930802,"vw":23.138674},{"c":20,"h":21.805,"l":18.41,"n":33488,"o":20.78,"t":"2025-10-29T04:00:00Z","v":4358494,"vw":20.456049},{"c":18.6,"h":20.4,"l":17.97,"n":15127,"o":18.68,"t":"2025-10-30T04:00:00Z","v":2475409,"vw":19.259527},{"c":20.11,"h":21.67,"l":19.38,"n":13778,"o":20.52,"t":"2025-10-31T04:00:00Z","v":2318059,"vw":20.622902},{"c":24.54,"h":29.97,"l":22.55,"n":90834,"o":28,"t":"2025-11-03T05:00:00Z","v":8931551,"vw":25.389816},{"c":23.92,"h":28.15,"l":21.5,"n":52542,"o":22.27,"t":"2025-11-04T05:00:00Z","v":6573239,"vw":25.503647},{"c":30.84,"h":31.17,"l":24.7,"n":55000,"o":25.45,"t":"2025-11-05T05:00:00Z","v":6497671,"vw":27.901746},{"c":23.16,"h":30.31,"l":23.0917,"n":97550,"o":30.31,"t":"2025-11-06T05:00:00Z","v":9013678,"vw":26.159476},{"c":20.09,"h":22.26,"l":17.33,"n":106564,"o":22,"t":"2025-11-07T05:00:00Z","v":14428320,"vw":19.351085},{"c":18.64,"h":23.77,"l":18.39,"n":69839,"o":22.2,"t":"2025-11-10T05:00:00Z","v":7976850,"vw":20.658393},{"c":16.88,"h":18.21,"l":16.09,"n":52190,"o":18,"t":"2025-11-11T05:00:00Z","v":6213429,"vw":16.910206},{"c":15.87,"h":17.48,"l":14.61,"n":45201,"o":17.48,"t":"2025-11-12T05:00:00Z","v":6399101,"vw":15.618628},{"c":11.78,"h":14.48,"l":11.5,"n":69584,"o":14.14,"t":"2025-11-13T05:00:00Z","v":11155855,"vw":12.823264},{"c":10.64,"h":12.53,"l":9.825,"n":85987,"o":10.06,"t":"2025-11-14T05:00:00Z","v":17799657,"vw":11.491776},{"c":11.17,"h":12.09,"l":10.29,"n":49402,"o":10.51,"t":"2025-11-17T05:00:00Z","v":9887240,"vw":11.287064},{"c":11.83,"h":12.66,"l":10.73,"n":44856,"o":10.83,"t":"2025-11-18T05:00:00Z","v":9641118,"vw":11.835683},{"c":10.37,"h":13.49,"l":10.22,"n":73726,"o":12.125,"t":"2025-11-19T05:00:00Z","v":15137307,"vw":11.557915},{"c":9.27,"h":14.05,"l":9.15,"n":106874,"o":11.79,"t":"2025-11-20T05:00:00Z","v":24439410,"vw":11.729308},{"c":8.72,"h":9.65,"l":7.58,"n":99541,"o":8.95,"t":"2025-11-21T05:00:00Z","v":21765038,"vw":8.573065},{"c":11.27,"h":11.48,"l":8.99,"n":49914,"o":8.99,"t":"2025-11-24T05:00:00Z","v":10802620,"vw":10.383443},{"c":10.77,"h":11.03,"l":9.24,"n":63174,"o":10.72,"t":"2025-11-25T05:00:00Z","v":14297988,"vw":10.10035},{"c":11.21,"h":11.65,"l":10.13,"n":59771,"o":11.65,"t":"2025-11-26T05:00:00Z","v":12342985,"vw":10.912063},{"c":10.88,"h":12.56,"l":10.61,"n":42381,"o":11.67,"t":"2025-11-28T05:00:00Z","v":7684790,"vw":11.216518},{"c":11.13,"h":11.3,"l":9.25,"n":50163,"o":9.58,"t":"2025-12-01T05:00:00Z","v":9526386,"vw":10.36129},{"c":7.78,"h":10.4999,"l":7.63,"n":110563,"o":9.99,"t":"2025-12-02T05:00:00Z","v":22528059,"vw":9.26481},{"c":8.81,"h":8.955,"l":7.31,"n":70473,"o":7.73,"t":"2025-12-03T05:00:00Z","v":17248814,"vw":8.265775},{"c":9.79,"h":9.935,"l":8.22,"n":43290,"o":8.46,"t":"2025-12-04T05:00:00Z","v":11277217,"vw":9.131603},{"c":9,"h":9.665,"l":8.74,"n":40253,"o":9.375,"t":"2025-12-05T05:00:00Z","v":9455772,"vw":9.206261},{"c":9.65,"h":9.7501,"l":8.59,"n":38739,"o":9.26,"t":"2025-12-08T05:00:00Z","v":8816037,"vw":9.157543},{"c":9.85,"h":10.725,"l":9.2001,"n":44097,"o":9.35,"t":"2025-12-09T05:00:00Z","v":8902297,"vw":10.08071},{"c":8.66,"h":9.67,"l":8.615,"n":64990,"o":9.67,"t":"2025-12-10T05:00:00Z","v":13107284,"vw":9.047258},{"c":8.61,"h":8.6499,"l":7.43,"n":57991,"o":8.3,"t":"2025-12-11T05:00:00Z","v":12738709,"vw":7.916051},{"c":7.12,"h":8.69,"l":6.85,"n":79653,"o":8.33,"t":"2025-12-12T05:00:00Z","v":23344225,"vw":7.550036},{"c":5.46,"h":7.18,"l":5.43,"n":95744,"o":7.175,"t":"2025-12-15T05:00:00Z","v":30574034,"vw":5.893882},{"c":5.78,"h":5.84,"l":4.8,"n":58995,"o":5.29,"t":"2025-12-16T05:00:00Z","v":22334166,"vw":5.207102},{"c":4.89,"h":6.03,"l":4.86,"n":56350,"o":5.99,"t":"2025-12-17T05:00:00Z","v":14965028,"vw":5.466113},{"c":5.46,"h":5.8,"l":5.26,"n":40099,"o":5.48,"t":"2025-12-18T05:00:00Z","v":13802030,"vw":5.539749},{"c":6.75,"h":6.86,"l":5.75,"n":41812,"o":5.81,"t":"2025-12-19T05:00:00Z","v":14370666,"vw":6.335816},{"c":7.44,"h":7.9378,"l":7.095,"n":68773,"o":7.47,"t":"2025-12-22T05:00:00Z","v":17057380,"vw":7.460512},{"c":7.42,"h":7.89,"l":6.94,"n":47068,"o":6.95,"t":"2025-12-23T05:00:00Z","v":13088779,"vw":7.470044},{"c":7.41,"h":7.715,"l":7.01,"n":23040,"o":7.33,"t":"2025-12-24T05:00:00Z","v":6568024,"vw":7.283365},{"c":6.8,"h":7.6,"l":6.52,"n":37555,"o":7.6,"t":"2025-12-26T05:00:00Z","v":11145337,"vw":6.998211},{"c":6.44,"h":7.44,"l":6.3604,"n":40431,"o":6.48,"t":"2025-12-29T05:00:00Z","v":12585512,"vw":6.874304},{"c":6.1,"h":6.63,"l":6.06,"n":27251,"o":6.59,"t":"2025-12-30T05:00:00Z","v":7513460,"vw":6.339594},{"c":5.94,"h":6.33,"l":5.76,"n":23537,"o":6.1,"t":"2025-12-31T05:00:00Z","v":8466887,"vw":6.000482},{"c":7.46,"h":7.475,"l":6.0114,"n":52174,"o":6.305,"t":"2026-01-02T05:00:00Z","v":20752290,"vw":6.800988},{"c":9.38,"h":9.41,"l":7.98,"n":72719,"o":8.21,"t":"2026-01-05T05:00:00Z","v":18215845,"vw":8.794848},{"c":8.5,"h":9.26,"l":7.41,"n":74418,"o":9,"t":"2026-01-06T05:00:00Z","v":18218085,"vw":8.153213},{"c":7.65,"h":8.7465,"l":7.62,"n":44759,"o":8.3,"t":"2026-01-07T05:00:00Z","v":10649928,"vw":8.216643},{"c":8.33,"h":9,"l":7.27,"n":50216,"o":7.56,"t":"2026-01-08T05:00:00Z","v":16251463,"vw":8.360963},{"c":8.47,"h":9.94,"l":8.36,"n":68294,"o":8.72,"t":"2026-01-09T05:00:00Z","v":18160955,"vw":9.133331},{"c":10.04,"h":10.5,"l":8.39,"n":91497,"o":8.69,"t":"2026-01-12T05:00:00Z","v":24711008,"vw":9.724848},{"c":11.06,"h":11.0799,"l":9.81,"n":76695,"o":10.14,"t":"2026-01-13T05:00:00Z","v":15659954,"vw":10.359288},{"c":11.01,"h":11.36,"l":10.1908,"n":68021,"o":11.18,"t":"2026-01-14T05:00:00Z","v":14014492,"vw":10.794513},{"c":10.6,"h":11.75,"l":10.14,"n":67796,"o":11.2,"t":"2026-01-15T05:00:00Z","v":14289334,"vw":10.951549},{"c":12.98,"h":13.38,"l":10.605,"n":97345,"o":10.72,"t":"2026-01-16T05:00:00Z","v":19970425,"vw":12.292381},{"c":11.42,"h":12.9278,"l":11,"n":103615,"o":11.72,"t":"2026-01-20T05:00:00Z","v":19682247,"vw":11.81712},{"c":11.06,"h":12.6014,"l":9.13,"n":146035,"o":12.18,"t":"2026-01-21T05:00:00Z","v":35747051,"vw":10.82357},{"c":10.52,"h":12.37,"l":10.4,"n":78142,"o":11.68,"t":"2026-01-22T05:00:00Z","v":17623811,"vw":11.202987},{"c":12.3,"h":13.07,"l":9.67,"n":134307,"o":10.54,"t":"2026-01-23T05:00:00Z","v":30393454,"vw":11.850787},{"c":10.44,"h":12.46,"l":10.19,"n":96624,"o":12.06,"t":"2026-01-26T05:00:00Z","v":20432053,"vw":11.178671},{"c":13.41,"h":13.435,"l":10.65,"n":85343,"o":10.86,"t":"2026-01-27T05:00:00Z","v":22340857,"vw":12.02117},{"c":14.73,"h":15.03,"l":13.26,"n":85689,"o":13.485,"t":"2026-01-28T05:00:00Z","v":17700881,"vw":14.236907},{"c":13.27,"h":14.3265,"l":11.8525,"n":103026,"o":14.04,"t":"2026-01-29T05:00:00Z","v":22655025,"vw":12.996005},{"c":10.55,"h":12.65,"l":9.94,"n":120737,"o":12.6,"t":"2026-01-30T05:00:00Z","v":26575032,"vw":11.129097},{"c":10.23,"h":11.04,"l":8.9486,"n":86169,"o":10.01,"t":"2026-02-02T05:00:00Z","v":21439012,"vw":9.946969},{"c":10.76,"h":11.27,"l":9.15,"n":74472,"o":10.96,"t":"2026-02-03T05:00:00Z","v":18886989,"vw":10.355892},{"c":7.02,"h":9.97,"l":6.62,"n":156963,"o":9.905,"t":"2026-02-04T05:00:00Z","v":42472276,"vw":7.614046},{"c":5.4,"h":6.98,"l":5.115,"n":191602,"o":6.3,"t":"2026-02-05T05:00:00Z","v":60300427,"vw":6.030057},{"c":5.9,"h":6.56,"l":4.48,"n":219443,"o":5.37,"t":"2026-02-06T05:00:00Z","v":70476672,"vw":5.718793},{"c":7.14,"h":7.43,"l":5.57,"n":115937,"o":5.63,"t":"2026-02-09T05:00:00Z","v":34948977,"vw":6.728269},{"c":6.15,"h":7.445,"l":6.13,"n":91069,"o":6.87,"t":"2026-02-10T05:00:00Z","v":25713896,"vw":6.746845},{"c":6.01,"h":6.4,"l":5.32,"n":100812,"o":6.37,"t":"2026-02-11T05:00:00Z","v":32531622,"vw":5.770983},{"c":5.3,"h":6.1,"l":5.16,"n":69434,"o":5.99,"t":"2026-02-12T05:00:00Z","v":21834210,"vw":5.493951},{"c":5.83,"h":6.18,"l":5.145,"n":67135,"o":5.48,"t":"2026-02-13T05:00:00Z","v":25764005,"vw":5.825371},{"c":5.51,"h":5.85,"l":5.15,"n":51425,"o":5.55,"t":"2026-02-17T05:00:00Z","v":16943999,"vw":5.495302},{"c":5.8,"h":6.23,"l":5.345,"n":41730,"o":5.45,"t":"2026-02-18T05:00:00Z","v":17153543,"vw":5.899237},{"c":6.09,"h":6.19,"l":5.24,"n":49142,"o":5.48,"t":"2026-02-19T05:00:00Z","v":16990344,"vw":5.695129},{"c":5.18,"h":6.39,"l":5.05,"n":80666,"o":5.92,"t":"2026-02-20T05:00:00Z","v":25385695,"vw":5.649505},{"c":5.76,"h":5.8199,"l":4.89,"n":44202,"o":4.97,"t":"2026-02-23T05:00:00Z","v":14413606,"vw":5.477589},{"c":6.58,"h":6.66,"l":5.35,"n":66946,"o":5.6,"t":"2026-02-24T05:00:00Z","v":24846532,"vw":6.234583},{"c":6.18,"h":7.1103,"l":6.07,"n":73192,"o":6.93,"t":"2026-02-25T05:00:00Z","v":23195966,"vw":6.543118},{"c":6.22,"h":6.515,"l":5.78,"n":65436,"o":6.155,"t":"2026-02-26T05:00:00Z","v":21363949,"vw":6.141908},{"c":5.28,"h":5.9,"l":4.9,"n":78137,"o":5.76,"t":"2026-02-27T05:00:00Z","v":26440464,"vw":5.261008},{"c":5.4,"h":5.62,"l":4.74,"n":59611,"o":4.79,"t":"2026-03-02T05:00:00Z","v":22374708,"vw":5.278602},{"c":4.72,"h":5.13,"l":4.4,"n":60443,"o":4.95,"t":"2026-03-03T05:00:00Z","v":22752246,"vw":4.757724},{"c":5.94,"h":6.02,"l":5.135,"n":79655,"o":5.15,"t":"2026-03-04T05:00:00Z","v":29472503,"vw":5.732096},{"c":4.93,"h":5.39,"l":4.565,"n":89791,"o":5.2,"t":"2026-03-05T05:00:00Z","v":34537329,"vw":4.921503},{"c":4.08,"h":4.8401,"l":4.07,"n":78001,"o":4.63,"t":"2026-03-06T05:00:00Z","v":31511814,"vw":4.468654},{"c":4.55,"h":4.6099,"l":3.835,"n":51717,"o":4,"t":"2026-03-09T04:00:00Z","v":24940483,"vw":4.211616},{"c":4.36,"h":4.8801,"l":4.3112,"n":47818,"o":4.575,"t":"2026-03-10T04:00:00Z","v":19010046,"vw":4.602977},{"c":5.23,"h":5.3816,"l":4.575,"n":65502,"o":4.62,"t":"2026-03-11T04:00:00Z","v":25995987,"vw":5.077592},{"c":5.09,"h":5.17,"l":4.57,"n":42028,"o":4.935,"t":"2026-03-12T04:00:00Z","v":18790340,"vw":4.866897},{"c":5.13,"h":5.745,"l":4.98,"n":49410,"o":5.36,"t":"2026-03-13T04:00:00Z","v":22501985,"vw":5.37441},{"c":5.95,"h":6.04,"l":5.56,"n":52525,"o":5.725,"t":"2026-03-16T04:00:00Z","v":20121639,"vw":5.795658},{"c":5.43,"h":5.77,"l":5.32,"n":38177,"o":5.64,"t":"2026-03-17T04:00:00Z","v":14609072,"vw":5.528038},{"c":5.22,"h":5.39,"l":5.07,"n":35705,"o":5.32,"t":"2026-03-18T04:00:00Z","v":12624399,"vw":5.21657},{"c":5.07,"h":5.15,"l":4.635,"n":39095,"o":4.89,"t":"2026-03-19T04:00:00Z","v":13877860,"vw":4.813313},{"c":19.94,"h":21.135,"l":17.655,"n":11018,"o":20.19,"t":"2026-03-20T04:00:00Z","v":2182788,"vw":19.484922},{"c":20.73,"h":23.2,"l":19.8001,"n":38611,"o":19.82,"t":"2026-03-23T04:00:00Z","v":4725166,"vw":21.430264},{"c":19.69,"h":21.15,"l":18.79,"n":28668,"o":20.4,"t":"2026-03-24T04:00:00Z","v":3837201,"vw":19.682245},{"c":19.96,"h":21.58,"l":19.22,"n":24401,"o":20.86,"t":"2026-03-25T04:00:00Z","v":3461624,"vw":20.150056},{"c":16.15,"h":19.12,"l":15.9501,"n":45132,"o":19.12,"t":"2026-03-26T04:00:00Z","v":5597129,"vw":17.279395},{"c":14.07,"h":16.05,"l":13.595,"n":35022,"o":15.7,"t":"2026-03-27T04:00:00Z","v":4243995,"vw":14.457317},{"c":11.26,"h":14.63,"l":10.56,"n":38823,"o":14.56,"t":"2026-03-30T04:00:00Z","v":6400206,"vw":12.023614},{"c":13.05,"h":13.1,"l":11.25,"n":32237,"o":12.2,"t":"2026-03-31T04:00:00Z","v":7762040,"vw":12.275798},{"c":12.91,"h":13.91,"l":12.5901,"n":34496,"o":13.74,"t":"2026-04-01T04:00:00Z","v":7301968,"vw":13.33228},{"c":13.39,"h":13.6,"l":10.8398,"n":30924,"o":11.55,"t":"2026-04-02T04:00:00Z","v":5946763,"vw":12.665339},{"c":13.7,"h":14.1151,"l":13.13,"n":19100,"o":13.37,"t":"2026-04-06T04:00:00Z","v":3189640,"vw":13.656384},{"c":14.14,"h":14.18,"l":12.185,"n":28321,"o":13.19,"t":"2026-04-07T04:00:00Z","v":4227800,"vw":13.139178},{"c":14.97,"h":16.72,"l":14.255,"n":34036,"o":16.72,"t":"2026-04-08T04:00:00Z","v":5713803,"vw":15.240233},{"c":15.17,"h":16.01,"l":13.7,"n":38530,"o":14.61,"t":"2026-04-09T04:00:00Z","v":4632175,"vw":15.000048},{"c":16.95,"h":18.12,"l":15.65,"n":59008,"o":15.65,"t":"2026-04-10T04:00:00Z","v":6806294,"vw":17.052845},{"c":20.16,"h":20.5713,"l":16.11,"n":64889,"o":16.2,"t":"2026-04-13T04:00:00Z","v":6804143,"vw":18.713573},{"c":24.18,"h":24.49,"l":21.53,"n":55517,"o":22.26,"t":"2026-04-14T04:00:00Z","v":6649188,"vw":23.369997},{"c":25.71,"h":25.73,"l":23.07,"n":41682,"o":24.2,"t":"2026-04-15T04:00:00Z","v":4710992,"vw":24.109962},{"c":24.47,"h":26.67,"l":21.74,"n":55992,"o":26.6,"t":"2026-04-16T04:00:00Z","v":6142941,"vw":23.381531},{"c":24.84,"h":25.9685,"l":23.892,"n":46644,"o":25.77,"t":"2026-04-17T04:00:00Z","v":5118499,"vw":24.689475},{"c":25.42,"h":26.7,"l":24.12,"n":40922,"o":24.9,"t":"2026-04-20T04:00:00Z","v":4317647,"vw":25.323592},{"c":21.74,"h":25.48,"l":21.52,"n":46059,"o":25.48,"t":"2026-04-21T04:00:00Z","v":5040263,"vw":23.414826},{"c":24.79,"h":25.215,"l":23.32,"n":25129,"o":23.36,"t":"2026-04-22T04:00:00Z","v":3226884,"vw":24.304329},{"c":28.48,"h":29.89,"l":24.3326,"n":65857,"o":24.83,"t":"2026-04-23T04:00:00Z","v":8781138,"vw":27.51512},{"c":26.93,"h":30.75,"l":26.38,"n":42210,"o":29.88,"t":"2026-04-24T04:00:00Z","v":5037572,"vw":28.100984},{"c":24.56,"h":26.6,"l":23.78,"n":29182,"o":26.51,"t":"2026-04-27T04:00:00Z","v":3455038,"vw":24.938963},{"c":20.51,"h":22.84,"l":19.6,"n":54623,"o":21.98,"t":"2026-04-28T04:00:00Z","v":5960107,"vw":20.625137},{"c":19.07,"h":20.71,"l":18.42,"n":32245,"o":20.71,"t":"2026-04-29T04:00:00Z","v":4618497,"vw":19.069336},{"c":21.28,"h":21.37,"l":18.76,"n":23703,"o":20.1,"t":"2026-04-30T04:00:00Z","v":3648721,"vw":20.059762},{"c":21.44,"h":23.0699,"l":21.0101,"n":26260,"o":21.89,"t":"2026-05-01T04:00:00Z","v":4038056,"vw":22.110203},{"c":24.99,"h":26.66,"l":21.9,"n":46204,"o":21.93,"t":"2026-05-04T04:00:00Z","v":6192323,"vw":25.388168},{"c":30.27,"h":31.67,"l":24.54,"n":57628,"o":25.5,"t":"2026-05-05T04:00:00Z","v":7707383,"vw":28.070288},{"c":37.1,"h":37.67,"l":31.85,"n":71278,"o":31.95,"t":"2026-05-06T04:00:00Z","v":7224168,"vw":35.342171},{"c":32.02,"h":38.878,"l":30.3201,"n":136472,"o":35.205,"t":"2026-05-07T04:00:00Z","v":11817854,"vw":34.136296},{"c":36.94,"h":41.82,"l":33.23,"n":153245,"o":39.885,"t":"2026-05-08T04:00:00Z","v":13196173,"vw":36.747705},{"c":29.57,"h":37.5,"l":26.28,"n":170397,"o":29.32,"t":"2026-05-11T04:00:00Z","v":15786890,"vw":32.124001},{"c":31,"h":31.74,"l":27.21,"n":76363,"o":29.79,"t":"2026-05-12T04:00:00Z","v":7786817,"vw":29.370344},{"c":29.49,"h":32.17,"l":27.92,"n":64160,"o":32.04,"t":"2026-05-13T04:00:00Z","v":5999505,"vw":29.255545},{"c":32.9,"h":34.8,"l":28.225,"n":75836,"o":28.58,"t":"2026-05-14T04:00:00Z","v":8399727,"vw":32.670806},{"c":26.73,"h":31.035,"l":26.7025,"n":58479,"o":31.035,"t":"2026-05-15T04:00:00Z","v":6274320,"vw":28.129579},{"c":24.21,"h":26.84,"l":22.2,"n":60332,"o":26.76,"t":"2026-05-18T04:00:00Z","v":6737342,"vw":23.675403},{"c":21.53,"h":23,"l":19.85,"n":49773,"o":22.42,"t":"2026-05-19T04:00:00Z","v":5964522,"vw":21.506393},{"c":25.88,"h":26.31,"l":22.23,"n":49764,"o":22.81,"t":"2026-05-20T04:00:00Z","v":6980491,"vw":24.346213},{"c":31.11,"h":31.17,"l":26.48,"n":62256,"o":27.24,"t":"2026-05-21T04:00:00Z","v":6573619,"vw":29.277617},{"c":29.77,"h":31.865,"l":28.4,"n":46550,"o":30.99,"t":"2026-05-22T04:00:00Z","v":4406839,"vw":29.997804},{"c":32.78,"h":34.54,"l":31.65,"n":49906,"o":32.71,"t":"2026-05-26T04:00:00Z","v":5768451,"vw":32.900126},{"c":41.68,"h":41.95,"l":32.86,"n":116390,"o":35.06,"t":"2026-05-27T04:00:00Z","v":16560256,"vw":38.026739},{"c":36.76,"h":40.2132,"l":36.37,"n":62554,"o":39.82,"t":"2026-05-28T04:00:00Z","v":5763540,"vw":37.878338},{"c":36.2,"h":37.61,"l":33.06,"n":95259,"o":37.61,"t":"2026-05-29T04:00:00Z","v":8518237,"vw":35.026799},{"c":38.19,"h":39.5015,"l":32.5352,"n":53701,"o":34.66,"t":"2026-06-01T04:00:00Z","v":5637689,"vw":37.158929},{"c":39.74,"h":43.0948,"l":37.05,"n":48612,"o":37.4,"t":"2026-06-02T04:00:00Z","v":4885566,"vw":40.696509},{"c":38.3,"h":44.5,"l":37.55,"n":78792,"o":42.275,"t":"2026-06-03T04:00:00Z","v":6768336,"vw":40.791166},{"c":34.06,"h":35.2595,"l":31.52,"n":48551,"o":34.26,"t":"2026-06-04T04:00:00Z","v":4296529,"vw":33.261274},{"c":25.73,"h":31.2,"l":22.05,"n":90401,"o":31.01,"t":"2026-06-05T04:00:00Z","v":9427410,"vw":25.652901},{"c":30.18,"h":30.655,"l":26.39,"n":39298,"o":27.73,"t":"2026-06-08T04:00:00Z","v":4259496,"vw":28.802269},{"c":24.85,"h":31.855,"l":22,"n":66290,"o":29.965,"t":"2026-06-09T04:00:00Z","v":7320400,"vw":25.898143},{"c":22.51,"h":27.14,"l":22.28,"n":44663,"o":24.79,"t":"2026-06-10T04:00:00Z","v":5751072,"vw":24.455884},{"c":27.05,"h":27.4299,"l":21.86,"n":38921,"o":22.31,"t":"2026-06-11T04:00:00Z","v":5098509,"vw":24.952929},{"c":29.91,"h":31.5,"l":26.35,"n":43833,"o":26.73,"t":"2026-06-12T04:00:00Z","v":4829205,"vw":30.049554},{"c":30.95,"h":33.25,"l":30.5,"n":25839,"o":32.34,"t":"2026-06-15T04:00:00Z","v":2855549,"vw":31.6273},{"c":29.13,"h":32.14,"l":29.04,"n":28500,"o":30.01,"t":"2026-06-16T04:00:00Z","v":3283451,"vw":30.835848},{"c":28.13,"h":31.6256,"l":27.76,"n":33331,"o":28.88,"t":"2026-06-17T04:00:00Z","v":3796661,"vw":29.421029},{"c":29.85,"h":31.255,"l":27.924,"n":28193,"o":31.09,"t":"2026-06-18T04:00:00Z","v":3251796,"vw":29.630992},{"c":26.67,"h":31.04,"l":26.1501,"n":37362,"o":30.55,"t":"2026-06-22T04:00:00Z","v":4805959,"vw":28.032926},{"c":24.7,"h":27.29,"l":22.88,"n":26235,"o":23.6,"t":"2026-06-23T04:00:00Z","v":3307938,"vw":25.142923},{"c":20.67,"h":24.6886,"l":19.35,"n":43301,"o":24.005,"t":"2026-06-24T04:00:00Z","v":5931696,"vw":21.543475},{"c":18.54,"h":22.3,"l":18.03,"n":41919,"o":22.185,"t":"2026-06-25T04:00:00Z","v":5448958,"vw":19.091052},{"c":18.03,"h":18.95,"l":16.41,"n":22192,"o":17.66,"t":"2026-06-26T04:00:00Z","v":3399442,"vw":17.60046},{"c":17.06,"h":19.3685,"l":15.5,"n":31834,"o":19.17,"t":"2026-06-29T04:00:00Z","v":4258042,"vw":17.09706},{"c":16.71,"h":17.6375,"l":15.98,"n":28367,"o":16.75,"t":"2026-06-30T04:00:00Z","v":4604599,"vw":16.736828},{"c":15.09,"h":16.18,"l":13.955,"n":60329,"o":15.56,"t":"2026-07-01T04:00:00Z","v":8338168,"vw":15.145998},{"c":11.92,"h":15.09,"l":11.1,"n":58811,"o":14.5,"t":"2026-07-02T04:00:00Z","v":9811550,"vw":12.685028},{"c":14.98,"h":15.6389,"l":13.69,"n":43970,"o":13.82,"t":"2026-07-06T04:00:00Z","v":9492903,"vw":15.010113},{"c":12.2,"h":14.13,"l":11.7624,"n":47743,"o":13.87,"t":"2026-07-07T04:00:00Z","v":7838851,"vw":12.800758},{"c":14.12,"h":14.14,"l":12.45,"n":39637,"o":12.7,"t":"2026-07-08T04:00:00Z","v":7795569,"vw":13.263627},{"c":13.25,"h":15.75,"l":13.2,"n":44930,"o":15.03,"t":"2026-07-09T04:00:00Z","v":6937738,"vw":14.111207},{"c":12.84,"h":13.88,"l":12.11,"n":35892,"o":13.7,"t":"2026-07-10T04:00:00Z","v":5376979,"vw":12.863479},{"c":11.51,"h":13.46,"l":10.9501,"n":42204,"o":12.4,"t":"2026-07-13T04:00:00Z","v":7115757,"vw":12.015712},{"c":11.25,"h":12.42,"l":10.34,"n":35851,"o":12.07,"t":"2026-07-14T04:00:00Z","v":6094395,"vw":11.11295},{"c":11.02,"h":12.29,"l":10.8603,"n":33790,"o":11.52,"t":"2026-07-15T04:00:00Z","v":6372339,"vw":11.55752},{"c":9.02,"h":10.52,"l":8.83,"n":46294,"o":10.33,"t":"2026-07-16T04:00:00Z","v":8772693,"vw":9.477511},{"c":8.39,"h":9.06,"l":7.6723,"n":30248,"o":8.53,"t":"2026-07-17T04:00:00Z","v":7955657,"vw":8.408395},{"c":11.69,"h":12.09,"l":9.725,"n":68100,"o":9.73,"t":"2026-07-20T04:00:00Z","v":13922903,"vw":11.215357},{"c":12.24,"h":13.07,"l":11.7204,"n":45286,"o":12.08,"t":"2026-07-21T04:00:00Z","v":8719776,"vw":12.430069},{"c":12.24,"h":13.6881,"l":11.71,"n":57127,"o":11.71,"t":"2026-07-22T04:00:00Z","v":7698281,"vw":12.925246},{"c":11.82,"h":13.49,"l":11.67,"n":49544,"o":11.79,"t":"2026-07-23T04:00:00Z","v":8552794,"vw":12.334979},{"c":9.72,"h":11.56,"l":9.7041,"n":34565,"o":11.435,"t":"2026-07-24T04:00:00Z","v":6827090,"vw":10.527729},{"c":9.33,"h":10.46,"l":8.6,"n":38202,"o":10.015,"t":"2026-07-27T04:00:00Z","v":7205077,"vw":9.228529},{"c":8.09,"h":8.69,"l":7.38,"n":49419,"o":8.64,"t":"2026-07-28T04:00:00Z","v":7675906,"vw":7.953202},{"c":5.9,"h":8.2,"l":5.7,"n":72249,"o":8.165,"t":"2026-07-29T04:00:00Z","v":16045612,"vw":6.701438},{"c":9.42,"h":9.47,"l":7.07,"n":81015,"o":7.14,"t":"2026-07-30T04:00:00Z","v":14771664,"vw":8.746986},{"c":8.72,"h":10.68,"l":7.91,"n":102956,"o":10.67,"t":"2026-07-31T04:00:00Z","v":18500809,"vw":8.773158},{"c":10.09,"h":10.28,"l":8.055,"n":46808,"o":8.565,"t":"2026-08-03T04:00:00Z","v":6400053,"vw":9.580062},{"c":10.59,"h":11.32,"l":9.79,"n":60537,"o":9.795,"t":"2026-08-04T04:00:00Z","v":7998792,"vw":10.746298},{"c":9.57,"h":10.75,"l":9.57,"n":82475,"o":10.21,"t":"2026-08-05T04:00:00Z","v":7526789,"vw":10.167355},{"c":9.08,"h":10.345,"l":8.67,"n":69154,"o":8.755,"t":"2026-08-06T04:00:00Z","v":6497112,"vw":9.68571},{"c":10.66,"h":10.68,"l":8.77,"n":56316,"o":9.78,"t":"2026-08-07T04:00:00Z","v":5978652,"vw":9.73322},{"c":9.37,"h":10.7,"l":9.35,"n":59296,"o":10.66,"t":"2026-08-10T04:00:00Z","v":4842634,"vw":9.812373},{"c":9.82,"h":10.41,"l":9.65,"n":41815,"o":10.07,"t":"2026-08-11T04:00:00Z","v":4324746,"vw":9.977337},{"c":11.74,"h":12.2477,"l":10.96,"n":78110,"o":11.72,"t":"2026-08-12T04:00:00Z","v":8428868,"vw":11.485354},{"c":12.35,"h":14.715,"l":11.92,"n":109774,"o":12.97,"t":"2026-08-13T04:00:00Z","v":13359227,"vw":13.32903},{"c":11.88,"h":13.22,"l":11.72,"n":54651,"o":11.915,"t":"2026-08-14T04:00:00Z","v":6602420,"vw":12.27417},{"c":12.35,"h":13.2697,"l":11.8,"n":42907,"o":12.56,"t":"2026-08-17T04:00:00Z","v":6595975,"vw":12.585761},{"c":10.71,"h":12.54,"l":10.53,"n":35348,"o":11.595,"t":"2026-08-18T04:00:00Z","v":5955675,"vw":11.173226},{"c":11.17,"h":11.5,"l":9.455,"n":44099,"o":10.41,"t":"2026-08-19T04:00:00Z","v":8474001,"vw":10.471556},{"c":11.01,"h":11.5392,"l":10.26,"n":32274,"o":10.945,"t":"2026-08-20T04:00:00Z","v":5158651,"vw":10.755431},{"c":10.61,"h":12.715,"l":10.11,"n":56008,"o":11.7,"t":"2026-08-21T04:00:00Z","v":9280419,"vw":10.921655},{"c":9.6,"h":10.3,"l":9.46,"n":27123,"o":10.12,"t":"2026-08-24T04:00:00Z","v":4212528,"vw":9.871085},{"c":10.71,"h":10.79,"l":9.69,"n":24731,"o":9.715,"t":"2026-08-25T04:00:00Z","v":3903919,"vw":10.438736},{"c":9.36,"h":10.35,"l":9.25,"n":34955,"o":10.21,"t":"2026-08-26T04:00:00Z","v":7497515,"vw":9.664673},{"c":9.81,"h":10.26,"l":9.705,"n":43133,"o":9.8601,"t":"2026-08-27T04:00:00Z","v":11060960,"vw":9.956171},{"c":7.32,"h":8.58,"l":7.01,"n":64676,"o":8.37,"t":"2026-08-28T04:00:00Z","v":17000515,"vw":7.609166},{"c":7.99,"h":8.075,"l":7.3309,"n":21842,"o":7.37,"t":"2026-08-31T04:00:00Z","v":7095249,"vw":7.665331},{"c":7.86,"h":8.05,"l":7.15,"n":22481,"o":7.55,"t":"2026-09-01T04:00:00Z","v":5435931,"vw":7.665942},{"c":9.02,"h":9.06,"l":7.415,"n":31210,"o":7.48,"t":"2026-09-02T04:00:00Z","v":9499954,"vw":8.272685},{"c":9.94,"h":10.025,"l":8.7601,"n":36502,"o":8.88,"t":"2026-09-03T04:00:00Z","v":7949078,"vw":9.528879},{"c":11.33,"h":11.385,"l":9.625,"n":32302,"o":9.65,"t":"2026-09-04T04:00:00Z","v":8089577,"vw":10.759395},{"c":12.49,"h":13.7007,"l":12.04,"n":38736,"o":12.1,"t":"2026-09-08T04:00:00Z","v":6726433,"vw":12.929231},{"c":11.64,"h":12.69,"l":11.52,"n":24963,"o":12.5,"t":"2026-09-09T04:00:00Z","v":5019951,"vw":11.920133},{"c":10.73,"h":11.9,"l":10.67,"n":21059,"o":10.955,"t":"2026-09-10T04:00:00Z","v":4189933,"vw":11.211685},{"c":10.82,"h":11.44,"l":10.5676,"n":26428,"o":11.21,"t":"2026-09-11T04:00:00Z","v":5689396,"vw":10.94901},{"c":10.51,"h":11.07,"l":9.8,"n":26330,"o":9.9,"t":"2026-09-14T04:00:00Z","v":4595631,"vw":10.596787},{"c":9.72,"h":10.3893,"l":9.42,"n":18558,"o":10.155,"t":"2026-09-15T04:00:00Z","v":4702410,"vw":9.710988},{"c":10.17,"h":10.785,"l":9.685,"n":24408,"o":10.04,"t":"2026-09-16T04:00:00Z","v":6880523,"vw":10.314745},{"c":10.57,"h":11.87,"l":10.05,"n":33617,"o":11.54,"t":"2026-09-17T04:00:00Z","v":8524495,"vw":10.559995},{"c":12.11,"h":12.15,"l":10.51,"n":27334,"o":11.16,"t":"2026-09-18T04:00:00Z","v":6064587,"vw":11.331563},{"c":12.39,"h":13.185,"l":11.97,"n":24497,"o":12.705,"t":"2026-09-21T04:00:00Z","v":5609442,"vw":12.516987},{"c":13.06,"h":13.49,"l":12.15,"n":20703,"o":12.23,"t":"2026-09-22T04:00:00Z","v":3753143,"vw":12.992601},{"c":12.24,"h":13.49,"l":12.22,"n":34783,"o":12.87,"t":"2026-09-23T04:00:00Z","v":5005817,"vw":12.911227},{"c":11.73,"h":12.37,"l":11.255,"n":39174,"o":11.59,"t":"2026-09-24T04:00:00Z","v":6422065,"vw":11.711502},{"c":10.7,"h":11.91,"l":10.36,"n":29073,"o":11.775,"t":"2026-09-25T04:00:00Z","v":6728190,"vw":10.748307},{"c":9.61,"h":10.63,"l":9.6,"n":21676,"o":10.365,"t":"2026-09-28T04:00:00Z","v":5013755,"vw":9.89802},{"c":9.4,"h":10.04,"l":9.2,"n":23353,"o":9.89,"t":"2026-09-29T04:00:00Z","v":5877572,"vw":9.523401},{"c":9.11,"h":9.81,"l":9.0103,"n":34624,"o":9.695,"t":"2026-09-30T04:00:00Z","v":6741350,"vw":9.255034},{"c":9.04,"h":9.16,"l":8.43,"n":49892,"o":9.09,"t":"2026-10-01T04:00:00Z","v":10720315,"vw":8.785954},{"c":9.5,"h":10.44,"l":9.13,"n":44712,"o":9.51,"t":"2026-10-02T04:00:00Z","v":10064710,"vw":9.742827},{"c":8.9,"h":9.68,"l":8.67,"n":40125,"o":9.575,"t":"2026-10-05T04:00:00Z","v":8558533,"vw":8.859714},{"c":9.25,"h":9.63,"l":8.915,"n":23044,"o":9.09,"t":"2026-10-06T04:00:00Z","v":7851743,"vw":9.312914},{"c":8.08,"h":8.88,"l":7.92,"n":31226,"o":8.76,"t":"2026-10-07T04:00:00Z","v":11884688,"vw":8.231336},{"c":6.83,"h":7.8,"l":6.625,"n":33202,"o":7.73,"t":"2026-10-08T04:00:00Z","v":14989031,"vw":7.063168},{"c":6.62,"h":7.01,"l":6.3901,"n":19884,"o":7,"t":"2026-10-09T04:00:00Z","v":8252670,"vw":6.59429},{"c":6.46,"h":7.1594,"l":6.405,"n":30568,"o":7.025,"t":"2026-10-12T04:00:00Z","v":12142284,"vw":6.684724},{"c":6.44,"h":6.4685,"l":5.66,"n":23158,"o":5.885,"t":"2026-10-13T04:00:00Z","v":11140664,"vw":6.100436},{"c":4.85,"h":6.075,"l":4.79,"n":54546,"o":5.92,"t":"2026-10-14T04:00:00Z","v":36474590,"vw":5.119253},{"c":4.81,"h":4.82,"l":3.6,"n":42477,"o":4.32,"t":"2026-10-15T04:00:00Z","v":31976045,"vw":4.139384},{"c":3.72,"h":4.4399,"l":3.58,"n":25114,"o":4.4,"t":"2026-10-16T04:00:00Z","v":19679845,"vw":3.934364},{"c":3.92,"h":4.2,"l":3.8115,"n":14321,"o":4.09,"t":"2026-10-19T04:00:00Z","v":12632246,"vw":4.0142},{"c":3.58,"h":3.95,"l":3.31,"n":23413,"o":3.63,"t":"2026-10-20T04:00:00Z","v":20549702,"vw":3.617313},{"c":3.92,"h":4.065,"l":3.535,"n":19089,"o":3.84,"t":"2026-10-21T04:00:00Z","v":17434642,"vw":3.84705},{"c":3.27,"h":3.605,"l":3.0701,"n":20113,"o":3.56,"t":"2026-10-22T04:00:00Z","v":17574875,"vw":3.290645}],"volatilityBars":[{"c":12.63,"h":12.63,"l":12.35,"n":420,"o":12.4,"t":"2026-09-21T08:00:00Z","v":57869,"vw":12.556149},{"c":12.62,"h":12.62,"l":12.55,"n":40,"o":12.62,"t":"2026-09-21T08:15:00Z","v":19698,"vw":12.600906},{"c":12.7,"h":12.72,"l":12.64,"n":84,"o":12.64,"t":"2026-09-21T08:30:00Z","v":9943,"vw":12.682777},{"c":12.7,"h":12.7089,"l":12.65,"n":35,"o":12.68,"t":"2026-09-21T08:45:00Z","v":10224,"vw":12.683297},{"c":12.7,"h":12.75,"l":12.7,"n":49,"o":12.75,"t":"2026-09-21T09:00:00Z","v":9655,"vw":12.720277},{"c":12.77,"h":12.77,"l":12.65,"n":56,"o":12.68,"t":"2026-09-21T09:15:00Z","v":7936,"vw":12.689356},{"c":12.82,"h":12.82,"l":12.74,"n":89,"o":12.75,"t":"2026-09-21T09:30:00Z","v":14782,"vw":12.761773},{"c":12.68,"h":12.87,"l":12.68,"n":85,"o":12.87,"t":"2026-09-21T09:45:00Z","v":14861,"vw":12.770842},{"c":12.85,"h":12.85,"l":12.71,"n":59,"o":12.73,"t":"2026-09-21T10:00:00Z","v":13307,"vw":12.79373},{"c":13.01,"h":13.01,"l":12.9,"n":128,"o":12.9,"t":"2026-09-21T10:15:00Z","v":13097,"vw":12.965438},{"c":12.88,"h":13.02,"l":12.87,"n":63,"o":13,"t":"2026-09-21T10:30:00Z","v":9516,"vw":12.989102},{"c":12.84,"h":12.88,"l":12.81,"n":38,"o":12.88,"t":"2026-09-21T10:45:00Z","v":5583,"vw":12.847876},{"c":12.8,"h":12.97,"l":12.78,"n":391,"o":12.84,"t":"2026-09-21T11:00:00Z","v":103248,"vw":12.887525},{"c":12.84,"h":12.85,"l":12.7938,"n":157,"o":12.8033,"t":"2026-09-21T11:15:00Z","v":30295,"vw":12.816221},{"c":12.85,"h":12.93,"l":12.83,"n":89,"o":12.835,"t":"2026-09-21T11:30:00Z","v":12055,"vw":12.874847},{"c":12.8,"h":12.9,"l":12.79,"n":75,"o":12.87,"t":"2026-09-21T11:45:00Z","v":13087,"vw":12.861257},{"c":12.83,"h":12.88,"l":12.7407,"n":155,"o":12.78,"t":"2026-09-21T12:00:00Z","v":42446,"vw":12.82298},{"c":12.86,"h":12.96,"l":12.82,"n":57,"o":12.83,"t":"2026-09-21T12:15:00Z","v":19029,"vw":12.879401},{"c":13,"h":13.01,"l":12.841,"n":132,"o":12.8793,"t":"2026-09-21T12:30:00Z","v":20365,"vw":12.955185},{"c":12.8025,"h":12.9976,"l":12.8025,"n":118,"o":12.99,"t":"2026-09-21T12:45:00Z","v":34650,"vw":12.911065},{"c":12.8891,"h":12.9,"l":12.78,"n":183,"o":12.81,"t":"2026-09-21T13:00:00Z","v":31503,"vw":12.842253},{"c":12.7,"h":12.92,"l":12.69,"n":204,"o":12.89,"t":"2026-09-21T13:15:00Z","v":44818,"vw":12.770185},{"c":12.52,"h":12.76,"l":11.97,"n":3665,"o":12.705,"t":"2026-09-21T13:30:00Z","v":866972,"vw":12.270856},{"c":12.32,"h":12.7,"l":12.3001,"n":1613,"o":12.52,"t":"2026-09-21T13:45:00Z","v":316167,"vw":12.507552},{"c":12.3624,"h":12.42,"l":12.18,"n":1292,"o":12.33,"t":"2026-09-21T14:00:00Z","v":316801,"vw":12.287123},{"c":12.2301,"h":12.435,"l":12.2301,"n":718,"o":12.3599,"t":"2026-09-21T14:15:00Z","v":177676,"vw":12.343236},{"c":12.22,"h":12.35,"l":12.17,"n":1033,"o":12.23,"t":"2026-09-21T14:30:00Z","v":262148,"vw":12.262775},{"c":12.47,"h":12.52,"l":12.22,"n":1059,"o":12.23,"t":"2026-09-21T14:45:00Z","v":229986,"vw":12.407683},{"c":12.62,"h":12.64,"l":12.44,"n":830,"o":12.48,"t":"2026-09-21T15:00:00Z","v":246504,"vw":12.571427},{"c":12.65,"h":12.7699,"l":12.6,"n":842,"o":12.62,"t":"2026-09-21T15:15:00Z","v":200132,"vw":12.687388},{"c":12.55,"h":12.69,"l":12.49,"n":530,"o":12.65,"t":"2026-09-21T15:30:00Z","v":89043,"vw":12.583248},{"c":12.45,"h":12.55,"l":12.44,"n":479,"o":12.55,"t":"2026-09-21T15:45:00Z","v":56298,"vw":12.487572},{"c":12.38,"h":12.47,"l":12.3301,"n":603,"o":12.46,"t":"2026-09-21T16:00:00Z","v":115064,"vw":12.407222},{"c":12.4096,"h":12.42,"l":12.32,"n":367,"o":12.39,"t":"2026-09-21T16:15:00Z","v":96050,"vw":12.378316},{"c":12.37,"h":12.445,"l":12.3,"n":374,"o":12.405,"t":"2026-09-21T16:30:00Z","v":54269,"vw":12.362801},{"c":12.54,"h":12.6001,"l":12.3801,"n":706,"o":12.3801,"t":"2026-09-21T16:45:00Z","v":153880,"vw":12.539045},{"c":12.55,"h":12.615,"l":12.52,"n":249,"o":12.55,"t":"2026-09-21T17:00:00Z","v":52504,"vw":12.570741},{"c":12.64,"h":12.68,"l":12.54,"n":660,"o":12.55,"t":"2026-09-21T17:15:00Z","v":138149,"vw":12.625825},{"c":12.76,"h":12.76,"l":12.66,"n":559,"o":12.66,"t":"2026-09-21T17:30:00Z","v":126586,"vw":12.729269},{"c":12.7052,"h":12.8299,"l":12.69,"n":576,"o":12.7691,"t":"2026-09-21T17:45:00Z","v":85165,"vw":12.760929},{"c":12.76,"h":12.7899,"l":12.66,"n":289,"o":12.715,"t":"2026-09-21T18:00:00Z","v":82886,"vw":12.743766},{"c":13.028,"h":13.0595,"l":12.745,"n":760,"o":12.76,"t":"2026-09-21T18:15:00Z","v":164848,"vw":12.953879},{"c":13.16,"h":13.185,"l":13.01,"n":727,"o":13.04,"t":"2026-09-21T18:30:00Z","v":154322,"vw":13.108657},{"c":12.9849,"h":13.17,"l":12.937,"n":516,"o":13.15,"t":"2026-09-21T18:45:00Z","v":114920,"vw":13.060663},{"c":12.8,"h":13.05,"l":12.77,"n":323,"o":13,"t":"2026-09-21T19:00:00Z","v":132893,"vw":12.855421},{"c":12.7,"h":12.89,"l":12.6875,"n":352,"o":12.8,"t":"2026-09-21T19:15:00Z","v":158395,"vw":12.809619},{"c":12.5601,"h":12.75,"l":12.5126,"n":795,"o":12.6661,"t":"2026-09-21T19:30:00Z","v":189119,"vw":12.674092},{"c":12.395,"h":12.56,"l":12.3,"n":1144,"o":12.56,"t":"2026-09-21T19:45:00Z","v":373459,"vw":12.382908},{"c":12.4605,"h":12.4797,"l":12.39,"n":134,"o":12.39,"t":"2026-09-21T20:00:00Z","v":26047,"vw":12.442046},{"c":12.5,"h":12.505,"l":12.4162,"n":58,"o":12.43,"t":"2026-09-21T20:15:00Z","v":8421,"vw":12.463318},{"c":12.46,"h":12.5043,"l":12.44,"n":27,"o":12.5043,"t":"2026-09-21T20:30:00Z","v":4695,"vw":12.466852},{"c":12.44,"h":12.47,"l":12.42,"n":10,"o":12.4679,"t":"2026-09-21T20:45:00Z","v":6541,"vw":12.444872},{"c":12.43,"h":12.4691,"l":12.43,"n":12,"o":12.4309,"t":"2026-09-21T21:00:00Z","v":6655,"vw":12.44486},{"c":12.45,"h":12.45,"l":12.43,"n":9,"o":12.45,"t":"2026-09-21T21:15:00Z","v":680,"vw":12.438148},{"c":12.46,"h":12.4786,"l":12.45,"n":21,"o":12.45,"t":"2026-09-21T21:30:00Z","v":8340,"vw":12.460551},{"c":12.48,"h":12.48,"l":12.44,"n":23,"o":12.47,"t":"2026-09-21T21:45:00Z","v":5386,"vw":12.47198},{"c":12.4889,"h":12.5,"l":12.4546,"n":15,"o":12.48,"t":"2026-09-21T22:00:00Z","v":6626,"vw":12.483013},{"c":12.461,"h":12.49,"l":12.46,"n":7,"o":12.4866,"t":"2026-09-21T22:15:00Z","v":1452,"vw":12.47509},{"c":12.47,"h":12.4808,"l":12.46,"n":20,"o":12.461,"t":"2026-09-21T22:30:00Z","v":12563,"vw":12.464276},{"c":12.47,"h":12.47,"l":12.45,"n":14,"o":12.451,"t":"2026-09-21T22:45:00Z","v":5251,"vw":12.452641},{"c":12.48,"h":12.4823,"l":12.4798,"n":4,"o":12.4823,"t":"2026-09-21T23:00:00Z","v":1508,"vw":12.481499},{"c":12.5,"h":12.5,"l":12.471,"n":10,"o":12.49,"t":"2026-09-21T23:15:00Z","v":2898,"vw":12.49069},{"c":12.47,"h":12.4964,"l":12.47,"n":5,"o":12.49,"t":"2026-09-21T23:30:00Z","v":501,"vw":12.488554},{"c":12.52,"h":12.52,"l":12.48,"n":67,"o":12.48,"t":"2026-09-21T23:45:00Z","v":12265,"vw":12.49773},{"c":12.01,"h":12.53,"l":11.86,"n":351,"o":12.06,"t":"2026-09-22T08:00:00Z","v":62283,"vw":12.163969},{"c":11.77,"h":11.99,"l":11.75,"n":76,"o":11.99,"t":"2026-09-22T08:15:00Z","v":9004,"vw":11.86202},{"c":12.11,"h":12.11,"l":11.71,"n":77,"o":11.74,"t":"2026-09-22T08:30:00Z","v":17116,"vw":11.823674},{"c":12.2718,"h":12.2718,"l":12.1,"n":54,"o":12.18,"t":"2026-09-22T08:45:00Z","v":8160,"vw":12.223396},{"c":12.15,"h":12.26,"l":12.15,"n":19,"o":12.25,"t":"2026-09-22T09:00:00Z","v":5886,"vw":12.244904},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-09-22T09:15:00Z","v":1100,"vw":12.16},{"c":12.24,"h":12.25,"l":12.22,"n":21,"o":12.22,"t":"2026-09-22T09:30:00Z","v":2485,"vw":12.24},{"c":12.42,"h":12.42,"l":12.31,"n":62,"o":12.32,"t":"2026-09-22T09:45:00Z","v":11714,"vw":12.351977},{"c":12.44,"h":12.52,"l":12.42,"n":28,"o":12.42,"t":"2026-09-22T10:00:00Z","v":11852,"vw":12.490247},{"c":12.38,"h":12.4367,"l":12.38,"n":14,"o":12.4367,"t":"2026-09-22T10:15:00Z","v":2934,"vw":12.409051},{"c":12.42,"h":12.42,"l":12.38,"n":14,"o":12.3842,"t":"2026-09-22T10:30:00Z","v":2072,"vw":12.393444},{"c":12.39,"h":12.44,"l":12.39,"n":19,"o":12.4,"t":"2026-09-22T10:45:00Z","v":4582,"vw":12.399979},{"c":12.29,"h":12.45,"l":12.24,"n":69,"o":12.41,"t":"2026-09-22T11:00:00Z","v":16673,"vw":12.375717},{"c":12.21,"h":12.3,"l":12.21,"n":8,"o":12.3,"t":"2026-09-22T11:15:00Z","v":2715,"vw":12.243118},{"c":12.2882,"h":12.2895,"l":12.21,"n":14,"o":12.21,"t":"2026-09-22T11:30:00Z","v":3452,"vw":12.233947},{"c":12.15,"h":12.275,"l":12.13,"n":8,"o":12.275,"t":"2026-09-22T11:45:00Z","v":980,"vw":12.173734},{"c":12.1,"h":12.2,"l":12.1,"n":37,"o":12.165,"t":"2026-09-22T12:00:00Z","v":10087,"vw":12.134541},{"c":12.16,"h":12.1895,"l":12.0885,"n":26,"o":12.0885,"t":"2026-09-22T12:15:00Z","v":4982,"vw":12.156599},{"c":12.14,"h":12.19,"l":12.1,"n":78,"o":12.18,"t":"2026-09-22T12:30:00Z","v":12068,"vw":12.143668},{"c":12.2,"h":12.2,"l":12.1067,"n":34,"o":12.13,"t":"2026-09-22T12:45:00Z","v":19877,"vw":12.135953},{"c":12.22,"h":12.3091,"l":12.18,"n":69,"o":12.18,"t":"2026-09-22T13:00:00Z","v":13507,"vw":12.238065},{"c":12.35,"h":12.35,"l":12.08,"n":192,"o":12.22,"t":"2026-09-22T13:15:00Z","v":41368,"vw":12.181304},{"c":12.95,"h":13.0547,"l":12.15,"n":2979,"o":12.23,"t":"2026-09-22T13:30:00Z","v":512170,"vw":12.747623},{"c":12.9586,"h":13.2299,"l":12.746,"n":2385,"o":12.92,"t":"2026-09-22T13:45:00Z","v":383391,"vw":12.997633},{"c":13.385,"h":13.49,"l":12.8,"n":1654,"o":12.94,"t":"2026-09-22T14:00:00Z","v":297626,"vw":13.208117},{"c":13.21,"h":13.42,"l":13.14,"n":1495,"o":13.41,"t":"2026-09-22T14:15:00Z","v":327786,"vw":13.284233},{"c":13.1,"h":13.32,"l":13.0677,"n":798,"o":13.2206,"t":"2026-09-22T14:30:00Z","v":96672,"vw":13.204316},{"c":12.95,"h":13.2,"l":12.92,"n":1139,"o":13.09,"t":"2026-09-22T14:45:00Z","v":224573,"vw":13.019854},{"c":12.8758,"h":13.02,"l":12.8,"n":632,"o":12.97,"t":"2026-09-22T15:00:00Z","v":94352,"vw":12.902359},{"c":12.86,"h":12.97,"l":12.83,"n":512,"o":12.88,"t":"2026-09-22T15:15:00Z","v":63158,"vw":12.898572},{"c":12.925,"h":12.96,"l":12.8028,"n":400,"o":12.85,"t":"2026-09-22T15:30:00Z","v":70470,"vw":12.871661},{"c":12.94,"h":12.9799,"l":12.85,"n":189,"o":12.93,"t":"2026-09-22T15:45:00Z","v":30437,"vw":12.901724},{"c":12.7707,"h":12.9,"l":12.6831,"n":444,"o":12.9,"t":"2026-09-22T16:00:00Z","v":73814,"vw":12.783862},{"c":12.74,"h":12.81,"l":12.7094,"n":310,"o":12.765,"t":"2026-09-22T16:15:00Z","v":39778,"vw":12.75883},{"c":12.73,"h":12.785,"l":12.7,"n":327,"o":12.74,"t":"2026-09-22T16:30:00Z","v":83667,"vw":12.728491},{"c":12.8315,"h":12.9,"l":12.735,"n":392,"o":12.735,"t":"2026-09-22T16:45:00Z","v":97266,"vw":12.822562},{"c":12.819,"h":12.91,"l":12.81,"n":198,"o":12.82,"t":"2026-09-22T17:00:00Z","v":37628,"vw":12.860278},{"c":12.91,"h":12.9199,"l":12.83,"n":242,"o":12.84,"t":"2026-09-22T17:15:00Z","v":31143,"vw":12.894283},{"c":12.92,"h":12.985,"l":12.86,"n":250,"o":12.9,"t":"2026-09-22T17:30:00Z","v":73755,"vw":12.937588},{"c":12.93,"h":12.99,"l":12.9,"n":472,"o":12.92,"t":"2026-09-22T17:45:00Z","v":61667,"vw":12.940109},{"c":13.01,"h":13.0399,"l":12.85,"n":383,"o":12.9499,"t":"2026-09-22T18:00:00Z","v":86335,"vw":12.977235},{"c":13.07,"h":13.12,"l":12.98,"n":352,"o":13.005,"t":"2026-09-22T18:15:00Z","v":120313,"vw":13.050761},{"c":13.12,"h":13.1675,"l":13.03,"n":398,"o":13.06,"t":"2026-09-22T18:30:00Z","v":51232,"vw":13.102885},{"c":13.06,"h":13.188,"l":13.02,"n":440,"o":13.16,"t":"2026-09-22T18:45:00Z","v":63844,"vw":13.104891},{"c":12.91,"h":13.07,"l":12.91,"n":453,"o":13.06,"t":"2026-09-22T19:00:00Z","v":70908,"vw":13.012966},{"c":12.965,"h":13.03,"l":12.89,"n":383,"o":12.92,"t":"2026-09-22T19:15:00Z","v":74679,"vw":12.967327},{"c":12.97,"h":13.06,"l":12.94,"n":409,"o":12.96,"t":"2026-09-22T19:30:00Z","v":95580,"vw":12.988964},{"c":13.07,"h":13.18,"l":12.98,"n":1232,"o":12.99,"t":"2026-09-22T19:45:00Z","v":251962,"vw":13.062466},{"c":12.98,"h":13.06,"l":12.87,"n":76,"o":13.06,"t":"2026-09-22T20:00:00Z","v":19300,"vw":12.979586},{"c":12.94,"h":12.98,"l":12.9201,"n":12,"o":12.98,"t":"2026-09-22T20:15:00Z","v":2616,"vw":12.948476},{"c":12.95,"h":12.9698,"l":12.95,"n":50,"o":12.96,"t":"2026-09-22T20:30:00Z","v":7568,"vw":12.959992},{"c":12.9723,"h":12.98,"l":12.93,"n":9,"o":12.94,"t":"2026-09-22T20:45:00Z","v":3732,"vw":12.967},{"c":12.9123,"h":12.96,"l":12.9104,"n":14,"o":12.93,"t":"2026-09-22T21:00:00Z","v":4478,"vw":12.919747},{"c":12.89,"h":12.9,"l":12.88,"n":8,"o":12.9,"t":"2026-09-22T21:15:00Z","v":1987,"vw":12.896071},{"c":12.98,"h":12.98,"l":12.93,"n":8,"o":12.97,"t":"2026-09-22T21:30:00Z","v":1366,"vw":12.968879},{"c":12.96,"h":12.96,"l":12.94,"n":8,"o":12.94,"t":"2026-09-22T21:45:00Z","v":843,"vw":12.95},{"c":12.93,"h":12.9307,"l":12.88,"n":6,"o":12.88,"t":"2026-09-22T22:00:00Z","v":922,"vw":12.896034},{"c":12.97,"h":12.97,"l":12.93,"n":9,"o":12.93,"t":"2026-09-22T22:15:00Z","v":1930,"vw":12.948083},{"c":12.9529,"h":12.98,"l":12.95,"n":12,"o":12.98,"t":"2026-09-22T22:30:00Z","v":1790,"vw":12.963707},{"c":12.93,"h":12.95,"l":12.93,"n":10,"o":12.95,"t":"2026-09-22T22:45:00Z","v":1859,"vw":12.947727},{"c":12.94,"h":12.94,"l":12.93,"n":10,"o":12.94,"t":"2026-09-22T23:00:00Z","v":1878,"vw":12.933445},{"c":12.97,"h":12.97,"l":12.9319,"n":4,"o":12.9319,"t":"2026-09-22T23:15:00Z","v":1988,"vw":12.943635},{"c":12.97,"h":12.97,"l":12.95,"n":13,"o":12.97,"t":"2026-09-22T23:30:00Z","v":5519,"vw":12.965234},{"c":13,"h":13,"l":12.97,"n":40,"o":12.97,"t":"2026-09-22T23:45:00Z","v":9148,"vw":12.973784},{"c":13.04,"h":13.15,"l":12.98,"n":157,"o":13.15,"t":"2026-09-23T08:00:00Z","v":10995,"vw":13.059722},{"c":13.15,"h":13.2,"l":13.14,"n":22,"o":13.2,"t":"2026-09-23T08:15:00Z","v":2466,"vw":13.167825},{"c":13.11,"h":13.16,"l":13.09,"n":16,"o":13.16,"t":"2026-09-23T08:30:00Z","v":3028,"vw":13.138179},{"c":13.07,"h":13.08,"l":12.99,"n":22,"o":13.08,"t":"2026-09-23T08:45:00Z","v":3480,"vw":13.053042},{"c":13.07,"h":13.1,"l":13.07,"n":6,"o":13.1,"t":"2026-09-23T09:00:00Z","v":480,"vw":13.086666},{"c":13.04,"h":13.04,"l":13.04,"n":6,"o":13.04,"t":"2026-09-23T09:15:00Z","v":628,"vw":13.04},{"c":13.0474,"h":13.1,"l":13.0474,"n":23,"o":13.08,"t":"2026-09-23T09:30:00Z","v":1891,"vw":13.079851},{"c":13.04,"h":13.04,"l":13.01,"n":15,"o":13.01,"t":"2026-09-23T09:45:00Z","v":1475,"vw":13.016177},{"c":13.05,"h":13.05,"l":13.05,"n":3,"o":13.05,"t":"2026-09-23T10:00:00Z","v":1660,"vw":13.05},{"c":13,"h":13.045,"l":12.96,"n":28,"o":13.03,"t":"2026-09-23T10:15:00Z","v":6548,"vw":13.009469},{"c":13.01,"h":13.01,"l":13.01,"n":6,"o":13.01,"t":"2026-09-23T10:30:00Z","v":850,"vw":13.01},{"c":13.04,"h":13.04,"l":13.0068,"n":5,"o":13.0068,"t":"2026-09-23T10:45:00Z","v":1103,"vw":13.03389},{"c":12.94,"h":13.07,"l":12.88,"n":115,"o":13.03,"t":"2026-09-23T11:00:00Z","v":40441,"vw":13.035721},{"c":12.86,"h":12.96,"l":12.78,"n":69,"o":12.96,"t":"2026-09-23T11:15:00Z","v":8234,"vw":12.825189},{"c":12.65,"h":12.78,"l":12.65,"n":73,"o":12.7608,"t":"2026-09-23T11:30:00Z","v":18390,"vw":12.71383},{"c":12.8,"h":12.85,"l":12.6208,"n":141,"o":12.6208,"t":"2026-09-23T11:45:00Z","v":31997,"vw":12.764372},{"c":12.7,"h":12.8,"l":12.7,"n":87,"o":12.8,"t":"2026-09-23T12:00:00Z","v":10432,"vw":12.761569},{"c":12.837,"h":12.837,"l":12.7,"n":120,"o":12.7,"t":"2026-09-23T12:15:00Z","v":19248,"vw":12.786194},{"c":12.85,"h":12.89,"l":12.8308,"n":50,"o":12.8438,"t":"2026-09-23T12:30:00Z","v":11311,"vw":12.864455},{"c":12.79,"h":12.8297,"l":12.79,"n":24,"o":12.79,"t":"2026-09-23T12:45:00Z","v":3866,"vw":12.804967},{"c":12.88,"h":12.88,"l":12.78,"n":55,"o":12.84,"t":"2026-09-23T13:00:00Z","v":7367,"vw":12.821285},{"c":12.9,"h":13.03,"l":12.81,"n":302,"o":12.87,"t":"2026-09-23T13:15:00Z","v":58255,"vw":12.977001},{"c":13.03,"h":13.25,"l":12.67,"n":3893,"o":12.86,"t":"2026-09-23T13:30:00Z","v":441895,"vw":12.951898},{"c":13.2,"h":13.22,"l":12.89,"n":2045,"o":13.04,"t":"2026-09-23T13:45:00Z","v":276000,"vw":13.084524},{"c":12.8987,"h":13.27,"l":12.82,"n":2145,"o":13.19,"t":"2026-09-23T14:00:00Z","v":288740,"vw":13.090763},{"c":13.0527,"h":13.09,"l":12.73,"n":2297,"o":12.8999,"t":"2026-09-23T14:15:00Z","v":311243,"vw":12.887509},{"c":13.14,"h":13.26,"l":12.95,"n":1787,"o":13.04,"t":"2026-09-23T14:30:00Z","v":204664,"vw":13.128231},{"c":13.45,"h":13.4692,"l":13.06,"n":1992,"o":13.135,"t":"2026-09-23T14:45:00Z","v":257157,"vw":13.263531},{"c":13.29,"h":13.49,"l":13.2,"n":1887,"o":13.4572,"t":"2026-09-23T15:00:00Z","v":216517,"vw":13.334734},{"c":13.11,"h":13.36,"l":13.1,"n":1662,"o":13.295,"t":"2026-09-23T15:15:00Z","v":191794,"vw":13.196196},{"c":13.17,"h":13.17,"l":13.025,"n":1082,"o":13.11,"t":"2026-09-23T15:30:00Z","v":143480,"vw":13.086364},{"c":12.995,"h":13.18,"l":12.815,"n":1279,"o":13.17,"t":"2026-09-23T15:45:00Z","v":181220,"vw":12.938242},{"c":13.03,"h":13.03,"l":12.81,"n":806,"o":12.995,"t":"2026-09-23T16:00:00Z","v":106146,"vw":12.903227},{"c":12.97,"h":13.06,"l":12.94,"n":1055,"o":13.035,"t":"2026-09-23T16:15:00Z","v":151435,"vw":12.967752},{"c":12.7225,"h":13.01,"l":12.71,"n":1149,"o":12.98,"t":"2026-09-23T16:30:00Z","v":312339,"vw":12.896546},{"c":12.6815,"h":12.85,"l":12.62,"n":1070,"o":12.74,"t":"2026-09-23T16:45:00Z","v":214419,"vw":12.724778},{"c":12.6,"h":12.8,"l":12.56,"n":839,"o":12.68,"t":"2026-09-23T17:00:00Z","v":159919,"vw":12.662953},{"c":12.8101,"h":12.83,"l":12.59,"n":662,"o":12.59,"t":"2026-09-23T17:15:00Z","v":96401,"vw":12.731396},{"c":12.795,"h":12.83,"l":12.65,"n":808,"o":12.81,"t":"2026-09-23T17:30:00Z","v":104268,"vw":12.734238},{"c":12.81,"h":12.83,"l":12.73,"n":420,"o":12.8,"t":"2026-09-23T17:45:00Z","v":62069,"vw":12.781169},{"c":12.79,"h":12.83,"l":12.715,"n":438,"o":12.805,"t":"2026-09-23T18:00:00Z","v":50199,"vw":12.765323},{"c":12.925,"h":12.96,"l":12.81,"n":389,"o":12.81,"t":"2026-09-23T18:15:00Z","v":58924,"vw":12.903125},{"c":12.8872,"h":12.955,"l":12.815,"n":345,"o":12.93,"t":"2026-09-23T18:30:00Z","v":62241,"vw":12.880601},{"c":12.87,"h":12.89,"l":12.799,"n":549,"o":12.88,"t":"2026-09-23T18:45:00Z","v":103024,"vw":12.82988},{"c":12.77,"h":12.87,"l":12.7,"n":648,"o":12.86,"t":"2026-09-23T19:00:00Z","v":74156,"vw":12.765239},{"c":12.83,"h":12.86,"l":12.6343,"n":496,"o":12.78,"t":"2026-09-23T19:15:00Z","v":65236,"vw":12.751563},{"c":12.625,"h":12.855,"l":12.62,"n":674,"o":12.84,"t":"2026-09-23T19:30:00Z","v":77407,"vw":12.754794},{"c":12.25,"h":12.65,"l":12.22,"n":2103,"o":12.62,"t":"2026-09-23T19:45:00Z","v":418593,"vw":12.409954},{"c":12.1537,"h":12.5,"l":12.03,"n":175,"o":12.24,"t":"2026-09-23T20:00:00Z","v":32783,"vw":12.191401},{"c":12.17,"h":12.22,"l":12.12,"n":151,"o":12.15,"t":"2026-09-23T20:15:00Z","v":22554,"vw":12.172237},{"c":12.21,"h":12.2138,"l":12.1801,"n":8,"o":12.2069,"t":"2026-09-23T20:30:00Z","v":4518,"vw":12.203517},{"c":12.1517,"h":12.22,"l":12.1482,"n":48,"o":12.22,"t":"2026-09-23T20:45:00Z","v":11817,"vw":12.192215},{"c":12.2,"h":12.2,"l":12.1563,"n":8,"o":12.2,"t":"2026-09-23T21:00:00Z","v":1025,"vw":12.191443},{"c":12.18,"h":12.18,"l":12.17,"n":2,"o":12.17,"t":"2026-09-23T21:15:00Z","v":300,"vw":12.173333},{"c":12.2,"h":12.2,"l":12.16,"n":10,"o":12.2,"t":"2026-09-23T21:30:00Z","v":2969,"vw":12.183292},{"c":12.21,"h":12.21,"l":12.18,"n":9,"o":12.19,"t":"2026-09-23T21:45:00Z","v":1658,"vw":12.19119},{"c":12.26,"h":12.26,"l":12.1605,"n":30,"o":12.1605,"t":"2026-09-23T22:00:00Z","v":5404,"vw":12.186015},{"c":12.29,"h":12.3,"l":12.259,"n":32,"o":12.26,"t":"2026-09-23T22:15:00Z","v":5739,"vw":12.291541},{"c":12.25,"h":12.29,"l":12.25,"n":4,"o":12.29,"t":"2026-09-23T22:30:00Z","v":1135,"vw":12.255689},{"c":12.24,"h":12.24,"l":12.22,"n":12,"o":12.24,"t":"2026-09-23T22:45:00Z","v":1411,"vw":12.236403},{"c":12.24,"h":12.24,"l":12.19,"n":3,"o":12.2357,"t":"2026-09-23T23:00:00Z","v":1104,"vw":12.198668},{"c":12.1,"h":12.19,"l":12.1,"n":35,"o":12.19,"t":"2026-09-23T23:15:00Z","v":18830,"vw":12.153638},{"c":12.08,"h":12.13,"l":12.02,"n":35,"o":12.1,"t":"2026-09-23T23:30:00Z","v":9999,"vw":12.061175},{"c":12.03,"h":12.08,"l":12.03,"n":15,"o":12.06,"t":"2026-09-23T23:45:00Z","v":2586,"vw":12.063977},{"c":11.5,"h":11.95,"l":11.43,"n":440,"o":11.53,"t":"2026-09-24T08:00:00Z","v":47826,"vw":11.594142},{"c":11.43,"h":11.5,"l":11.43,"n":49,"o":11.49,"t":"2026-09-24T08:15:00Z","v":15996,"vw":11.463686},{"c":11.38,"h":11.5,"l":11.38,"n":39,"o":11.43,"t":"2026-09-24T08:30:00Z","v":8729,"vw":11.418488},{"c":11.37,"h":11.42,"l":11.3272,"n":30,"o":11.42,"t":"2026-09-24T08:45:00Z","v":4887,"vw":11.360051},{"c":11.51,"h":11.69,"l":11.51,"n":79,"o":11.55,"t":"2026-09-24T09:00:00Z","v":9976,"vw":11.598672},{"c":11.52,"h":11.58,"l":11.5,"n":12,"o":11.5,"t":"2026-09-24T09:15:00Z","v":1848,"vw":11.526284},{"c":11.35,"h":11.45,"l":11.35,"n":24,"o":11.45,"t":"2026-09-24T09:30:00Z","v":3809,"vw":11.411454},{"c":11.52,"h":11.52,"l":11.37,"n":31,"o":11.37,"t":"2026-09-24T09:45:00Z","v":8118,"vw":11.42034},{"c":11.61,"h":11.66,"l":11.53,"n":88,"o":11.53,"t":"2026-09-24T10:00:00Z","v":19589,"vw":11.595286},{"c":11.54,"h":11.6231,"l":11.52,"n":57,"o":11.6231,"t":"2026-09-24T10:15:00Z","v":11061,"vw":11.547391},{"c":11.64,"h":11.64,"l":11.55,"n":61,"o":11.55,"t":"2026-09-24T10:30:00Z","v":11642,"vw":11.609695},{"c":11.65,"h":11.6948,"l":11.64,"n":66,"o":11.64,"t":"2026-09-24T10:45:00Z","v":12054,"vw":11.666606},{"c":11.69,"h":11.72,"l":11.62,"n":163,"o":11.6999,"t":"2026-09-24T11:00:00Z","v":35603,"vw":11.678852},{"c":11.6,"h":11.749,"l":11.6,"n":77,"o":11.67,"t":"2026-09-24T11:15:00Z","v":18224,"vw":11.656974},{"c":11.55,"h":11.64,"l":11.55,"n":236,"o":11.6,"t":"2026-09-24T11:30:00Z","v":37314,"vw":11.600093},{"c":11.58,"h":11.58,"l":11.5105,"n":55,"o":11.54,"t":"2026-09-24T11:45:00Z","v":13470,"vw":11.537056},{"c":11.65,"h":11.65,"l":11.5109,"n":53,"o":11.54,"t":"2026-09-24T12:00:00Z","v":8654,"vw":11.557858},{"c":11.52,"h":11.71,"l":11.52,"n":96,"o":11.659,"t":"2026-09-24T12:15:00Z","v":17116,"vw":11.634936},{"c":11.54,"h":11.55,"l":11.4,"n":99,"o":11.5458,"t":"2026-09-24T12:30:00Z","v":35023,"vw":11.457293},{"c":11.6,"h":11.63,"l":11.48,"n":76,"o":11.54,"t":"2026-09-24T12:45:00Z","v":20636,"vw":11.564068},{"c":11.5761,"h":11.7126,"l":11.53,"n":148,"o":11.65,"t":"2026-09-24T13:00:00Z","v":42645,"vw":11.608287},{"c":11.58,"h":11.68,"l":11.5,"n":122,"o":11.61,"t":"2026-09-24T13:15:00Z","v":65902,"vw":11.597698},{"c":11.97,"h":12.37,"l":11.43,"n":4667,"o":11.59,"t":"2026-09-24T13:30:00Z","v":763192,"vw":11.821783},{"c":11.5899,"h":12.12,"l":11.48,"n":2846,"o":11.99,"t":"2026-09-24T13:45:00Z","v":486612,"vw":11.749588},{"c":11.65,"h":11.77,"l":11.5099,"n":1854,"o":11.6,"t":"2026-09-24T14:00:00Z","v":301682,"vw":11.634654},{"c":11.9401,"h":11.955,"l":11.59,"n":1862,"o":11.66,"t":"2026-09-24T14:15:00Z","v":311860,"vw":11.78289},{"c":11.75,"h":11.96,"l":11.69,"n":1404,"o":11.945,"t":"2026-09-24T14:30:00Z","v":180700,"vw":11.821728},{"c":11.55,"h":11.76,"l":11.5,"n":2127,"o":11.74,"t":"2026-09-24T14:45:00Z","v":333146,"vw":11.568563},{"c":11.355,"h":11.6,"l":11.33,"n":2603,"o":11.58,"t":"2026-09-24T15:00:00Z","v":471641,"vw":11.472238},{"c":11.29,"h":11.495,"l":11.255,"n":2187,"o":11.36,"t":"2026-09-24T15:15:00Z","v":349327,"vw":11.324981},{"c":11.5101,"h":11.5101,"l":11.31,"n":1287,"o":11.32,"t":"2026-09-24T15:30:00Z","v":169489,"vw":11.399907},{"c":11.6501,"h":11.66,"l":11.45,"n":961,"o":11.53,"t":"2026-09-24T15:45:00Z","v":136911,"vw":11.559305},{"c":11.49,"h":11.655,"l":11.45,"n":868,"o":11.655,"t":"2026-09-24T16:00:00Z","v":144501,"vw":11.536422},{"c":11.8,"h":11.88,"l":11.51,"n":2482,"o":11.535,"t":"2026-09-24T16:15:00Z","v":512911,"vw":11.787722},{"c":11.78,"h":11.9899,"l":11.7,"n":1463,"o":11.8,"t":"2026-09-24T16:30:00Z","v":278616,"vw":11.855302},{"c":11.925,"h":11.925,"l":11.74,"n":1418,"o":11.77,"t":"2026-09-24T16:45:00Z","v":206737,"vw":11.811625},{"c":11.99,"h":12.12,"l":11.85,"n":1595,"o":11.9,"t":"2026-09-24T17:00:00Z","v":248154,"vw":11.98362},{"c":11.92,"h":11.98,"l":11.73,"n":1537,"o":11.98,"t":"2026-09-24T17:15:00Z","v":150053,"vw":11.851949},{"c":11.83,"h":11.92,"l":11.8,"n":1061,"o":11.9,"t":"2026-09-24T17:30:00Z","v":100732,"vw":11.8548},{"c":11.65,"h":11.92,"l":11.63,"n":1266,"o":11.83,"t":"2026-09-24T17:45:00Z","v":121517,"vw":11.7684},{"c":11.7305,"h":11.75,"l":11.55,"n":322,"o":11.65,"t":"2026-09-24T18:00:00Z","v":68968,"vw":11.627705},{"c":11.87,"h":11.93,"l":11.71,"n":450,"o":11.73,"t":"2026-09-24T18:15:00Z","v":86331,"vw":11.775718},{"c":11.8301,"h":11.97,"l":11.78,"n":370,"o":11.89,"t":"2026-09-24T18:30:00Z","v":53831,"vw":11.851936},{"c":12.0324,"h":12.0599,"l":11.84,"n":297,"o":11.8551,"t":"2026-09-24T18:45:00Z","v":72840,"vw":11.966842},{"c":11.8617,"h":12.02,"l":11.83,"n":275,"o":12.02,"t":"2026-09-24T19:00:00Z","v":49930,"vw":11.938409},{"c":11.74,"h":11.98,"l":11.725,"n":189,"o":11.88,"t":"2026-09-24T19:15:00Z","v":32301,"vw":11.89005},{"c":11.8,"h":11.8,"l":11.6308,"n":290,"o":11.75,"t":"2026-09-24T19:30:00Z","v":61172,"vw":11.726908},{"c":11.77,"h":11.85,"l":11.69,"n":921,"o":11.795,"t":"2026-09-24T19:45:00Z","v":198601,"vw":11.771655},{"c":11.74,"h":11.7798,"l":11.71,"n":35,"o":11.73,"t":"2026-09-24T20:00:00Z","v":13424,"vw":11.734514},{"c":11.67,"h":11.74,"l":11.65,"n":24,"o":11.74,"t":"2026-09-24T20:15:00Z","v":3542,"vw":11.708152},{"c":11.67,"h":11.71,"l":11.6591,"n":16,"o":11.66,"t":"2026-09-24T20:30:00Z","v":4072,"vw":11.667177},{"c":11.71,"h":11.72,"l":11.68,"n":15,"o":11.71,"t":"2026-09-24T20:45:00Z","v":10052,"vw":11.687636},{"c":11.7,"h":11.73,"l":11.7,"n":21,"o":11.71,"t":"2026-09-24T21:00:00Z","v":9292,"vw":11.720691},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-09-24T21:15:00Z","v":301,"vw":11.68},{"c":11.68,"h":11.7,"l":11.68,"n":2,"o":11.7,"t":"2026-09-24T21:30:00Z","v":520,"vw":11.696154},{"c":11.72,"h":11.72,"l":11.69,"n":3,"o":11.69,"t":"2026-09-24T21:45:00Z","v":210,"vw":11.705},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-09-24T22:00:00Z","v":152,"vw":11.74},{"c":11.6989,"h":11.6989,"l":11.6989,"n":1,"o":11.6989,"t":"2026-09-24T22:15:00Z","v":1000,"vw":11.6989},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-09-24T22:30:00Z","v":1218,"vw":11.7},{"c":11.729,"h":11.74,"l":11.72,"n":6,"o":11.74,"t":"2026-09-24T22:45:00Z","v":1232,"vw":11.726297},{"c":11.66,"h":11.73,"l":11.6405,"n":21,"o":11.73,"t":"2026-09-24T23:00:00Z","v":6544,"vw":11.684474},{"c":11.65,"h":11.67,"l":11.6291,"n":28,"o":11.65,"t":"2026-09-24T23:15:00Z","v":7368,"vw":11.646858},{"c":11.63,"h":11.67,"l":11.63,"n":38,"o":11.65,"t":"2026-09-24T23:30:00Z","v":14570,"vw":11.655076},{"c":11.64,"h":11.6588,"l":11.57,"n":4,"o":11.6588,"t":"2026-09-24T23:45:00Z","v":1101,"vw":11.642182},{"c":11.97,"h":12.0092,"l":11.73,"n":243,"o":11.9,"t":"2026-09-25T08:00:00Z","v":38178,"vw":11.882114},{"c":11.99,"h":12,"l":11.99,"n":48,"o":12,"t":"2026-09-25T08:15:00Z","v":5050,"vw":11.993484},{"c":12.03,"h":12.04,"l":11.99,"n":11,"o":12.04,"t":"2026-09-25T08:30:00Z","v":1128,"vw":12.023777},{"c":12.07,"h":12.1,"l":12.02,"n":49,"o":12.0493,"t":"2026-09-25T08:45:00Z","v":5800,"vw":12.05055},{"c":12.07,"h":12.2,"l":12.07,"n":227,"o":12.07,"t":"2026-09-25T09:00:00Z","v":22098,"vw":12.156672},{"c":12.08,"h":12.11,"l":12.08,"n":52,"o":12.095,"t":"2026-09-25T09:15:00Z","v":6021,"vw":12.090495},{"c":12.08,"h":12.11,"l":12.08,"n":25,"o":12.09,"t":"2026-09-25T09:30:00Z","v":11760,"vw":12.108608},{"c":12.0363,"h":12.06,"l":12.02,"n":21,"o":12.06,"t":"2026-09-25T09:45:00Z","v":2698,"vw":12.041068},{"c":12.02,"h":12.02,"l":11.99,"n":22,"o":11.99,"t":"2026-09-25T10:00:00Z","v":10587,"vw":11.991653},{"c":12.05,"h":12.06,"l":12.04,"n":31,"o":12.05,"t":"2026-09-25T10:15:00Z","v":3744,"vw":12.048289},{"c":12.03,"h":12.07,"l":12.03,"n":40,"o":12.07,"t":"2026-09-25T10:30:00Z","v":2133,"vw":12.040152},{"c":12.04,"h":12.05,"l":12.03,"n":10,"o":12.03,"t":"2026-09-25T10:45:00Z","v":1409,"vw":12.038846},{"c":12.1,"h":12.1263,"l":11.99,"n":115,"o":12.0208,"t":"2026-09-25T11:00:00Z","v":13971,"vw":12.058275},{"c":12.13,"h":12.14,"l":12.11,"n":33,"o":12.14,"t":"2026-09-25T11:15:00Z","v":7548,"vw":12.129362},{"c":12.0705,"h":12.13,"l":12.07,"n":67,"o":12.1,"t":"2026-09-25T11:30:00Z","v":17728,"vw":12.11147},{"c":12.1,"h":12.21,"l":12.07,"n":239,"o":12.11,"t":"2026-09-25T11:45:00Z","v":53400,"vw":12.147166},{"c":12.06,"h":12.12,"l":12.05,"n":80,"o":12.08,"t":"2026-09-25T12:00:00Z","v":14803,"vw":12.093606},{"c":12.01,"h":12.03,"l":11.96,"n":73,"o":12.02,"t":"2026-09-25T12:15:00Z","v":14165,"vw":11.985098},{"c":12.05,"h":12.05,"l":12,"n":35,"o":12.02,"t":"2026-09-25T12:30:00Z","v":8080,"vw":12.023046},{"c":12.04,"h":12.09,"l":12.02,"n":53,"o":12.031,"t":"2026-09-25T12:45:00Z","v":11657,"vw":12.04794},{"c":12.15,"h":12.15,"l":12.01,"n":102,"o":12.01,"t":"2026-09-25T13:00:00Z","v":18464,"vw":12.113409},{"c":11.78,"h":12.13,"l":11.6,"n":512,"o":12.13,"t":"2026-09-25T13:15:00Z","v":120182,"vw":11.827234},{"c":10.9886,"h":11.91,"l":10.896,"n":4154,"o":11.775,"t":"2026-09-25T13:30:00Z","v":843059,"vw":11.187081},{"c":10.64,"h":11.09,"l":10.6205,"n":3947,"o":10.9971,"t":"2026-09-25T13:45:00Z","v":964428,"vw":10.841464},{"c":10.5,"h":10.6641,"l":10.36,"n":3381,"o":10.63,"t":"2026-09-25T14:00:00Z","v":675900,"vw":10.491197},{"c":10.45,"h":10.65,"l":10.415,"n":1589,"o":10.5075,"t":"2026-09-25T14:15:00Z","v":298030,"vw":10.511167},{"c":10.5272,"h":10.5272,"l":10.38,"n":1028,"o":10.45,"t":"2026-09-25T14:30:00Z","v":261401,"vw":10.42705},{"c":10.56,"h":10.66,"l":10.5146,"n":700,"o":10.529,"t":"2026-09-25T14:45:00Z","v":148286,"vw":10.587804},{"c":10.63,"h":10.63,"l":10.47,"n":625,"o":10.56,"t":"2026-09-25T15:00:00Z","v":119012,"vw":10.537944},{"c":10.705,"h":10.77,"l":10.6,"n":1045,"o":10.62,"t":"2026-09-25T15:15:00Z","v":307680,"vw":10.702632},{"c":10.77,"h":10.835,"l":10.68,"n":836,"o":10.71,"t":"2026-09-25T15:30:00Z","v":240231,"vw":10.749619},{"c":10.85,"h":10.85,"l":10.6,"n":593,"o":10.76,"t":"2026-09-25T15:45:00Z","v":171109,"vw":10.728615},{"c":11,"h":11.1,"l":10.8427,"n":939,"o":10.8501,"t":"2026-09-25T16:00:00Z","v":307637,"vw":10.943547},{"c":10.85,"h":11.04,"l":10.82,"n":697,"o":11,"t":"2026-09-25T16:15:00Z","v":167670,"vw":10.929516},{"c":10.7784,"h":10.88,"l":10.7,"n":719,"o":10.84,"t":"2026-09-25T16:30:00Z","v":124338,"vw":10.78172},{"c":10.6698,"h":10.7799,"l":10.63,"n":446,"o":10.775,"t":"2026-09-25T16:45:00Z","v":95629,"vw":10.71712},{"c":10.675,"h":10.725,"l":10.62,"n":359,"o":10.6552,"t":"2026-09-25T17:00:00Z","v":106024,"vw":10.672375},{"c":10.61,"h":10.675,"l":10.6011,"n":375,"o":10.6701,"t":"2026-09-25T17:15:00Z","v":77903,"vw":10.635705},{"c":10.64,"h":10.6572,"l":10.55,"n":427,"o":10.61,"t":"2026-09-25T17:30:00Z","v":144799,"vw":10.597368},{"c":10.56,"h":10.685,"l":10.545,"n":624,"o":10.62,"t":"2026-09-25T17:45:00Z","v":147174,"vw":10.61008},{"c":10.605,"h":10.63,"l":10.5401,"n":230,"o":10.555,"t":"2026-09-25T18:00:00Z","v":66389,"vw":10.582799},{"c":10.62,"h":10.665,"l":10.5775,"n":268,"o":10.605,"t":"2026-09-25T18:15:00Z","v":41154,"vw":10.608131},{"c":10.605,"h":10.685,"l":10.56,"n":284,"o":10.64,"t":"2026-09-25T18:30:00Z","v":88708,"vw":10.606893},{"c":10.59,"h":10.65,"l":10.575,"n":272,"o":10.62,"t":"2026-09-25T18:45:00Z","v":71506,"vw":10.616117},{"c":10.71,"h":10.735,"l":10.56,"n":523,"o":10.6,"t":"2026-09-25T19:00:00Z","v":140017,"vw":10.642966},{"c":10.7703,"h":10.82,"l":10.71,"n":449,"o":10.72,"t":"2026-09-25T19:15:00Z","v":134443,"vw":10.761244},{"c":10.595,"h":10.74,"l":10.58,"n":728,"o":10.74,"t":"2026-09-25T19:30:00Z","v":182515,"vw":10.641506},{"c":10.725,"h":10.74,"l":10.58,"n":1080,"o":10.6,"t":"2026-09-25T19:45:00Z","v":297269,"vw":10.671034},{"c":10.73,"h":10.76,"l":10.6854,"n":136,"o":10.7,"t":"2026-09-25T20:00:00Z","v":34713,"vw":10.728319},{"c":10.75,"h":10.75,"l":10.7,"n":35,"o":10.71,"t":"2026-09-25T20:15:00Z","v":11678,"vw":10.714188},{"c":10.71,"h":10.76,"l":10.71,"n":57,"o":10.73,"t":"2026-09-25T20:30:00Z","v":10137,"vw":10.743613},{"c":10.7299,"h":10.7383,"l":10.708,"n":20,"o":10.7326,"t":"2026-09-25T20:45:00Z","v":4655,"vw":10.723245},{"c":10.7021,"h":10.74,"l":10.7,"n":18,"o":10.71,"t":"2026-09-25T21:00:00Z","v":3691,"vw":10.707328},{"c":10.69,"h":10.72,"l":10.69,"n":28,"o":10.7001,"t":"2026-09-25T21:15:00Z","v":6098,"vw":10.704582},{"c":10.74,"h":10.74,"l":10.69,"n":5,"o":10.69,"t":"2026-09-25T21:30:00Z","v":2888,"vw":10.72982},{"c":10.7398,"h":10.7398,"l":10.7,"n":6,"o":10.72,"t":"2026-09-25T21:45:00Z","v":5183,"vw":10.73469},{"c":10.73,"h":10.7387,"l":10.7,"n":8,"o":10.7,"t":"2026-09-25T22:00:00Z","v":1106,"vw":10.724514},{"c":10.7396,"h":10.7396,"l":10.73,"n":7,"o":10.7303,"t":"2026-09-25T22:15:00Z","v":3836,"vw":10.730328},{"c":10.72,"h":10.7362,"l":10.72,"n":7,"o":10.7362,"t":"2026-09-25T22:30:00Z","v":820,"vw":10.732333},{"c":10.73,"h":10.7399,"l":10.73,"n":8,"o":10.73,"t":"2026-09-25T22:45:00Z","v":5574,"vw":10.732659},{"c":10.7405,"h":10.7405,"l":10.73,"n":14,"o":10.73,"t":"2026-09-25T23:00:00Z","v":5742,"vw":10.735885},{"c":10.75,"h":10.75,"l":10.74,"n":3,"o":10.74,"t":"2026-09-25T23:15:00Z","v":500,"vw":10.742},{"c":10.72,"h":10.7381,"l":10.7001,"n":12,"o":10.72,"t":"2026-09-25T23:30:00Z","v":8184,"vw":10.723882},{"c":10.72,"h":10.73,"l":10.71,"n":13,"o":10.7288,"t":"2026-09-25T23:45:00Z","v":3215,"vw":10.727067},{"c":10.31,"h":10.43,"l":10.2,"n":451,"o":10.35,"t":"2026-09-28T08:00:00Z","v":59873,"vw":10.291783},{"c":10.32,"h":10.44,"l":10.28,"n":214,"o":10.3228,"t":"2026-09-28T08:15:00Z","v":27518,"vw":10.340377},{"c":10.25,"h":10.33,"l":10.18,"n":49,"o":10.33,"t":"2026-09-28T08:30:00Z","v":5303,"vw":10.233184},{"c":10.2,"h":10.23,"l":10.2,"n":12,"o":10.23,"t":"2026-09-28T08:45:00Z","v":1708,"vw":10.228087},{"c":10.15,"h":10.24,"l":10.15,"n":50,"o":10.22,"t":"2026-09-28T09:00:00Z","v":6324,"vw":10.19576},{"c":10.28,"h":10.28,"l":10.2,"n":15,"o":10.2,"t":"2026-09-28T09:15:00Z","v":1957,"vw":10.254375},{"c":10.31,"h":10.31,"l":10.25,"n":33,"o":10.27,"t":"2026-09-28T09:30:00Z","v":6805,"vw":10.274668},{"c":10.3,"h":10.34,"l":10.3,"n":29,"o":10.325,"t":"2026-09-28T09:45:00Z","v":3364,"vw":10.32312},{"c":10.25,"h":10.33,"l":10.24,"n":17,"o":10.33,"t":"2026-09-28T10:00:00Z","v":2675,"vw":10.272589},{"c":10.25,"h":10.25,"l":10.24,"n":17,"o":10.24,"t":"2026-09-28T10:15:00Z","v":755,"vw":10.247477},{"c":10.26,"h":10.26,"l":10.25,"n":13,"o":10.25,"t":"2026-09-28T10:30:00Z","v":10498,"vw":10.250099},{"c":10.34,"h":10.36,"l":10.28,"n":41,"o":10.28,"t":"2026-09-28T10:45:00Z","v":2780,"vw":10.297848},{"c":10.3,"h":10.39,"l":10.26,"n":143,"o":10.3292,"t":"2026-09-28T11:00:00Z","v":25894,"vw":10.316357},{"c":10.45,"h":10.45,"l":10.3,"n":75,"o":10.3001,"t":"2026-09-28T11:15:00Z","v":23233,"vw":10.370495},{"c":10.38,"h":10.44,"l":10.38,"n":90,"o":10.4,"t":"2026-09-28T11:30:00Z","v":26939,"vw":10.416961},{"c":10.29,"h":10.38,"l":10.27,"n":35,"o":10.37,"t":"2026-09-28T11:45:00Z","v":7140,"vw":10.299186},{"c":10.3795,"h":10.4398,"l":10.28,"n":168,"o":10.294,"t":"2026-09-28T12:00:00Z","v":35000,"vw":10.356808},{"c":10.41,"h":10.52,"l":10.35,"n":85,"o":10.4,"t":"2026-09-28T12:15:00Z","v":19632,"vw":10.398786},{"c":10.4655,"h":10.4655,"l":10.3898,"n":98,"o":10.39,"t":"2026-09-28T12:30:00Z","v":12836,"vw":10.42621},{"c":10.45,"h":10.49,"l":10.42,"n":177,"o":10.46,"t":"2026-09-28T12:45:00Z","v":44802,"vw":10.445535},{"c":10.32,"h":10.42,"l":10.32,"n":250,"o":10.42,"t":"2026-09-28T13:00:00Z","v":28645,"vw":10.345756},{"c":10.345,"h":10.4,"l":10.28,"n":658,"o":10.32,"t":"2026-09-28T13:15:00Z","v":88519,"vw":10.345469},{"c":10.48,"h":10.63,"l":10.14,"n":1946,"o":10.365,"t":"2026-09-28T13:30:00Z","v":373982,"vw":10.394158},{"c":10.42,"h":10.55,"l":10.23,"n":656,"o":10.49,"t":"2026-09-28T13:45:00Z","v":192044,"vw":10.385809},{"c":10.38,"h":10.49,"l":10.32,"n":449,"o":10.41,"t":"2026-09-28T14:00:00Z","v":101262,"vw":10.371484},{"c":10.39,"h":10.44,"l":10.35,"n":303,"o":10.39,"t":"2026-09-28T14:15:00Z","v":48870,"vw":10.397585},{"c":10.055,"h":10.4,"l":10.0401,"n":681,"o":10.4,"t":"2026-09-28T14:30:00Z","v":152820,"vw":10.204829},{"c":9.8099,"h":10.0504,"l":9.77,"n":1468,"o":10.05,"t":"2026-09-28T14:45:00Z","v":353340,"vw":9.897383},{"c":9.825,"h":9.9051,"l":9.785,"n":870,"o":9.82,"t":"2026-09-28T15:00:00Z","v":176261,"vw":9.836235},{"c":9.69,"h":9.825,"l":9.661,"n":1930,"o":9.82,"t":"2026-09-28T15:15:00Z","v":379981,"vw":9.73435},{"c":9.705,"h":9.74,"l":9.61,"n":1477,"o":9.68,"t":"2026-09-28T15:30:00Z","v":382472,"vw":9.680446},{"c":9.805,"h":9.815,"l":9.665,"n":955,"o":9.7,"t":"2026-09-28T15:45:00Z","v":300757,"vw":9.727329},{"c":9.8188,"h":9.8493,"l":9.755,"n":427,"o":9.82,"t":"2026-09-28T16:00:00Z","v":72901,"vw":9.800864},{"c":10.12,"h":10.17,"l":9.8005,"n":988,"o":9.82,"t":"2026-09-28T16:15:00Z","v":223358,"vw":9.963754},{"c":9.9001,"h":10.14,"l":9.89,"n":690,"o":10.122,"t":"2026-09-28T16:30:00Z","v":241801,"vw":9.979332},{"c":9.84,"h":9.93,"l":9.83,"n":350,"o":9.91,"t":"2026-09-28T16:45:00Z","v":65941,"vw":9.878398},{"c":9.9,"h":9.925,"l":9.73,"n":596,"o":9.83,"t":"2026-09-28T17:00:00Z","v":215712,"vw":9.820895},{"c":9.82,"h":9.925,"l":9.82,"n":548,"o":9.9,"t":"2026-09-28T17:15:00Z","v":152390,"vw":9.880556},{"c":9.87,"h":9.876,"l":9.7801,"n":320,"o":9.84,"t":"2026-09-28T17:30:00Z","v":81280,"vw":9.819854},{"c":9.9259,"h":9.94,"l":9.85,"n":341,"o":9.87,"t":"2026-09-28T17:45:00Z","v":81674,"vw":9.904431},{"c":9.9,"h":9.97,"l":9.88,"n":296,"o":9.91,"t":"2026-09-28T18:00:00Z","v":61252,"vw":9.922884},{"c":9.9,"h":9.9,"l":9.865,"n":158,"o":9.89,"t":"2026-09-28T18:15:00Z","v":15992,"vw":9.887},{"c":9.815,"h":9.885,"l":9.795,"n":197,"o":9.88,"t":"2026-09-28T18:30:00Z","v":39809,"vw":9.829494},{"c":9.9,"h":9.93,"l":9.82,"n":224,"o":9.82,"t":"2026-09-28T18:45:00Z","v":34121,"vw":9.889039},{"c":9.725,"h":9.905,"l":9.725,"n":230,"o":9.905,"t":"2026-09-28T19:00:00Z","v":55751,"vw":9.811006},{"c":9.6601,"h":9.75,"l":9.66,"n":382,"o":9.73,"t":"2026-09-28T19:15:00Z","v":95836,"vw":9.711701},{"c":9.63,"h":9.72,"l":9.6,"n":683,"o":9.66,"t":"2026-09-28T19:30:00Z","v":184665,"vw":9.634034},{"c":9.6,"h":9.67,"l":9.6,"n":894,"o":9.64,"t":"2026-09-28T19:45:00Z","v":329410,"vw":9.629074},{"c":9.5602,"h":9.61,"l":9.56,"n":128,"o":9.605,"t":"2026-09-28T20:00:00Z","v":33586,"vw":9.589214},{"c":9.56,"h":9.57,"l":9.56,"n":23,"o":9.57,"t":"2026-09-28T20:15:00Z","v":2805,"vw":9.566924},{"c":9.57,"h":9.57,"l":9.53,"n":162,"o":9.5697,"t":"2026-09-28T20:30:00Z","v":25201,"vw":9.538576},{"c":9.58,"h":9.58,"l":9.55,"n":21,"o":9.55,"t":"2026-09-28T20:45:00Z","v":3885,"vw":9.570059},{"c":9.6188,"h":9.62,"l":9.58,"n":33,"o":9.58,"t":"2026-09-28T21:00:00Z","v":11400,"vw":9.603323},{"c":9.65,"h":9.67,"l":9.6,"n":21,"o":9.62,"t":"2026-09-28T21:15:00Z","v":7649,"vw":9.619936},{"c":9.6423,"h":9.65,"l":9.6423,"n":2,"o":9.65,"t":"2026-09-28T21:30:00Z","v":4127,"vw":9.646032},{"c":9.64,"h":9.65,"l":9.638,"n":19,"o":9.6423,"t":"2026-09-28T21:45:00Z","v":2621,"vw":9.641542},{"c":9.6389,"h":9.65,"l":9.6,"n":27,"o":9.62,"t":"2026-09-28T22:00:00Z","v":3258,"vw":9.624794},{"c":9.62,"h":9.63,"l":9.61,"n":11,"o":9.62,"t":"2026-09-28T22:15:00Z","v":6060,"vw":9.624692},{"c":9.64,"h":9.64,"l":9.61,"n":18,"o":9.61,"t":"2026-09-28T22:30:00Z","v":8301,"vw":9.619933},{"c":9.64,"h":9.64,"l":9.611,"n":8,"o":9.63,"t":"2026-09-28T22:45:00Z","v":2265,"vw":9.6289},{"c":9.65,"h":9.66,"l":9.63,"n":33,"o":9.63,"t":"2026-09-28T23:00:00Z","v":12776,"vw":9.64882},{"c":9.6409,"h":9.6598,"l":9.6402,"n":6,"o":9.6596,"t":"2026-09-28T23:15:00Z","v":9631,"vw":9.657445},{"c":9.64,"h":9.66,"l":9.64,"n":22,"o":9.66,"t":"2026-09-28T23:30:00Z","v":13932,"vw":9.659528},{"c":9.64,"h":9.66,"l":9.63,"n":24,"o":9.64,"t":"2026-09-28T23:45:00Z","v":3169,"vw":9.643191},{"c":9.78,"h":9.79,"l":9.34,"n":286,"o":9.61,"t":"2026-09-29T08:00:00Z","v":50276,"vw":9.606193},{"c":9.81,"h":9.88,"l":9.81,"n":21,"o":9.82,"t":"2026-09-29T08:15:00Z","v":4790,"vw":9.831717},{"c":9.83,"h":9.84,"l":9.77,"n":34,"o":9.8,"t":"2026-09-29T08:30:00Z","v":4967,"vw":9.813416},{"c":9.81,"h":9.83,"l":9.81,"n":13,"o":9.8256,"t":"2026-09-29T08:45:00Z","v":2213,"vw":9.819655},{"c":9.75,"h":9.79,"l":9.75,"n":54,"o":9.79,"t":"2026-09-29T09:00:00Z","v":7277,"vw":9.770793},{"c":9.7,"h":9.74,"l":9.7,"n":22,"o":9.74,"t":"2026-09-29T09:15:00Z","v":3229,"vw":9.718757},{"c":9.77,"h":9.77,"l":9.7,"n":49,"o":9.7,"t":"2026-09-29T09:30:00Z","v":6232,"vw":9.731535},{"c":9.78,"h":9.815,"l":9.78,"n":106,"o":9.78,"t":"2026-09-29T09:45:00Z","v":12750,"vw":9.795985},{"c":9.82,"h":9.83,"l":9.77,"n":51,"o":9.77,"t":"2026-09-29T10:00:00Z","v":5939,"vw":9.814802},{"c":9.8297,"h":9.8297,"l":9.79,"n":22,"o":9.815,"t":"2026-09-29T10:15:00Z","v":2471,"vw":9.799541},{"c":9.8656,"h":9.89,"l":9.82,"n":80,"o":9.835,"t":"2026-09-29T10:30:00Z","v":12158,"vw":9.834476},{"c":9.9,"h":9.9,"l":9.84,"n":64,"o":9.86,"t":"2026-09-29T10:45:00Z","v":12811,"vw":9.874551},{"c":9.87,"h":9.94,"l":9.8485,"n":108,"o":9.89,"t":"2026-09-29T11:00:00Z","v":30768,"vw":9.90267},{"c":9.84,"h":9.88,"l":9.84,"n":21,"o":9.88,"t":"2026-09-29T11:15:00Z","v":7969,"vw":9.872534},{"c":9.81,"h":9.85,"l":9.81,"n":53,"o":9.83,"t":"2026-09-29T11:30:00Z","v":6953,"vw":9.835677},{"c":9.861,"h":9.8994,"l":9.81,"n":123,"o":9.81,"t":"2026-09-29T11:45:00Z","v":32111,"vw":9.854322},{"c":9.86,"h":9.9268,"l":9.86,"n":50,"o":9.9,"t":"2026-09-29T12:00:00Z","v":9332,"vw":9.897011},{"c":9.8,"h":9.88,"l":9.77,"n":177,"o":9.88,"t":"2026-09-29T12:15:00Z","v":30140,"vw":9.791128},{"c":9.85,"h":9.85,"l":9.78,"n":79,"o":9.8192,"t":"2026-09-29T12:30:00Z","v":18667,"vw":9.802156},{"c":9.905,"h":9.905,"l":9.85,"n":28,"o":9.86,"t":"2026-09-29T12:45:00Z","v":9101,"vw":9.878968},{"c":9.885,"h":9.9197,"l":9.87,"n":159,"o":9.9,"t":"2026-09-29T13:00:00Z","v":19963,"vw":9.892248},{"c":9.89,"h":9.9,"l":9.79,"n":432,"o":9.89,"t":"2026-09-29T13:15:00Z","v":81211,"vw":9.847198},{"c":9.6805,"h":9.93,"l":9.5,"n":2192,"o":9.89,"t":"2026-09-29T13:30:00Z","v":482462,"vw":9.668358},{"c":9.575,"h":9.805,"l":9.52,"n":1813,"o":9.69,"t":"2026-09-29T13:45:00Z","v":301176,"vw":9.661549},{"c":9.51,"h":9.62,"l":9.352,"n":1758,"o":9.57,"t":"2026-09-29T14:00:00Z","v":298239,"vw":9.480345},{"c":9.848,"h":10.04,"l":9.42,"n":2494,"o":9.5,"t":"2026-09-29T14:15:00Z","v":668290,"vw":9.717286},{"c":9.825,"h":9.9799,"l":9.79,"n":1873,"o":9.845,"t":"2026-09-29T14:30:00Z","v":335191,"vw":9.878934},{"c":9.72,"h":9.8701,"l":9.64,"n":923,"o":9.8251,"t":"2026-09-29T14:45:00Z","v":216883,"vw":9.763185},{"c":9.605,"h":9.7,"l":9.5601,"n":759,"o":9.7,"t":"2026-09-29T15:00:00Z","v":240316,"vw":9.621526},{"c":9.465,"h":9.65,"l":9.465,"n":463,"o":9.63,"t":"2026-09-29T15:15:00Z","v":149176,"vw":9.540739},{"c":9.46,"h":9.56,"l":9.43,"n":737,"o":9.46,"t":"2026-09-29T15:30:00Z","v":263104,"vw":9.48018},{"c":9.38,"h":9.54,"l":9.355,"n":1140,"o":9.46,"t":"2026-09-29T15:45:00Z","v":274672,"vw":9.416731},{"c":9.36,"h":9.405,"l":9.33,"n":779,"o":9.38,"t":"2026-09-29T16:00:00Z","v":214450,"vw":9.367647},{"c":9.39,"h":9.41,"l":9.33,"n":612,"o":9.355,"t":"2026-09-29T16:15:00Z","v":234422,"vw":9.371488},{"c":9.2799,"h":9.385,"l":9.2701,"n":877,"o":9.385,"t":"2026-09-29T16:30:00Z","v":222870,"vw":9.304947},{"c":9.265,"h":9.31,"l":9.2,"n":521,"o":9.28,"t":"2026-09-29T16:45:00Z","v":126598,"vw":9.26172},{"c":9.33,"h":9.36,"l":9.23,"n":437,"o":9.26,"t":"2026-09-29T17:00:00Z","v":160490,"vw":9.315642},{"c":9.36,"h":9.37,"l":9.26,"n":415,"o":9.325,"t":"2026-09-29T17:15:00Z","v":146286,"vw":9.317763},{"c":9.34,"h":9.37,"l":9.325,"n":270,"o":9.36,"t":"2026-09-29T17:30:00Z","v":53835,"vw":9.347783},{"c":9.34,"h":9.4,"l":9.31,"n":220,"o":9.365,"t":"2026-09-29T17:45:00Z","v":57364,"vw":9.335987},{"c":9.38,"h":9.46,"l":9.33,"n":289,"o":9.33,"t":"2026-09-29T18:00:00Z","v":102053,"vw":9.403318},{"c":9.3632,"h":9.4,"l":9.3309,"n":143,"o":9.39,"t":"2026-09-29T18:15:00Z","v":29671,"vw":9.359945},{"c":9.41,"h":9.5005,"l":9.2605,"n":423,"o":9.32,"t":"2026-09-29T18:30:00Z","v":169240,"vw":9.414453},{"c":9.3901,"h":9.441,"l":9.3901,"n":228,"o":9.4,"t":"2026-09-29T18:45:00Z","v":84591,"vw":9.418094},{"c":9.38,"h":9.4299,"l":9.35,"n":166,"o":9.4,"t":"2026-09-29T19:00:00Z","v":59706,"vw":9.3877},{"c":9.3719,"h":9.42,"l":9.35,"n":198,"o":9.39,"t":"2026-09-29T19:15:00Z","v":120484,"vw":9.381025},{"c":9.27,"h":9.4,"l":9.25,"n":343,"o":9.37,"t":"2026-09-29T19:30:00Z","v":77806,"vw":9.317341},{"c":9.385,"h":9.395,"l":9.26,"n":563,"o":9.27,"t":"2026-09-29T19:45:00Z","v":171849,"vw":9.330364},{"c":9.44,"h":9.45,"l":9.39,"n":64,"o":9.4,"t":"2026-09-29T20:00:00Z","v":16999,"vw":9.402605},{"c":9.43,"h":9.4405,"l":9.401,"n":21,"o":9.4405,"t":"2026-09-29T20:15:00Z","v":45560,"vw":9.426972},{"c":9.42,"h":9.43,"l":9.42,"n":26,"o":9.429,"t":"2026-09-29T20:30:00Z","v":24398,"vw":9.421551},{"c":9.4101,"h":9.4101,"l":9.4101,"n":1,"o":9.4101,"t":"2026-09-29T20:45:00Z","v":230,"vw":9.4101},{"c":9.42,"h":9.42,"l":9.41,"n":26,"o":9.41,"t":"2026-09-29T21:00:00Z","v":19698,"vw":9.417485},{"c":9.411,"h":9.42,"l":9.41,"n":26,"o":9.4198,"t":"2026-09-29T21:15:00Z","v":8516,"vw":9.417578},{"c":9.43,"h":9.43,"l":9.41,"n":55,"o":9.42,"t":"2026-09-29T21:30:00Z","v":24422,"vw":9.410239},{"c":9.44,"h":9.4438,"l":9.4298,"n":14,"o":9.4298,"t":"2026-09-29T21:45:00Z","v":2075,"vw":9.432174},{"c":9.4596,"h":9.4596,"l":9.43,"n":64,"o":9.43,"t":"2026-09-29T22:00:00Z","v":15679,"vw":9.448644},{"c":9.46,"h":9.48,"l":9.451,"n":28,"o":9.451,"t":"2026-09-29T22:15:00Z","v":9145,"vw":9.469455},{"c":9.47,"h":9.47,"l":9.43,"n":14,"o":9.4675,"t":"2026-09-29T22:30:00Z","v":3461,"vw":9.450588},{"c":9.4648,"h":9.4681,"l":9.46,"n":6,"o":9.46,"t":"2026-09-29T22:45:00Z","v":10593,"vw":9.467846},{"c":9.47,"h":9.47,"l":9.43,"n":11,"o":9.45,"t":"2026-09-29T23:00:00Z","v":2783,"vw":9.456355},{"c":9.47,"h":9.4798,"l":9.47,"n":16,"o":9.4798,"t":"2026-09-29T23:15:00Z","v":40366,"vw":9.478441},{"c":9.48,"h":9.48,"l":9.45,"n":13,"o":9.46,"t":"2026-09-29T23:30:00Z","v":9500,"vw":9.466322},{"c":9.47,"h":9.58,"l":9.47,"n":26,"o":9.47,"t":"2026-09-29T23:45:00Z","v":5043,"vw":9.486619},{"c":9.59,"h":9.6,"l":9.41,"n":187,"o":9.5506,"t":"2026-09-30T08:00:00Z","v":44335,"vw":9.520104},{"c":9.51,"h":9.5297,"l":9.48,"n":39,"o":9.49,"t":"2026-09-30T08:15:00Z","v":7080,"vw":9.501097},{"c":9.47,"h":9.51,"l":9.47,"n":80,"o":9.51,"t":"2026-09-30T08:30:00Z","v":5779,"vw":9.491274},{"c":9.49,"h":9.5,"l":9.47,"n":52,"o":9.47,"t":"2026-09-30T08:45:00Z","v":6156,"vw":9.489176},{"c":9.51,"h":9.52,"l":9.45,"n":117,"o":9.4899,"t":"2026-09-30T09:00:00Z","v":22694,"vw":9.477635},{"c":9.49,"h":9.51,"l":9.48,"n":15,"o":9.5,"t":"2026-09-30T09:15:00Z","v":3130,"vw":9.492993},{"c":9.47,"h":9.54,"l":9.47,"n":33,"o":9.5,"t":"2026-09-30T09:30:00Z","v":4410,"vw":9.512921},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-30T09:45:00Z","v":100,"vw":9.46},{"c":9.45,"h":9.46,"l":9.43,"n":20,"o":9.44,"t":"2026-09-30T10:00:00Z","v":6704,"vw":9.446793},{"c":9.4495,"h":9.4495,"l":9.4,"n":56,"o":9.41,"t":"2026-09-30T10:15:00Z","v":8601,"vw":9.411123},{"c":9.43,"h":9.49,"l":9.41,"n":65,"o":9.45,"t":"2026-09-30T10:30:00Z","v":15796,"vw":9.455112},{"c":9.42,"h":9.47,"l":9.42,"n":140,"o":9.44,"t":"2026-09-30T10:45:00Z","v":5625,"vw":9.448299},{"c":9.39,"h":9.44,"l":9.34,"n":292,"o":9.44,"t":"2026-09-30T11:00:00Z","v":49772,"vw":9.378252},{"c":9.449,"h":9.4518,"l":9.37,"n":110,"o":9.39,"t":"2026-09-30T11:15:00Z","v":18001,"vw":9.397086},{"c":9.455,"h":9.47,"l":9.45,"n":33,"o":9.45,"t":"2026-09-30T11:30:00Z","v":4950,"vw":9.461389},{"c":9.45,"h":9.48,"l":9.41,"n":124,"o":9.45,"t":"2026-09-30T11:45:00Z","v":35941,"vw":9.445789},{"c":9.39,"h":9.45,"l":9.39,"n":79,"o":9.45,"t":"2026-09-30T12:00:00Z","v":16958,"vw":9.410577},{"c":9.44,"h":9.45,"l":9.35,"n":60,"o":9.37,"t":"2026-09-30T12:15:00Z","v":11732,"vw":9.402575},{"c":9.66,"h":9.73,"l":9.44,"n":761,"o":9.44,"t":"2026-09-30T12:30:00Z","v":142826,"vw":9.655889},{"c":9.69,"h":9.73,"l":9.6,"n":433,"o":9.66,"t":"2026-09-30T12:45:00Z","v":92755,"vw":9.683583},{"c":9.75,"h":9.8,"l":9.7,"n":558,"o":9.7,"t":"2026-09-30T13:00:00Z","v":110957,"vw":9.757194},{"c":9.73,"h":9.81,"l":9.652,"n":692,"o":9.75,"t":"2026-09-30T13:15:00Z","v":159642,"vw":9.719014},{"c":9.315,"h":9.81,"l":9.0103,"n":4190,"o":9.72,"t":"2026-09-30T13:30:00Z","v":969662,"vw":9.330517},{"c":9.39,"h":9.415,"l":9.15,"n":2581,"o":9.31,"t":"2026-09-30T13:45:00Z","v":400482,"vw":9.280985},{"c":9.4,"h":9.43,"l":9.28,"n":2536,"o":9.38,"t":"2026-09-30T14:00:00Z","v":417865,"vw":9.365919},{"c":9.185,"h":9.41,"l":9.145,"n":1803,"o":9.395,"t":"2026-09-30T14:15:00Z","v":321329,"vw":9.251937},{"c":9.175,"h":9.245,"l":9.11,"n":1651,"o":9.18,"t":"2026-09-30T14:30:00Z","v":340136,"vw":9.186613},{"c":9.205,"h":9.245,"l":9.15,"n":1246,"o":9.18,"t":"2026-09-30T14:45:00Z","v":236669,"vw":9.195371},{"c":9.125,"h":9.215,"l":9.12,"n":918,"o":9.2,"t":"2026-09-30T15:00:00Z","v":187323,"vw":9.170437},{"c":9.2493,"h":9.26,"l":9.11,"n":1395,"o":9.13,"t":"2026-09-30T15:15:00Z","v":263070,"vw":9.206279},{"c":9.21,"h":9.33,"l":9.21,"n":1014,"o":9.25,"t":"2026-09-30T15:30:00Z","v":179953,"vw":9.257376},{"c":9.27,"h":9.29,"l":9.185,"n":907,"o":9.21,"t":"2026-09-30T15:45:00Z","v":161658,"vw":9.240541},{"c":9.2899,"h":9.31,"l":9.225,"n":904,"o":9.265,"t":"2026-09-30T16:00:00Z","v":156742,"vw":9.271118},{"c":9.32,"h":9.325,"l":9.24,"n":779,"o":9.285,"t":"2026-09-30T16:15:00Z","v":140695,"vw":9.283609},{"c":9.39,"h":9.41,"l":9.2971,"n":637,"o":9.32,"t":"2026-09-30T16:30:00Z","v":188341,"vw":9.341308},{"c":9.305,"h":9.395,"l":9.29,"n":502,"o":9.395,"t":"2026-09-30T16:45:00Z","v":76631,"vw":9.336432},{"c":9.24,"h":9.32,"l":9.2,"n":803,"o":9.3,"t":"2026-09-30T17:00:00Z","v":154321,"vw":9.266244},{"c":9.225,"h":9.255,"l":9.19,"n":659,"o":9.23,"t":"2026-09-30T17:15:00Z","v":113421,"vw":9.227556},{"c":9.23,"h":9.2573,"l":9.2,"n":635,"o":9.225,"t":"2026-09-30T17:30:00Z","v":86398,"vw":9.229678},{"c":9.155,"h":9.27,"l":9.12,"n":895,"o":9.23,"t":"2026-09-30T17:45:00Z","v":231998,"vw":9.19312},{"c":9.18,"h":9.22,"l":9.135,"n":697,"o":9.16,"t":"2026-09-30T18:00:00Z","v":112407,"vw":9.183436},{"c":9.15,"h":9.195,"l":9.12,"n":388,"o":9.175,"t":"2026-09-30T18:15:00Z","v":75388,"vw":9.162503},{"c":9.315,"h":9.34,"l":9.135,"n":641,"o":9.155,"t":"2026-09-30T18:30:00Z","v":149320,"vw":9.251497},{"c":9.28,"h":9.335,"l":9.27,"n":919,"o":9.315,"t":"2026-09-30T18:45:00Z","v":145320,"vw":9.302209},{"c":9.205,"h":9.28,"l":9.2,"n":838,"o":9.28,"t":"2026-09-30T19:00:00Z","v":140937,"vw":9.238933},{"c":9.12,"h":9.21,"l":9.12,"n":638,"o":9.21,"t":"2026-09-30T19:15:00Z","v":116382,"vw":9.172725},{"c":9.17,"h":9.19,"l":9.1101,"n":774,"o":9.12,"t":"2026-09-30T19:30:00Z","v":160456,"vw":9.141995},{"c":9.13,"h":9.1775,"l":9.11,"n":848,"o":9.17,"t":"2026-09-30T19:45:00Z","v":244736,"vw":9.135914},{"c":9.22,"h":9.22,"l":9.1,"n":205,"o":9.11,"t":"2026-09-30T20:00:00Z","v":57172,"vw":9.129419},{"c":9.2298,"h":9.25,"l":9.18,"n":116,"o":9.2011,"t":"2026-09-30T20:15:00Z","v":27494,"vw":9.227047},{"c":9.16,"h":9.24,"l":9.16,"n":59,"o":9.2394,"t":"2026-09-30T20:30:00Z","v":13277,"vw":9.201041},{"c":9.17,"h":9.18,"l":9.17,"n":10,"o":9.17,"t":"2026-09-30T20:45:00Z","v":3631,"vw":9.17359},{"c":9.12,"h":9.1676,"l":9.12,"n":26,"o":9.16,"t":"2026-09-30T21:00:00Z","v":4037,"vw":9.137163},{"c":9.15,"h":9.18,"l":9.1,"n":73,"o":9.11,"t":"2026-09-30T21:15:00Z","v":14930,"vw":9.115645},{"c":9.14,"h":9.18,"l":9.13,"n":23,"o":9.18,"t":"2026-09-30T21:30:00Z","v":3222,"vw":9.158938},{"c":9.1793,"h":9.18,"l":9.141,"n":12,"o":9.18,"t":"2026-09-30T21:45:00Z","v":3297,"vw":9.168142},{"c":9.19,"h":9.22,"l":9.1793,"n":26,"o":9.1793,"t":"2026-09-30T22:00:00Z","v":7387,"vw":9.197479},{"c":9.24,"h":9.28,"l":9.2398,"n":30,"o":9.2398,"t":"2026-09-30T22:15:00Z","v":15514,"vw":9.248418},{"c":9.28,"h":9.28,"l":9.25,"n":21,"o":9.25,"t":"2026-09-30T22:30:00Z","v":9785,"vw":9.265417},{"c":9.22,"h":9.29,"l":9.22,"n":25,"o":9.26,"t":"2026-09-30T22:45:00Z","v":9395,"vw":9.252306},{"c":9.2597,"h":9.2597,"l":9.211,"n":6,"o":9.25,"t":"2026-09-30T23:00:00Z","v":11400,"vw":9.249493},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-30T23:15:00Z","v":250,"vw":9.26},{"c":9.25,"h":9.26,"l":9.23,"n":13,"o":9.26,"t":"2026-09-30T23:30:00Z","v":6635,"vw":9.257839},{"c":9.27,"h":9.27,"l":9.25,"n":16,"o":9.2695,"t":"2026-09-30T23:45:00Z","v":3420,"vw":9.261885},{"c":9.26,"h":9.7,"l":9.25,"n":763,"o":9.56,"t":"2026-10-01T08:00:00Z","v":157360,"vw":9.485043},{"c":9.23,"h":9.32,"l":9.23,"n":464,"o":9.25,"t":"2026-10-01T08:15:00Z","v":40249,"vw":9.255467},{"c":9.31,"h":9.31,"l":9.2,"n":48,"o":9.21,"t":"2026-10-01T08:30:00Z","v":6646,"vw":9.22627},{"c":9.34,"h":9.3498,"l":9.27,"n":32,"o":9.27,"t":"2026-10-01T08:45:00Z","v":2849,"vw":9.309732},{"c":9.39,"h":9.39,"l":9.34,"n":11,"o":9.36,"t":"2026-10-01T09:00:00Z","v":1746,"vw":9.369708},{"c":9.39,"h":9.4,"l":9.37,"n":38,"o":9.39,"t":"2026-10-01T09:15:00Z","v":19343,"vw":9.371043},{"c":9.34,"h":9.41,"l":9.34,"n":46,"o":9.4098,"t":"2026-10-01T09:30:00Z","v":5339,"vw":9.393251},{"c":9.34,"h":9.36,"l":9.34,"n":60,"o":9.35,"t":"2026-10-01T09:45:00Z","v":5886,"vw":9.342664},{"c":9.31,"h":9.35,"l":9.26,"n":133,"o":9.34,"t":"2026-10-01T10:00:00Z","v":13271,"vw":9.306124},{"c":9.37,"h":9.37,"l":9.35,"n":12,"o":9.35,"t":"2026-10-01T10:15:00Z","v":1595,"vw":9.351516},{"c":9.44,"h":9.44,"l":9.37,"n":45,"o":9.38,"t":"2026-10-01T10:30:00Z","v":11829,"vw":9.390581},{"c":9.47,"h":9.47,"l":9.44,"n":31,"o":9.44,"t":"2026-10-01T10:45:00Z","v":3499,"vw":9.460999},{"c":9.35,"h":9.48,"l":9.35,"n":198,"o":9.48,"t":"2026-10-01T11:00:00Z","v":21737,"vw":9.419463},{"c":9.29,"h":9.34,"l":9.2611,"n":43,"o":9.34,"t":"2026-10-01T11:15:00Z","v":9942,"vw":9.28625},{"c":9.32,"h":9.3297,"l":9.2907,"n":37,"o":9.2996,"t":"2026-10-01T11:30:00Z","v":17769,"vw":9.320421},{"c":9.32,"h":9.32,"l":9.29,"n":68,"o":9.31,"t":"2026-10-01T11:45:00Z","v":32603,"vw":9.310463},{"c":9.27,"h":9.3,"l":9.26,"n":57,"o":9.3,"t":"2026-10-01T12:00:00Z","v":25118,"vw":9.288359},{"c":9.25,"h":9.2969,"l":9.25,"n":34,"o":9.27,"t":"2026-10-01T12:15:00Z","v":3362,"vw":9.280896},{"c":9.23,"h":9.2968,"l":9.23,"n":96,"o":9.28,"t":"2026-10-01T12:30:00Z","v":15366,"vw":9.28002},{"c":9.18,"h":9.2496,"l":9.16,"n":289,"o":9.2418,"t":"2026-10-01T12:45:00Z","v":33487,"vw":9.19524},{"c":9.2,"h":9.24,"l":9.17,"n":104,"o":9.17,"t":"2026-10-01T13:00:00Z","v":23165,"vw":9.192866},{"c":9.06,"h":9.2,"l":8.99,"n":713,"o":9.19,"t":"2026-10-01T13:15:00Z","v":101919,"vw":9.08561},{"c":8.9,"h":9.16,"l":8.77,"n":5671,"o":9.09,"t":"2026-10-01T13:30:00Z","v":1185580,"vw":8.935541},{"c":8.79,"h":8.91,"l":8.645,"n":3777,"o":8.89,"t":"2026-10-01T13:45:00Z","v":788430,"vw":8.7611},{"c":8.555,"h":8.785,"l":8.52,"n":3691,"o":8.78,"t":"2026-10-01T14:00:00Z","v":855432,"vw":8.598215},{"c":8.585,"h":8.62,"l":8.43,"n":2691,"o":8.56,"t":"2026-10-01T14:15:00Z","v":611872,"vw":8.513792},{"c":8.84,"h":8.875,"l":8.565,"n":2415,"o":8.585,"t":"2026-10-01T14:30:00Z","v":609148,"vw":8.74105},{"c":8.76,"h":8.885,"l":8.73,"n":2043,"o":8.84,"t":"2026-10-01T14:45:00Z","v":469523,"vw":8.808354},{"c":8.59,"h":8.76,"l":8.555,"n":1541,"o":8.76,"t":"2026-10-01T15:00:00Z","v":317380,"vw":8.643168},{"c":8.735,"h":8.765,"l":8.575,"n":1245,"o":8.595,"t":"2026-10-01T15:15:00Z","v":266537,"vw":8.671982},{"c":8.69,"h":8.7654,"l":8.645,"n":1075,"o":8.74,"t":"2026-10-01T15:30:00Z","v":239047,"vw":8.72518},{"c":8.705,"h":8.71,"l":8.635,"n":1126,"o":8.6999,"t":"2026-10-01T15:45:00Z","v":197107,"vw":8.67898},{"c":8.63,"h":8.745,"l":8.61,"n":989,"o":8.695,"t":"2026-10-01T16:00:00Z","v":183518,"vw":8.690947},{"c":8.63,"h":8.69,"l":8.6,"n":1051,"o":8.63,"t":"2026-10-01T16:15:00Z","v":214259,"vw":8.642207},{"c":8.685,"h":8.705,"l":8.62,"n":881,"o":8.6399,"t":"2026-10-01T16:30:00Z","v":220778,"vw":8.654125},{"c":8.71,"h":8.74,"l":8.66,"n":1054,"o":8.675,"t":"2026-10-01T16:45:00Z","v":200926,"vw":8.702394},{"c":8.74,"h":8.77,"l":8.69,"n":934,"o":8.7,"t":"2026-10-01T17:00:00Z","v":196637,"vw":8.739737},{"c":9.04,"h":9.045,"l":8.74,"n":1626,"o":8.74,"t":"2026-10-01T17:15:00Z","v":470814,"vw":8.90211},{"c":8.99,"h":9.145,"l":8.935,"n":2928,"o":9.04,"t":"2026-10-01T17:30:00Z","v":748091,"vw":9.05879},{"c":8.98,"h":9.025,"l":8.935,"n":1647,"o":8.985,"t":"2026-10-01T17:45:00Z","v":279269,"vw":8.976275},{"c":8.86,"h":8.97,"l":8.795,"n":1154,"o":8.97,"t":"2026-10-01T18:00:00Z","v":214275,"vw":8.863641},{"c":8.81,"h":8.92,"l":8.8029,"n":1144,"o":8.86,"t":"2026-10-01T18:15:00Z","v":180247,"vw":8.854311},{"c":8.805,"h":8.86,"l":8.755,"n":943,"o":8.81,"t":"2026-10-01T18:30:00Z","v":162179,"vw":8.818197},{"c":8.815,"h":8.825,"l":8.7521,"n":788,"o":8.805,"t":"2026-10-01T18:45:00Z","v":142855,"vw":8.79415},{"c":8.8,"h":8.82,"l":8.75,"n":765,"o":8.82,"t":"2026-10-01T19:00:00Z","v":128555,"vw":8.784066},{"c":8.765,"h":8.845,"l":8.73,"n":1347,"o":8.805,"t":"2026-10-01T19:15:00Z","v":293848,"vw":8.795567},{"c":8.75,"h":8.825,"l":8.71,"n":1252,"o":8.765,"t":"2026-10-01T19:30:00Z","v":236345,"vw":8.76493},{"c":9.04,"h":9.05,"l":8.72,"n":1882,"o":8.745,"t":"2026-10-01T19:45:00Z","v":499482,"vw":8.906327},{"c":9.16,"h":9.17,"l":8.9658,"n":257,"o":9.03,"t":"2026-10-01T20:00:00Z","v":93828,"vw":9.080903},{"c":9.0803,"h":9.157,"l":9.07,"n":129,"o":9.157,"t":"2026-10-01T20:15:00Z","v":78190,"vw":9.114201},{"c":9.04,"h":9.09,"l":9.04,"n":58,"o":9.0603,"t":"2026-10-01T20:30:00Z","v":10741,"vw":9.067444},{"c":9.06,"h":9.06,"l":9.05,"n":40,"o":9.05,"t":"2026-10-01T20:45:00Z","v":8377,"vw":9.051435},{"c":9.0591,"h":9.06,"l":9.05,"n":10,"o":9.05,"t":"2026-10-01T21:00:00Z","v":5499,"vw":9.054125},{"c":9.04,"h":9.06,"l":9.02,"n":24,"o":9.05,"t":"2026-10-01T21:15:00Z","v":18373,"vw":9.02894},{"c":9.0214,"h":9.0756,"l":9.0214,"n":19,"o":9.07,"t":"2026-10-01T21:30:00Z","v":8673,"vw":9.053414},{"c":9.021,"h":9.04,"l":9.021,"n":12,"o":9.04,"t":"2026-10-01T21:45:00Z","v":2415,"vw":9.029996},{"c":9.0664,"h":9.07,"l":9.05,"n":4,"o":9.05,"t":"2026-10-01T22:00:00Z","v":1000,"vw":9.06348},{"c":9.04,"h":9.05,"l":9.04,"n":6,"o":9.05,"t":"2026-10-01T22:15:00Z","v":900,"vw":9.04125},{"c":9.065,"h":9.0723,"l":9.065,"n":6,"o":9.0723,"t":"2026-10-01T22:30:00Z","v":692,"vw":9.068971},{"c":9.09,"h":9.09,"l":9.06,"n":29,"o":9.065,"t":"2026-10-01T22:45:00Z","v":7053,"vw":9.073079},{"c":9.1296,"h":9.14,"l":9.09,"n":19,"o":9.09,"t":"2026-10-01T23:00:00Z","v":2223,"vw":9.118306},{"c":9.1,"h":9.12,"l":9.08,"n":11,"o":9.1,"t":"2026-10-01T23:15:00Z","v":1905,"vw":9.100951},{"c":9.06,"h":9.0987,"l":9.06,"n":9,"o":9.07,"t":"2026-10-01T23:30:00Z","v":4010,"vw":9.090557},{"c":9.08,"h":9.09,"l":9.08,"n":13,"o":9.08,"t":"2026-10-01T23:45:00Z","v":3750,"vw":9.080538},{"c":9.35,"h":9.39,"l":9.16,"n":366,"o":9.16,"t":"2026-10-02T08:00:00Z","v":88845,"vw":9.278874},{"c":9.4,"h":9.4,"l":9.35,"n":45,"o":9.35,"t":"2026-10-02T08:15:00Z","v":13474,"vw":9.351477},{"c":9.3897,"h":9.4,"l":9.35,"n":16,"o":9.35,"t":"2026-10-02T08:30:00Z","v":5056,"vw":9.390913},{"c":9.4,"h":9.4,"l":9.37,"n":22,"o":9.4,"t":"2026-10-02T08:45:00Z","v":5005,"vw":9.387163},{"c":9.32,"h":9.3782,"l":9.32,"n":46,"o":9.36,"t":"2026-10-02T09:00:00Z","v":5766,"vw":9.338978},{"c":9.36,"h":9.3647,"l":9.34,"n":7,"o":9.34,"t":"2026-10-02T09:15:00Z","v":1865,"vw":9.359176},{"c":9.38,"h":9.38,"l":9.35,"n":15,"o":9.36,"t":"2026-10-02T09:30:00Z","v":4980,"vw":9.367366},{"c":9.38,"h":9.39,"l":9.36,"n":14,"o":9.38,"t":"2026-10-02T09:45:00Z","v":6050,"vw":9.37023},{"c":9.33,"h":9.35,"l":9.33,"n":22,"o":9.35,"t":"2026-10-02T10:00:00Z","v":7137,"vw":9.339119},{"c":9.32,"h":9.34,"l":9.295,"n":50,"o":9.34,"t":"2026-10-02T10:15:00Z","v":9694,"vw":9.314908},{"c":9.35,"h":9.36,"l":9.32,"n":57,"o":9.33,"t":"2026-10-02T10:30:00Z","v":11467,"vw":9.335722},{"c":9.33,"h":9.34,"l":9.32,"n":14,"o":9.33,"t":"2026-10-02T10:45:00Z","v":2937,"vw":9.324935},{"c":9.25,"h":9.35,"l":9.25,"n":133,"o":9.34,"t":"2026-10-02T11:00:00Z","v":35217,"vw":9.316235},{"c":9.33,"h":9.36,"l":9.25,"n":99,"o":9.26,"t":"2026-10-02T11:15:00Z","v":22260,"vw":9.310554},{"c":9.26,"h":9.3331,"l":9.25,"n":60,"o":9.3331,"t":"2026-10-02T11:30:00Z","v":17167,"vw":9.288183},{"c":9.28,"h":9.28,"l":9.19,"n":155,"o":9.24,"t":"2026-10-02T11:45:00Z","v":68413,"vw":9.222018},{"c":9.2246,"h":9.27,"l":9.22,"n":71,"o":9.27,"t":"2026-10-02T12:00:00Z","v":14659,"vw":9.237705},{"c":9.2968,"h":9.2968,"l":9.25,"n":69,"o":9.25,"t":"2026-10-02T12:15:00Z","v":16433,"vw":9.264691},{"c":9.49,"h":9.54,"l":9.29,"n":864,"o":9.29,"t":"2026-10-02T12:30:00Z","v":133567,"vw":9.471268},{"c":9.59,"h":9.599,"l":9.46,"n":247,"o":9.49,"t":"2026-10-02T12:45:00Z","v":93281,"vw":9.509604},{"c":9.53,"h":9.64,"l":9.53,"n":274,"o":9.58,"t":"2026-10-02T13:00:00Z","v":56249,"vw":9.584989},{"c":9.5496,"h":9.63,"l":9.4843,"n":333,"o":9.53,"t":"2026-10-02T13:15:00Z","v":86709,"vw":9.571783},{"c":10.07,"h":10.1294,"l":9.41,"n":5623,"o":9.535,"t":"2026-10-02T13:30:00Z","v":1417540,"vw":9.887637},{"c":10.09,"h":10.1482,"l":9.97,"n":3821,"o":10.07,"t":"2026-10-02T13:45:00Z","v":737519,"vw":10.076814},{"c":10.32,"h":10.44,"l":10.04,"n":2776,"o":10.08,"t":"2026-10-02T14:00:00Z","v":695351,"vw":10.289239},{"c":10.3413,"h":10.3619,"l":10.185,"n":2055,"o":10.31,"t":"2026-10-02T14:15:00Z","v":444801,"vw":10.264936},{"c":10.32,"h":10.35,"l":10.185,"n":1696,"o":10.345,"t":"2026-10-02T14:30:00Z","v":283286,"vw":10.274206},{"c":9.92,"h":10.355,"l":9.9137,"n":2845,"o":10.32,"t":"2026-10-02T14:45:00Z","v":587082,"vw":10.097979},{"c":9.6971,"h":10.03,"l":9.645,"n":3747,"o":9.94,"t":"2026-10-02T15:00:00Z","v":827540,"vw":9.789817},{"c":9.555,"h":9.73,"l":9.465,"n":2029,"o":9.69,"t":"2026-10-02T15:15:00Z","v":505718,"vw":9.565774},{"c":9.505,"h":9.6199,"l":9.48,"n":1345,"o":9.55,"t":"2026-10-02T15:30:00Z","v":278826,"vw":9.567629},{"c":9.53,"h":9.53,"l":9.35,"n":1183,"o":9.505,"t":"2026-10-02T15:45:00Z","v":278502,"vw":9.428589},{"c":9.555,"h":9.645,"l":9.495,"n":1049,"o":9.515,"t":"2026-10-02T16:00:00Z","v":258954,"vw":9.574887},{"c":9.445,"h":9.56,"l":9.4401,"n":500,"o":9.55,"t":"2026-10-02T16:15:00Z","v":160991,"vw":9.514345},{"c":9.3803,"h":9.465,"l":9.345,"n":456,"o":9.45,"t":"2026-10-02T16:30:00Z","v":137137,"vw":9.404968},{"c":9.25,"h":9.405,"l":9.22,"n":1034,"o":9.385,"t":"2026-10-02T16:45:00Z","v":324859,"vw":9.311503},{"c":9.25,"h":9.325,"l":9.22,"n":1237,"o":9.255,"t":"2026-10-02T17:00:00Z","v":267546,"vw":9.265668},{"c":9.18,"h":9.24,"l":9.13,"n":1123,"o":9.24,"t":"2026-10-02T17:15:00Z","v":214033,"vw":9.18127},{"c":9.315,"h":9.315,"l":9.16,"n":859,"o":9.1714,"t":"2026-10-02T17:30:00Z","v":147293,"vw":9.246186},{"c":9.33,"h":9.34,"l":9.2704,"n":677,"o":9.3199,"t":"2026-10-02T17:45:00Z","v":125351,"vw":9.30697},{"c":9.31,"h":9.33,"l":9.25,"n":640,"o":9.325,"t":"2026-10-02T18:00:00Z","v":87177,"vw":9.287915},{"c":9.265,"h":9.335,"l":9.24,"n":585,"o":9.31,"t":"2026-10-02T18:15:00Z","v":84637,"vw":9.29122},{"c":9.195,"h":9.26,"l":9.175,"n":697,"o":9.26,"t":"2026-10-02T18:30:00Z","v":124387,"vw":9.219843},{"c":9.19,"h":9.2399,"l":9.18,"n":473,"o":9.205,"t":"2026-10-02T18:45:00Z","v":88947,"vw":9.200149},{"c":9.22,"h":9.255,"l":9.185,"n":483,"o":9.195,"t":"2026-10-02T19:00:00Z","v":88142,"vw":9.211708},{"c":9.32,"h":9.345,"l":9.21,"n":1017,"o":9.225,"t":"2026-10-02T19:15:00Z","v":207711,"vw":9.291804},{"c":9.37,"h":9.455,"l":9.32,"n":1324,"o":9.32,"t":"2026-10-02T19:30:00Z","v":344893,"vw":9.396849},{"c":9.49,"h":9.5,"l":9.35,"n":1994,"o":9.37,"t":"2026-10-02T19:45:00Z","v":521946,"vw":9.44465},{"c":9.5199,"h":9.56,"l":9.4845,"n":128,"o":9.5,"t":"2026-10-02T20:00:00Z","v":35623,"vw":9.511527},{"c":9.51,"h":9.5192,"l":9.5,"n":31,"o":9.5103,"t":"2026-10-02T20:15:00Z","v":24865,"vw":9.501874},{"c":9.51,"h":9.52,"l":9.5,"n":19,"o":9.51,"t":"2026-10-02T20:30:00Z","v":6080,"vw":9.503},{"c":9.53,"h":9.53,"l":9.5002,"n":17,"o":9.5002,"t":"2026-10-02T20:45:00Z","v":3050,"vw":9.511687},{"c":9.51,"h":9.53,"l":9.51,"n":19,"o":9.53,"t":"2026-10-02T21:00:00Z","v":3900,"vw":9.521691},{"c":9.5,"h":9.51,"l":9.5,"n":21,"o":9.51,"t":"2026-10-02T21:15:00Z","v":2639,"vw":9.503478},{"c":9.5,"h":9.5,"l":9.4701,"n":7,"o":9.4701,"t":"2026-10-02T21:30:00Z","v":11141,"vw":9.470996},{"c":9.4993,"h":9.5,"l":9.4978,"n":4,"o":9.5,"t":"2026-10-02T21:45:00Z","v":6300,"vw":9.499806},{"c":9.4812,"h":9.4812,"l":9.48,"n":3,"o":9.48,"t":"2026-10-02T22:00:00Z","v":2053,"vw":9.480145},{"c":9.48,"h":9.51,"l":9.48,"n":9,"o":9.5,"t":"2026-10-02T22:15:00Z","v":1690,"vw":9.4899},{"c":9.47,"h":9.4731,"l":9.47,"n":9,"o":9.4708,"t":"2026-10-02T22:30:00Z","v":3299,"vw":9.470604},{"c":9.49,"h":9.49,"l":9.49,"n":7,"o":9.49,"t":"2026-10-02T22:45:00Z","v":556,"vw":9.49},{"c":9.45,"h":9.5,"l":9.45,"n":8,"o":9.5,"t":"2026-10-02T23:00:00Z","v":1719,"vw":9.472052},{"c":9.4838,"h":9.4838,"l":9.4106,"n":20,"o":9.44,"t":"2026-10-02T23:15:00Z","v":7549,"vw":9.462879},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-02T23:30:00Z","v":100,"vw":9.49},{"c":9.48,"h":9.4946,"l":9.4518,"n":18,"o":9.49,"t":"2026-10-02T23:45:00Z","v":3738,"vw":9.474432},{"c":9.66,"h":9.7,"l":9.53,"n":287,"o":9.63,"t":"2026-10-05T08:00:00Z","v":51211,"vw":9.604797},{"c":9.65,"h":9.7,"l":9.65,"n":34,"o":9.65,"t":"2026-10-05T08:15:00Z","v":5180,"vw":9.667429},{"c":9.48,"h":9.63,"l":9.47,"n":167,"o":9.63,"t":"2026-10-05T08:30:00Z","v":23135,"vw":9.540114},{"c":9.5463,"h":9.55,"l":9.43,"n":151,"o":9.47,"t":"2026-10-05T08:45:00Z","v":15441,"vw":9.489146},{"c":9.51,"h":9.5491,"l":9.51,"n":23,"o":9.5491,"t":"2026-10-05T09:00:00Z","v":2567,"vw":9.531887},{"c":9.53,"h":9.54,"l":9.53,"n":12,"o":9.54,"t":"2026-10-05T09:15:00Z","v":1771,"vw":9.531531},{"c":9.47,"h":9.51,"l":9.47,"n":11,"o":9.51,"t":"2026-10-05T09:30:00Z","v":1469,"vw":9.504632},{"c":9.49,"h":9.49,"l":9.45,"n":37,"o":9.45,"t":"2026-10-05T09:45:00Z","v":2759,"vw":9.473293},{"c":9.52,"h":9.57,"l":9.48,"n":332,"o":9.48,"t":"2026-10-05T10:00:00Z","v":38453,"vw":9.518033},{"c":9.51,"h":9.53,"l":9.49,"n":96,"o":9.49,"t":"2026-10-05T10:15:00Z","v":17072,"vw":9.504811},{"c":9.5,"h":9.5,"l":9.46,"n":34,"o":9.48,"t":"2026-10-05T10:30:00Z","v":4931,"vw":9.474159},{"c":9.59,"h":9.64,"l":9.53,"n":164,"o":9.53,"t":"2026-10-05T10:45:00Z","v":19446,"vw":9.588447},{"c":9.51,"h":9.56,"l":9.46,"n":129,"o":9.56,"t":"2026-10-05T11:00:00Z","v":19172,"vw":9.485291},{"c":9.62,"h":9.63,"l":9.52,"n":68,"o":9.5281,"t":"2026-10-05T11:15:00Z","v":9669,"vw":9.567093},{"c":9.54,"h":9.62,"l":9.54,"n":69,"o":9.62,"t":"2026-10-05T11:30:00Z","v":8756,"vw":9.584091},{"c":9.5396,"h":9.5498,"l":9.51,"n":69,"o":9.53,"t":"2026-10-05T11:45:00Z","v":7631,"vw":9.528102},{"c":9.53,"h":9.56,"l":9.5,"n":89,"o":9.54,"t":"2026-10-05T12:00:00Z","v":11440,"vw":9.52321},{"c":9.54,"h":9.57,"l":9.51,"n":137,"o":9.53,"t":"2026-10-05T12:15:00Z","v":15427,"vw":9.541027},{"c":9.55,"h":9.6,"l":9.53,"n":133,"o":9.53,"t":"2026-10-05T12:30:00Z","v":19045,"vw":9.553517},{"c":9.63,"h":9.6344,"l":9.5368,"n":138,"o":9.55,"t":"2026-10-05T12:45:00Z","v":28835,"vw":9.581138},{"c":9.63,"h":9.68,"l":9.63,"n":270,"o":9.6331,"t":"2026-10-05T13:00:00Z","v":37813,"vw":9.648878},{"c":9.56,"h":9.63,"l":9.54,"n":616,"o":9.63,"t":"2026-10-05T13:15:00Z","v":91135,"vw":9.577589},{"c":8.99,"h":9.68,"l":8.89,"n":5249,"o":9.585,"t":"2026-10-05T13:30:00Z","v":1125129,"vw":9.084151},{"c":8.7545,"h":8.98,"l":8.73,"n":4434,"o":8.98,"t":"2026-10-05T13:45:00Z","v":882195,"vw":8.837586},{"c":8.87,"h":8.985,"l":8.68,"n":3040,"o":8.75,"t":"2026-10-05T14:00:00Z","v":559106,"vw":8.862252},{"c":8.735,"h":8.89,"l":8.705,"n":2068,"o":8.875,"t":"2026-10-05T14:15:00Z","v":426793,"vw":8.771976},{"c":8.77,"h":8.825,"l":8.67,"n":1666,"o":8.735,"t":"2026-10-05T14:30:00Z","v":317623,"vw":8.738562},{"c":8.78,"h":8.8,"l":8.715,"n":1310,"o":8.7699,"t":"2026-10-05T14:45:00Z","v":222406,"vw":8.751402},{"c":8.73,"h":8.835,"l":8.715,"n":1411,"o":8.8,"t":"2026-10-05T15:00:00Z","v":297119,"vw":8.793313},{"c":8.71,"h":8.75,"l":8.7,"n":733,"o":8.73,"t":"2026-10-05T15:15:00Z","v":197913,"vw":8.720913},{"c":8.75,"h":8.815,"l":8.685,"n":948,"o":8.71,"t":"2026-10-05T15:30:00Z","v":208014,"vw":8.730481},{"c":8.8,"h":8.82,"l":8.73,"n":956,"o":8.75,"t":"2026-10-05T15:45:00Z","v":221204,"vw":8.787929},{"c":8.855,"h":8.91,"l":8.79,"n":878,"o":8.79,"t":"2026-10-05T16:00:00Z","v":177409,"vw":8.854372},{"c":8.765,"h":8.855,"l":8.76,"n":755,"o":8.855,"t":"2026-10-05T16:15:00Z","v":144392,"vw":8.794454},{"c":8.765,"h":8.8,"l":8.74,"n":438,"o":8.77,"t":"2026-10-05T16:30:00Z","v":140784,"vw":8.761747},{"c":8.745,"h":8.78,"l":8.745,"n":471,"o":8.775,"t":"2026-10-05T16:45:00Z","v":163998,"vw":8.759438},{"c":8.7799,"h":8.8,"l":8.67,"n":862,"o":8.755,"t":"2026-10-05T17:00:00Z","v":306773,"vw":8.723924},{"c":8.81,"h":8.84,"l":8.775,"n":550,"o":8.775,"t":"2026-10-05T17:15:00Z","v":158207,"vw":8.800706},{"c":8.8,"h":8.82,"l":8.76,"n":516,"o":8.805,"t":"2026-10-05T17:30:00Z","v":130700,"vw":8.791207},{"c":8.8256,"h":8.89,"l":8.7901,"n":1005,"o":8.8,"t":"2026-10-05T17:45:00Z","v":330860,"vw":8.853031},{"c":8.8598,"h":8.86,"l":8.823,"n":526,"o":8.83,"t":"2026-10-05T18:00:00Z","v":168659,"vw":8.838163},{"c":8.81,"h":8.855,"l":8.8,"n":551,"o":8.85,"t":"2026-10-05T18:15:00Z","v":108041,"vw":8.829079},{"c":8.78,"h":8.855,"l":8.7646,"n":832,"o":8.805,"t":"2026-10-05T18:30:00Z","v":165886,"vw":8.803636},{"c":8.875,"h":8.885,"l":8.775,"n":744,"o":8.775,"t":"2026-10-05T18:45:00Z","v":142663,"vw":8.837254},{"c":8.915,"h":8.93,"l":8.825,"n":1268,"o":8.875,"t":"2026-10-05T19:00:00Z","v":224681,"vw":8.875172},{"c":8.865,"h":9.015,"l":8.865,"n":1655,"o":8.92,"t":"2026-10-05T19:15:00Z","v":346055,"vw":8.952059},{"c":8.965,"h":8.99,"l":8.7901,"n":1987,"o":8.86,"t":"2026-10-05T19:30:00Z","v":407836,"vw":8.919002},{"c":8.905,"h":8.965,"l":8.86,"n":1501,"o":8.96,"t":"2026-10-05T19:45:00Z","v":434544,"vw":8.909036},{"c":8.91,"h":8.9328,"l":8.9,"n":70,"o":8.91,"t":"2026-10-05T20:00:00Z","v":14741,"vw":8.909043},{"c":8.92,"h":8.93,"l":8.91,"n":77,"o":8.9105,"t":"2026-10-05T20:15:00Z","v":16081,"vw":8.920684},{"c":8.91,"h":8.93,"l":8.91,"n":31,"o":8.92,"t":"2026-10-05T20:30:00Z","v":6085,"vw":8.919058},{"c":8.93,"h":8.93,"l":8.9,"n":21,"o":8.926,"t":"2026-10-05T20:45:00Z","v":2658,"vw":8.918903},{"c":8.92,"h":8.93,"l":8.91,"n":19,"o":8.93,"t":"2026-10-05T21:00:00Z","v":4047,"vw":8.919569},{"c":8.93,"h":8.93,"l":8.91,"n":20,"o":8.92,"t":"2026-10-05T21:15:00Z","v":7679,"vw":8.923886},{"c":8.9101,"h":8.93,"l":8.91,"n":14,"o":8.92,"t":"2026-10-05T21:30:00Z","v":1335,"vw":8.923183},{"c":8.9002,"h":8.92,"l":8.9002,"n":17,"o":8.9103,"t":"2026-10-05T21:45:00Z","v":8131,"vw":8.911994},{"c":8.9143,"h":8.93,"l":8.91,"n":9,"o":8.91,"t":"2026-10-05T22:00:00Z","v":1765,"vw":8.925412},{"c":8.92,"h":8.92,"l":8.91,"n":21,"o":8.92,"t":"2026-10-05T22:15:00Z","v":6603,"vw":8.916495},{"c":8.91,"h":8.9198,"l":8.91,"n":13,"o":8.9198,"t":"2026-10-05T22:30:00Z","v":4067,"vw":8.911258},{"c":8.8993,"h":8.91,"l":8.8649,"n":60,"o":8.91,"t":"2026-10-05T22:45:00Z","v":16309,"vw":8.891345},{"c":8.9114,"h":8.9114,"l":8.89,"n":13,"o":8.89,"t":"2026-10-05T23:00:00Z","v":2382,"vw":8.89697},{"c":8.91,"h":8.92,"l":8.91,"n":11,"o":8.92,"t":"2026-10-05T23:15:00Z","v":3788,"vw":8.912078},{"c":8.9,"h":8.92,"l":8.9,"n":18,"o":8.91,"t":"2026-10-05T23:30:00Z","v":10883,"vw":8.908092},{"c":8.93,"h":8.93,"l":8.89,"n":26,"o":8.91,"t":"2026-10-05T23:45:00Z","v":3768,"vw":8.906511},{"c":8.95,"h":8.99,"l":8.89,"n":278,"o":8.93,"t":"2026-10-06T08:00:00Z","v":49917,"vw":8.950769},{"c":8.95,"h":8.99,"l":8.94,"n":100,"o":8.95,"t":"2026-10-06T08:15:00Z","v":9030,"vw":8.954125},{"c":8.95,"h":8.95,"l":8.92,"n":51,"o":8.94,"t":"2026-10-06T08:30:00Z","v":3064,"vw":8.93701},{"c":8.97,"h":8.9978,"l":8.96,"n":53,"o":8.96,"t":"2026-10-06T08:45:00Z","v":4080,"vw":8.978377},{"c":8.96,"h":8.99,"l":8.96,"n":149,"o":8.96,"t":"2026-10-06T09:00:00Z","v":13237,"vw":8.972092},{"c":8.98,"h":9.04,"l":8.97,"n":135,"o":8.97,"t":"2026-10-06T09:15:00Z","v":12898,"vw":9.008623},{"c":8.99,"h":9,"l":8.96,"n":31,"o":8.97,"t":"2026-10-06T09:30:00Z","v":3668,"vw":8.97349},{"c":8.98,"h":9,"l":8.98,"n":62,"o":8.9882,"t":"2026-10-06T09:45:00Z","v":9704,"vw":8.98774},{"c":9.02,"h":9.04,"l":8.98,"n":185,"o":8.98,"t":"2026-10-06T10:00:00Z","v":28308,"vw":9.006507},{"c":9.02,"h":9.05,"l":9.02,"n":34,"o":9.02,"t":"2026-10-06T10:15:00Z","v":6729,"vw":9.026495},{"c":9.03,"h":9.03,"l":9.02,"n":10,"o":9.03,"t":"2026-10-06T10:30:00Z","v":1160,"vw":9.026712},{"c":9.0502,"h":9.06,"l":9.04,"n":32,"o":9.04,"t":"2026-10-06T10:45:00Z","v":23556,"vw":9.049364},{"c":9.08,"h":9.08,"l":9,"n":171,"o":9.065,"t":"2026-10-06T11:00:00Z","v":40710,"vw":9.040436},{"c":9.1,"h":9.1198,"l":9.0621,"n":223,"o":9.1,"t":"2026-10-06T11:15:00Z","v":41781,"vw":9.102011},{"c":9.11,"h":9.13,"l":9.09,"n":187,"o":9.09,"t":"2026-10-06T11:30:00Z","v":67134,"vw":9.108165},{"c":9.0921,"h":9.14,"l":9.0906,"n":92,"o":9.11,"t":"2026-10-06T11:45:00Z","v":19995,"vw":9.118271},{"c":9.16,"h":9.1731,"l":9.09,"n":120,"o":9.1,"t":"2026-10-06T12:00:00Z","v":24846,"vw":9.140279},{"c":9.09,"h":9.17,"l":9.09,"n":156,"o":9.161,"t":"2026-10-06T12:15:00Z","v":27709,"vw":9.132147},{"c":9.16,"h":9.1697,"l":9.07,"n":167,"o":9.0854,"t":"2026-10-06T12:30:00Z","v":17040,"vw":9.124774},{"c":9.1981,"h":9.22,"l":9.1404,"n":207,"o":9.1404,"t":"2026-10-06T12:45:00Z","v":38218,"vw":9.179172},{"c":9.2,"h":9.23,"l":9.19,"n":304,"o":9.2,"t":"2026-10-06T13:00:00Z","v":53457,"vw":9.204548},{"c":9.07,"h":9.22,"l":9.05,"n":482,"o":9.2,"t":"2026-10-06T13:15:00Z","v":85443,"vw":9.16724},{"c":8.995,"h":9.37,"l":8.915,"n":3297,"o":9.09,"t":"2026-10-06T13:30:00Z","v":845241,"vw":9.132264},{"c":9.11,"h":9.21,"l":8.94,"n":1647,"o":8.985,"t":"2026-10-06T13:45:00Z","v":543907,"vw":9.106038},{"c":9.09,"h":9.215,"l":9.07,"n":823,"o":9.12,"t":"2026-10-06T14:00:00Z","v":307989,"vw":9.145193},{"c":9.12,"h":9.19,"l":9.0336,"n":876,"o":9.085,"t":"2026-10-06T14:15:00Z","v":416627,"vw":9.118297},{"c":9.06,"h":9.12,"l":9,"n":578,"o":9.115,"t":"2026-10-06T14:30:00Z","v":307235,"vw":9.05282},{"c":9.225,"h":9.23,"l":8.985,"n":952,"o":9.055,"t":"2026-10-06T14:45:00Z","v":437566,"vw":9.130338},{"c":9.515,"h":9.52,"l":9.24,"n":1730,"o":9.24,"t":"2026-10-06T15:00:00Z","v":722729,"vw":9.418709},{"c":9.48,"h":9.62,"l":9.46,"n":1511,"o":9.515,"t":"2026-10-06T15:15:00Z","v":720554,"vw":9.557808},{"c":9.41,"h":9.485,"l":9.3646,"n":785,"o":9.475,"t":"2026-10-06T15:30:00Z","v":291395,"vw":9.422603},{"c":9.41,"h":9.4454,"l":9.37,"n":444,"o":9.415,"t":"2026-10-06T15:45:00Z","v":148529,"vw":9.408936},{"c":9.36,"h":9.46,"l":9.345,"n":384,"o":9.41,"t":"2026-10-06T16:00:00Z","v":126290,"vw":9.414673},{"c":9.315,"h":9.37,"l":9.26,"n":473,"o":9.36,"t":"2026-10-06T16:15:00Z","v":201952,"vw":9.308262},{"c":9.3317,"h":9.34,"l":9.275,"n":202,"o":9.3195,"t":"2026-10-06T16:30:00Z","v":67135,"vw":9.306815},{"c":9.3,"h":9.41,"l":9.3,"n":297,"o":9.335,"t":"2026-10-06T16:45:00Z","v":97053,"vw":9.348277},{"c":9.305,"h":9.31,"l":9.265,"n":284,"o":9.29,"t":"2026-10-06T17:00:00Z","v":121050,"vw":9.283295},{"c":9.41,"h":9.455,"l":9.24,"n":493,"o":9.31,"t":"2026-10-06T17:15:00Z","v":254936,"vw":9.340441},{"c":9.54,"h":9.55,"l":9.41,"n":461,"o":9.42,"t":"2026-10-06T17:30:00Z","v":143913,"vw":9.483629},{"c":9.575,"h":9.6,"l":9.525,"n":491,"o":9.55,"t":"2026-10-06T17:45:00Z","v":230770,"vw":9.562051},{"c":9.475,"h":9.63,"l":9.465,"n":543,"o":9.58,"t":"2026-10-06T18:00:00Z","v":229345,"vw":9.564035},{"c":9.47,"h":9.495,"l":9.42,"n":311,"o":9.48,"t":"2026-10-06T18:15:00Z","v":117103,"vw":9.456419},{"c":9.47,"h":9.5299,"l":9.435,"n":293,"o":9.475,"t":"2026-10-06T18:30:00Z","v":71971,"vw":9.482999},{"c":9.48,"h":9.55,"l":9.4705,"n":288,"o":9.48,"t":"2026-10-06T18:45:00Z","v":90480,"vw":9.518819},{"c":9.4,"h":9.4875,"l":9.385,"n":380,"o":9.485,"t":"2026-10-06T19:00:00Z","v":145751,"vw":9.42144},{"c":9.4,"h":9.44,"l":9.365,"n":393,"o":9.405,"t":"2026-10-06T19:15:00Z","v":109278,"vw":9.397386},{"c":9.435,"h":9.49,"l":9.42,"n":447,"o":9.43,"t":"2026-10-06T19:30:00Z","v":156294,"vw":9.459573},{"c":9.23,"h":9.455,"l":9.225,"n":772,"o":9.43,"t":"2026-10-06T19:45:00Z","v":250675,"vw":9.333667},{"c":9.249,"h":9.2534,"l":9.17,"n":254,"o":9.25,"t":"2026-10-06T20:00:00Z","v":39567,"vw":9.214669},{"c":9.265,"h":9.27,"l":9.24,"n":62,"o":9.2409,"t":"2026-10-06T20:15:00Z","v":11833,"vw":9.258464},{"c":9.3258,"h":9.3258,"l":9.258,"n":22,"o":9.26,"t":"2026-10-06T20:30:00Z","v":6830,"vw":9.300746},{"c":9.3,"h":9.31,"l":9.29,"n":16,"o":9.29,"t":"2026-10-06T20:45:00Z","v":2728,"vw":9.3003},{"c":9.28,"h":9.29,"l":9.28,"n":9,"o":9.29,"t":"2026-10-06T21:00:00Z","v":5222,"vw":9.282303},{"c":9.29,"h":9.29,"l":9.27,"n":12,"o":9.27,"t":"2026-10-06T21:15:00Z","v":7154,"vw":9.286473},{"c":9.29,"h":9.2998,"l":9.2662,"n":4,"o":9.2998,"t":"2026-10-06T21:30:00Z","v":600,"vw":9.282276},{"c":9.3,"h":9.3,"l":9.2982,"n":6,"o":9.2982,"t":"2026-10-06T21:45:00Z","v":10823,"vw":9.299975},{"c":9.29,"h":9.299,"l":9.28,"n":12,"o":9.299,"t":"2026-10-06T22:00:00Z","v":2885,"vw":9.295356},{"c":9.29,"h":9.29,"l":9.271,"n":4,"o":9.271,"t":"2026-10-06T22:15:00Z","v":996,"vw":9.275239},{"c":9.26,"h":9.27,"l":9.26,"n":5,"o":9.27,"t":"2026-10-06T22:30:00Z","v":3918,"vw":9.261794},{"c":9.27,"h":9.29,"l":9.27,"n":5,"o":9.29,"t":"2026-10-06T22:45:00Z","v":4424,"vw":9.289503},{"c":9.261,"h":9.29,"l":9.261,"n":8,"o":9.271,"t":"2026-10-06T23:00:00Z","v":1580,"vw":9.280788},{"c":9.27,"h":9.272,"l":9.27,"n":15,"o":9.2705,"t":"2026-10-06T23:15:00Z","v":2244,"vw":9.27045},{"c":9.27,"h":9.28,"l":9.261,"n":11,"o":9.28,"t":"2026-10-06T23:30:00Z","v":3401,"vw":9.273429},{"c":9.29,"h":9.29,"l":9.28,"n":3,"o":9.29,"t":"2026-10-06T23:45:00Z","v":5220,"vw":9.280421},{"c":9.03,"h":9.2,"l":9.03,"n":360,"o":9.1,"t":"2026-10-07T08:00:00Z","v":98187,"vw":9.083145},{"c":9,"h":9.04,"l":9,"n":50,"o":9.03,"t":"2026-10-07T08:15:00Z","v":6856,"vw":9.026325},{"c":9.0097,"h":9.03,"l":9,"n":76,"o":9.01,"t":"2026-10-07T08:30:00Z","v":11612,"vw":9.008013},{"c":8.98,"h":9.01,"l":8.98,"n":27,"o":9.01,"t":"2026-10-07T08:45:00Z","v":3365,"vw":8.995486},{"c":8.92,"h":8.97,"l":8.89,"n":308,"o":8.97,"t":"2026-10-07T09:00:00Z","v":35210,"vw":8.927079},{"c":8.86,"h":8.92,"l":8.84,"n":344,"o":8.92,"t":"2026-10-07T09:15:00Z","v":54132,"vw":8.876338},{"c":8.83,"h":8.8696,"l":8.8289,"n":86,"o":8.86,"t":"2026-10-07T09:30:00Z","v":16224,"vw":8.844659},{"c":8.84,"h":8.85,"l":8.8,"n":164,"o":8.825,"t":"2026-10-07T09:45:00Z","v":14993,"vw":8.823939},{"c":8.86,"h":8.86,"l":8.84,"n":154,"o":8.85,"t":"2026-10-07T10:00:00Z","v":11858,"vw":8.854116},{"c":8.88,"h":8.89,"l":8.84,"n":72,"o":8.85,"t":"2026-10-07T10:15:00Z","v":6027,"vw":8.866575},{"c":8.83,"h":8.86,"l":8.83,"n":67,"o":8.85,"t":"2026-10-07T10:30:00Z","v":11767,"vw":8.84039},{"c":8.83,"h":8.84,"l":8.81,"n":68,"o":8.83,"t":"2026-10-07T10:45:00Z","v":9678,"vw":8.821855},{"c":8.79,"h":8.8299,"l":8.73,"n":435,"o":8.81,"t":"2026-10-07T11:00:00Z","v":85903,"vw":8.769043},{"c":8.77,"h":8.85,"l":8.7,"n":294,"o":8.7779,"t":"2026-10-07T11:15:00Z","v":68777,"vw":8.754111},{"c":8.72,"h":8.78,"l":8.71,"n":156,"o":8.77,"t":"2026-10-07T11:30:00Z","v":26996,"vw":8.744647},{"c":8.71,"h":8.76,"l":8.6631,"n":260,"o":8.72,"t":"2026-10-07T11:45:00Z","v":89702,"vw":8.68867},{"c":8.73,"h":8.73,"l":8.6993,"n":122,"o":8.71,"t":"2026-10-07T12:00:00Z","v":26444,"vw":8.712319},{"c":8.7085,"h":8.73,"l":8.69,"n":193,"o":8.72,"t":"2026-10-07T12:15:00Z","v":26265,"vw":8.711291},{"c":8.7778,"h":8.79,"l":8.6978,"n":320,"o":8.7094,"t":"2026-10-07T12:30:00Z","v":127738,"vw":8.757276},{"c":8.72,"h":8.77,"l":8.71,"n":442,"o":8.77,"t":"2026-10-07T12:45:00Z","v":100098,"vw":8.744753},{"c":8.73,"h":8.742,"l":8.7,"n":259,"o":8.7193,"t":"2026-10-07T13:00:00Z","v":85477,"vw":8.724179},{"c":8.78,"h":8.79,"l":8.67,"n":594,"o":8.73,"t":"2026-10-07T13:15:00Z","v":112681,"vw":8.708336},{"c":8.71,"h":8.88,"l":8.44,"n":3926,"o":8.76,"t":"2026-10-07T13:30:00Z","v":1205836,"vw":8.601412},{"c":8.66,"h":8.719,"l":8.51,"n":1818,"o":8.7001,"t":"2026-10-07T13:45:00Z","v":514185,"vw":8.601011},{"c":8.675,"h":8.68,"l":8.6,"n":786,"o":8.66,"t":"2026-10-07T14:00:00Z","v":234340,"vw":8.644052},{"c":8.6263,"h":8.68,"l":8.59,"n":719,"o":8.68,"t":"2026-10-07T14:15:00Z","v":278848,"vw":8.623598},{"c":8.505,"h":8.625,"l":8.4818,"n":1239,"o":8.625,"t":"2026-10-07T14:30:00Z","v":466535,"vw":8.556953},{"c":8.4999,"h":8.565,"l":8.45,"n":906,"o":8.5,"t":"2026-10-07T14:45:00Z","v":400962,"vw":8.514838},{"c":8.2,"h":8.505,"l":8.025,"n":2849,"o":8.495,"t":"2026-10-07T15:00:00Z","v":1153454,"vw":8.221528},{"c":8.03,"h":8.28,"l":7.965,"n":1821,"o":8.185,"t":"2026-10-07T15:15:00Z","v":894561,"vw":8.081196},{"c":8.13,"h":8.18,"l":8.0125,"n":894,"o":8.015,"t":"2026-10-07T15:30:00Z","v":398699,"vw":8.105578},{"c":8.155,"h":8.18,"l":8.11,"n":565,"o":8.1262,"t":"2026-10-07T15:45:00Z","v":228596,"vw":8.146839},{"c":8.05,"h":8.175,"l":8,"n":949,"o":8.15,"t":"2026-10-07T16:00:00Z","v":485487,"vw":8.070651},{"c":8.02,"h":8.06,"l":8,"n":585,"o":8.055,"t":"2026-10-07T16:15:00Z","v":225797,"vw":8.025638},{"c":8.015,"h":8.055,"l":8,"n":487,"o":8.0197,"t":"2026-10-07T16:30:00Z","v":269068,"vw":8.027455},{"c":8.005,"h":8.05,"l":8,"n":491,"o":8.015,"t":"2026-10-07T16:45:00Z","v":161234,"vw":8.01701},{"c":8.105,"h":8.1058,"l":8.001,"n":680,"o":8.01,"t":"2026-10-07T17:00:00Z","v":325285,"vw":8.063664},{"c":8.095,"h":8.12,"l":8.04,"n":482,"o":8.105,"t":"2026-10-07T17:15:00Z","v":274537,"vw":8.086609},{"c":8.005,"h":8.105,"l":8,"n":485,"o":8.0903,"t":"2026-10-07T17:30:00Z","v":192921,"vw":8.051935},{"c":7.9961,"h":8.02,"l":7.98,"n":637,"o":8.005,"t":"2026-10-07T17:45:00Z","v":327392,"vw":8.004612},{"c":7.965,"h":8.07,"l":7.965,"n":765,"o":7.9925,"t":"2026-10-07T18:00:00Z","v":313675,"vw":7.999954},{"c":7.975,"h":8.0099,"l":7.92,"n":805,"o":7.975,"t":"2026-10-07T18:15:00Z","v":408988,"vw":7.964991},{"c":8.01,"h":8.0161,"l":7.9201,"n":457,"o":7.975,"t":"2026-10-07T18:30:00Z","v":179370,"vw":7.953316},{"c":8.095,"h":8.12,"l":8.0065,"n":562,"o":8.0065,"t":"2026-10-07T18:45:00Z","v":317104,"vw":8.068911},{"c":8.1094,"h":8.16,"l":8.0602,"n":511,"o":8.0961,"t":"2026-10-07T19:00:00Z","v":258924,"vw":8.104663},{"c":8.12,"h":8.15,"l":8.045,"n":442,"o":8.105,"t":"2026-10-07T19:15:00Z","v":200991,"vw":8.097787},{"c":8.0601,"h":8.15,"l":8.015,"n":416,"o":8.115,"t":"2026-10-07T19:30:00Z","v":204704,"vw":8.080794},{"c":8.07,"h":8.1,"l":8.015,"n":804,"o":8.075,"t":"2026-10-07T19:45:00Z","v":516433,"vw":8.06032},{"c":8.08,"h":8.1094,"l":8.06,"n":215,"o":8.08,"t":"2026-10-07T20:00:00Z","v":68449,"vw":8.08389},{"c":8.106,"h":8.1562,"l":8.0602,"n":178,"o":8.08,"t":"2026-10-07T20:15:00Z","v":39167,"vw":8.097638},{"c":8.1215,"h":8.13,"l":8.1,"n":117,"o":8.12,"t":"2026-10-07T20:30:00Z","v":33000,"vw":8.115502},{"c":8.14,"h":8.16,"l":8.12,"n":73,"o":8.1247,"t":"2026-10-07T20:45:00Z","v":101394,"vw":8.149741},{"c":8.13,"h":8.15,"l":8.12,"n":32,"o":8.14,"t":"2026-10-07T21:00:00Z","v":10429,"vw":8.134488},{"c":8.155,"h":8.16,"l":8.1262,"n":38,"o":8.14,"t":"2026-10-07T21:15:00Z","v":12880,"vw":8.154523},{"c":8.1798,"h":8.1798,"l":8.15,"n":40,"o":8.16,"t":"2026-10-07T21:30:00Z","v":7501,"vw":8.165657},{"c":8.19,"h":8.19,"l":8.16,"n":45,"o":8.1601,"t":"2026-10-07T21:45:00Z","v":7640,"vw":8.173888},{"c":8.2,"h":8.23,"l":8.18,"n":84,"o":8.1895,"t":"2026-10-07T22:00:00Z","v":42441,"vw":8.209981},{"c":8.19,"h":8.21,"l":8.16,"n":56,"o":8.2,"t":"2026-10-07T22:15:00Z","v":14076,"vw":8.187099},{"c":8.211,"h":8.23,"l":8.19,"n":39,"o":8.19,"t":"2026-10-07T22:30:00Z","v":13080,"vw":8.21908},{"c":8.2009,"h":8.22,"l":8.2,"n":19,"o":8.21,"t":"2026-10-07T22:45:00Z","v":3428,"vw":8.205411},{"c":8.2369,"h":8.2369,"l":8.201,"n":35,"o":8.21,"t":"2026-10-07T23:00:00Z","v":16414,"vw":8.227403},{"c":8.24,"h":8.25,"l":8.2303,"n":43,"o":8.2391,"t":"2026-10-07T23:15:00Z","v":16044,"vw":8.246076},{"c":8.2596,"h":8.26,"l":8.24,"n":46,"o":8.25,"t":"2026-10-07T23:30:00Z","v":20866,"vw":8.248694},{"c":8.255,"h":8.26,"l":8.24,"n":35,"o":8.25,"t":"2026-10-07T23:45:00Z","v":4988,"vw":8.247716},{"c":7.87,"h":8.14,"l":7.82,"n":739,"o":7.84,"t":"2026-10-08T08:00:00Z","v":172832,"vw":7.945825},{"c":7.95,"h":7.97,"l":7.87,"n":153,"o":7.89,"t":"2026-10-08T08:15:00Z","v":31640,"vw":7.937792},{"c":7.91,"h":7.95,"l":7.91,"n":57,"o":7.95,"t":"2026-10-08T08:30:00Z","v":5470,"vw":7.927802},{"c":7.9,"h":7.95,"l":7.9,"n":24,"o":7.93,"t":"2026-10-08T08:45:00Z","v":3126,"vw":7.915451},{"c":7.98,"h":7.99,"l":7.9,"n":55,"o":7.9,"t":"2026-10-08T09:00:00Z","v":11970,"vw":7.942626},{"c":7.95,"h":7.96,"l":7.93,"n":33,"o":7.96,"t":"2026-10-08T09:15:00Z","v":2414,"vw":7.942786},{"c":7.96,"h":7.99,"l":7.94,"n":53,"o":7.94,"t":"2026-10-08T09:30:00Z","v":7815,"vw":7.967832},{"c":7.93,"h":7.96,"l":7.93,"n":28,"o":7.96,"t":"2026-10-08T09:45:00Z","v":9581,"vw":7.933483},{"c":7.91,"h":7.94,"l":7.8997,"n":58,"o":7.94,"t":"2026-10-08T10:00:00Z","v":12339,"vw":7.912986},{"c":7.79,"h":7.91,"l":7.76,"n":315,"o":7.91,"t":"2026-10-08T10:15:00Z","v":39136,"vw":7.812466},{"c":7.77,"h":7.81,"l":7.7405,"n":280,"o":7.78,"t":"2026-10-08T10:30:00Z","v":36882,"vw":7.776762},{"c":7.75,"h":7.8,"l":7.74,"n":342,"o":7.78,"t":"2026-10-08T10:45:00Z","v":47453,"vw":7.771736},{"c":7.74,"h":7.78,"l":7.67,"n":758,"o":7.76,"t":"2026-10-08T11:00:00Z","v":132903,"vw":7.72563},{"c":7.7699,"h":7.79,"l":7.72,"n":124,"o":7.7398,"t":"2026-10-08T11:15:00Z","v":25587,"vw":7.758049},{"c":7.79,"h":7.85,"l":7.7097,"n":410,"o":7.76,"t":"2026-10-08T11:30:00Z","v":93925,"vw":7.764195},{"c":7.7649,"h":7.81,"l":7.75,"n":112,"o":7.8092,"t":"2026-10-08T11:45:00Z","v":32709,"vw":7.779891},{"c":7.7374,"h":7.78,"l":7.7374,"n":135,"o":7.75,"t":"2026-10-08T12:00:00Z","v":19790,"vw":7.759688},{"c":7.83,"h":7.83,"l":7.71,"n":257,"o":7.73,"t":"2026-10-08T12:15:00Z","v":68217,"vw":7.759038},{"c":7.7993,"h":7.81,"l":7.75,"n":94,"o":7.8,"t":"2026-10-08T12:30:00Z","v":16653,"vw":7.779878},{"c":7.7727,"h":7.79,"l":7.73,"n":113,"o":7.7806,"t":"2026-10-08T12:45:00Z","v":14994,"vw":7.768193},{"c":7.82,"h":7.8442,"l":7.7898,"n":180,"o":7.7898,"t":"2026-10-08T13:00:00Z","v":63364,"vw":7.803635},{"c":7.69,"h":7.86,"l":7.66,"n":620,"o":7.82,"t":"2026-10-08T13:15:00Z","v":124920,"vw":7.736913},{"c":7.36,"h":7.8,"l":7.31,"n":4288,"o":7.71,"t":"2026-10-08T13:30:00Z","v":1682838,"vw":7.449919},{"c":7.22,"h":7.39,"l":7.215,"n":2639,"o":7.35,"t":"2026-10-08T13:45:00Z","v":1200006,"vw":7.288362},{"c":7.215,"h":7.3,"l":7.15,"n":2210,"o":7.225,"t":"2026-10-08T14:00:00Z","v":1635675,"vw":7.195209},{"c":7.375,"h":7.4058,"l":7.205,"n":1136,"o":7.225,"t":"2026-10-08T14:15:00Z","v":612971,"vw":7.315943},{"c":7.1961,"h":7.37,"l":7.18,"n":825,"o":7.37,"t":"2026-10-08T14:30:00Z","v":306643,"vw":7.277759},{"c":7.2261,"h":7.25,"l":7.165,"n":759,"o":7.195,"t":"2026-10-08T14:45:00Z","v":420834,"vw":7.199298},{"c":7.1,"h":7.22,"l":7.0865,"n":973,"o":7.22,"t":"2026-10-08T15:00:00Z","v":466390,"vw":7.127851},{"c":7.1,"h":7.12,"l":7.0302,"n":954,"o":7.105,"t":"2026-10-08T15:15:00Z","v":568990,"vw":7.085833},{"c":7.1361,"h":7.1382,"l":7.0318,"n":601,"o":7.09,"t":"2026-10-08T15:30:00Z","v":369046,"vw":7.08874},{"c":7.0486,"h":7.15,"l":7.0201,"n":580,"o":7.135,"t":"2026-10-08T15:45:00Z","v":235217,"vw":7.089599},{"c":7.07,"h":7.13,"l":7.02,"n":457,"o":7.0482,"t":"2026-10-08T16:00:00Z","v":190947,"vw":7.070653},{"c":7.0598,"h":7.185,"l":7.05,"n":918,"o":7.06,"t":"2026-10-08T16:15:00Z","v":594100,"vw":7.118394},{"c":6.905,"h":7.05,"l":6.885,"n":1551,"o":7.05,"t":"2026-10-08T16:30:00Z","v":480242,"vw":6.988555},{"c":6.72,"h":6.92,"l":6.6501,"n":2036,"o":6.905,"t":"2026-10-08T16:45:00Z","v":1119647,"vw":6.731628},{"c":6.8461,"h":6.855,"l":6.6301,"n":1272,"o":6.715,"t":"2026-10-08T17:00:00Z","v":810785,"vw":6.724901},{"c":6.7264,"h":6.84,"l":6.625,"n":785,"o":6.84,"t":"2026-10-08T17:15:00Z","v":485614,"vw":6.724104},{"c":6.72,"h":6.782,"l":6.675,"n":629,"o":6.73,"t":"2026-10-08T17:30:00Z","v":310539,"vw":6.723251},{"c":6.76,"h":6.8,"l":6.665,"n":508,"o":6.7102,"t":"2026-10-08T17:45:00Z","v":274789,"vw":6.718484},{"c":6.7179,"h":6.76,"l":6.675,"n":403,"o":6.755,"t":"2026-10-08T18:00:00Z","v":218822,"vw":6.695457},{"c":6.8261,"h":6.8361,"l":6.7001,"n":586,"o":6.71,"t":"2026-10-08T18:15:00Z","v":273071,"vw":6.780959},{"c":6.88,"h":6.88,"l":6.78,"n":395,"o":6.83,"t":"2026-10-08T18:30:00Z","v":173222,"vw":6.825461},{"c":6.84,"h":6.88,"l":6.81,"n":379,"o":6.88,"t":"2026-10-08T18:45:00Z","v":166734,"vw":6.839622},{"c":6.81,"h":6.865,"l":6.8,"n":329,"o":6.83,"t":"2026-10-08T19:00:00Z","v":214316,"vw":6.829344},{"c":6.9,"h":6.955,"l":6.785,"n":417,"o":6.805,"t":"2026-10-08T19:15:00Z","v":225668,"vw":6.86408},{"c":6.825,"h":6.895,"l":6.8,"n":494,"o":6.895,"t":"2026-10-08T19:30:00Z","v":124939,"vw":6.830942},{"c":6.82,"h":6.905,"l":6.78,"n":917,"o":6.825,"t":"2026-10-08T19:45:00Z","v":420163,"vw":6.835044},{"c":6.92,"h":6.92,"l":6.83,"n":141,"o":6.83,"t":"2026-10-08T20:00:00Z","v":54597,"vw":6.883265},{"c":6.89,"h":6.9298,"l":6.89,"n":103,"o":6.9197,"t":"2026-10-08T20:15:00Z","v":41662,"vw":6.904842},{"c":6.9022,"h":6.91,"l":6.87,"n":178,"o":6.9,"t":"2026-10-08T20:30:00Z","v":50431,"vw":6.899374},{"c":6.91,"h":6.91,"l":6.8991,"n":60,"o":6.9016,"t":"2026-10-08T20:45:00Z","v":26293,"vw":6.908933},{"c":6.91,"h":6.91,"l":6.8801,"n":62,"o":6.91,"t":"2026-10-08T21:00:00Z","v":89267,"vw":6.885641},{"c":6.91,"h":6.92,"l":6.89,"n":66,"o":6.9,"t":"2026-10-08T21:15:00Z","v":13340,"vw":6.904811},{"c":6.94,"h":6.9564,"l":6.9,"n":22,"o":6.94,"t":"2026-10-08T21:30:00Z","v":13650,"vw":6.931532},{"c":6.98,"h":6.98,"l":6.9298,"n":37,"o":6.9327,"t":"2026-10-08T21:45:00Z","v":19184,"vw":6.950503},{"c":7.02,"h":7.02,"l":6.96,"n":70,"o":7,"t":"2026-10-08T22:00:00Z","v":35257,"vw":6.989499},{"c":7.04,"h":7.04,"l":7.01,"n":39,"o":7.02,"t":"2026-10-08T22:15:00Z","v":11070,"vw":7.024229},{"c":7.04,"h":7.05,"l":7.011,"n":50,"o":7.04,"t":"2026-10-08T22:30:00Z","v":14503,"vw":7.033954},{"c":6.991,"h":7.04,"l":6.9631,"n":58,"o":7.0327,"t":"2026-10-08T22:45:00Z","v":18784,"vw":6.99633},{"c":6.99,"h":7.02,"l":6.96,"n":30,"o":6.96,"t":"2026-10-08T23:00:00Z","v":6325,"vw":6.988193},{"c":6.98,"h":6.9997,"l":6.96,"n":42,"o":6.98,"t":"2026-10-08T23:15:00Z","v":8695,"vw":6.981371},{"c":6.95,"h":6.97,"l":6.95,"n":25,"o":6.9695,"t":"2026-10-08T23:30:00Z","v":5323,"vw":6.960182},{"c":6.91,"h":6.94,"l":6.9,"n":74,"o":6.94,"t":"2026-10-08T23:45:00Z","v":20979,"vw":6.918149},{"c":7.2506,"h":7.31,"l":7.1,"n":685,"o":7.16,"t":"2026-10-09T08:00:00Z","v":194235,"vw":7.216362},{"c":7.29,"h":7.32,"l":7.26,"n":177,"o":7.26,"t":"2026-10-09T08:15:00Z","v":37190,"vw":7.281415},{"c":7.28,"h":7.3,"l":7.28,"n":102,"o":7.29,"t":"2026-10-09T08:30:00Z","v":29388,"vw":7.28747},{"c":7.27,"h":7.32,"l":7.27,"n":103,"o":7.28,"t":"2026-10-09T08:45:00Z","v":37764,"vw":7.29841},{"c":7.23,"h":7.26,"l":7.22,"n":53,"o":7.26,"t":"2026-10-09T09:00:00Z","v":11290,"vw":7.240032},{"c":7.25,"h":7.25,"l":7.22,"n":30,"o":7.23,"t":"2026-10-09T09:15:00Z","v":6877,"vw":7.234211},{"c":7.25,"h":7.25,"l":7.23,"n":12,"o":7.25,"t":"2026-10-09T09:30:00Z","v":3262,"vw":7.241389},{"c":7.23,"h":7.24,"l":7.21,"n":26,"o":7.23,"t":"2026-10-09T09:45:00Z","v":4033,"vw":7.22281},{"c":7.22,"h":7.25,"l":7.22,"n":49,"o":7.23,"t":"2026-10-09T10:00:00Z","v":8331,"vw":7.233322},{"c":7.2,"h":7.22,"l":7.2,"n":106,"o":7.21,"t":"2026-10-09T10:15:00Z","v":26199,"vw":7.210076},{"c":7.15,"h":7.2,"l":7.15,"n":106,"o":7.2,"t":"2026-10-09T10:30:00Z","v":19714,"vw":7.170531},{"c":7.2,"h":7.21,"l":7.15,"n":154,"o":7.17,"t":"2026-10-09T10:45:00Z","v":20969,"vw":7.175125},{"c":7.13,"h":7.21,"l":7.11,"n":345,"o":7.19,"t":"2026-10-09T11:00:00Z","v":107728,"vw":7.144198},{"c":7.18,"h":7.18,"l":7.14,"n":117,"o":7.14,"t":"2026-10-09T11:15:00Z","v":45972,"vw":7.156463},{"c":7.18,"h":7.2143,"l":7.16,"n":69,"o":7.18,"t":"2026-10-09T11:30:00Z","v":22400,"vw":7.182924},{"c":7.15,"h":7.2,"l":7.15,"n":116,"o":7.19,"t":"2026-10-09T11:45:00Z","v":20821,"vw":7.168003},{"c":7.13,"h":7.16,"l":7.12,"n":117,"o":7.14,"t":"2026-10-09T12:00:00Z","v":44338,"vw":7.141618},{"c":7.15,"h":7.1585,"l":7.13,"n":71,"o":7.1336,"t":"2026-10-09T12:15:00Z","v":12973,"vw":7.143264},{"c":7.1,"h":7.1598,"l":7.09,"n":128,"o":7.15,"t":"2026-10-09T12:30:00Z","v":23700,"vw":7.130678},{"c":7.12,"h":7.13,"l":7.0794,"n":150,"o":7.1,"t":"2026-10-09T12:45:00Z","v":44734,"vw":7.09745},{"c":7.1,"h":7.16,"l":7.09,"n":190,"o":7.13,"t":"2026-10-09T13:00:00Z","v":70134,"vw":7.117798},{"c":7.01,"h":7.13,"l":6.99,"n":479,"o":7.1011,"t":"2026-10-09T13:15:00Z","v":112125,"vw":7.049903},{"c":6.61,"h":7.01,"l":6.6,"n":2962,"o":7,"t":"2026-10-09T13:30:00Z","v":1245664,"vw":6.804839},{"c":6.58,"h":6.67,"l":6.54,"n":1486,"o":6.6,"t":"2026-10-09T13:45:00Z","v":719578,"vw":6.601214},{"c":6.645,"h":6.6688,"l":6.555,"n":1007,"o":6.57,"t":"2026-10-09T14:00:00Z","v":390877,"vw":6.6007},{"c":6.645,"h":6.67,"l":6.62,"n":555,"o":6.645,"t":"2026-10-09T14:15:00Z","v":246109,"vw":6.642767},{"c":6.635,"h":6.72,"l":6.59,"n":889,"o":6.655,"t":"2026-10-09T14:30:00Z","v":570931,"vw":6.646498},{"c":6.645,"h":6.68,"l":6.6098,"n":435,"o":6.64,"t":"2026-10-09T14:45:00Z","v":165823,"vw":6.643619},{"c":6.595,"h":6.69,"l":6.5901,"n":374,"o":6.645,"t":"2026-10-09T15:00:00Z","v":123153,"vw":6.632336},{"c":6.5,"h":6.61,"l":6.5,"n":775,"o":6.6,"t":"2026-10-09T15:15:00Z","v":276801,"vw":6.558743},{"c":6.48,"h":6.55,"l":6.47,"n":780,"o":6.505,"t":"2026-10-09T15:30:00Z","v":326316,"vw":6.518014},{"c":6.4701,"h":6.505,"l":6.44,"n":530,"o":6.48,"t":"2026-10-09T15:45:00Z","v":230687,"vw":6.47198},{"c":6.54,"h":6.55,"l":6.465,"n":418,"o":6.475,"t":"2026-10-09T16:00:00Z","v":188421,"vw":6.510644},{"c":6.545,"h":6.56,"l":6.5,"n":307,"o":6.5476,"t":"2026-10-09T16:15:00Z","v":199446,"vw":6.528943},{"c":6.5174,"h":6.56,"l":6.51,"n":306,"o":6.545,"t":"2026-10-09T16:30:00Z","v":170204,"vw":6.538885},{"c":6.5299,"h":6.56,"l":6.515,"n":228,"o":6.515,"t":"2026-10-09T16:45:00Z","v":104517,"vw":6.535892},{"c":6.535,"h":6.55,"l":6.5222,"n":156,"o":6.525,"t":"2026-10-09T17:00:00Z","v":115483,"vw":6.537891},{"c":6.489,"h":6.55,"l":6.48,"n":334,"o":6.5319,"t":"2026-10-09T17:15:00Z","v":154547,"vw":6.508123},{"c":6.4818,"h":6.5,"l":6.475,"n":285,"o":6.485,"t":"2026-10-09T17:30:00Z","v":133802,"vw":6.484063},{"c":6.5198,"h":6.5599,"l":6.475,"n":290,"o":6.485,"t":"2026-10-09T17:45:00Z","v":172113,"vw":6.520064},{"c":6.4828,"h":6.52,"l":6.48,"n":262,"o":6.5162,"t":"2026-10-09T18:00:00Z","v":100733,"vw":6.494992},{"c":6.47,"h":6.49,"l":6.47,"n":355,"o":6.4886,"t":"2026-10-09T18:15:00Z","v":191560,"vw":6.477119},{"c":6.43,"h":6.479,"l":6.4208,"n":348,"o":6.465,"t":"2026-10-09T18:30:00Z","v":127401,"vw":6.447515},{"c":6.45,"h":6.5,"l":6.425,"n":285,"o":6.425,"t":"2026-10-09T18:45:00Z","v":157298,"vw":6.460793},{"c":6.455,"h":6.49,"l":6.455,"n":220,"o":6.455,"t":"2026-10-09T19:00:00Z","v":99390,"vw":6.475447},{"c":6.43,"h":6.49,"l":6.425,"n":256,"o":6.45,"t":"2026-10-09T19:15:00Z","v":110930,"vw":6.46323},{"c":6.4758,"h":6.49,"l":6.3901,"n":607,"o":6.43,"t":"2026-10-09T19:30:00Z","v":245779,"vw":6.440915},{"c":6.61,"h":6.6162,"l":6.4518,"n":850,"o":6.475,"t":"2026-10-09T19:45:00Z","v":492488,"vw":6.529934},{"c":6.6596,"h":6.6826,"l":6.6,"n":189,"o":6.62,"t":"2026-10-09T20:00:00Z","v":90138,"vw":6.645559},{"c":6.64,"h":6.67,"l":6.6,"n":166,"o":6.6647,"t":"2026-10-09T20:15:00Z","v":74477,"vw":6.636582},{"c":6.64,"h":6.65,"l":6.62,"n":45,"o":6.63,"t":"2026-10-09T20:30:00Z","v":12272,"vw":6.639124},{"c":6.646,"h":6.66,"l":6.64,"n":47,"o":6.6401,"t":"2026-10-09T20:45:00Z","v":6138,"vw":6.644538},{"c":6.64,"h":6.65,"l":6.6385,"n":10,"o":6.64,"t":"2026-10-09T21:00:00Z","v":1638,"vw":6.641059},{"c":6.6331,"h":6.65,"l":6.6331,"n":20,"o":6.64,"t":"2026-10-09T21:15:00Z","v":2960,"vw":6.641376},{"c":6.63,"h":6.65,"l":6.62,"n":29,"o":6.63,"t":"2026-10-09T21:30:00Z","v":14096,"vw":6.643522},{"c":6.62,"h":6.65,"l":6.61,"n":50,"o":6.64,"t":"2026-10-09T21:45:00Z","v":6484,"vw":6.634303},{"c":6.62,"h":6.6397,"l":6.6,"n":25,"o":6.63,"t":"2026-10-09T22:00:00Z","v":10444,"vw":6.620429},{"c":6.61,"h":6.6398,"l":6.61,"n":96,"o":6.63,"t":"2026-10-09T22:15:00Z","v":13468,"vw":6.620936},{"c":6.62,"h":6.64,"l":6.61,"n":85,"o":6.62,"t":"2026-10-09T22:30:00Z","v":15021,"vw":6.624359},{"c":6.64,"h":6.64,"l":6.62,"n":89,"o":6.63,"t":"2026-10-09T22:45:00Z","v":10870,"vw":6.636676},{"c":6.645,"h":6.65,"l":6.635,"n":94,"o":6.64,"t":"2026-10-09T23:00:00Z","v":10242,"vw":6.64102},{"c":6.64,"h":6.65,"l":6.64,"n":14,"o":6.64,"t":"2026-10-09T23:15:00Z","v":2517,"vw":6.643182},{"c":6.61,"h":6.64,"l":6.61,"n":17,"o":6.63,"t":"2026-10-09T23:30:00Z","v":5093,"vw":6.626656},{"c":6.65,"h":6.65,"l":6.61,"n":54,"o":6.64,"t":"2026-10-09T23:45:00Z","v":8639,"vw":6.631395},{"c":7.34,"h":7.84,"l":7.3295,"n":1847,"o":7.75,"t":"2026-10-12T08:00:00Z","v":447736,"vw":7.581521},{"c":7.38,"h":7.42,"l":7.28,"n":167,"o":7.34,"t":"2026-10-12T08:15:00Z","v":46466,"vw":7.347576},{"c":7.2,"h":7.4,"l":7.19,"n":310,"o":7.3698,"t":"2026-10-12T08:30:00Z","v":101100,"vw":7.319061},{"c":7.2,"h":7.25,"l":7.14,"n":288,"o":7.19,"t":"2026-10-12T08:45:00Z","v":70591,"vw":7.181113},{"c":7.27,"h":7.3,"l":7.18,"n":158,"o":7.18,"t":"2026-10-12T09:00:00Z","v":56923,"vw":7.263134},{"c":7.26,"h":7.3,"l":7.21,"n":203,"o":7.2608,"t":"2026-10-12T09:15:00Z","v":51092,"vw":7.267196},{"c":7.31,"h":7.34,"l":7.23,"n":324,"o":7.24,"t":"2026-10-12T09:30:00Z","v":56541,"vw":7.30873},{"c":7.33,"h":7.38,"l":7.29,"n":275,"o":7.31,"t":"2026-10-12T09:45:00Z","v":66798,"vw":7.339599},{"c":7.33,"h":7.38,"l":7.27,"n":796,"o":7.34,"t":"2026-10-12T10:00:00Z","v":162378,"vw":7.328789},{"c":7.26,"h":7.33,"l":7.22,"n":271,"o":7.32,"t":"2026-10-12T10:15:00Z","v":36376,"vw":7.264859},{"c":7.3,"h":7.32,"l":7.24,"n":100,"o":7.26,"t":"2026-10-12T10:30:00Z","v":18464,"vw":7.280776},{"c":7.28,"h":7.34,"l":7.25,"n":322,"o":7.3,"t":"2026-10-12T10:45:00Z","v":55146,"vw":7.294185},{"c":7.03,"h":7.3,"l":7.0003,"n":1123,"o":7.29,"t":"2026-10-12T11:00:00Z","v":370249,"vw":7.144992},{"c":7.1198,"h":7.13,"l":7.0406,"n":271,"o":7.05,"t":"2026-10-12T11:15:00Z","v":113388,"vw":7.07869},{"c":7.09,"h":7.15,"l":7.05,"n":416,"o":7.11,"t":"2026-10-12T11:30:00Z","v":166298,"vw":7.087561},{"c":7.12,"h":7.17,"l":7.07,"n":227,"o":7.1002,"t":"2026-10-12T11:45:00Z","v":64628,"vw":7.136214},{"c":7.17,"h":7.17,"l":7.08,"n":205,"o":7.12,"t":"2026-10-12T12:00:00Z","v":65861,"vw":7.112952},{"c":7.1,"h":7.16,"l":7.1,"n":160,"o":7.16,"t":"2026-10-12T12:15:00Z","v":44174,"vw":7.123869},{"c":7.09,"h":7.18,"l":7.03,"n":561,"o":7.09,"t":"2026-10-12T12:30:00Z","v":162624,"vw":7.090137},{"c":7.11,"h":7.1572,"l":7.05,"n":339,"o":7.09,"t":"2026-10-12T12:45:00Z","v":116783,"vw":7.102902},{"c":7.16,"h":7.2,"l":7.08,"n":499,"o":7.12,"t":"2026-10-12T13:00:00Z","v":159622,"vw":7.172062},{"c":7.02,"h":7.15,"l":6.99,"n":682,"o":7.15,"t":"2026-10-12T13:15:00Z","v":167947,"vw":7.062423},{"c":6.965,"h":7.1594,"l":6.76,"n":3712,"o":7.025,"t":"2026-10-12T13:30:00Z","v":1223972,"vw":6.912926},{"c":6.7101,"h":6.975,"l":6.69,"n":2738,"o":6.97,"t":"2026-10-12T13:45:00Z","v":1125342,"vw":6.790981},{"c":6.839,"h":6.8899,"l":6.7197,"n":1231,"o":6.725,"t":"2026-10-12T14:00:00Z","v":427509,"vw":6.796879},{"c":6.81,"h":6.879,"l":6.74,"n":831,"o":6.855,"t":"2026-10-12T14:15:00Z","v":424438,"vw":6.794781},{"c":6.63,"h":6.82,"l":6.61,"n":1385,"o":6.82,"t":"2026-10-12T14:30:00Z","v":689802,"vw":6.675611},{"c":6.675,"h":6.7401,"l":6.62,"n":684,"o":6.6299,"t":"2026-10-12T14:45:00Z","v":308269,"vw":6.682998},{"c":6.7138,"h":6.765,"l":6.68,"n":743,"o":6.68,"t":"2026-10-12T15:00:00Z","v":364537,"vw":6.722881},{"c":6.67,"h":6.74,"l":6.67,"n":883,"o":6.71,"t":"2026-10-12T15:15:00Z","v":608501,"vw":6.700008},{"c":6.7198,"h":6.72,"l":6.65,"n":394,"o":6.67,"t":"2026-10-12T15:30:00Z","v":161125,"vw":6.671093},{"c":6.761,"h":6.7897,"l":6.685,"n":497,"o":6.715,"t":"2026-10-12T15:45:00Z","v":173130,"vw":6.734532},{"c":6.699,"h":6.79,"l":6.68,"n":451,"o":6.75,"t":"2026-10-12T16:00:00Z","v":181716,"vw":6.752085},{"c":6.6898,"h":6.7197,"l":6.68,"n":321,"o":6.705,"t":"2026-10-12T16:15:00Z","v":105496,"vw":6.69957},{"c":6.635,"h":6.685,"l":6.56,"n":922,"o":6.685,"t":"2026-10-12T16:30:00Z","v":660344,"vw":6.602018},{"c":6.555,"h":6.635,"l":6.555,"n":492,"o":6.63,"t":"2026-10-12T16:45:00Z","v":309401,"vw":6.607099},{"c":6.59,"h":6.615,"l":6.55,"n":380,"o":6.5505,"t":"2026-10-12T17:00:00Z","v":203503,"vw":6.589831},{"c":6.525,"h":6.595,"l":6.52,"n":262,"o":6.59,"t":"2026-10-12T17:15:00Z","v":111293,"vw":6.552084},{"c":6.535,"h":6.56,"l":6.52,"n":324,"o":6.525,"t":"2026-10-12T17:30:00Z","v":134203,"vw":6.537772},{"c":6.5199,"h":6.57,"l":6.511,"n":300,"o":6.535,"t":"2026-10-12T17:45:00Z","v":135064,"vw":6.544394},{"c":6.46,"h":6.52,"l":6.46,"n":531,"o":6.52,"t":"2026-10-12T18:00:00Z","v":252245,"vw":6.485038},{"c":6.495,"h":6.52,"l":6.455,"n":479,"o":6.46,"t":"2026-10-12T18:15:00Z","v":256983,"vw":6.483725},{"c":6.445,"h":6.495,"l":6.4401,"n":242,"o":6.495,"t":"2026-10-12T18:30:00Z","v":91423,"vw":6.463076},{"c":6.47,"h":6.48,"l":6.405,"n":382,"o":6.4405,"t":"2026-10-12T18:45:00Z","v":128629,"vw":6.446113},{"c":6.4695,"h":6.5,"l":6.46,"n":315,"o":6.47,"t":"2026-10-12T19:00:00Z","v":176528,"vw":6.485966},{"c":6.5087,"h":6.53,"l":6.45,"n":332,"o":6.46,"t":"2026-10-12T19:15:00Z","v":107001,"vw":6.489241},{"c":6.535,"h":6.59,"l":6.505,"n":576,"o":6.51,"t":"2026-10-12T19:30:00Z","v":340139,"vw":6.549108},{"c":6.46,"h":6.57,"l":6.4525,"n":654,"o":6.53,"t":"2026-10-12T19:45:00Z","v":558004,"vw":6.484066},{"c":6.53,"h":6.54,"l":6.44,"n":117,"o":6.46,"t":"2026-10-12T20:00:00Z","v":56065,"vw":6.478095},{"c":6.54,"h":6.54,"l":6.51,"n":61,"o":6.52,"t":"2026-10-12T20:15:00Z","v":15270,"vw":6.527767},{"c":6.5503,"h":6.56,"l":6.52,"n":53,"o":6.53,"t":"2026-10-12T20:30:00Z","v":16285,"vw":6.540238},{"c":6.5993,"h":6.5993,"l":6.55,"n":67,"o":6.55,"t":"2026-10-12T20:45:00Z","v":23919,"vw":6.573951},{"c":6.58,"h":6.5995,"l":6.54,"n":23,"o":6.5995,"t":"2026-10-12T21:00:00Z","v":9842,"vw":6.571611},{"c":6.55,"h":6.5698,"l":6.55,"n":36,"o":6.5698,"t":"2026-10-12T21:15:00Z","v":10811,"vw":6.558681},{"c":6.55,"h":6.57,"l":6.55,"n":17,"o":6.56,"t":"2026-10-12T21:30:00Z","v":6341,"vw":6.553803},{"c":6.54,"h":6.55,"l":6.51,"n":35,"o":6.55,"t":"2026-10-12T21:45:00Z","v":13895,"vw":6.523363},{"c":6.53,"h":6.57,"l":6.52,"n":23,"o":6.53,"t":"2026-10-12T22:00:00Z","v":5014,"vw":6.543839},{"c":6.57,"h":6.57,"l":6.545,"n":14,"o":6.57,"t":"2026-10-12T22:15:00Z","v":3175,"vw":6.56854},{"c":6.51,"h":6.58,"l":6.51,"n":49,"o":6.5799,"t":"2026-10-12T22:30:00Z","v":16989,"vw":6.558885},{"c":6.4746,"h":6.5,"l":6.46,"n":44,"o":6.5,"t":"2026-10-12T22:45:00Z","v":13437,"vw":6.481114},{"c":6.46,"h":6.49,"l":6.44,"n":48,"o":6.48,"t":"2026-10-12T23:00:00Z","v":33024,"vw":6.452375},{"c":6.449,"h":6.45,"l":6.43,"n":46,"o":6.45,"t":"2026-10-12T23:15:00Z","v":13460,"vw":6.441339},{"c":6.4,"h":6.43,"l":6.36,"n":149,"o":6.43,"t":"2026-10-12T23:30:00Z","v":25849,"vw":6.385667},{"c":6.34,"h":6.39,"l":6.34,"n":87,"o":6.39,"t":"2026-10-12T23:45:00Z","v":16636,"vw":6.361443},{"c":6.25,"h":6.29,"l":6.11,"n":992,"o":6.2,"t":"2026-10-13T08:00:00Z","v":160146,"vw":6.1842},{"c":6.3,"h":6.3,"l":6.21,"n":138,"o":6.24,"t":"2026-10-13T08:15:00Z","v":15361,"vw":6.263596},{"c":6.34,"h":6.34,"l":6.27,"n":66,"o":6.3007,"t":"2026-10-13T08:30:00Z","v":15020,"vw":6.301103},{"c":6.3,"h":6.34,"l":6.3,"n":50,"o":6.3324,"t":"2026-10-13T08:45:00Z","v":13480,"vw":6.319619},{"c":6.28,"h":6.31,"l":6.25,"n":82,"o":6.3,"t":"2026-10-13T09:00:00Z","v":11064,"vw":6.27392},{"c":6.28,"h":6.28,"l":6.25,"n":30,"o":6.27,"t":"2026-10-13T09:15:00Z","v":11082,"vw":6.267175},{"c":6.23,"h":6.28,"l":6.23,"n":66,"o":6.27,"t":"2026-10-13T09:30:00Z","v":12883,"vw":6.25094},{"c":6.27,"h":6.27,"l":6.21,"n":60,"o":6.22,"t":"2026-10-13T09:45:00Z","v":10997,"vw":6.236016},{"c":6.26,"h":6.26,"l":6.24,"n":21,"o":6.25,"t":"2026-10-13T10:00:00Z","v":10621,"vw":6.24249},{"c":6.22,"h":6.26,"l":6.22,"n":38,"o":6.24,"t":"2026-10-13T10:15:00Z","v":11451,"vw":6.242802},{"c":6.18,"h":6.23,"l":6.18,"n":44,"o":6.22,"t":"2026-10-13T10:30:00Z","v":6184,"vw":6.204325},{"c":6.16,"h":6.2095,"l":6.155,"n":195,"o":6.19,"t":"2026-10-13T10:45:00Z","v":37027,"vw":6.185157},{"c":6.08,"h":6.19,"l":6.07,"n":403,"o":6.17,"t":"2026-10-13T11:00:00Z","v":204337,"vw":6.089131},{"c":6.1378,"h":6.1378,"l":6.07,"n":152,"o":6.1,"t":"2026-10-13T11:15:00Z","v":55520,"vw":6.102991},{"c":6.1393,"h":6.18,"l":6.13,"n":125,"o":6.139,"t":"2026-10-13T11:30:00Z","v":52364,"vw":6.145494},{"c":6.09,"h":6.15,"l":6.09,"n":159,"o":6.15,"t":"2026-10-13T11:45:00Z","v":43681,"vw":6.12127},{"c":5.9893,"h":6.08,"l":5.92,"n":1318,"o":6.08,"t":"2026-10-13T12:00:00Z","v":335167,"vw":5.990564},{"c":5.9899,"h":6.02,"l":5.95,"n":427,"o":5.99,"t":"2026-10-13T12:15:00Z","v":193564,"vw":5.983057},{"c":5.94,"h":6.02,"l":5.94,"n":337,"o":5.9878,"t":"2026-10-13T12:30:00Z","v":82203,"vw":5.97529},{"c":5.94,"h":5.98,"l":5.87,"n":704,"o":5.9406,"t":"2026-10-13T12:45:00Z","v":188177,"vw":5.928232},{"c":5.95,"h":5.975,"l":5.91,"n":231,"o":5.95,"t":"2026-10-13T13:00:00Z","v":42458,"vw":5.942652},{"c":5.89,"h":5.94,"l":5.875,"n":596,"o":5.94,"t":"2026-10-13T13:15:00Z","v":141360,"vw":5.911244},{"c":5.855,"h":5.89,"l":5.66,"n":3802,"o":5.885,"t":"2026-10-13T13:30:00Z","v":1679906,"vw":5.802077},{"c":5.75,"h":5.9399,"l":5.675,"n":1591,"o":5.85,"t":"2026-10-13T13:45:00Z","v":871303,"vw":5.754153},{"c":5.995,"h":6.03,"l":5.72,"n":1179,"o":5.75,"t":"2026-10-13T14:00:00Z","v":829349,"vw":5.871595},{"c":6.005,"h":6.09,"l":5.935,"n":815,"o":6,"t":"2026-10-13T14:15:00Z","v":507302,"vw":6.030103},{"c":6.15,"h":6.1501,"l":5.98,"n":487,"o":6.01,"t":"2026-10-13T14:30:00Z","v":488112,"vw":6.043638},{"c":6.15,"h":6.1858,"l":6.075,"n":616,"o":6.145,"t":"2026-10-13T14:45:00Z","v":372510,"vw":6.133183},{"c":6.155,"h":6.18,"l":6.105,"n":431,"o":6.1502,"t":"2026-10-13T15:00:00Z","v":272000,"vw":6.141172},{"c":6.1298,"h":6.17,"l":6.11,"n":315,"o":6.15,"t":"2026-10-13T15:15:00Z","v":163708,"vw":6.139302},{"c":6.0781,"h":6.14,"l":6.0539,"n":301,"o":6.125,"t":"2026-10-13T15:30:00Z","v":195295,"vw":6.093094},{"c":6.12,"h":6.165,"l":6.03,"n":270,"o":6.075,"t":"2026-10-13T15:45:00Z","v":126012,"vw":6.082733},{"c":6.21,"h":6.235,"l":6.12,"n":463,"o":6.12,"t":"2026-10-13T16:00:00Z","v":182706,"vw":6.193389},{"c":6.225,"h":6.25,"l":6.19,"n":319,"o":6.22,"t":"2026-10-13T16:15:00Z","v":158642,"vw":6.217068},{"c":6.3497,"h":6.37,"l":6.235,"n":439,"o":6.235,"t":"2026-10-13T16:30:00Z","v":208196,"vw":6.33378},{"c":6.35,"h":6.455,"l":6.35,"n":1621,"o":6.3501,"t":"2026-10-13T16:45:00Z","v":1416124,"vw":6.420339},{"c":6.35,"h":6.365,"l":6.3,"n":402,"o":6.35,"t":"2026-10-13T17:00:00Z","v":206027,"vw":6.332377},{"c":6.31,"h":6.365,"l":6.3095,"n":193,"o":6.36,"t":"2026-10-13T17:15:00Z","v":116001,"vw":6.329118},{"c":6.36,"h":6.3799,"l":6.305,"n":219,"o":6.31,"t":"2026-10-13T17:30:00Z","v":86289,"vw":6.340455},{"c":6.36,"h":6.415,"l":6.31,"n":385,"o":6.37,"t":"2026-10-13T17:45:00Z","v":222179,"vw":6.363939},{"c":6.365,"h":6.43,"l":6.34,"n":288,"o":6.37,"t":"2026-10-13T18:00:00Z","v":101724,"vw":6.382704},{"c":6.3551,"h":6.38,"l":6.34,"n":145,"o":6.37,"t":"2026-10-13T18:15:00Z","v":71649,"vw":6.361522},{"c":6.33,"h":6.375,"l":6.31,"n":155,"o":6.355,"t":"2026-10-13T18:30:00Z","v":71996,"vw":6.341035},{"c":6.34,"h":6.37,"l":6.325,"n":148,"o":6.325,"t":"2026-10-13T18:45:00Z","v":51484,"vw":6.34586},{"c":6.36,"h":6.405,"l":6.335,"n":163,"o":6.34,"t":"2026-10-13T19:00:00Z","v":60783,"vw":6.366404},{"c":6.435,"h":6.455,"l":6.351,"n":283,"o":6.37,"t":"2026-10-13T19:15:00Z","v":121238,"vw":6.417714},{"c":6.425,"h":6.4685,"l":6.4,"n":365,"o":6.44,"t":"2026-10-13T19:30:00Z","v":195715,"vw":6.432402},{"c":6.45,"h":6.455,"l":6.4001,"n":663,"o":6.415,"t":"2026-10-13T19:45:00Z","v":395718,"vw":6.424451},{"c":6.55,"h":6.57,"l":6.41,"n":244,"o":6.44,"t":"2026-10-13T20:00:00Z","v":116232,"vw":6.513016},{"c":6.54,"h":6.55,"l":6.49,"n":62,"o":6.54,"t":"2026-10-13T20:15:00Z","v":17716,"vw":6.522049},{"c":6.5102,"h":6.55,"l":6.51,"n":44,"o":6.531,"t":"2026-10-13T20:30:00Z","v":14618,"vw":6.528009},{"c":6.509,"h":6.52,"l":6.5,"n":21,"o":6.5131,"t":"2026-10-13T20:45:00Z","v":19816,"vw":6.516619},{"c":6.48,"h":6.51,"l":6.4702,"n":51,"o":6.51,"t":"2026-10-13T21:00:00Z","v":15023,"vw":6.485159},{"c":6.51,"h":6.53,"l":6.4701,"n":23,"o":6.471,"t":"2026-10-13T21:15:00Z","v":9477,"vw":6.514212},{"c":6.56,"h":6.57,"l":6.53,"n":27,"o":6.54,"t":"2026-10-13T21:30:00Z","v":14149,"vw":6.547968},{"c":6.53,"h":6.55,"l":6.511,"n":40,"o":6.54,"t":"2026-10-13T21:45:00Z","v":9357,"vw":6.527196},{"c":6.511,"h":6.52,"l":6.511,"n":12,"o":6.511,"t":"2026-10-13T22:00:00Z","v":2042,"vw":6.511456},{"c":6.57,"h":6.57,"l":6.481,"n":24,"o":6.52,"t":"2026-10-13T22:15:00Z","v":7555,"vw":6.514726},{"c":6.58,"h":6.58,"l":6.56,"n":25,"o":6.57,"t":"2026-10-13T22:30:00Z","v":10884,"vw":6.566566},{"c":6.6,"h":6.62,"l":6.575,"n":110,"o":6.58,"t":"2026-10-13T22:45:00Z","v":51093,"vw":6.598731},{"c":6.56,"h":6.6,"l":6.55,"n":38,"o":6.6,"t":"2026-10-13T23:00:00Z","v":9523,"vw":6.562347},{"c":6.53,"h":6.57,"l":6.53,"n":15,"o":6.5698,"t":"2026-10-13T23:15:00Z","v":6431,"vw":6.557401},{"c":6.55,"h":6.55,"l":6.53,"n":16,"o":6.54,"t":"2026-10-13T23:30:00Z","v":2047,"vw":6.538101},{"c":6.549,"h":6.55,"l":6.53,"n":23,"o":6.54,"t":"2026-10-13T23:45:00Z","v":6013,"vw":6.537681},{"c":6.52,"h":6.58,"l":6.33,"n":544,"o":6.36,"t":"2026-10-14T08:00:00Z","v":118123,"vw":6.455334},{"c":6.48,"h":6.54,"l":6.48,"n":37,"o":6.51,"t":"2026-10-14T08:15:00Z","v":6404,"vw":6.520556},{"c":6.41,"h":6.48,"l":6.4,"n":111,"o":6.48,"t":"2026-10-14T08:30:00Z","v":16790,"vw":6.43797},{"c":6.39,"h":6.4,"l":6.38,"n":22,"o":6.38,"t":"2026-10-14T08:45:00Z","v":6341,"vw":6.382562},{"c":6.35,"h":6.39,"l":6.35,"n":105,"o":6.3703,"t":"2026-10-14T09:00:00Z","v":20619,"vw":6.365098},{"c":6.28,"h":6.38,"l":6.28,"n":37,"o":6.35,"t":"2026-10-14T09:15:00Z","v":3932,"vw":6.329744},{"c":6.37,"h":6.38,"l":6.3,"n":25,"o":6.3,"t":"2026-10-14T09:30:00Z","v":9501,"vw":6.344669},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-14T09:45:00Z","v":1070,"vw":6.365},{"c":6.335,"h":6.36,"l":6.32,"n":115,"o":6.36,"t":"2026-10-14T10:00:00Z","v":17192,"vw":6.329439},{"c":6.34,"h":6.37,"l":6.34,"n":26,"o":6.35,"t":"2026-10-14T10:15:00Z","v":6409,"vw":6.359266},{"c":6.33,"h":6.3403,"l":6.33,"n":56,"o":6.34,"t":"2026-10-14T10:30:00Z","v":9974,"vw":6.338326},{"c":6.28,"h":6.33,"l":6.27,"n":130,"o":6.32,"t":"2026-10-14T10:45:00Z","v":12915,"vw":6.305727},{"c":6.22,"h":6.29,"l":6.16,"n":332,"o":6.28,"t":"2026-10-14T11:00:00Z","v":60612,"vw":6.199187},{"c":6.19,"h":6.22,"l":6.18,"n":134,"o":6.2,"t":"2026-10-14T11:15:00Z","v":97690,"vw":6.192479},{"c":6.18,"h":6.22,"l":6.18,"n":123,"o":6.18,"t":"2026-10-14T11:30:00Z","v":28110,"vw":6.19392},{"c":6.21,"h":6.23,"l":6.19,"n":294,"o":6.2,"t":"2026-10-14T11:45:00Z","v":37745,"vw":6.213307},{"c":6.265,"h":6.2797,"l":6.17,"n":490,"o":6.19,"t":"2026-10-14T12:00:00Z","v":95612,"vw":6.215526},{"c":6.26,"h":6.27,"l":6.21,"n":230,"o":6.26,"t":"2026-10-14T12:15:00Z","v":52234,"vw":6.241525},{"c":5.93,"h":6.21,"l":5.92,"n":900,"o":6.21,"t":"2026-10-14T12:30:00Z","v":271783,"vw":6.005389},{"c":5.9,"h":5.99,"l":5.89,"n":696,"o":5.93,"t":"2026-10-14T12:45:00Z","v":238697,"vw":5.939186},{"c":5.91,"h":5.92,"l":5.88,"n":681,"o":5.9,"t":"2026-10-14T13:00:00Z","v":173745,"vw":5.904637},{"c":5.9378,"h":5.99,"l":5.87,"n":1084,"o":5.9198,"t":"2026-10-14T13:15:00Z","v":221091,"vw":5.91804},{"c":5.435,"h":6.075,"l":5.37,"n":7340,"o":5.93,"t":"2026-10-14T13:30:00Z","v":3619926,"vw":5.519551},{"c":5.185,"h":5.52,"l":5.18,"n":3528,"o":5.44,"t":"2026-10-14T13:45:00Z","v":2126783,"vw":5.347937},{"c":5.205,"h":5.3376,"l":5.145,"n":3129,"o":5.185,"t":"2026-10-14T14:00:00Z","v":1923312,"vw":5.229623},{"c":5.245,"h":5.26,"l":5.185,"n":2264,"o":5.2058,"t":"2026-10-14T14:15:00Z","v":1625675,"vw":5.218588},{"c":5.355,"h":5.39,"l":5.23,"n":2160,"o":5.24,"t":"2026-10-14T14:30:00Z","v":1355183,"vw":5.319251},{"c":5.43,"h":5.4701,"l":5.355,"n":1614,"o":5.3585,"t":"2026-10-14T14:45:00Z","v":1136331,"vw":5.403902},{"c":5.28,"h":5.44,"l":5.205,"n":1541,"o":5.435,"t":"2026-10-14T15:00:00Z","v":1383612,"vw":5.27097},{"c":5.23,"h":5.315,"l":5.215,"n":948,"o":5.28,"t":"2026-10-14T15:15:00Z","v":635376,"vw":5.263331},{"c":5.15,"h":5.245,"l":5.15,"n":1233,"o":5.225,"t":"2026-10-14T15:30:00Z","v":834510,"vw":5.188546},{"c":5.1755,"h":5.22,"l":5.155,"n":1061,"o":5.155,"t":"2026-10-14T15:45:00Z","v":754674,"vw":5.185882},{"c":5.045,"h":5.175,"l":5.031,"n":1218,"o":5.17,"t":"2026-10-14T16:00:00Z","v":1119768,"vw":5.094282},{"c":5.0399,"h":5.08,"l":5,"n":1036,"o":5.04,"t":"2026-10-14T16:15:00Z","v":863921,"vw":5.038225},{"c":5.15,"h":5.1888,"l":5.0347,"n":779,"o":5.0399,"t":"2026-10-14T16:30:00Z","v":538550,"vw":5.124658},{"c":5.135,"h":5.15,"l":5.075,"n":673,"o":5.145,"t":"2026-10-14T16:45:00Z","v":438378,"vw":5.119994},{"c":5.085,"h":5.15,"l":5.085,"n":597,"o":5.13,"t":"2026-10-14T17:00:00Z","v":285767,"vw":5.118972},{"c":5.035,"h":5.12,"l":5.02,"n":719,"o":5.085,"t":"2026-10-14T17:15:00Z","v":408539,"vw":5.075579},{"c":4.995,"h":5.04,"l":4.9501,"n":2040,"o":5.03,"t":"2026-10-14T17:30:00Z","v":1618896,"vw":5.001223},{"c":4.88,"h":4.99,"l":4.85,"n":1447,"o":4.99,"t":"2026-10-14T17:45:00Z","v":1460486,"vw":4.930432},{"c":4.8611,"h":4.91,"l":4.84,"n":1473,"o":4.87,"t":"2026-10-14T18:00:00Z","v":1315063,"vw":4.876529},{"c":4.84,"h":4.91,"l":4.8,"n":1054,"o":4.855,"t":"2026-10-14T18:15:00Z","v":1064941,"vw":4.851355},{"c":4.83,"h":4.88,"l":4.815,"n":1039,"o":4.835,"t":"2026-10-14T18:30:00Z","v":904420,"vw":4.850543},{"c":4.895,"h":4.9299,"l":4.835,"n":1270,"o":4.835,"t":"2026-10-14T18:45:00Z","v":1285942,"vw":4.884024},{"c":4.835,"h":4.915,"l":4.82,"n":1092,"o":4.89,"t":"2026-10-14T19:00:00Z","v":1078971,"vw":4.866077},{"c":4.835,"h":4.93,"l":4.82,"n":1744,"o":4.83,"t":"2026-10-14T19:15:00Z","v":1768237,"vw":4.878408},{"c":4.835,"h":4.88,"l":4.812,"n":1703,"o":4.8301,"t":"2026-10-14T19:30:00Z","v":1440883,"vw":4.852563},{"c":4.85,"h":4.865,"l":4.79,"n":1813,"o":4.835,"t":"2026-10-14T19:45:00Z","v":1628032,"vw":4.834267},{"c":4.7898,"h":4.91,"l":4.76,"n":1049,"o":4.85,"t":"2026-10-14T20:00:00Z","v":1047763,"vw":4.800069},{"c":4.79,"h":4.79,"l":4.76,"n":163,"o":4.7805,"t":"2026-10-14T20:15:00Z","v":54410,"vw":4.775938},{"c":4.78,"h":4.82,"l":4.78,"n":155,"o":4.8,"t":"2026-10-14T20:30:00Z","v":57181,"vw":4.806401},{"c":4.799,"h":4.8091,"l":4.7603,"n":122,"o":4.79,"t":"2026-10-14T20:45:00Z","v":73267,"vw":4.77699},{"c":4.81,"h":4.82,"l":4.79,"n":68,"o":4.8,"t":"2026-10-14T21:00:00Z","v":50051,"vw":4.808017},{"c":4.793,"h":4.81,"l":4.77,"n":82,"o":4.8098,"t":"2026-10-14T21:15:00Z","v":92542,"vw":4.781487},{"c":4.745,"h":4.8,"l":4.74,"n":194,"o":4.7704,"t":"2026-10-14T21:30:00Z","v":90820,"vw":4.758726},{"c":4.79,"h":4.79,"l":4.74,"n":140,"o":4.75,"t":"2026-10-14T21:45:00Z","v":54834,"vw":4.761891},{"c":4.74,"h":4.8,"l":4.7119,"n":174,"o":4.8,"t":"2026-10-14T22:00:00Z","v":66096,"vw":4.767695},{"c":4.7,"h":4.75,"l":4.68,"n":307,"o":4.7391,"t":"2026-10-14T22:15:00Z","v":122472,"vw":4.70665},{"c":4.7,"h":4.7068,"l":4.67,"n":196,"o":4.7,"t":"2026-10-14T22:30:00Z","v":109299,"vw":4.68249},{"c":4.71,"h":4.77,"l":4.68,"n":144,"o":4.68,"t":"2026-10-14T22:45:00Z","v":66936,"vw":4.73015},{"c":4.695,"h":4.74,"l":4.68,"n":148,"o":4.7097,"t":"2026-10-14T23:00:00Z","v":71734,"vw":4.694669},{"c":4.63,"h":4.69,"l":4.62,"n":188,"o":4.69,"t":"2026-10-14T23:15:00Z","v":114261,"vw":4.652017},{"c":4.62,"h":4.63,"l":4.575,"n":409,"o":4.62,"t":"2026-10-14T23:30:00Z","v":169178,"vw":4.5987},{"c":4.65,"h":4.65,"l":4.55,"n":238,"o":4.6151,"t":"2026-10-14T23:45:00Z","v":108235,"vw":4.580998},{"c":4.54,"h":4.77,"l":4.52,"n":893,"o":4.5623,"t":"2026-10-15T08:00:00Z","v":296410,"vw":4.610184},{"c":4.53,"h":4.55,"l":4.5,"n":503,"o":4.53,"t":"2026-10-15T08:15:00Z","v":112693,"vw":4.524514},{"c":4.5301,"h":4.56,"l":4.53,"n":93,"o":4.54,"t":"2026-10-15T08:30:00Z","v":45210,"vw":4.545055},{"c":4.62,"h":4.63,"l":4.54,"n":118,"o":4.54,"t":"2026-10-15T08:45:00Z","v":33415,"vw":4.577623},{"c":4.69,"h":4.7,"l":4.6,"n":183,"o":4.6,"t":"2026-10-15T09:00:00Z","v":28513,"vw":4.660859},{"c":4.62,"h":4.69,"l":4.6106,"n":94,"o":4.69,"t":"2026-10-15T09:15:00Z","v":22932,"vw":4.653903},{"c":4.58,"h":4.63,"l":4.58,"n":69,"o":4.63,"t":"2026-10-15T09:30:00Z","v":19201,"vw":4.601989},{"c":4.56,"h":4.58,"l":4.56,"n":82,"o":4.58,"t":"2026-10-15T09:45:00Z","v":16085,"vw":4.565766},{"c":4.57,"h":4.57,"l":4.55,"n":43,"o":4.56,"t":"2026-10-15T10:00:00Z","v":6552,"vw":4.559602},{"c":4.565,"h":4.58,"l":4.56,"n":124,"o":4.57,"t":"2026-10-15T10:15:00Z","v":14590,"vw":4.572801},{"c":4.55,"h":4.57,"l":4.545,"n":94,"o":4.56,"t":"2026-10-15T10:30:00Z","v":37557,"vw":4.553892},{"c":4.47,"h":4.53,"l":4.47,"n":145,"o":4.53,"t":"2026-10-15T10:45:00Z","v":49579,"vw":4.497706},{"c":4.45,"h":4.5,"l":4.33,"n":699,"o":4.475,"t":"2026-10-15T11:00:00Z","v":430792,"vw":4.386406},{"c":4.48,"h":4.5,"l":4.4,"n":312,"o":4.45,"t":"2026-10-15T11:15:00Z","v":292889,"vw":4.443061},{"c":4.55,"h":4.57,"l":4.45,"n":400,"o":4.48,"t":"2026-10-15T11:30:00Z","v":259208,"vw":4.535088},{"c":4.5,"h":4.55,"l":4.4901,"n":189,"o":4.54,"t":"2026-10-15T11:45:00Z","v":170636,"vw":4.525151},{"c":4.4899,"h":4.52,"l":4.43,"n":214,"o":4.4905,"t":"2026-10-15T12:00:00Z","v":85858,"vw":4.471667},{"c":4.52,"h":4.54,"l":4.45,"n":302,"o":4.48,"t":"2026-10-15T12:15:00Z","v":79288,"vw":4.477959},{"c":4.4327,"h":4.52,"l":4.375,"n":728,"o":4.45,"t":"2026-10-15T12:30:00Z","v":214735,"vw":4.437829},{"c":4.36,"h":4.46,"l":4.35,"n":354,"o":4.4509,"t":"2026-10-15T12:45:00Z","v":128721,"vw":4.395061},{"c":4.35,"h":4.37,"l":4.3,"n":383,"o":4.36,"t":"2026-10-15T13:00:00Z","v":201069,"vw":4.332854},{"c":4.32,"h":4.39,"l":4.23,"n":737,"o":4.35,"t":"2026-10-15T13:15:00Z","v":194710,"vw":4.310949},{"c":4.0299,"h":4.425,"l":3.895,"n":4728,"o":4.32,"t":"2026-10-15T13:30:00Z","v":3191893,"vw":4.066507},{"c":3.67,"h":4.03,"l":3.65,"n":2998,"o":4.02,"t":"2026-10-15T13:45:00Z","v":2831868,"vw":3.772452},{"c":3.655,"h":3.87,"l":3.635,"n":2370,"o":3.66,"t":"2026-10-15T14:00:00Z","v":1925310,"vw":3.739671},{"c":3.73,"h":3.811,"l":3.6,"n":1731,"o":3.66,"t":"2026-10-15T14:15:00Z","v":1631428,"vw":3.709758},{"c":4,"h":4.04,"l":3.67,"n":1632,"o":3.71,"t":"2026-10-15T14:30:00Z","v":1539595,"vw":3.876239},{"c":4.0504,"h":4.1198,"l":3.94,"n":1263,"o":4.005,"t":"2026-10-15T14:45:00Z","v":1185313,"vw":4.028176},{"c":4.165,"h":4.2298,"l":3.9835,"n":1263,"o":4.055,"t":"2026-10-15T15:00:00Z","v":1530251,"vw":4.093519},{"c":4.025,"h":4.215,"l":3.99,"n":1318,"o":4.17,"t":"2026-10-15T15:15:00Z","v":1229564,"vw":4.116465},{"c":4.0099,"h":4.055,"l":3.96,"n":923,"o":4.025,"t":"2026-10-15T15:30:00Z","v":860029,"vw":4.004084},{"c":4.09,"h":4.11,"l":3.985,"n":753,"o":3.995,"t":"2026-10-15T15:45:00Z","v":678659,"vw":4.018424},{"c":4.075,"h":4.205,"l":4.07,"n":858,"o":4.09,"t":"2026-10-15T16:00:00Z","v":761393,"vw":4.130716},{"c":4.0222,"h":4.09,"l":4.0222,"n":567,"o":4.06,"t":"2026-10-15T16:15:00Z","v":500545,"vw":4.06283},{"c":4.18,"h":4.18,"l":4,"n":721,"o":4.03,"t":"2026-10-15T16:30:00Z","v":594689,"vw":4.087201},{"c":4.225,"h":4.251,"l":4.1828,"n":734,"o":4.1828,"t":"2026-10-15T16:45:00Z","v":712693,"vw":4.219779},{"c":4.355,"h":4.3799,"l":4.195,"n":952,"o":4.22,"t":"2026-10-15T17:00:00Z","v":725780,"vw":4.315954},{"c":4.385,"h":4.41,"l":4.300967,"n":682,"o":4.3481,"t":"2026-10-15T17:15:00Z","v":545999,"vw":4.355048},{"c":4.495,"h":4.53,"l":4.3895,"n":1024,"o":4.3895,"t":"2026-10-15T17:30:00Z","v":798358,"vw":4.462484},{"c":4.525,"h":4.545,"l":4.465,"n":944,"o":4.5,"t":"2026-10-15T17:45:00Z","v":670952,"vw":4.509222},{"c":4.4303,"h":4.515,"l":4.42,"n":746,"o":4.515,"t":"2026-10-15T18:00:00Z","v":466749,"vw":4.458561},{"c":4.4572,"h":4.46,"l":4.4102,"n":764,"o":4.43,"t":"2026-10-15T18:15:00Z","v":474849,"vw":4.43362},{"c":4.53,"h":4.5395,"l":4.4313,"n":644,"o":4.455,"t":"2026-10-15T18:30:00Z","v":426850,"vw":4.469073},{"c":4.55,"h":4.55,"l":4.46,"n":1059,"o":4.53,"t":"2026-10-15T18:45:00Z","v":689949,"vw":4.518269},{"c":4.6,"h":4.635,"l":4.5401,"n":1276,"o":4.55,"t":"2026-10-15T19:00:00Z","v":710209,"vw":4.584441},{"c":4.6999,"h":4.7487,"l":4.605,"n":1566,"o":4.605,"t":"2026-10-15T19:15:00Z","v":1332978,"vw":4.699367},{"c":4.714,"h":4.7662,"l":4.64,"n":1079,"o":4.69,"t":"2026-10-15T19:30:00Z","v":629045,"vw":4.706208},{"c":4.81,"h":4.82,"l":4.695,"n":1135,"o":4.72,"t":"2026-10-15T19:45:00Z","v":1190914,"vw":4.748769},{"c":4.87,"h":4.95,"l":4.8,"n":515,"o":4.81,"t":"2026-10-15T20:00:00Z","v":341879,"vw":4.879703},{"c":4.9094,"h":4.91,"l":4.831,"n":112,"o":4.8669,"t":"2026-10-15T20:15:00Z","v":51716,"vw":4.879333},{"c":4.9,"h":4.94,"l":4.88,"n":93,"o":4.9,"t":"2026-10-15T20:30:00Z","v":35579,"vw":4.913544},{"c":4.84,"h":4.8983,"l":4.77,"n":155,"o":4.8983,"t":"2026-10-15T20:45:00Z","v":104346,"vw":4.844874},{"c":4.74,"h":4.83,"l":4.61,"n":299,"o":4.83,"t":"2026-10-15T21:00:00Z","v":251840,"vw":4.67738},{"c":4.81,"h":4.8383,"l":4.7,"n":92,"o":4.7471,"t":"2026-10-15T21:15:00Z","v":81025,"vw":4.780469},{"c":4.814,"h":4.83,"l":4.7564,"n":94,"o":4.83,"t":"2026-10-15T21:30:00Z","v":32232,"vw":4.825332},{"c":4.85,"h":4.88,"l":4.7633,"n":127,"o":4.83,"t":"2026-10-15T21:45:00Z","v":47860,"vw":4.858382},{"c":4.84,"h":4.9288,"l":4.81,"n":72,"o":4.87,"t":"2026-10-15T22:00:00Z","v":53509,"vw":4.893492},{"c":4.871,"h":4.8999,"l":4.86,"n":40,"o":4.8999,"t":"2026-10-15T22:15:00Z","v":24562,"vw":4.883079},{"c":4.8698,"h":4.8866,"l":4.83,"n":51,"o":4.8866,"t":"2026-10-15T22:30:00Z","v":32449,"vw":4.858584},{"c":4.81,"h":4.8697,"l":4.801,"n":53,"o":4.861,"t":"2026-10-15T22:45:00Z","v":38666,"vw":4.823769},{"c":4.78,"h":4.82,"l":4.76,"n":38,"o":4.81,"t":"2026-10-15T23:00:00Z","v":28295,"vw":4.776143},{"c":4.769,"h":4.7901,"l":4.76,"n":51,"o":4.78,"t":"2026-10-15T23:15:00Z","v":52933,"vw":4.769512},{"c":4.6928,"h":4.77,"l":4.6904,"n":74,"o":4.76,"t":"2026-10-15T23:30:00Z","v":42822,"vw":4.717293},{"c":4.71,"h":4.74,"l":4.7002,"n":46,"o":4.71,"t":"2026-10-15T23:45:00Z","v":178075,"vw":4.712945},{"c":4.67,"h":5,"l":4.67,"n":781,"o":4.76,"t":"2026-10-16T08:00:00Z","v":341659,"vw":4.864411},{"c":4.75,"h":4.75,"l":4.67,"n":110,"o":4.67,"t":"2026-10-16T08:15:00Z","v":25291,"vw":4.701923},{"c":4.76,"h":4.76,"l":4.72,"n":106,"o":4.75,"t":"2026-10-16T08:30:00Z","v":20859,"vw":4.730693},{"c":4.71,"h":4.75,"l":4.71,"n":34,"o":4.75,"t":"2026-10-16T08:45:00Z","v":18104,"vw":4.724561},{"c":4.7,"h":4.71,"l":4.66,"n":99,"o":4.7,"t":"2026-10-16T09:00:00Z","v":43125,"vw":4.676074},{"c":4.71,"h":4.725,"l":4.7,"n":62,"o":4.7,"t":"2026-10-16T09:15:00Z","v":10509,"vw":4.711561},{"c":4.72,"h":4.76,"l":4.71,"n":63,"o":4.71,"t":"2026-10-16T09:30:00Z","v":25193,"vw":4.725706},{"c":4.71,"h":4.75,"l":4.71,"n":38,"o":4.73,"t":"2026-10-16T09:45:00Z","v":7748,"vw":4.726058},{"c":4.62,"h":4.7,"l":4.6,"n":206,"o":4.7,"t":"2026-10-16T10:00:00Z","v":61475,"vw":4.63386},{"c":4.57,"h":4.6595,"l":4.57,"n":149,"o":4.63,"t":"2026-10-16T10:15:00Z","v":27223,"vw":4.612049},{"c":4.5907,"h":4.6,"l":4.48,"n":480,"o":4.5706,"t":"2026-10-16T10:30:00Z","v":149130,"vw":4.528538},{"c":4.55,"h":4.61,"l":4.55,"n":74,"o":4.59,"t":"2026-10-16T10:45:00Z","v":19286,"vw":4.587741},{"c":4.54,"h":4.56,"l":4.43,"n":459,"o":4.56,"t":"2026-10-16T11:00:00Z","v":102285,"vw":4.499507},{"c":4.48,"h":4.54,"l":4.46,"n":284,"o":4.54,"t":"2026-10-16T11:15:00Z","v":145079,"vw":4.490061},{"c":4.45,"h":4.48,"l":4.409,"n":296,"o":4.475,"t":"2026-10-16T11:30:00Z","v":306526,"vw":4.457695},{"c":4.45,"h":4.478,"l":4.43,"n":166,"o":4.46,"t":"2026-10-16T11:45:00Z","v":79759,"vw":4.449731},{"c":4.3938,"h":4.4576,"l":4.39,"n":371,"o":4.45,"t":"2026-10-16T12:00:00Z","v":161675,"vw":4.43159},{"c":4.46,"h":4.4698,"l":4.3819,"n":257,"o":4.4002,"t":"2026-10-16T12:15:00Z","v":95661,"vw":4.440066},{"c":4.41,"h":4.46,"l":4.4,"n":170,"o":4.4597,"t":"2026-10-16T12:30:00Z","v":67335,"vw":4.427704},{"c":4.4594,"h":4.4594,"l":4.4002,"n":90,"o":4.42,"t":"2026-10-16T12:45:00Z","v":51872,"vw":4.422168},{"c":4.475,"h":4.5,"l":4.438,"n":151,"o":4.46,"t":"2026-10-16T13:00:00Z","v":81313,"vw":4.468249},{"c":4.41,"h":4.48,"l":4.4,"n":874,"o":4.48,"t":"2026-10-16T13:15:00Z","v":184326,"vw":4.428018},{"c":4.425,"h":4.4399,"l":4.13,"n":2098,"o":4.42,"t":"2026-10-16T13:30:00Z","v":1343318,"vw":4.284468},{"c":4.28,"h":4.42,"l":4.21,"n":1050,"o":4.42,"t":"2026-10-16T13:45:00Z","v":869647,"vw":4.283702},{"c":4.2601,"h":4.33,"l":4.18,"n":770,"o":4.285,"t":"2026-10-16T14:00:00Z","v":678271,"vw":4.253243},{"c":4.315,"h":4.315,"l":4.245,"n":410,"o":4.27,"t":"2026-10-16T14:15:00Z","v":305570,"vw":4.276162},{"c":4.33,"h":4.4,"l":4.29,"n":463,"o":4.29,"t":"2026-10-16T14:30:00Z","v":399305,"vw":4.359184},{"c":4.1422,"h":4.3298,"l":4.13,"n":812,"o":4.32,"t":"2026-10-16T14:45:00Z","v":533321,"vw":4.201217},{"c":4.0251,"h":4.14,"l":3.98,"n":1155,"o":4.14,"t":"2026-10-16T15:00:00Z","v":890321,"vw":4.04974},{"c":4.04,"h":4.06,"l":3.9901,"n":523,"o":4.0185,"t":"2026-10-16T15:15:00Z","v":602599,"vw":4.028366},{"c":4.045,"h":4.1,"l":4.03,"n":522,"o":4.04,"t":"2026-10-16T15:30:00Z","v":565523,"vw":4.064935},{"c":3.9699,"h":4.1,"l":3.96,"n":493,"o":4.049,"t":"2026-10-16T15:45:00Z","v":349955,"vw":4.015142},{"c":3.98,"h":3.98,"l":3.89,"n":887,"o":3.97,"t":"2026-10-16T16:00:00Z","v":941249,"vw":3.923084},{"c":3.9892,"h":3.99,"l":3.935,"n":347,"o":3.975,"t":"2026-10-16T16:15:00Z","v":300621,"vw":3.965754},{"c":3.9799,"h":4.0099,"l":3.9401,"n":339,"o":3.98,"t":"2026-10-16T16:30:00Z","v":318297,"vw":3.977773},{"c":3.9199,"h":3.9899,"l":3.9,"n":312,"o":3.9871,"t":"2026-10-16T16:45:00Z","v":314939,"vw":3.929753},{"c":3.8527,"h":3.92,"l":3.845,"n":615,"o":3.915,"t":"2026-10-16T17:00:00Z","v":809223,"vw":3.874898},{"c":3.87,"h":3.8899,"l":3.8,"n":641,"o":3.8488,"t":"2026-10-16T17:15:00Z","v":651540,"vw":3.82678},{"c":3.9301,"h":3.945,"l":3.8442,"n":610,"o":3.87,"t":"2026-10-16T17:30:00Z","v":620413,"vw":3.895091},{"c":3.815,"h":3.96,"l":3.815,"n":390,"o":3.927,"t":"2026-10-16T17:45:00Z","v":314258,"vw":3.872763},{"c":3.8193,"h":3.8376,"l":3.78,"n":550,"o":3.815,"t":"2026-10-16T18:00:00Z","v":493365,"vw":3.806014},{"c":3.76,"h":3.83,"l":3.7518,"n":544,"o":3.815,"t":"2026-10-16T18:15:00Z","v":604634,"vw":3.778882},{"c":3.72,"h":3.79,"l":3.7,"n":589,"o":3.7796,"t":"2026-10-16T18:30:00Z","v":649915,"vw":3.736119},{"c":3.6699,"h":3.73,"l":3.64,"n":814,"o":3.73,"t":"2026-10-16T18:45:00Z","v":1003433,"vw":3.668932},{"c":3.75,"h":3.7501,"l":3.6201,"n":829,"o":3.6701,"t":"2026-10-16T19:00:00Z","v":917280,"vw":3.66866},{"c":3.75,"h":3.77,"l":3.675,"n":614,"o":3.75,"t":"2026-10-16T19:15:00Z","v":627736,"vw":3.721337},{"c":3.605,"h":3.755,"l":3.6,"n":1058,"o":3.75,"t":"2026-10-16T19:30:00Z","v":1251434,"vw":3.646199},{"c":3.72,"h":3.755,"l":3.58,"n":994,"o":3.605,"t":"2026-10-16T19:45:00Z","v":765852,"vw":3.645907},{"c":3.71,"h":3.78,"l":3.6934,"n":231,"o":3.72,"t":"2026-10-16T20:00:00Z","v":114138,"vw":3.725605},{"c":3.7394,"h":3.7459,"l":3.71,"n":69,"o":3.71,"t":"2026-10-16T20:15:00Z","v":27999,"vw":3.728774},{"c":3.7899,"h":3.7991,"l":3.73,"n":133,"o":3.735,"t":"2026-10-16T20:30:00Z","v":54361,"vw":3.75124},{"c":3.76,"h":3.7962,"l":3.75,"n":83,"o":3.79,"t":"2026-10-16T20:45:00Z","v":64326,"vw":3.769379},{"c":3.73,"h":3.7583,"l":3.72,"n":58,"o":3.755,"t":"2026-10-16T21:00:00Z","v":30511,"vw":3.735611},{"c":3.74,"h":3.7471,"l":3.72,"n":56,"o":3.72,"t":"2026-10-16T21:15:00Z","v":20463,"vw":3.732605},{"c":3.7537,"h":3.76,"l":3.73,"n":39,"o":3.73,"t":"2026-10-16T21:30:00Z","v":31682,"vw":3.733508},{"c":3.6918,"h":3.74,"l":3.6918,"n":89,"o":3.74,"t":"2026-10-16T21:45:00Z","v":72146,"vw":3.717251},{"c":3.6914,"h":3.7439,"l":3.69,"n":32,"o":3.69,"t":"2026-10-16T22:00:00Z","v":14637,"vw":3.705719},{"c":3.6977,"h":3.7502,"l":3.6968,"n":37,"o":3.6968,"t":"2026-10-16T22:15:00Z","v":25274,"vw":3.729008},{"c":3.7026,"h":3.74,"l":3.7,"n":22,"o":3.72,"t":"2026-10-16T22:30:00Z","v":9438,"vw":3.708963},{"c":3.72,"h":3.751,"l":3.71,"n":29,"o":3.715,"t":"2026-10-16T22:45:00Z","v":6463,"vw":3.725243},{"c":3.71,"h":3.73,"l":3.67,"n":98,"o":3.73,"t":"2026-10-16T23:00:00Z","v":20584,"vw":3.688426},{"c":3.7,"h":3.71,"l":3.6811,"n":48,"o":3.71,"t":"2026-10-16T23:15:00Z","v":17415,"vw":3.693369},{"c":3.7007,"h":3.72,"l":3.7,"n":28,"o":3.71,"t":"2026-10-16T23:30:00Z","v":9131,"vw":3.705288},{"c":3.73,"h":3.73,"l":3.702,"n":60,"o":3.73,"t":"2026-10-16T23:45:00Z","v":10761,"vw":3.717849},{"c":3.95,"h":4.02,"l":3.85,"n":572,"o":3.85,"t":"2026-10-19T08:00:00Z","v":385942,"vw":3.968811},{"c":3.959,"h":3.96,"l":3.92,"n":96,"o":3.94,"t":"2026-10-19T08:15:00Z","v":28821,"vw":3.940985},{"c":3.9607,"h":3.98,"l":3.95,"n":30,"o":3.95,"t":"2026-10-19T08:30:00Z","v":13520,"vw":3.960959},{"c":3.94,"h":3.97,"l":3.94,"n":101,"o":3.96,"t":"2026-10-19T08:45:00Z","v":41512,"vw":3.955565},{"c":3.9406,"h":3.9406,"l":3.9207,"n":23,"o":3.94,"t":"2026-10-19T09:00:00Z","v":6956,"vw":3.936326},{"c":3.99,"h":3.99,"l":3.95,"n":79,"o":3.95,"t":"2026-10-19T09:15:00Z","v":41519,"vw":3.97866},{"c":3.9705,"h":4.01,"l":3.97,"n":39,"o":4,"t":"2026-10-19T09:30:00Z","v":5954,"vw":3.986012},{"c":3.9797,"h":3.98,"l":3.97,"n":7,"o":3.98,"t":"2026-10-19T09:45:00Z","v":1205,"vw":3.976642},{"c":3.99,"h":3.99,"l":3.9701,"n":15,"o":3.9793,"t":"2026-10-19T10:00:00Z","v":5970,"vw":3.977389},{"c":3.99,"h":3.99,"l":3.98,"n":29,"o":3.99,"t":"2026-10-19T10:15:00Z","v":8278,"vw":3.98251},{"c":4.0105,"h":4.02,"l":3.96,"n":188,"o":3.97,"t":"2026-10-19T10:30:00Z","v":93530,"vw":3.993902},{"c":4.0679,"h":4.069,"l":4.01,"n":76,"o":4.01,"t":"2026-10-19T10:45:00Z","v":27302,"vw":4.046917},{"c":3.97,"h":4.062,"l":3.96,"n":180,"o":4.055,"t":"2026-10-19T11:00:00Z","v":56330,"vw":4.003104},{"c":3.94,"h":3.97,"l":3.94,"n":122,"o":3.9602,"t":"2026-10-19T11:15:00Z","v":112671,"vw":3.958877},{"c":4,"h":4.0305,"l":3.91,"n":194,"o":3.94,"t":"2026-10-19T11:30:00Z","v":170111,"vw":3.993713},{"c":4.12,"h":4.14,"l":3.99,"n":224,"o":3.995,"t":"2026-10-19T11:45:00Z","v":197151,"vw":4.091874},{"c":4.1538,"h":4.16,"l":4.1,"n":188,"o":4.12,"t":"2026-10-19T12:00:00Z","v":137707,"vw":4.134742},{"c":4.16,"h":4.17,"l":4.13,"n":118,"o":4.16,"t":"2026-10-19T12:15:00Z","v":89395,"vw":4.153734},{"c":4.15,"h":4.2,"l":4.14,"n":210,"o":4.15,"t":"2026-10-19T12:30:00Z","v":171485,"vw":4.172858},{"c":4.0939,"h":4.15,"l":4.09,"n":161,"o":4.1438,"t":"2026-10-19T12:45:00Z","v":125653,"vw":4.121806},{"c":4.14,"h":4.172,"l":4.0939,"n":175,"o":4.0994,"t":"2026-10-19T13:00:00Z","v":152130,"vw":4.139608},{"c":4.09,"h":4.2,"l":4.09,"n":303,"o":4.15,"t":"2026-10-19T13:15:00Z","v":173901,"vw":4.16158},{"c":4.08,"h":4.1599,"l":3.96,"n":1690,"o":4.09,"t":"2026-10-19T13:30:00Z","v":1445179,"vw":4.028694},{"c":3.99,"h":4.18,"l":3.965,"n":762,"o":4.085,"t":"2026-10-19T13:45:00Z","v":600298,"vw":4.070014},{"c":4.02,"h":4.02,"l":3.89,"n":735,"o":3.99,"t":"2026-10-19T14:00:00Z","v":685374,"vw":3.934049},{"c":4.04,"h":4.08,"l":4.005,"n":419,"o":4.015,"t":"2026-10-19T14:15:00Z","v":341685,"vw":4.040622},{"c":4.0703,"h":4.0877,"l":3.971,"n":440,"o":4.04,"t":"2026-10-19T14:30:00Z","v":352214,"vw":4.027832},{"c":4.13,"h":4.15,"l":4.064,"n":339,"o":4.08,"t":"2026-10-19T14:45:00Z","v":388306,"vw":4.118583},{"c":4.11,"h":4.1799,"l":4.095,"n":292,"o":4.125,"t":"2026-10-19T15:00:00Z","v":333353,"vw":4.142911},{"c":4.145,"h":4.165,"l":4.085,"n":234,"o":4.105,"t":"2026-10-19T15:15:00Z","v":179932,"vw":4.115471},{"c":4.18,"h":4.2,"l":4.135,"n":268,"o":4.145,"t":"2026-10-19T15:30:00Z","v":185971,"vw":4.164776},{"c":4.1749,"h":4.195,"l":4.14,"n":235,"o":4.1785,"t":"2026-10-19T15:45:00Z","v":172403,"vw":4.16862},{"c":4.145,"h":4.17,"l":4.12,"n":209,"o":4.17,"t":"2026-10-19T16:00:00Z","v":165063,"vw":4.142219},{"c":4.135,"h":4.1684,"l":4.12,"n":160,"o":4.14,"t":"2026-10-19T16:15:00Z","v":131874,"vw":4.137997},{"c":4.115,"h":4.1399,"l":4.105,"n":268,"o":4.13,"t":"2026-10-19T16:30:00Z","v":341242,"vw":4.118999},{"c":4.035,"h":4.11,"l":4.03,"n":274,"o":4.11,"t":"2026-10-19T16:45:00Z","v":213611,"vw":4.061003},{"c":4.035,"h":4.06,"l":4.025,"n":176,"o":4.035,"t":"2026-10-19T17:00:00Z","v":233084,"vw":4.039466},{"c":4.055,"h":4.06,"l":4.025,"n":133,"o":4.03,"t":"2026-10-19T17:15:00Z","v":75103,"vw":4.044281},{"c":4.02,"h":4.07,"l":4.005,"n":185,"o":4.04,"t":"2026-10-19T17:30:00Z","v":326866,"vw":4.036296},{"c":3.94,"h":4,"l":3.91,"n":471,"o":4,"t":"2026-10-19T17:45:00Z","v":449618,"vw":3.94655},{"c":3.95,"h":3.96,"l":3.8933,"n":299,"o":3.935,"t":"2026-10-19T18:00:00Z","v":272066,"vw":3.917444},{"c":3.835,"h":3.9464,"l":3.8201,"n":343,"o":3.9464,"t":"2026-10-19T18:15:00Z","v":419701,"vw":3.869319},{"c":3.88,"h":3.88,"l":3.8115,"n":327,"o":3.8304,"t":"2026-10-19T18:30:00Z","v":641945,"vw":3.846239},{"c":3.9186,"h":3.935,"l":3.88,"n":231,"o":3.885,"t":"2026-10-19T18:45:00Z","v":221951,"vw":3.906844},{"c":3.95,"h":3.97,"l":3.9191,"n":209,"o":3.92,"t":"2026-10-19T19:00:00Z","v":206263,"vw":3.937486},{"c":3.99,"h":4.1,"l":3.945,"n":1052,"o":3.95,"t":"2026-10-19T19:15:00Z","v":1233239,"vw":4.028728},{"c":4.03,"h":4.1,"l":3.9799,"n":275,"o":3.9799,"t":"2026-10-19T19:30:00Z","v":176201,"vw":4.025753},{"c":3.91,"h":4.045,"l":3.9,"n":460,"o":4.045,"t":"2026-10-19T19:45:00Z","v":378750,"vw":3.95613},{"c":3.91,"h":3.92,"l":3.86,"n":201,"o":3.92,"t":"2026-10-19T20:00:00Z","v":131467,"vw":3.900359},{"c":3.9106,"h":3.9294,"l":3.91,"n":25,"o":3.91,"t":"2026-10-19T20:15:00Z","v":10254,"vw":3.914774},{"c":3.9003,"h":3.93,"l":3.9003,"n":20,"o":3.92,"t":"2026-10-19T20:30:00Z","v":13647,"vw":3.912872},{"c":3.91,"h":3.9196,"l":3.89,"n":26,"o":3.905,"t":"2026-10-19T20:45:00Z","v":23434,"vw":3.897193},{"c":3.94,"h":3.94,"l":3.9,"n":13,"o":3.9,"t":"2026-10-19T21:00:00Z","v":14474,"vw":3.933827},{"c":3.9399,"h":3.9482,"l":3.93,"n":18,"o":3.94,"t":"2026-10-19T21:15:00Z","v":16340,"vw":3.937575},{"c":3.95,"h":3.95,"l":3.9464,"n":3,"o":3.95,"t":"2026-10-19T21:30:00Z","v":2200,"vw":3.948364},{"c":3.92,"h":3.9433,"l":3.92,"n":7,"o":3.9433,"t":"2026-10-19T21:45:00Z","v":3639,"vw":3.930151},{"c":3.94,"h":3.949,"l":3.93,"n":5,"o":3.949,"t":"2026-10-19T22:00:00Z","v":3914,"vw":3.945852},{"c":3.94,"h":3.949,"l":3.93,"n":12,"o":3.94,"t":"2026-10-19T22:15:00Z","v":4408,"vw":3.939462},{"c":3.9403,"h":3.9502,"l":3.94,"n":30,"o":3.94,"t":"2026-10-19T22:30:00Z","v":14491,"vw":3.948489},{"c":3.9301,"h":3.94,"l":3.93,"n":27,"o":3.94,"t":"2026-10-19T22:45:00Z","v":11757,"vw":3.932283},{"c":3.93,"h":3.95,"l":3.93,"n":23,"o":3.935,"t":"2026-10-19T23:00:00Z","v":11325,"vw":3.936914},{"c":3.929,"h":3.9469,"l":3.92,"n":25,"o":3.93,"t":"2026-10-19T23:15:00Z","v":19547,"vw":3.925866},{"c":3.93,"h":3.93,"l":3.92,"n":12,"o":3.9201,"t":"2026-10-19T23:30:00Z","v":16727,"vw":3.9262},{"c":3.89,"h":3.925,"l":3.87,"n":109,"o":3.92,"t":"2026-10-19T23:45:00Z","v":113077,"vw":3.902394},{"c":3.72,"h":3.82,"l":3.6919,"n":403,"o":3.75,"t":"2026-10-20T08:00:00Z","v":142672,"vw":3.755801},{"c":3.7405,"h":3.7405,"l":3.73,"n":37,"o":3.73,"t":"2026-10-20T08:15:00Z","v":7481,"vw":3.734267},{"c":3.77,"h":3.77,"l":3.74,"n":23,"o":3.74,"t":"2026-10-20T08:30:00Z","v":7095,"vw":3.763726},{"c":3.7,"h":3.76,"l":3.69,"n":80,"o":3.76,"t":"2026-10-20T08:45:00Z","v":34606,"vw":3.714198},{"c":3.65,"h":3.71,"l":3.62,"n":92,"o":3.71,"t":"2026-10-20T09:00:00Z","v":26916,"vw":3.635999},{"c":3.68,"h":3.6993,"l":3.65,"n":36,"o":3.65,"t":"2026-10-20T09:15:00Z","v":9597,"vw":3.682352},{"c":3.6503,"h":3.7,"l":3.65,"n":52,"o":3.69,"t":"2026-10-20T09:30:00Z","v":11432,"vw":3.679201},{"c":3.6895,"h":3.69,"l":3.64,"n":27,"o":3.64,"t":"2026-10-20T09:45:00Z","v":6072,"vw":3.666248},{"c":3.6992,"h":3.6995,"l":3.66,"n":21,"o":3.6793,"t":"2026-10-20T10:00:00Z","v":10093,"vw":3.687582},{"c":3.63,"h":3.7,"l":3.63,"n":122,"o":3.69,"t":"2026-10-20T10:15:00Z","v":32679,"vw":3.674529},{"c":3.61,"h":3.65,"l":3.6,"n":292,"o":3.63,"t":"2026-10-20T10:30:00Z","v":81136,"vw":3.62131},{"c":3.62,"h":3.6394,"l":3.61,"n":91,"o":3.62,"t":"2026-10-20T10:45:00Z","v":23935,"vw":3.622903},{"c":3.599,"h":3.63,"l":3.57,"n":239,"o":3.6297,"t":"2026-10-20T11:00:00Z","v":140015,"vw":3.600185},{"c":3.56,"h":3.5997,"l":3.5432,"n":145,"o":3.59,"t":"2026-10-20T11:15:00Z","v":123372,"vw":3.561334},{"c":3.591,"h":3.62,"l":3.55,"n":103,"o":3.55,"t":"2026-10-20T11:30:00Z","v":135560,"vw":3.593083},{"c":3.57,"h":3.59,"l":3.56,"n":72,"o":3.59,"t":"2026-10-20T11:45:00Z","v":30097,"vw":3.574006},{"c":3.559,"h":3.59,"l":3.54,"n":154,"o":3.56,"t":"2026-10-20T12:00:00Z","v":141404,"vw":3.550035},{"c":3.55,"h":3.58,"l":3.54,"n":171,"o":3.55,"t":"2026-10-20T12:15:00Z","v":54388,"vw":3.557627},{"c":3.63,"h":3.63,"l":3.53,"n":212,"o":3.55,"t":"2026-10-20T12:30:00Z","v":58495,"vw":3.578079},{"c":3.62,"h":3.6301,"l":3.6096,"n":131,"o":3.63,"t":"2026-10-20T12:45:00Z","v":60214,"vw":3.624872},{"c":3.63,"h":3.64,"l":3.61,"n":133,"o":3.62,"t":"2026-10-20T13:00:00Z","v":89467,"vw":3.626316},{"c":3.65,"h":3.65,"l":3.58,"n":233,"o":3.63,"t":"2026-10-20T13:15:00Z","v":98036,"vw":3.611761},{"c":3.325,"h":3.67,"l":3.31,"n":2853,"o":3.63,"t":"2026-10-20T13:30:00Z","v":2021925,"vw":3.397117},{"c":3.47,"h":3.5,"l":3.3101,"n":1202,"o":3.32,"t":"2026-10-20T13:45:00Z","v":1262835,"vw":3.403828},{"c":3.6218,"h":3.6218,"l":3.4239,"n":1285,"o":3.47,"t":"2026-10-20T14:00:00Z","v":1569279,"vw":3.530775},{"c":3.865,"h":3.88,"l":3.59,"n":1296,"o":3.6209,"t":"2026-10-20T14:15:00Z","v":1224967,"vw":3.742445},{"c":3.92,"h":3.94,"l":3.79,"n":1082,"o":3.86,"t":"2026-10-20T14:30:00Z","v":1155993,"vw":3.879184},{"c":3.8504,"h":3.95,"l":3.83,"n":789,"o":3.92,"t":"2026-10-20T14:45:00Z","v":906378,"vw":3.882535},{"c":3.6462,"h":3.85,"l":3.59,"n":1049,"o":3.85,"t":"2026-10-20T15:00:00Z","v":1015314,"vw":3.731231},{"c":3.685,"h":3.7099,"l":3.645,"n":561,"o":3.655,"t":"2026-10-20T15:15:00Z","v":498501,"vw":3.682936},{"c":3.605,"h":3.695,"l":3.59,"n":682,"o":3.685,"t":"2026-10-20T15:30:00Z","v":730632,"vw":3.647727},{"c":3.6792,"h":3.6792,"l":3.57,"n":532,"o":3.605,"t":"2026-10-20T15:45:00Z","v":565910,"vw":3.62082},{"c":3.7298,"h":3.75,"l":3.65,"n":494,"o":3.68,"t":"2026-10-20T16:00:00Z","v":560541,"vw":3.7102},{"c":3.72,"h":3.74,"l":3.65,"n":389,"o":3.7291,"t":"2026-10-20T16:15:00Z","v":352262,"vw":3.69888},{"c":3.7103,"h":3.75,"l":3.71,"n":287,"o":3.718,"t":"2026-10-20T16:30:00Z","v":185535,"vw":3.726604},{"c":3.665,"h":3.73,"l":3.665,"n":345,"o":3.715,"t":"2026-10-20T16:45:00Z","v":225544,"vw":3.698881},{"c":3.65,"h":3.67,"l":3.63,"n":299,"o":3.666,"t":"2026-10-20T17:00:00Z","v":382039,"vw":3.651135},{"c":3.6276,"h":3.665,"l":3.6,"n":382,"o":3.65,"t":"2026-10-20T17:15:00Z","v":383904,"vw":3.622118},{"c":3.6057,"h":3.635,"l":3.6,"n":263,"o":3.6292,"t":"2026-10-20T17:30:00Z","v":275804,"vw":3.613469},{"c":3.6399,"h":3.6399,"l":3.59,"n":263,"o":3.61,"t":"2026-10-20T17:45:00Z","v":225758,"vw":3.613197},{"c":3.575,"h":3.64,"l":3.57,"n":350,"o":3.63,"t":"2026-10-20T18:00:00Z","v":496766,"vw":3.594286},{"c":3.555,"h":3.5799,"l":3.545,"n":326,"o":3.575,"t":"2026-10-20T18:15:00Z","v":263891,"vw":3.560831},{"c":3.51,"h":3.56,"l":3.5,"n":362,"o":3.56,"t":"2026-10-20T18:30:00Z","v":342215,"vw":3.524971},{"c":3.55,"h":3.5691,"l":3.5045,"n":273,"o":3.5099,"t":"2026-10-20T18:45:00Z","v":194954,"vw":3.540922},{"c":3.5478,"h":3.58,"l":3.5301,"n":280,"o":3.55,"t":"2026-10-20T19:00:00Z","v":284497,"vw":3.560745},{"c":3.545,"h":3.57,"l":3.5,"n":384,"o":3.545,"t":"2026-10-20T19:15:00Z","v":512182,"vw":3.54127},{"c":3.6,"h":3.62,"l":3.54,"n":554,"o":3.55,"t":"2026-10-20T19:30:00Z","v":883778,"vw":3.595858},{"c":3.59,"h":3.64,"l":3.5701,"n":647,"o":3.61,"t":"2026-10-20T19:45:00Z","v":751558,"vw":3.608826},{"c":3.629,"h":3.629,"l":3.57,"n":211,"o":3.58,"t":"2026-10-20T20:00:00Z","v":134414,"vw":3.594149},{"c":3.6178,"h":3.63,"l":3.6091,"n":67,"o":3.6291,"t":"2026-10-20T20:15:00Z","v":42262,"vw":3.617244},{"c":3.685,"h":3.7,"l":3.6185,"n":241,"o":3.6185,"t":"2026-10-20T20:30:00Z","v":193175,"vw":3.686058},{"c":3.805,"h":3.8173,"l":3.685,"n":482,"o":3.685,"t":"2026-10-20T20:45:00Z","v":168099,"vw":3.767667},{"c":3.8398,"h":3.91,"l":3.8,"n":387,"o":3.8191,"t":"2026-10-20T21:00:00Z","v":281343,"vw":3.849876},{"c":3.8192,"h":3.859,"l":3.77,"n":177,"o":3.85,"t":"2026-10-20T21:15:00Z","v":128242,"vw":3.820427},{"c":3.92,"h":3.97,"l":3.81,"n":415,"o":3.81,"t":"2026-10-20T21:30:00Z","v":124673,"vw":3.898621},{"c":3.91,"h":3.947,"l":3.9,"n":154,"o":3.93,"t":"2026-10-20T21:45:00Z","v":152062,"vw":3.919173},{"c":3.93,"h":3.9592,"l":3.9009,"n":109,"o":3.9009,"t":"2026-10-20T22:00:00Z","v":41998,"vw":3.926322},{"c":3.96,"h":4,"l":3.92,"n":132,"o":3.92,"t":"2026-10-20T22:15:00Z","v":106469,"vw":3.960048},{"c":3.94,"h":3.97,"l":3.92,"n":143,"o":3.94,"t":"2026-10-20T22:30:00Z","v":83946,"vw":3.942407},{"c":3.97,"h":3.98,"l":3.94,"n":84,"o":3.94,"t":"2026-10-20T22:45:00Z","v":107403,"vw":3.945729},{"c":3.91,"h":3.96,"l":3.89,"n":116,"o":3.96,"t":"2026-10-20T23:00:00Z","v":92734,"vw":3.922384},{"c":3.8705,"h":3.92,"l":3.85,"n":239,"o":3.9099,"t":"2026-10-20T23:15:00Z","v":112085,"vw":3.871213},{"c":3.89,"h":3.9,"l":3.875,"n":89,"o":3.8792,"t":"2026-10-20T23:30:00Z","v":47374,"vw":3.893375},{"c":3.96,"h":3.97,"l":3.89,"n":184,"o":3.89,"t":"2026-10-20T23:45:00Z","v":134077,"vw":3.944765},{"c":3.91,"h":4.01,"l":3.9,"n":719,"o":3.97,"t":"2026-10-21T08:00:00Z","v":763650,"vw":3.974567},{"c":3.8804,"h":3.92,"l":3.8804,"n":207,"o":3.9,"t":"2026-10-21T08:15:00Z","v":113692,"vw":3.897237},{"c":3.83,"h":3.8805,"l":3.82,"n":134,"o":3.88,"t":"2026-10-21T08:30:00Z","v":41957,"vw":3.834063},{"c":3.77,"h":3.82,"l":3.75,"n":157,"o":3.82,"t":"2026-10-21T08:45:00Z","v":75508,"vw":3.77906},{"c":3.79,"h":3.81,"l":3.77,"n":93,"o":3.77,"t":"2026-10-21T09:00:00Z","v":27323,"vw":3.793202},{"c":3.8,"h":3.805,"l":3.7698,"n":112,"o":3.7907,"t":"2026-10-21T09:15:00Z","v":62465,"vw":3.792464},{"c":3.7895,"h":3.81,"l":3.7807,"n":46,"o":3.8,"t":"2026-10-21T09:30:00Z","v":25918,"vw":3.803146},{"c":3.78,"h":3.8,"l":3.75,"n":204,"o":3.79,"t":"2026-10-21T09:45:00Z","v":54763,"vw":3.765475},{"c":3.7495,"h":3.78,"l":3.7494,"n":95,"o":3.78,"t":"2026-10-21T10:00:00Z","v":33097,"vw":3.758486},{"c":3.78,"h":3.79,"l":3.74,"n":104,"o":3.7407,"t":"2026-10-21T10:15:00Z","v":39646,"vw":3.771681},{"c":3.81,"h":3.81,"l":3.78,"n":72,"o":3.78,"t":"2026-10-21T10:30:00Z","v":29804,"vw":3.800319},{"c":3.81,"h":3.83,"l":3.81,"n":76,"o":3.83,"t":"2026-10-21T10:45:00Z","v":26923,"vw":3.81563},{"c":3.8,"h":3.849,"l":3.8,"n":176,"o":3.82,"t":"2026-10-21T11:00:00Z","v":72685,"vw":3.828085},{"c":3.84,"h":3.84,"l":3.8,"n":153,"o":3.8,"t":"2026-10-21T11:15:00Z","v":82306,"vw":3.820549},{"c":3.83,"h":3.95,"l":3.78,"n":588,"o":3.84,"t":"2026-10-21T11:30:00Z","v":427482,"vw":3.86921},{"c":3.87,"h":3.9,"l":3.8293,"n":131,"o":3.83,"t":"2026-10-21T11:45:00Z","v":78875,"vw":3.864449},{"c":3.8502,"h":3.905,"l":3.85,"n":138,"o":3.86,"t":"2026-10-21T12:00:00Z","v":45898,"vw":3.87892},{"c":3.9,"h":3.9,"l":3.86,"n":127,"o":3.86,"t":"2026-10-21T12:15:00Z","v":65365,"vw":3.88368},{"c":3.88,"h":3.93,"l":3.88,"n":181,"o":3.8927,"t":"2026-10-21T12:30:00Z","v":117838,"vw":3.909178},{"c":3.8897,"h":3.9,"l":3.865,"n":155,"o":3.88,"t":"2026-10-21T12:45:00Z","v":98174,"vw":3.880095},{"c":3.88,"h":3.9134,"l":3.87,"n":180,"o":3.88,"t":"2026-10-21T13:00:00Z","v":229327,"vw":3.885587},{"c":3.86,"h":3.9164,"l":3.84,"n":303,"o":3.8834,"t":"2026-10-21T13:15:00Z","v":230282,"vw":3.878478},{"c":3.595,"h":4.02,"l":3.535,"n":2421,"o":3.86,"t":"2026-10-21T13:30:00Z","v":2249679,"vw":3.803719},{"c":3.65,"h":3.67,"l":3.54,"n":1413,"o":3.61,"t":"2026-10-21T13:45:00Z","v":1138439,"vw":3.615099},{"c":3.645,"h":3.725,"l":3.62,"n":779,"o":3.6586,"t":"2026-10-21T14:00:00Z","v":963873,"vw":3.669973},{"c":3.7061,"h":3.73,"l":3.615,"n":614,"o":3.6447,"t":"2026-10-21T14:15:00Z","v":616845,"vw":3.681656},{"c":3.83,"h":3.859,"l":3.7,"n":646,"o":3.7032,"t":"2026-10-21T14:30:00Z","v":594602,"vw":3.767301},{"c":3.84,"h":3.94,"l":3.82,"n":872,"o":3.835,"t":"2026-10-21T14:45:00Z","v":885119,"vw":3.887519},{"c":3.885,"h":3.89,"l":3.815,"n":483,"o":3.84,"t":"2026-10-21T15:00:00Z","v":535168,"vw":3.855468},{"c":3.85,"h":3.8864,"l":3.815,"n":325,"o":3.88,"t":"2026-10-21T15:15:00Z","v":398515,"vw":3.842838},{"c":3.87,"h":3.905,"l":3.83,"n":347,"o":3.845,"t":"2026-10-21T15:30:00Z","v":459976,"vw":3.866843},{"c":3.8766,"h":3.895,"l":3.8601,"n":259,"o":3.88,"t":"2026-10-21T15:45:00Z","v":325647,"vw":3.878182},{"c":3.8201,"h":3.8751,"l":3.81,"n":303,"o":3.871,"t":"2026-10-21T16:00:00Z","v":445716,"vw":3.854971},{"c":3.8495,"h":3.8495,"l":3.82,"n":216,"o":3.825,"t":"2026-10-21T16:15:00Z","v":190658,"vw":3.832923},{"c":3.89,"h":3.945,"l":3.805,"n":398,"o":3.85,"t":"2026-10-21T16:30:00Z","v":539882,"vw":3.871199},{"c":3.895,"h":3.905,"l":3.875,"n":217,"o":3.895,"t":"2026-10-21T16:45:00Z","v":197259,"vw":3.889997},{"c":3.975,"h":3.9799,"l":3.875,"n":423,"o":3.8934,"t":"2026-10-21T17:00:00Z","v":437294,"vw":3.93464},{"c":3.985,"h":4,"l":3.95,"n":328,"o":3.965,"t":"2026-10-21T17:15:00Z","v":225586,"vw":3.971724},{"c":3.9601,"h":3.995,"l":3.9601,"n":439,"o":3.985,"t":"2026-10-21T17:30:00Z","v":500094,"vw":3.981216},{"c":4.025,"h":4.03,"l":3.9601,"n":442,"o":3.9687,"t":"2026-10-21T17:45:00Z","v":379557,"vw":4.002986},{"c":3.995,"h":4.05,"l":3.985,"n":419,"o":4.03,"t":"2026-10-21T18:00:00Z","v":465775,"vw":4.025885},{"c":3.975,"h":4.0286,"l":3.96,"n":218,"o":4,"t":"2026-10-21T18:15:00Z","v":222142,"vw":3.986643},{"c":4.04,"h":4.065,"l":3.9701,"n":293,"o":3.975,"t":"2026-10-21T18:30:00Z","v":290378,"vw":4.007783},{"c":3.96,"h":4.0491,"l":3.95,"n":379,"o":4.04,"t":"2026-10-21T18:45:00Z","v":351794,"vw":3.99208},{"c":3.9792,"h":3.9899,"l":3.92,"n":439,"o":3.965,"t":"2026-10-21T19:00:00Z","v":599982,"vw":3.952702},{"c":3.995,"h":4.03,"l":3.97,"n":279,"o":3.9785,"t":"2026-10-21T19:15:00Z","v":261119,"vw":3.995517},{"c":4.015,"h":4.055,"l":3.9963,"n":417,"o":4,"t":"2026-10-21T19:30:00Z","v":289856,"vw":4.030322},{"c":3.911,"h":4.035,"l":3.91,"n":415,"o":4.015,"t":"2026-10-21T19:45:00Z","v":377532,"vw":3.953585},{"c":3.9109,"h":3.9892,"l":3.89,"n":164,"o":3.92,"t":"2026-10-21T20:00:00Z","v":122145,"vw":3.933121},{"c":3.96,"h":3.96,"l":3.92,"n":55,"o":3.92,"t":"2026-10-21T20:15:00Z","v":47268,"vw":3.931697},{"c":3.99,"h":4,"l":3.95,"n":214,"o":3.96,"t":"2026-10-21T20:30:00Z","v":60666,"vw":3.980297},{"c":3.98,"h":4.01,"l":3.97,"n":29,"o":4.01,"t":"2026-10-21T20:45:00Z","v":15726,"vw":3.993121},{"c":3.911,"h":3.98,"l":3.91,"n":20,"o":3.95,"t":"2026-10-21T21:00:00Z","v":34616,"vw":3.918049},{"c":3.96,"h":3.96,"l":3.92,"n":12,"o":3.92,"t":"2026-10-21T21:15:00Z","v":5168,"vw":3.931786},{"c":3.9335,"h":4,"l":3.9335,"n":14,"o":4,"t":"2026-10-21T21:30:00Z","v":12482,"vw":3.966987},{"c":3.8708,"h":3.93,"l":3.87,"n":38,"o":3.9103,"t":"2026-10-21T21:45:00Z","v":14072,"vw":3.909714},{"c":3.84,"h":3.9,"l":3.84,"n":71,"o":3.9,"t":"2026-10-21T22:00:00Z","v":95077,"vw":3.852591},{"c":3.79,"h":3.8398,"l":3.76,"n":111,"o":3.8398,"t":"2026-10-21T22:15:00Z","v":58524,"vw":3.787829},{"c":3.7746,"h":3.8197,"l":3.7746,"n":49,"o":3.8097,"t":"2026-10-21T22:30:00Z","v":9638,"vw":3.797168},{"c":3.7706,"h":3.8,"l":3.77,"n":37,"o":3.78,"t":"2026-10-21T22:45:00Z","v":47125,"vw":3.7803},{"c":3.75,"h":3.79,"l":3.75,"n":47,"o":3.7704,"t":"2026-10-21T23:00:00Z","v":44379,"vw":3.763259},{"c":3.76,"h":3.7792,"l":3.75,"n":40,"o":3.7769,"t":"2026-10-21T23:15:00Z","v":17520,"vw":3.759755},{"c":3.759,"h":3.77,"l":3.75,"n":30,"o":3.7598,"t":"2026-10-21T23:30:00Z","v":7286,"vw":3.761801},{"c":3.71,"h":3.76,"l":3.7,"n":113,"o":3.759,"t":"2026-10-21T23:45:00Z","v":154655,"vw":3.727567},{"c":3.5293,"h":3.61,"l":3.46,"n":916,"o":3.61,"t":"2026-10-22T08:00:00Z","v":427452,"vw":3.530287},{"c":3.51,"h":3.53,"l":3.4907,"n":65,"o":3.53,"t":"2026-10-22T08:15:00Z","v":22792,"vw":3.509835},{"c":3.55,"h":3.55,"l":3.5,"n":103,"o":3.5198,"t":"2026-10-22T08:30:00Z","v":46050,"vw":3.529002},{"c":3.4903,"h":3.56,"l":3.4903,"n":93,"o":3.549,"t":"2026-10-22T08:45:00Z","v":27336,"vw":3.523807},{"c":3.515,"h":3.515,"l":3.48,"n":101,"o":3.49,"t":"2026-10-22T09:00:00Z","v":31127,"vw":3.491066},{"c":3.51,"h":3.53,"l":3.5,"n":82,"o":3.52,"t":"2026-10-22T09:15:00Z","v":8861,"vw":3.516519},{"c":3.51,"h":3.52,"l":3.5,"n":99,"o":3.509,"t":"2026-10-22T09:30:00Z","v":24472,"vw":3.512549},{"c":3.535,"h":3.535,"l":3.515,"n":41,"o":3.515,"t":"2026-10-22T09:45:00Z","v":14167,"vw":3.525657},{"c":3.55,"h":3.55,"l":3.525,"n":138,"o":3.53,"t":"2026-10-22T10:00:00Z","v":32302,"vw":3.538258},{"c":3.59,"h":3.6,"l":3.55,"n":77,"o":3.55,"t":"2026-10-22T10:15:00Z","v":23697,"vw":3.575807},{"c":3.6,"h":3.62,"l":3.6,"n":129,"o":3.6,"t":"2026-10-22T10:30:00Z","v":34562,"vw":3.607934},{"c":3.58,"h":3.61,"l":3.5705,"n":47,"o":3.61,"t":"2026-10-22T10:45:00Z","v":12478,"vw":3.58888},{"c":3.63,"h":3.6889,"l":3.57,"n":359,"o":3.59,"t":"2026-10-22T11:00:00Z","v":123397,"vw":3.634437},{"c":3.5903,"h":3.65,"l":3.59,"n":221,"o":3.63,"t":"2026-10-22T11:15:00Z","v":153778,"vw":3.619033},{"c":3.66,"h":3.675,"l":3.5997,"n":175,"o":3.5997,"t":"2026-10-22T11:30:00Z","v":78258,"vw":3.634007},{"c":3.61,"h":3.6547,"l":3.605,"n":185,"o":3.6547,"t":"2026-10-22T11:45:00Z","v":97847,"vw":3.624893},{"c":3.5893,"h":3.62,"l":3.56,"n":529,"o":3.6,"t":"2026-10-22T12:00:00Z","v":283409,"vw":3.587479},{"c":3.56,"h":3.6163,"l":3.56,"n":172,"o":3.59,"t":"2026-10-22T12:15:00Z","v":109336,"vw":3.585157},{"c":3.59,"h":3.6,"l":3.56,"n":281,"o":3.5794,"t":"2026-10-22T12:30:00Z","v":204492,"vw":3.582806},{"c":3.55,"h":3.59,"l":3.54,"n":270,"o":3.58,"t":"2026-10-22T12:45:00Z","v":211226,"vw":3.573986},{"c":3.52,"h":3.56,"l":3.515,"n":222,"o":3.55,"t":"2026-10-22T13:00:00Z","v":77364,"vw":3.53365},{"c":3.56,"h":3.67,"l":3.51,"n":448,"o":3.52,"t":"2026-10-22T13:15:00Z","v":227039,"vw":3.536474},{"c":3.44,"h":3.605,"l":3.345,"n":3016,"o":3.56,"t":"2026-10-22T13:30:00Z","v":2453662,"vw":3.475995},{"c":3.385,"h":3.4499,"l":3.3,"n":2474,"o":3.43,"t":"2026-10-22T13:45:00Z","v":2367005,"vw":3.382519},{"c":3.329,"h":3.46,"l":3.32,"n":1325,"o":3.38,"t":"2026-10-22T14:00:00Z","v":1126506,"vw":3.386247},{"c":3.24,"h":3.3399,"l":3.22,"n":1609,"o":3.3299,"t":"2026-10-22T14:15:00Z","v":1723316,"vw":3.292841},{"c":3.23,"h":3.2599,"l":3.1933,"n":1296,"o":3.24,"t":"2026-10-22T14:30:00Z","v":1164926,"vw":3.225631},{"c":3.175,"h":3.23,"l":3.13,"n":1340,"o":3.2295,"t":"2026-10-22T14:45:00Z","v":1571142,"vw":3.17102},{"c":3.115,"h":3.2,"l":3.0701,"n":1395,"o":3.175,"t":"2026-10-22T15:00:00Z","v":1488140,"vw":3.123741},{"c":3.16,"h":3.235,"l":3.1144,"n":1120,"o":3.115,"t":"2026-10-22T15:15:00Z","v":1437429,"vw":3.191764},{"c":3.2298,"h":3.24,"l":3.1312,"n":914,"o":3.16,"t":"2026-10-22T15:30:00Z","v":997671,"vw":3.191836},{"c":3.27,"h":3.3,"l":3.22,"n":798,"o":3.225,"t":"2026-10-22T15:45:00Z","v":972200,"vw":3.25981}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08962537351853836,"strike":11.755044822224603,"iv":2.647512781113477,"gamma":0.07188187484594306,"theta":-0.00753487641767589,"vega":0.0016354738507767584,"rho":0.00019046062964186747,"breakevenPct":258.92939987100425},{"delta":0.15,"premium":0.13870068872808222,"strike":9.370068872808222,"iv":2.55235374543872,"gamma":0.10020703544938266,"theta":-0.009581885755672108,"vega":0.0021762353159304735,"rho":0.000282591933943899,"breakevenPct":188.14453216776678},{"delta":0.2,"premium":0.225,"strike":11.947723229043289,"iv":3.230077675547079,"gamma":0.0992971323132161,"theta":-0.014203145560303035,"vega":0.0026003876979365254,"rho":0.0003457857951836039,"breakevenPct":268.87040088009974},{"delta":0.25,"premium":0.22716002057606854,"strike":5.98559986282621,"iv":2.1396277994234993,"gamma":0.15895013627974394,"theta":-0.01093055310277252,"vega":0.0029638840583409935,"rho":0.0004746217298986216,"breakevenPct":88.26545101219025},{"delta":0.3,"premium":0.2924211402355287,"strike":5.550525731763142,"iv":2.167253655116951,"gamma":0.16936628332119796,"theta":-0.011980170458920504,"vega":0.003201961199036928,"rho":0.0005543708583291738,"breakevenPct":77.05899612117184},{"delta":0.35,"premium":0.3576822598949888,"strike":5.115451600700075,"iv":2.1948795108104027,"gamma":0.179782430362652,"theta":-0.01302978781506849,"vega":0.003440038339732863,"rho":0.0006341199867597261,"breakevenPct":65.85254123015345},{"delta":0.4,"premium":0.4325007212137769,"strike":4.7444412390498805,"iv":2.213375607027432,"gamma":0.18468128556158828,"theta":-0.013612860594963333,"vega":0.0035535048850886502,"rho":0.0007064710403547434,"breakevenPct":56.87702909889872},{"delta":0.45,"premium":0.5107714122353765,"strike":4.396571501176105,"iv":2.2285739215005944,"gamma":0.18758722688794888,"theta":-0.014027411718812242,"vega":0.0036219605462621783,"rho":0.0007761498180595366,"breakevenPct":48.70736101246913},{"delta":0.5,"premium":0.5890421032569761,"strike":4.048701763302328,"iv":2.243772235973757,"gamma":0.1904931682143095,"theta":-0.014441962842661154,"vega":0.0036904162074357064,"rho":0.0008458285957643299,"breakevenPct":40.53769292603953},{"delta":0.55,"premium":0.6807803468208093,"strike":3.751445086705202,"iv":2.230887283236994,"gamma":0.18717167630057802,"theta":-0.014052601156069364,"vega":0.003600578034682081,"rho":0.0009043899064502236,"breakevenPct":34.30986162200034},{"delta":0.6,"premium":0.7747109826589595,"strike":3.46242774566474,"iv":2.2134306358381504,"gamma":0.1828364161849711,"theta":-0.013532369942196532,"vega":0.003484971098265896,"rho":0.000961141396923738,"breakevenPct":28.398143282536353},{"delta":0.65,"premium":0.8686416184971099,"strike":3.1734104046242777,"iv":2.1959739884393064,"gamma":0.17850115606936418,"theta":-0.0130121387283237,"vega":0.0033693641618497113,"rho":0.0010178928873972527,"breakevenPct":22.486424943072343},{"delta":0.7,"premium":0.9727215456162026,"strike":2.904556908767595,"iv":2.1538105062852666,"gamma":0.16951447712049317,"theta":-0.012038777459769933,"vega":0.0031530637571309666,"rho":0.0010669371974255475,"breakevenPct":17.49328649647871},{"delta":0.75,"premium":1.0920254096567095,"strike":2.665949180686581,"iv":2.0745867719984314,"gamma":0.153550669921726,"theta":-0.010385721109194758,"vega":0.0027857231499583807,"rho":0.0011044207367860127,"breakevenPct":13.87801788919062},{"delta":0.8,"premium":1.2113292736972165,"strike":2.427341452605567,"iv":1.9953630377115967,"gamma":0.13758686272295884,"theta":-0.008732664758619581,"vega":0.0024183825427857948,"rho":0.0011419042761464779,"breakevenPct":10.262749281902531},{"delta":0.85,"premium":1.3306331377377232,"strike":2.1887337245245537,"iv":1.916139303424762,"gamma":0.12162305552419173,"theta":-0.007079608408044409,"vega":0.00205104193561321,"rho":0.001179387815506943,"breakevenPct":6.6474806746144495}],"put":[{"delta":0.15,"premium":0.23727562490712722,"strike":2.0828347220158383,"iv":2.2849964905647737,"gamma":0.10718467471342402,"theta":-0.00826183239722789,"vega":0.0021312408871572274,"rho":-0.0005908831802776257,"breakevenPct":44.07396675428148},{"delta":0.2,"premium":0.3606242128009924,"strike":2.3569426951133163,"iv":2.2861631102405733,"gamma":0.12518088669387112,"theta":-0.009648015183471796,"vega":0.0024805412795190843,"rho":-0.0008229684821704338,"breakevenPct":39.50550053599018},{"delta":0.25,"premium":0.48397280069485743,"strike":2.6310506682107944,"iv":2.2873297299163733,"gamma":0.14317709867431822,"theta":-0.011034197969715701,"vega":0.0028298416718809407,"rho":-0.0010550537840632417,"breakevenPct":34.937034317698874},{"delta":0.3,"premium":0.6073213885887225,"strike":2.9051586413082724,"iv":2.2884963495921733,"gamma":0.16117331065476528,"theta":-0.012420380755959607,"vega":0.003179142064242797,"rho":-0.0012871390859560496,"breakevenPct":30.36856809940757},{"delta":0.35,"premium":0.7735037768739103,"strike":3.1900058105752467,"iv":2.2870949447995352,"gamma":0.1713331202789076,"theta":-0.013166008134805346,"vega":0.003376002324230099,"rho":-0.0015528769257657665,"breakevenPct":26.77266564541404},{"delta":0.4,"premium":0.9623474723997675,"strike":3.4805345729227195,"iv":2.284334921557234,"gamma":0.17734706565950029,"theta":-0.013572748402091807,"vega":0.0034922138291690876,"rho":-0.0018364187076538483,"breakevenPct":23.691299984152966},{"delta":0.45,"premium":1.1511911679256244,"strike":3.771063335270192,"iv":2.281574898314933,"gamma":0.18336101104009295,"theta":-0.013979488669378268,"vega":0.003608425334108077,"rho":-0.0021199604895419297,"breakevenPct":20.609934322891895},{"delta":0.5,"premium":1.3747906563751369,"strike":4.090655341060772,"iv":2.2897619027072285,"gamma":0.18665456903060362,"theta":-0.014291525926338297,"vega":0.0036901263471061695,"rho":-0.0024316303804794875,"breakevenPct":17.70107016104135},{"delta":0.55,"premium":1.7275767713521981,"strike":4.518274874366301,"iv":2.3386388022696267,"gamma":0.17983649842024335,"theta":-0.014251553880764229,"vega":0.0036435525127013076,"rho":-0.0028478519220349096,"breakevenPct":15.433390817754457},{"delta":0.6,"premium":2.080362886329259,"strike":4.945894407671829,"iv":2.3875157018320246,"gamma":0.17301842780988314,"theta":-0.014211581835190161,"vega":0.0035969786782964457,"rho":-0.0032640734635903308,"breakevenPct":13.16571147446757},{"delta":0.65,"premium":2.55299773703571,"strike":5.489140270897955,"iv":2.4203026721107364,"gamma":0.1628531200634164,"theta":-0.01363508721163578,"vega":0.003432538427981665,"rho":-0.003775633709494742,"breakevenPct":11.025983822356228},{"delta":0.7,"premium":3.2480186753914104,"strike":6.24801867539141,"iv":2.528050395190172,"gamma":0.1478060086155264,"theta":-0.01334875254225803,"vega":0.0032449455126836884,"rho":-0.0044654098049614335,"breakevenPct":9.090909090909086},{"delta":0.75,"premium":4.490071084757587,"strike":7.54452342750843,"iv":2.730427249685687,"gamma":0.12388452467093464,"theta":-0.01294288821552538,"vega":0.002949958227765114,"rho":-0.005593919673622488,"breakevenPct":7.440838098459303}]},"raw":{"call":[{"delta":0.1,"premium":0.08962537351853836,"strike":11.755044822224603,"iv":2.647512781113477,"gamma":0.07188187484594306,"theta":-0.00753487641767589,"vega":0.0016354738507767584,"rho":0.00019046062964186747,"breakevenPct":258.92939987100425},{"delta":0.15,"premium":0.13870068872808222,"strike":9.370068872808222,"iv":2.55235374543872,"gamma":0.10020703544938266,"theta":-0.009581885755672108,"vega":0.0021762353159304735,"rho":0.000282591933943899,"breakevenPct":188.14453216776678},{"delta":0.2,"premium":0.225,"strike":11.947723229043289,"iv":3.230077675547079,"gamma":0.0992971323132161,"theta":-0.014203145560303035,"vega":0.0026003876979365254,"rho":0.0003457857951836039,"breakevenPct":268.87040088009974},{"delta":0.25,"premium":0.22716002057606854,"strike":5.98559986282621,"iv":2.1396277994234993,"gamma":0.15895013627974394,"theta":-0.01093055310277252,"vega":0.0029638840583409935,"rho":0.0004746217298986216,"breakevenPct":88.26545101219025},{"delta":0.3,"premium":0.2924211402355287,"strike":5.550525731763142,"iv":2.167253655116951,"gamma":0.16936628332119796,"theta":-0.011980170458920504,"vega":0.003201961199036928,"rho":0.0005543708583291738,"breakevenPct":77.05899612117184},{"delta":0.35,"premium":0.3576822598949888,"strike":5.115451600700075,"iv":2.1948795108104027,"gamma":0.179782430362652,"theta":-0.01302978781506849,"vega":0.003440038339732863,"rho":0.0006341199867597261,"breakevenPct":65.85254123015345},{"delta":0.4,"premium":0.4325007212137769,"strike":4.7444412390498805,"iv":2.213375607027432,"gamma":0.18468128556158828,"theta":-0.013612860594963333,"vega":0.0035535048850886502,"rho":0.0007064710403547434,"breakevenPct":56.87702909889872},{"delta":0.45,"premium":0.5107714122353765,"strike":4.396571501176105,"iv":2.2285739215005944,"gamma":0.18758722688794888,"theta":-0.014027411718812242,"vega":0.0036219605462621783,"rho":0.0007761498180595366,"breakevenPct":48.70736101246913},{"delta":0.5,"premium":0.5890421032569761,"strike":4.048701763302328,"iv":2.243772235973757,"gamma":0.1904931682143095,"theta":-0.014441962842661154,"vega":0.0036904162074357064,"rho":0.0008458285957643299,"breakevenPct":40.53769292603953},{"delta":0.55,"premium":0.6807803468208093,"strike":3.751445086705202,"iv":2.230887283236994,"gamma":0.18717167630057802,"theta":-0.014052601156069364,"vega":0.003600578034682081,"rho":0.0009043899064502236,"breakevenPct":34.30986162200034},{"delta":0.6,"premium":0.7747109826589595,"strike":3.46242774566474,"iv":2.2134306358381504,"gamma":0.1828364161849711,"theta":-0.013532369942196532,"vega":0.003484971098265896,"rho":0.000961141396923738,"breakevenPct":28.398143282536353},{"delta":0.65,"premium":0.8686416184971099,"strike":3.1734104046242777,"iv":2.1959739884393064,"gamma":0.17850115606936418,"theta":-0.0130121387283237,"vega":0.0033693641618497113,"rho":0.0010178928873972527,"breakevenPct":22.486424943072343},{"delta":0.7,"premium":0.9727215456162026,"strike":2.904556908767595,"iv":2.1538105062852666,"gamma":0.16951447712049317,"theta":-0.012038777459769933,"vega":0.0031530637571309666,"rho":0.0010669371974255475,"breakevenPct":17.49328649647871},{"delta":0.75,"premium":1.0920254096567095,"strike":2.665949180686581,"iv":2.0745867719984314,"gamma":0.153550669921726,"theta":-0.010385721109194758,"vega":0.0027857231499583807,"rho":0.0011044207367860127,"breakevenPct":13.87801788919062},{"delta":0.8,"premium":1.2113292736972165,"strike":2.427341452605567,"iv":1.9953630377115967,"gamma":0.13758686272295884,"theta":-0.008732664758619581,"vega":0.0024183825427857948,"rho":0.0011419042761464779,"breakevenPct":10.262749281902531},{"delta":0.85,"premium":1.3306331377377232,"strike":2.1887337245245537,"iv":1.916139303424762,"gamma":0.12162305552419173,"theta":-0.007079608408044409,"vega":0.00205104193561321,"rho":0.001179387815506943,"breakevenPct":6.6474806746144495}],"put":[{"delta":0.15,"premium":0.23727562490712722,"strike":2.0828347220158383,"iv":2.2849964905647737,"gamma":0.10718467471342402,"theta":-0.00826183239722789,"vega":0.0021312408871572274,"rho":-0.0005908831802776257,"breakevenPct":44.07396675428148},{"delta":0.2,"premium":0.3606242128009924,"strike":2.3569426951133163,"iv":2.2861631102405733,"gamma":0.12518088669387112,"theta":-0.009648015183471796,"vega":0.0024805412795190843,"rho":-0.0008229684821704338,"breakevenPct":39.50550053599018},{"delta":0.25,"premium":0.48397280069485743,"strike":2.6310506682107944,"iv":2.2873297299163733,"gamma":0.14317709867431822,"theta":-0.011034197969715701,"vega":0.0028298416718809407,"rho":-0.0010550537840632417,"breakevenPct":34.937034317698874},{"delta":0.3,"premium":0.6073213885887225,"strike":2.9051586413082724,"iv":2.2884963495921733,"gamma":0.16117331065476528,"theta":-0.012420380755959607,"vega":0.003179142064242797,"rho":-0.0012871390859560496,"breakevenPct":30.36856809940757},{"delta":0.35,"premium":0.7735037768739103,"strike":3.1900058105752467,"iv":2.2870949447995352,"gamma":0.1713331202789076,"theta":-0.013166008134805346,"vega":0.003376002324230099,"rho":-0.0015528769257657665,"breakevenPct":26.77266564541404},{"delta":0.4,"premium":0.9623474723997675,"strike":3.4805345729227195,"iv":2.284334921557234,"gamma":0.17734706565950029,"theta":-0.013572748402091807,"vega":0.0034922138291690876,"rho":-0.0018364187076538483,"breakevenPct":23.691299984152966},{"delta":0.45,"premium":1.1511911679256244,"strike":3.771063335270192,"iv":2.281574898314933,"gamma":0.18336101104009295,"theta":-0.013979488669378268,"vega":0.003608425334108077,"rho":-0.0021199604895419297,"breakevenPct":20.609934322891895},{"delta":0.5,"premium":1.3747906563751369,"strike":4.090655341060772,"iv":2.2897619027072285,"gamma":0.18665456903060362,"theta":-0.014291525926338297,"vega":0.0036901263471061695,"rho":-0.0024316303804794875,"breakevenPct":17.70107016104135},{"delta":0.55,"premium":1.7275767713521981,"strike":4.518274874366301,"iv":2.3386388022696267,"gamma":0.17983649842024335,"theta":-0.014251553880764229,"vega":0.0036435525127013076,"rho":-0.0028478519220349096,"breakevenPct":15.433390817754457},{"delta":0.6,"premium":2.080362886329259,"strike":4.945894407671829,"iv":2.3875157018320246,"gamma":0.17301842780988314,"theta":-0.014211581835190161,"vega":0.0035969786782964457,"rho":-0.0032640734635903308,"breakevenPct":13.16571147446757},{"delta":0.65,"premium":2.55299773703571,"strike":5.489140270897955,"iv":2.4203026721107364,"gamma":0.1628531200634164,"theta":-0.01363508721163578,"vega":0.003432538427981665,"rho":-0.003775633709494742,"breakevenPct":11.025983822356228},{"delta":0.7,"premium":3.2480186753914104,"strike":6.24801867539141,"iv":2.528050395190172,"gamma":0.1478060086155264,"theta":-0.01334875254225803,"vega":0.0032449455126836884,"rho":-0.0044654098049614335,"breakevenPct":9.090909090909086},{"delta":0.75,"premium":4.490071084757587,"strike":7.54452342750843,"iv":2.730427249685687,"gamma":0.12388452467093464,"theta":-0.01294288821552538,"vega":0.002949958227765114,"rho":-0.005593919673622488,"breakevenPct":7.440838098459303}]}},"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"}}