{"symbol":"IREG","url":"https://intraalpha.com/companies/IREG","capturedAt":"2026-10-22T22:06:19.200Z","state":"ready","quote":{"symbol":"IREG","last_price":2.7,"prev_close":3.29,"regular_close":2.74,"change":-0.59,"change_pct":-17.9331,"regular_change":-0.55,"regular_change_pct":-16.7173,"extended_change":-0.04,"extended_change_pct":-1.4599,"bid":2.7,"ask":2.73,"bid_size":1600,"ask_size":1700,"volume":3569457,"vwap":2.752879,"open":3.02,"high":3.0299,"low":2.59,"close":2.74,"trade_count":8491,"last_trade_at":"2026-10-22T22:01:50.786168203Z","last_quote_at":"2026-10-22T22:05:49.293632846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:14.628034325-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:16.672185+00:00"},"optionObservedAt":"2026-10-22T19:47:34.829Z","bars":[{"c":3.82,"h":4,"l":3.81,"n":211,"o":3.93,"t":"2026-10-15T08:00:00Z","v":55442,"vw":3.902783},{"c":3.8,"h":3.8,"l":3.79,"n":10,"o":3.79,"t":"2026-10-15T08:05:00Z","v":1653,"vw":3.790625},{"c":3.8008,"h":3.8008,"l":3.7802,"n":5,"o":3.7802,"t":"2026-10-15T08:10:00Z","v":1170,"vw":3.791641},{"c":3.7805,"h":3.79,"l":3.76,"n":23,"o":3.79,"t":"2026-10-15T08:15:00Z","v":9342,"vw":3.779885},{"c":3.78,"h":3.8,"l":3.7722,"n":9,"o":3.7722,"t":"2026-10-15T08:20:00Z","v":1295,"vw":3.78579},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-10-15T08:25:00Z","v":6522,"vw":3.790906},{"c":3.81,"h":3.81,"l":3.79,"n":5,"o":3.79,"t":"2026-10-15T08:30:00Z","v":2150,"vw":3.794762},{"c":3.8,"h":3.81,"l":3.8,"n":9,"o":3.81,"t":"2026-10-15T08:35:00Z","v":2100,"vw":3.8025},{"c":3.79,"h":3.8,"l":3.79,"n":2,"o":3.8,"t":"2026-10-15T08:40:00Z","v":200,"vw":3.795},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T08:45:00Z","v":201,"vw":3.81},{"c":3.8593,"h":3.8593,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T08:50:00Z","v":1200,"vw":3.85775},{"c":3.86,"h":3.87,"l":3.86,"n":11,"o":3.86,"t":"2026-10-15T08:55:00Z","v":6142,"vw":3.862479},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-10-15T09:00:00Z","v":500,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-15T09:05:00Z","v":810,"vw":3.86},{"c":3.93,"h":3.94,"l":3.93,"n":9,"o":3.93,"t":"2026-10-15T09:10:00Z","v":1584,"vw":3.936748},{"c":3.91,"h":3.93,"l":3.9,"n":15,"o":3.92,"t":"2026-10-15T09:15:00Z","v":8363,"vw":3.910829},{"c":3.88,"h":3.89,"l":3.88,"n":4,"o":3.89,"t":"2026-10-15T09:20:00Z","v":2020,"vw":3.88901},{"c":3.87,"h":3.87,"l":3.87,"n":17,"o":3.87,"t":"2026-10-15T09:25:00Z","v":2429,"vw":3.87},{"c":3.86,"h":3.88,"l":3.86,"n":2,"o":3.88,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T09:35:00Z","v":1005,"vw":3.85},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-10-15T09:45:00Z","v":1600,"vw":3.83},{"c":3.81,"h":3.83,"l":3.81,"n":12,"o":3.82,"t":"2026-10-15T09:50:00Z","v":1912,"vw":3.817466},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-15T10:05:00Z","v":652,"vw":3.81},{"c":3.83,"h":3.83,"l":3.81,"n":6,"o":3.81,"t":"2026-10-15T10:10:00Z","v":547,"vw":3.817547},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T10:15:00Z","v":200,"vw":3.83},{"c":3.8218,"h":3.83,"l":3.8218,"n":2,"o":3.83,"t":"2026-10-15T10:20:00Z","v":2000,"vw":3.8259},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-10-15T10:25:00Z","v":1699,"vw":3.82},{"c":3.81,"h":3.83,"l":3.81,"n":11,"o":3.82,"t":"2026-10-15T10:30:00Z","v":1370,"vw":3.818333},{"c":3.8,"h":3.82,"l":3.8,"n":6,"o":3.81,"t":"2026-10-15T10:35:00Z","v":2869,"vw":3.812199},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-15T10:40:00Z","v":1000,"vw":3.82},{"c":3.79,"h":3.79,"l":3.78,"n":15,"o":3.78,"t":"2026-10-15T10:45:00Z","v":1602,"vw":3.785},{"c":3.7623,"h":3.78,"l":3.76,"n":7,"o":3.78,"t":"2026-10-15T10:50:00Z","v":1500,"vw":3.767904},{"c":3.75,"h":3.75,"l":3.74,"n":9,"o":3.75,"t":"2026-10-15T10:55:00Z","v":2227,"vw":3.741364},{"c":3.6696,"h":3.74,"l":3.6696,"n":60,"o":3.73,"t":"2026-10-15T11:00:00Z","v":17757,"vw":3.694527},{"c":3.71,"h":3.7294,"l":3.6596,"n":12,"o":3.6601,"t":"2026-10-15T11:05:00Z","v":6791,"vw":3.682175},{"c":3.74,"h":3.75,"l":3.74,"n":21,"o":3.75,"t":"2026-10-15T11:10:00Z","v":4420,"vw":3.74625},{"c":3.735,"h":3.76,"l":3.735,"n":7,"o":3.76,"t":"2026-10-15T11:15:00Z","v":6476,"vw":3.738438},{"c":3.69,"h":3.74,"l":3.69,"n":43,"o":3.74,"t":"2026-10-15T11:20:00Z","v":10235,"vw":3.719147},{"c":3.75,"h":3.75,"l":3.6901,"n":5,"o":3.6901,"t":"2026-10-15T11:25:00Z","v":1368,"vw":3.701386},{"c":3.76,"h":3.779,"l":3.7363,"n":6,"o":3.7363,"t":"2026-10-15T11:30:00Z","v":2737,"vw":3.76152},{"c":3.8,"h":3.81,"l":3.77,"n":43,"o":3.77,"t":"2026-10-15T11:35:00Z","v":9860,"vw":3.78535},{"c":3.8,"h":3.81,"l":3.8,"n":8,"o":3.81,"t":"2026-10-15T11:40:00Z","v":1441,"vw":3.807143},{"c":3.7999,"h":3.81,"l":3.79,"n":11,"o":3.81,"t":"2026-10-15T11:45:00Z","v":5325,"vw":3.793647},{"c":3.78,"h":3.79,"l":3.78,"n":6,"o":3.79,"t":"2026-10-15T11:50:00Z","v":4393,"vw":3.786917},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-15T11:55:00Z","v":200,"vw":3.76},{"c":3.74,"h":3.75,"l":3.74,"n":14,"o":3.75,"t":"2026-10-15T12:00:00Z","v":10338,"vw":3.749044},{"c":3.74,"h":3.74,"l":3.71,"n":7,"o":3.72,"t":"2026-10-15T12:10:00Z","v":2384,"vw":3.732889},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-15T12:15:00Z","v":150,"vw":3.74},{"c":3.75,"h":3.75,"l":3.72,"n":15,"o":3.7254,"t":"2026-10-15T12:20:00Z","v":973,"vw":3.731035},{"c":3.81,"h":3.81,"l":3.78,"n":19,"o":3.78,"t":"2026-10-15T12:25:00Z","v":4015,"vw":3.78078},{"c":3.73,"h":3.78,"l":3.67,"n":28,"o":3.78,"t":"2026-10-15T12:30:00Z","v":7390,"vw":3.68288},{"c":3.6838,"h":3.72,"l":3.6838,"n":41,"o":3.72,"t":"2026-10-15T12:35:00Z","v":4965,"vw":3.694067},{"c":3.72,"h":3.7269,"l":3.72,"n":7,"o":3.7269,"t":"2026-10-15T12:40:00Z","v":2400,"vw":3.724446},{"c":3.7101,"h":3.73,"l":3.7101,"n":15,"o":3.73,"t":"2026-10-15T12:45:00Z","v":3585,"vw":3.722798},{"c":3.69,"h":3.7,"l":3.69,"n":8,"o":3.7,"t":"2026-10-15T12:50:00Z","v":482,"vw":3.694385},{"c":3.65,"h":3.679,"l":3.641,"n":61,"o":3.67,"t":"2026-10-15T12:55:00Z","v":6560,"vw":3.656506},{"c":3.63,"h":3.64,"l":3.63,"n":11,"o":3.64,"t":"2026-10-15T13:00:00Z","v":6345,"vw":3.63815},{"c":3.6,"h":3.65,"l":3.6,"n":30,"o":3.641,"t":"2026-10-15T13:05:00Z","v":18592,"vw":3.631557},{"c":3.65,"h":3.65,"l":3.601,"n":57,"o":3.6085,"t":"2026-10-15T13:10:00Z","v":28824,"vw":3.621157},{"c":3.64,"h":3.64,"l":3.639,"n":2,"o":3.639,"t":"2026-10-15T13:15:00Z","v":552,"vw":3.639779},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-10-15T13:20:00Z","v":579,"vw":3.64},{"c":3.59,"h":3.61,"l":3.55,"n":110,"o":3.6,"t":"2026-10-15T13:25:00Z","v":9605,"vw":3.570025},{"c":3.39,"h":3.69,"l":3.38,"n":358,"o":3.63,"t":"2026-10-15T13:30:00Z","v":178616,"vw":3.499346},{"c":3.41,"h":3.41,"l":3.29,"n":209,"o":3.37,"t":"2026-10-15T13:35:00Z","v":80084,"vw":3.327283},{"c":3.3644,"h":3.42,"l":3.2528,"n":241,"o":3.4,"t":"2026-10-15T13:40:00Z","v":109782,"vw":3.344611},{"c":3.2688,"h":3.37,"l":3.2307,"n":180,"o":3.34,"t":"2026-10-15T13:45:00Z","v":42894,"vw":3.301995},{"c":3.09,"h":3.2751,"l":3.09,"n":299,"o":3.2687,"t":"2026-10-15T13:50:00Z","v":131255,"vw":3.172781},{"c":3.08,"h":3.1075,"l":3.06,"n":204,"o":3.082,"t":"2026-10-15T13:55:00Z","v":98481,"vw":3.086281},{"c":3.15,"h":3.181,"l":3.04,"n":189,"o":3.07,"t":"2026-10-15T14:00:00Z","v":65674,"vw":3.11794},{"c":3.1784,"h":3.1784,"l":3.09,"n":135,"o":3.1545,"t":"2026-10-15T14:05:00Z","v":49441,"vw":3.13205},{"c":3.06,"h":3.2393,"l":3.06,"n":192,"o":3.2,"t":"2026-10-15T14:10:00Z","v":62276,"vw":3.163217},{"c":3.105,"h":3.105,"l":3.02,"n":150,"o":3.05,"t":"2026-10-15T14:15:00Z","v":28029,"vw":3.04405},{"c":3.14,"h":3.19,"l":3.09,"n":121,"o":3.1,"t":"2026-10-15T14:20:00Z","v":92874,"vw":3.12594},{"c":3.11,"h":3.16,"l":3.11,"n":151,"o":3.14,"t":"2026-10-15T14:25:00Z","v":58031,"vw":3.133206},{"c":3.215,"h":3.215,"l":3.079,"n":129,"o":3.1,"t":"2026-10-15T14:30:00Z","v":48347,"vw":3.120819},{"c":3.3,"h":3.3,"l":3.21,"n":90,"o":3.22,"t":"2026-10-15T14:35:00Z","v":26903,"vw":3.234158},{"c":3.35,"h":3.386,"l":3.25,"n":182,"o":3.29,"t":"2026-10-15T14:40:00Z","v":74429,"vw":3.33746},{"c":3.35,"h":3.4023,"l":3.331,"n":163,"o":3.35,"t":"2026-10-15T14:45:00Z","v":49625,"vw":3.367562},{"c":3.34,"h":3.35,"l":3.3,"n":103,"o":3.34,"t":"2026-10-15T14:50:00Z","v":68036,"vw":3.329118},{"c":3.4,"h":3.4449,"l":3.349,"n":114,"o":3.35,"t":"2026-10-15T14:55:00Z","v":41715,"vw":3.412331},{"c":3.38,"h":3.4001,"l":3.33,"n":104,"o":3.39,"t":"2026-10-15T15:00:00Z","v":37625,"vw":3.364889},{"c":3.46,"h":3.46,"l":3.375,"n":142,"o":3.41,"t":"2026-10-15T15:05:00Z","v":40556,"vw":3.396496},{"c":3.48,"h":3.53,"l":3.42,"n":171,"o":3.47,"t":"2026-10-15T15:10:00Z","v":54022,"vw":3.485907},{"c":3.485,"h":3.5198,"l":3.47,"n":77,"o":3.4751,"t":"2026-10-15T15:15:00Z","v":43631,"vw":3.493964},{"c":3.4223,"h":3.5,"l":3.405,"n":92,"o":3.5,"t":"2026-10-15T15:20:00Z","v":30977,"vw":3.456713},{"c":3.37,"h":3.44,"l":3.349,"n":107,"o":3.44,"t":"2026-10-15T15:25:00Z","v":39590,"vw":3.381024},{"c":3.355,"h":3.37,"l":3.32,"n":48,"o":3.37,"t":"2026-10-15T15:30:00Z","v":19919,"vw":3.343043},{"c":3.355,"h":3.39,"l":3.3471,"n":80,"o":3.35,"t":"2026-10-15T15:35:00Z","v":21652,"vw":3.368439},{"c":3.3576,"h":3.37,"l":3.3324,"n":52,"o":3.3576,"t":"2026-10-15T15:40:00Z","v":38975,"vw":3.349875},{"c":3.36,"h":3.36,"l":3.335,"n":29,"o":3.3475,"t":"2026-10-15T15:45:00Z","v":7539,"vw":3.345419},{"c":3.36,"h":3.385,"l":3.36,"n":41,"o":3.37,"t":"2026-10-15T15:50:00Z","v":13681,"vw":3.376811},{"c":3.43,"h":3.44,"l":3.3576,"n":81,"o":3.365,"t":"2026-10-15T15:55:00Z","v":41895,"vw":3.417839},{"c":3.48,"h":3.515,"l":3.4123,"n":90,"o":3.42,"t":"2026-10-15T16:00:00Z","v":36628,"vw":3.485609},{"c":3.43,"h":3.475,"l":3.43,"n":46,"o":3.475,"t":"2026-10-15T16:05:00Z","v":19585,"vw":3.451982},{"c":3.41,"h":3.44,"l":3.41,"n":47,"o":3.42,"t":"2026-10-15T16:10:00Z","v":21210,"vw":3.426904},{"c":3.41,"h":3.42,"l":3.4,"n":31,"o":3.42,"t":"2026-10-15T16:15:00Z","v":7842,"vw":3.409177},{"c":3.4068,"h":3.4199,"l":3.4,"n":24,"o":3.405,"t":"2026-10-15T16:20:00Z","v":8080,"vw":3.409962},{"c":3.37,"h":3.41,"l":3.37,"n":30,"o":3.41,"t":"2026-10-15T16:25:00Z","v":4115,"vw":3.386777},{"c":3.395,"h":3.395,"l":3.3401,"n":32,"o":3.3701,"t":"2026-10-15T16:30:00Z","v":11629,"vw":3.365695},{"c":3.44,"h":3.46,"l":3.4,"n":40,"o":3.4,"t":"2026-10-15T16:35:00Z","v":20625,"vw":3.44233},{"c":3.49,"h":3.49,"l":3.43,"n":29,"o":3.43,"t":"2026-10-15T16:40:00Z","v":9643,"vw":3.466088},{"c":3.55,"h":3.56,"l":3.52,"n":62,"o":3.52,"t":"2026-10-15T16:45:00Z","v":20526,"vw":3.54254},{"c":3.53,"h":3.555,"l":3.5101,"n":71,"o":3.55,"t":"2026-10-15T16:50:00Z","v":23777,"vw":3.5341},{"c":3.53,"h":3.54,"l":3.53,"n":21,"o":3.53,"t":"2026-10-15T16:55:00Z","v":4680,"vw":3.53768},{"c":3.57,"h":3.57,"l":3.5125,"n":57,"o":3.5299,"t":"2026-10-15T17:00:00Z","v":21955,"vw":3.531392},{"c":3.635,"h":3.6399,"l":3.58,"n":66,"o":3.58,"t":"2026-10-15T17:05:00Z","v":42686,"vw":3.62228},{"c":3.64,"h":3.66,"l":3.6224,"n":109,"o":3.64,"t":"2026-10-15T17:10:00Z","v":53372,"vw":3.643173},{"c":3.62,"h":3.66,"l":3.611,"n":100,"o":3.65,"t":"2026-10-15T17:15:00Z","v":37708,"vw":3.631643},{"c":3.625,"h":3.63,"l":3.605,"n":54,"o":3.6109,"t":"2026-10-15T17:20:00Z","v":24118,"vw":3.613699},{"c":3.6798,"h":3.695,"l":3.64,"n":68,"o":3.6475,"t":"2026-10-15T17:25:00Z","v":11570,"vw":3.667668},{"c":3.695,"h":3.7,"l":3.675,"n":57,"o":3.675,"t":"2026-10-15T17:30:00Z","v":14776,"vw":3.69014},{"c":3.7501,"h":3.7596,"l":3.69,"n":54,"o":3.69,"t":"2026-10-15T17:35:00Z","v":19782,"vw":3.736276},{"c":3.7675,"h":3.785,"l":3.75,"n":85,"o":3.77,"t":"2026-10-15T17:40:00Z","v":33089,"vw":3.773985},{"c":3.775,"h":3.8,"l":3.77,"n":33,"o":3.77,"t":"2026-10-15T17:45:00Z","v":10510,"vw":3.778481},{"c":3.74,"h":3.79,"l":3.74,"n":87,"o":3.78,"t":"2026-10-15T17:50:00Z","v":49639,"vw":3.770267},{"c":3.7992,"h":3.8,"l":3.74,"n":71,"o":3.74,"t":"2026-10-15T17:55:00Z","v":24213,"vw":3.784208},{"c":3.7201,"h":3.78,"l":3.7101,"n":108,"o":3.78,"t":"2026-10-15T18:00:00Z","v":59888,"vw":3.740059},{"c":3.74,"h":3.76,"l":3.7277,"n":49,"o":3.735,"t":"2026-10-15T18:05:00Z","v":38507,"vw":3.742606},{"c":3.71,"h":3.74,"l":3.7025,"n":67,"o":3.74,"t":"2026-10-15T18:10:00Z","v":26043,"vw":3.718025},{"c":3.725,"h":3.7398,"l":3.7,"n":51,"o":3.715,"t":"2026-10-15T18:15:00Z","v":16004,"vw":3.707745},{"c":3.7,"h":3.72,"l":3.7,"n":64,"o":3.72,"t":"2026-10-15T18:20:00Z","v":30424,"vw":3.712167},{"c":3.715,"h":3.72,"l":3.69,"n":59,"o":3.7,"t":"2026-10-15T18:25:00Z","v":32913,"vw":3.70952},{"c":3.715,"h":3.74,"l":3.71,"n":21,"o":3.72,"t":"2026-10-15T18:30:00Z","v":5512,"vw":3.718776},{"c":3.739,"h":3.75,"l":3.72,"n":21,"o":3.72,"t":"2026-10-15T18:35:00Z","v":6270,"vw":3.729664},{"c":3.79,"h":3.7966,"l":3.73,"n":32,"o":3.73,"t":"2026-10-15T18:40:00Z","v":10553,"vw":3.76968},{"c":3.76,"h":3.795,"l":3.75,"n":26,"o":3.79,"t":"2026-10-15T18:45:00Z","v":13516,"vw":3.776095},{"c":3.7501,"h":3.76,"l":3.73,"n":34,"o":3.75,"t":"2026-10-15T18:50:00Z","v":22598,"vw":3.749053},{"c":3.8,"h":3.805,"l":3.78,"n":49,"o":3.7833,"t":"2026-10-15T18:55:00Z","v":13916,"vw":3.795882},{"c":3.8177,"h":3.8499,"l":3.8041,"n":30,"o":3.82,"t":"2026-10-15T19:00:00Z","v":7105,"vw":3.826332},{"c":3.82,"h":3.83,"l":3.81,"n":31,"o":3.82,"t":"2026-10-15T19:05:00Z","v":12453,"vw":3.821261},{"c":3.85,"h":3.87,"l":3.83,"n":25,"o":3.83,"t":"2026-10-15T19:10:00Z","v":14098,"vw":3.857284},{"c":3.93,"h":3.93,"l":3.86,"n":49,"o":3.86,"t":"2026-10-15T19:15:00Z","v":10096,"vw":3.911084},{"c":3.93,"h":3.96,"l":3.915,"n":133,"o":3.929,"t":"2026-10-15T19:20:00Z","v":59024,"vw":3.938028},{"c":3.925,"h":3.97,"l":3.925,"n":87,"o":3.95,"t":"2026-10-15T19:25:00Z","v":18464,"vw":3.950182},{"c":3.9301,"h":3.94,"l":3.885,"n":88,"o":3.92,"t":"2026-10-15T19:30:00Z","v":30866,"vw":3.917149},{"c":3.97,"h":3.9896,"l":3.9202,"n":94,"o":3.931,"t":"2026-10-15T19:35:00Z","v":101319,"vw":3.940522},{"c":3.945,"h":3.97,"l":3.93,"n":91,"o":3.97,"t":"2026-10-15T19:40:00Z","v":19552,"vw":3.950538},{"c":3.995,"h":4.01865,"l":3.95,"n":59,"o":3.95,"t":"2026-10-15T19:45:00Z","v":59598,"vw":4.005354},{"c":3.975,"h":3.99,"l":3.937,"n":120,"o":3.99,"t":"2026-10-15T19:50:00Z","v":44994,"vw":3.957765},{"c":4.025,"h":4.035,"l":3.9629,"n":159,"o":3.9701,"t":"2026-10-15T19:55:00Z","v":65573,"vw":4.012594},{"c":4.11,"h":4.11,"l":4.01,"n":54,"o":4.03,"t":"2026-10-15T20:00:00Z","v":9806,"vw":4.088769},{"c":4.08,"h":4.14,"l":4.08,"n":60,"o":4.13,"t":"2026-10-15T20:05:00Z","v":9976,"vw":4.114767},{"c":4.07,"h":4.0894,"l":4.04,"n":17,"o":4.0894,"t":"2026-10-15T20:10:00Z","v":5546,"vw":4.061006},{"c":4.05,"h":4.07,"l":4.05,"n":8,"o":4.07,"t":"2026-10-15T20:15:00Z","v":2322,"vw":4.069122},{"c":4.09,"h":4.09,"l":4.05,"n":8,"o":4.05,"t":"2026-10-15T20:20:00Z","v":2341,"vw":4.078789},{"c":4.1,"h":4.109,"l":4.09,"n":8,"o":4.1,"t":"2026-10-15T20:25:00Z","v":3596,"vw":4.094121},{"c":4.14,"h":4.14,"l":4.1009,"n":9,"o":4.11,"t":"2026-10-15T20:30:00Z","v":2108,"vw":4.118569},{"c":4.1297,"h":4.13,"l":4.111,"n":9,"o":4.12,"t":"2026-10-15T20:35:00Z","v":4548,"vw":4.118692},{"c":4.1,"h":4.12,"l":4.1,"n":14,"o":4.12,"t":"2026-10-15T20:40:00Z","v":26617,"vw":4.100793},{"c":4.09,"h":4.1,"l":4.09,"n":2,"o":4.1,"t":"2026-10-15T20:45:00Z","v":400,"vw":4.095},{"c":4.1,"h":4.11,"l":4.1,"n":27,"o":4.1,"t":"2026-10-15T20:50:00Z","v":16247,"vw":4.101344},{"c":4.06,"h":4.09,"l":4,"n":14,"o":4.09,"t":"2026-10-15T20:55:00Z","v":7348,"vw":4.04987},{"c":3.91,"h":4.031,"l":3.8853,"n":32,"o":4.031,"t":"2026-10-15T21:00:00Z","v":14503,"vw":3.979613},{"c":3.9597,"h":3.9597,"l":3.893,"n":9,"o":3.893,"t":"2026-10-15T21:05:00Z","v":7869,"vw":3.907419},{"c":3.97,"h":3.97,"l":3.93,"n":6,"o":3.93,"t":"2026-10-15T21:10:00Z","v":2430,"vw":3.960333},{"c":3.984,"h":3.99,"l":3.984,"n":2,"o":3.99,"t":"2026-10-15T21:15:00Z","v":1000,"vw":3.987},{"c":4.0579,"h":4.0579,"l":4,"n":4,"o":4,"t":"2026-10-15T21:20:00Z","v":3595,"vw":4.029151},{"c":4.02,"h":4.02,"l":4,"n":9,"o":4.01,"t":"2026-10-15T21:30:00Z","v":5749,"vw":4.018519},{"c":4.14,"h":4.14,"l":4.08,"n":3,"o":4.08,"t":"2026-10-15T21:35:00Z","v":2101,"vw":4.137143},{"c":4.04,"h":4.12,"l":4.04,"n":3,"o":4.06,"t":"2026-10-15T21:50:00Z","v":700,"vw":4.054286},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-15T21:55:00Z","v":1810,"vw":4.05},{"c":4.09,"h":4.09,"l":4.0508,"n":8,"o":4.0508,"t":"2026-10-15T22:00:00Z","v":2915,"vw":4.078972},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T22:05:00Z","v":1700,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-15T22:10:00Z","v":101,"vw":4.11},{"c":4.08,"h":4.1,"l":4.08,"n":13,"o":4.1,"t":"2026-10-15T22:15:00Z","v":10005,"vw":4.085514},{"c":4.1,"h":4.1,"l":4.08,"n":2,"o":4.08,"t":"2026-10-15T22:20:00Z","v":289,"vw":4.08692},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-15T22:25:00Z","v":582,"vw":4.09},{"c":4.07,"h":4.08,"l":4.07,"n":4,"o":4.08,"t":"2026-10-15T22:30:00Z","v":290,"vw":4.074643},{"c":4.05,"h":4.06,"l":4.05,"n":9,"o":4.06,"t":"2026-10-15T22:35:00Z","v":1020,"vw":4.057046},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-15T22:40:00Z","v":150,"vw":4.08},{"c":4.03,"h":4.07,"l":4.03,"n":3,"o":4.07,"t":"2026-10-15T22:45:00Z","v":260,"vw":4.047391},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T22:50:00Z","v":252,"vw":4.04},{"c":4.04,"h":4.04,"l":4.03,"n":7,"o":4.039,"t":"2026-10-15T22:55:00Z","v":3497,"vw":4.036747},{"c":4,"h":4.0301,"l":4,"n":10,"o":4.0301,"t":"2026-10-15T23:00:00Z","v":9363,"vw":4.029675},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T23:15:00Z","v":500,"vw":4},{"c":3.9905,"h":4,"l":3.9905,"n":5,"o":4,"t":"2026-10-15T23:25:00Z","v":1151,"vw":3.996778},{"c":3.9904,"h":3.9904,"l":3.9901,"n":2,"o":3.9901,"t":"2026-10-15T23:35:00Z","v":3800,"vw":3.990337},{"c":3.9213,"h":3.9904,"l":3.92,"n":1224,"o":3.9904,"t":"2026-10-15T23:40:00Z","v":39796,"vw":3.947956},{"c":3.95,"h":3.95,"l":3.93,"n":5,"o":3.94,"t":"2026-10-15T23:45:00Z","v":4012,"vw":3.944699},{"c":3.95,"h":3.9693,"l":3.95,"n":3,"o":3.96,"t":"2026-10-15T23:50:00Z","v":1297,"vw":3.966471},{"c":3.9461,"h":3.96,"l":3.94,"n":17,"o":3.94,"t":"2026-10-15T23:55:00Z","v":5690,"vw":3.955865},{"c":4,"h":4.18,"l":3.95,"n":126,"o":4.14,"t":"2026-10-16T08:00:00Z","v":46493,"vw":4.08455},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-16T08:05:00Z","v":780,"vw":3.99},{"c":3.97,"h":3.992,"l":3.95,"n":40,"o":3.992,"t":"2026-10-16T08:10:00Z","v":15474,"vw":3.956986},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-16T08:20:00Z","v":2100,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-16T08:30:00Z","v":400,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-16T08:40:00Z","v":2700,"vw":3.98},{"c":3.96,"h":3.97,"l":3.96,"n":3,"o":3.97,"t":"2026-10-16T08:45:00Z","v":850,"vw":3.967024},{"c":3.95,"h":3.98,"l":3.95,"n":3,"o":3.98,"t":"2026-10-16T08:55:00Z","v":1180,"vw":3.963636},{"c":3.9,"h":3.91,"l":3.9,"n":3,"o":3.91,"t":"2026-10-16T09:00:00Z","v":4151,"vw":3.905782},{"c":3.92,"h":3.92,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T09:05:00Z","v":300,"vw":3.913333},{"c":3.931,"h":3.94,"l":3.931,"n":4,"o":3.94,"t":"2026-10-16T09:15:00Z","v":2053,"vw":3.93943},{"c":3.96,"h":3.96,"l":3.9405,"n":9,"o":3.9405,"t":"2026-10-16T09:30:00Z","v":4705,"vw":3.946436},{"c":3.91,"h":3.94,"l":3.905,"n":23,"o":3.94,"t":"2026-10-16T10:00:00Z","v":10781,"vw":3.919067},{"c":3.9,"h":3.91,"l":3.9,"n":11,"o":3.91,"t":"2026-10-16T10:05:00Z","v":5370,"vw":3.902264},{"c":3.88,"h":3.88,"l":3.86,"n":17,"o":3.86,"t":"2026-10-16T10:10:00Z","v":7894,"vw":3.877706},{"c":3.9,"h":3.9,"l":3.88,"n":9,"o":3.88,"t":"2026-10-16T10:15:00Z","v":7522,"vw":3.891885},{"c":3.88,"h":3.89,"l":3.88,"n":30,"o":3.89,"t":"2026-10-16T10:20:00Z","v":14377,"vw":3.889366},{"c":3.84,"h":3.8696,"l":3.84,"n":9,"o":3.8696,"t":"2026-10-16T10:25:00Z","v":1839,"vw":3.844997},{"c":3.78,"h":3.82,"l":3.76,"n":48,"o":3.82,"t":"2026-10-16T10:30:00Z","v":18152,"vw":3.777856},{"c":3.82,"h":3.82,"l":3.8,"n":36,"o":3.8192,"t":"2026-10-16T10:35:00Z","v":7075,"vw":3.805492},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-10-16T10:40:00Z","v":474,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T10:55:00Z","v":500,"vw":3.81},{"c":3.77,"h":3.8,"l":3.72,"n":45,"o":3.8,"t":"2026-10-16T11:00:00Z","v":10088,"vw":3.754381},{"c":3.74,"h":3.75,"l":3.74,"n":9,"o":3.75,"t":"2026-10-16T11:05:00Z","v":4391,"vw":3.748353},{"c":3.804,"h":3.84,"l":3.74,"n":12,"o":3.74,"t":"2026-10-16T11:10:00Z","v":7695,"vw":3.800732},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-16T11:15:00Z","v":500,"vw":3.77},{"c":3.76,"h":3.77,"l":3.76,"n":24,"o":3.77,"t":"2026-10-16T11:20:00Z","v":35238,"vw":3.760219},{"c":3.7599,"h":3.76,"l":3.75,"n":10,"o":3.76,"t":"2026-10-16T11:25:00Z","v":11540,"vw":3.755202},{"c":3.74,"h":3.75,"l":3.74,"n":7,"o":3.75,"t":"2026-10-16T11:30:00Z","v":3451,"vw":3.743165},{"c":3.73,"h":3.749,"l":3.73,"n":8,"o":3.74,"t":"2026-10-16T11:35:00Z","v":3180,"vw":3.743153},{"c":3.721,"h":3.73,"l":3.7,"n":38,"o":3.7,"t":"2026-10-16T11:40:00Z","v":13789,"vw":3.714064},{"c":3.72,"h":3.74,"l":3.71,"n":19,"o":3.73,"t":"2026-10-16T11:45:00Z","v":10626,"vw":3.724954},{"c":3.73,"h":3.73,"l":3.71,"n":17,"o":3.72,"t":"2026-10-16T11:50:00Z","v":6572,"vw":3.717563},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-16T11:55:00Z","v":350,"vw":3.73},{"c":3.73,"h":3.7394,"l":3.71,"n":26,"o":3.73,"t":"2026-10-16T12:00:00Z","v":15057,"vw":3.719087},{"c":3.73,"h":3.73,"l":3.72,"n":15,"o":3.72,"t":"2026-10-16T12:05:00Z","v":1537,"vw":3.72439},{"c":3.671,"h":3.72,"l":3.671,"n":24,"o":3.71,"t":"2026-10-16T12:10:00Z","v":8046,"vw":3.702651},{"c":3.7099,"h":3.7099,"l":3.68,"n":7,"o":3.681,"t":"2026-10-16T12:15:00Z","v":1875,"vw":3.689156},{"c":3.73,"h":3.74,"l":3.7085,"n":11,"o":3.7085,"t":"2026-10-16T12:20:00Z","v":7462,"vw":3.727527},{"c":3.73,"h":3.74,"l":3.72,"n":24,"o":3.7395,"t":"2026-10-16T12:30:00Z","v":7704,"vw":3.726002},{"c":3.699,"h":3.72,"l":3.699,"n":8,"o":3.72,"t":"2026-10-16T12:35:00Z","v":1560,"vw":3.711933},{"c":3.7,"h":3.71,"l":3.7,"n":22,"o":3.7,"t":"2026-10-16T12:40:00Z","v":4458,"vw":3.705884},{"c":3.7069,"h":3.7069,"l":3.6934,"n":4,"o":3.7,"t":"2026-10-16T12:45:00Z","v":2025,"vw":3.695537},{"c":3.71,"h":3.71,"l":3.7,"n":5,"o":3.7,"t":"2026-10-16T12:50:00Z","v":7850,"vw":3.700764},{"c":3.735,"h":3.739,"l":3.7104,"n":9,"o":3.7104,"t":"2026-10-16T12:55:00Z","v":3366,"vw":3.721924},{"c":3.7204,"h":3.7385,"l":3.7204,"n":8,"o":3.7385,"t":"2026-10-16T13:00:00Z","v":5367,"vw":3.722191},{"c":3.73,"h":3.73,"l":3.7198,"n":13,"o":3.72,"t":"2026-10-16T13:05:00Z","v":14300,"vw":3.729063},{"c":3.75,"h":3.751,"l":3.75,"n":5,"o":3.751,"t":"2026-10-16T13:10:00Z","v":7700,"vw":3.75026},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-16T13:20:00Z","v":102,"vw":3.75},{"c":3.69,"h":3.74,"l":3.69,"n":61,"o":3.73,"t":"2026-10-16T13:25:00Z","v":15902,"vw":3.725618},{"c":3.4956,"h":3.72,"l":3.465,"n":319,"o":3.72,"t":"2026-10-16T13:30:00Z","v":239314,"vw":3.615811},{"c":3.65,"h":3.65,"l":3.475,"n":218,"o":3.475,"t":"2026-10-16T13:35:00Z","v":108909,"vw":3.546836},{"c":3.71,"h":3.72,"l":3.57,"n":137,"o":3.65,"t":"2026-10-16T13:40:00Z","v":63520,"vw":3.655618},{"c":3.6123,"h":3.7001,"l":3.58,"n":70,"o":3.7001,"t":"2026-10-16T13:45:00Z","v":25374,"vw":3.631229},{"c":3.61,"h":3.62,"l":3.53,"n":89,"o":3.62,"t":"2026-10-16T13:50:00Z","v":54485,"vw":3.572834},{"c":3.58,"h":3.6399,"l":3.58,"n":45,"o":3.63,"t":"2026-10-16T13:55:00Z","v":17701,"vw":3.604534},{"c":3.589,"h":3.625,"l":3.5588,"n":97,"o":3.58,"t":"2026-10-16T14:00:00Z","v":35635,"vw":3.593351},{"c":3.53,"h":3.58,"l":3.53,"n":100,"o":3.57,"t":"2026-10-16T14:05:00Z","v":24928,"vw":3.548724},{"c":3.575,"h":3.575,"l":3.509,"n":77,"o":3.51,"t":"2026-10-16T14:10:00Z","v":20661,"vw":3.546728},{"c":3.575,"h":3.6,"l":3.57,"n":64,"o":3.58,"t":"2026-10-16T14:15:00Z","v":14268,"vw":3.577304},{"c":3.605,"h":3.605,"l":3.56,"n":37,"o":3.57,"t":"2026-10-16T14:20:00Z","v":8330,"vw":3.580286},{"c":3.61,"h":3.61,"l":3.579,"n":39,"o":3.59,"t":"2026-10-16T14:25:00Z","v":18633,"vw":3.596983},{"c":3.65,"h":3.67,"l":3.61,"n":101,"o":3.61,"t":"2026-10-16T14:30:00Z","v":34240,"vw":3.639146},{"c":3.67,"h":3.679,"l":3.6499,"n":56,"o":3.67,"t":"2026-10-16T14:35:00Z","v":16439,"vw":3.665293},{"c":3.649,"h":3.68,"l":3.625,"n":37,"o":3.68,"t":"2026-10-16T14:40:00Z","v":14914,"vw":3.646593},{"c":3.6,"h":3.615,"l":3.5901,"n":34,"o":3.61,"t":"2026-10-16T14:45:00Z","v":15178,"vw":3.605899},{"c":3.468,"h":3.6012,"l":3.468,"n":107,"o":3.6,"t":"2026-10-16T14:50:00Z","v":62972,"vw":3.508036},{"c":3.4801,"h":3.5,"l":3.47,"n":38,"o":3.475,"t":"2026-10-16T14:55:00Z","v":21083,"vw":3.487647},{"c":3.455,"h":3.4801,"l":3.45,"n":101,"o":3.4801,"t":"2026-10-16T15:00:00Z","v":88079,"vw":3.460201},{"c":3.351,"h":3.46,"l":3.351,"n":141,"o":3.46,"t":"2026-10-16T15:05:00Z","v":52915,"vw":3.400982},{"c":3.3709,"h":3.3799,"l":3.335,"n":92,"o":3.35,"t":"2026-10-16T15:10:00Z","v":18297,"vw":3.364409},{"c":3.3654,"h":3.3892,"l":3.3601,"n":73,"o":3.38,"t":"2026-10-16T15:15:00Z","v":18679,"vw":3.376473},{"c":3.37,"h":3.38,"l":3.35,"n":40,"o":3.38,"t":"2026-10-16T15:20:00Z","v":8435,"vw":3.3704},{"c":3.39,"h":3.4098,"l":3.38,"n":36,"o":3.38,"t":"2026-10-16T15:25:00Z","v":10563,"vw":3.392146},{"c":3.39,"h":3.42,"l":3.39,"n":39,"o":3.405,"t":"2026-10-16T15:30:00Z","v":11376,"vw":3.401514},{"c":3.42,"h":3.425,"l":3.39,"n":60,"o":3.39,"t":"2026-10-16T15:35:00Z","v":14091,"vw":3.409533},{"c":3.395,"h":3.435,"l":3.395,"n":35,"o":3.42,"t":"2026-10-16T15:40:00Z","v":11693,"vw":3.417393},{"c":3.41,"h":3.435,"l":3.39,"n":41,"o":3.4,"t":"2026-10-16T15:45:00Z","v":25133,"vw":3.422368},{"c":3.3412,"h":3.4,"l":3.3412,"n":55,"o":3.4,"t":"2026-10-16T15:50:00Z","v":20509,"vw":3.376541},{"c":3.33,"h":3.35,"l":3.33,"n":36,"o":3.34,"t":"2026-10-16T15:55:00Z","v":12513,"vw":3.334719},{"c":3.29,"h":3.31,"l":3.28,"n":111,"o":3.3011,"t":"2026-10-16T16:00:00Z","v":28733,"vw":3.298451},{"c":3.265,"h":3.305,"l":3.26,"n":64,"o":3.285,"t":"2026-10-16T16:05:00Z","v":20220,"vw":3.279499},{"c":3.33,"h":3.33,"l":3.2601,"n":80,"o":3.265,"t":"2026-10-16T16:10:00Z","v":24482,"vw":3.275155},{"c":3.305,"h":3.3275,"l":3.3001,"n":38,"o":3.325,"t":"2026-10-16T16:15:00Z","v":13479,"vw":3.305677},{"c":3.335,"h":3.335,"l":3.31,"n":51,"o":3.31,"t":"2026-10-16T16:20:00Z","v":26495,"vw":3.319781},{"c":3.3425,"h":3.349,"l":3.325,"n":21,"o":3.33,"t":"2026-10-16T16:25:00Z","v":10728,"vw":3.340642},{"c":3.3441,"h":3.3441,"l":3.325,"n":31,"o":3.34,"t":"2026-10-16T16:30:00Z","v":19038,"vw":3.336603},{"c":3.355,"h":3.36,"l":3.3299,"n":42,"o":3.3299,"t":"2026-10-16T16:35:00Z","v":14349,"vw":3.346688},{"c":3.33,"h":3.35,"l":3.32,"n":30,"o":3.35,"t":"2026-10-16T16:40:00Z","v":11143,"vw":3.322844},{"c":3.3,"h":3.3299,"l":3.3,"n":19,"o":3.3299,"t":"2026-10-16T16:45:00Z","v":4683,"vw":3.311262},{"c":3.29,"h":3.3,"l":3.28,"n":36,"o":3.3,"t":"2026-10-16T16:50:00Z","v":8951,"vw":3.291205},{"c":3.28,"h":3.281,"l":3.28,"n":22,"o":3.28,"t":"2026-10-16T16:55:00Z","v":17893,"vw":3.280022},{"c":3.245,"h":3.28,"l":3.245,"n":40,"o":3.28,"t":"2026-10-16T17:00:00Z","v":13409,"vw":3.267041},{"c":3.2549,"h":3.2549,"l":3.2225,"n":48,"o":3.24,"t":"2026-10-16T17:05:00Z","v":17843,"vw":3.235367},{"c":3.23,"h":3.2735,"l":3.22,"n":53,"o":3.25,"t":"2026-10-16T17:10:00Z","v":59445,"vw":3.249083},{"c":3.195,"h":3.23,"l":3.19,"n":95,"o":3.23,"t":"2026-10-16T17:15:00Z","v":35678,"vw":3.206438},{"c":3.209,"h":3.2199,"l":3.195,"n":66,"o":3.2023,"t":"2026-10-16T17:20:00Z","v":18129,"vw":3.203117},{"c":3.2401,"h":3.2676,"l":3.201,"n":67,"o":3.2025,"t":"2026-10-16T17:25:00Z","v":18567,"vw":3.242266},{"c":3.255,"h":3.26,"l":3.23,"n":48,"o":3.2477,"t":"2026-10-16T17:30:00Z","v":18561,"vw":3.244828},{"c":3.25,"h":3.27,"l":3.24,"n":40,"o":3.26,"t":"2026-10-16T17:35:00Z","v":20445,"vw":3.255192},{"c":3.2999,"h":3.3076,"l":3.2525,"n":63,"o":3.26,"t":"2026-10-16T17:40:00Z","v":39741,"vw":3.284293},{"c":3.27,"h":3.315,"l":3.27,"n":21,"o":3.31,"t":"2026-10-16T17:45:00Z","v":7696,"vw":3.292353},{"c":3.2305,"h":3.265,"l":3.2305,"n":34,"o":3.265,"t":"2026-10-16T17:50:00Z","v":12480,"vw":3.247103},{"c":3.21,"h":3.235,"l":3.21,"n":42,"o":3.235,"t":"2026-10-16T17:55:00Z","v":18036,"vw":3.222429},{"c":3.1875,"h":3.2159,"l":3.18,"n":46,"o":3.2159,"t":"2026-10-16T18:00:00Z","v":15283,"vw":3.195672},{"c":3.21,"h":3.219,"l":3.1729,"n":53,"o":3.185,"t":"2026-10-16T18:05:00Z","v":24947,"vw":3.198001},{"c":3.1924,"h":3.2091,"l":3.1924,"n":37,"o":3.2091,"t":"2026-10-16T18:10:00Z","v":11171,"vw":3.199438},{"c":3.18,"h":3.205,"l":3.18,"n":30,"o":3.205,"t":"2026-10-16T18:15:00Z","v":7899,"vw":3.192888},{"c":3.165,"h":3.18,"l":3.15,"n":55,"o":3.18,"t":"2026-10-16T18:20:00Z","v":14314,"vw":3.165972},{"c":3.155,"h":3.17,"l":3.155,"n":25,"o":3.17,"t":"2026-10-16T18:25:00Z","v":16040,"vw":3.163694},{"c":3.1777,"h":3.18,"l":3.155,"n":28,"o":3.1699,"t":"2026-10-16T18:30:00Z","v":8053,"vw":3.165615},{"c":3.1399,"h":3.18,"l":3.135,"n":94,"o":3.18,"t":"2026-10-16T18:35:00Z","v":67669,"vw":3.150012},{"c":3.13,"h":3.15,"l":3.105,"n":49,"o":3.14,"t":"2026-10-16T18:40:00Z","v":17142,"vw":3.115011},{"c":3.09,"h":3.12,"l":3.07,"n":141,"o":3.1123,"t":"2026-10-16T18:45:00Z","v":107808,"vw":3.092256},{"c":3.061,"h":3.0899,"l":3.061,"n":54,"o":3.0857,"t":"2026-10-16T18:50:00Z","v":7193,"vw":3.077319},{"c":3.08,"h":3.08,"l":3.055,"n":71,"o":3.065,"t":"2026-10-16T18:55:00Z","v":21241,"vw":3.064109},{"c":3.0794,"h":3.08,"l":3.06,"n":42,"o":3.08,"t":"2026-10-16T19:00:00Z","v":8705,"vw":3.070316},{"c":3.06,"h":3.0817,"l":3.041,"n":53,"o":3.07,"t":"2026-10-16T19:05:00Z","v":9905,"vw":3.0592},{"c":3.145,"h":3.15,"l":3.07,"n":50,"o":3.07,"t":"2026-10-16T19:10:00Z","v":50824,"vw":3.135634},{"c":3.11,"h":3.1559,"l":3.085,"n":68,"o":3.1491,"t":"2026-10-16T19:15:00Z","v":36541,"vw":3.131849},{"c":3.125,"h":3.139,"l":3.1055,"n":75,"o":3.11,"t":"2026-10-16T19:20:00Z","v":57573,"vw":3.116395},{"c":3.14,"h":3.15,"l":3.1295,"n":62,"o":3.13,"t":"2026-10-16T19:25:00Z","v":18251,"vw":3.139661},{"c":3.07,"h":3.15,"l":3.065,"n":55,"o":3.145,"t":"2026-10-16T19:30:00Z","v":19512,"vw":3.119691},{"c":3.0501,"h":3.09,"l":3.05,"n":120,"o":3.075,"t":"2026-10-16T19:35:00Z","v":45956,"vw":3.057936},{"c":3.0298,"h":3.07,"l":3.02,"n":107,"o":3.06,"t":"2026-10-16T19:40:00Z","v":22650,"vw":3.042683},{"c":3.0375,"h":3.045,"l":3.0001,"n":92,"o":3.025,"t":"2026-10-16T19:45:00Z","v":34071,"vw":3.022702},{"c":3.1,"h":3.1,"l":3.045,"n":46,"o":3.05,"t":"2026-10-16T19:50:00Z","v":7081,"vw":3.068547},{"c":3.1171,"h":3.15,"l":3.08,"n":103,"o":3.08,"t":"2026-10-16T19:55:00Z","v":33823,"vw":3.123047},{"c":3.1,"h":3.17,"l":3.1,"n":36,"o":3.11,"t":"2026-10-16T20:00:00Z","v":4550,"vw":3.130695},{"c":3.103,"h":3.1399,"l":3.103,"n":11,"o":3.13,"t":"2026-10-16T20:05:00Z","v":2318,"vw":3.13003},{"c":3.0932,"h":3.0932,"l":3.0932,"n":5,"o":3.0932,"t":"2026-10-16T20:10:00Z","v":254,"vw":3.0932},{"c":3.11,"h":3.12,"l":3.1,"n":21,"o":3.1186,"t":"2026-10-16T20:15:00Z","v":7281,"vw":3.104131},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-16T20:20:00Z","v":360,"vw":3.14},{"c":3.14,"h":3.14,"l":3.1387,"n":12,"o":3.14,"t":"2026-10-16T20:30:00Z","v":6802,"vw":3.139582},{"c":3.135,"h":3.139,"l":3.135,"n":11,"o":3.135,"t":"2026-10-16T20:35:00Z","v":4421,"vw":3.135837},{"c":3.18,"h":3.18,"l":3.14,"n":29,"o":3.14,"t":"2026-10-16T20:40:00Z","v":11655,"vw":3.162282},{"c":3.16,"h":3.18,"l":3.15,"n":25,"o":3.18,"t":"2026-10-16T20:45:00Z","v":11390,"vw":3.157168},{"c":3.15,"h":3.1696,"l":3.15,"n":16,"o":3.1685,"t":"2026-10-16T20:50:00Z","v":13245,"vw":3.152318},{"c":3.1557,"h":3.16,"l":3.15,"n":9,"o":3.15,"t":"2026-10-16T20:55:00Z","v":6780,"vw":3.15416},{"c":3.14,"h":3.14,"l":3.14,"n":13,"o":3.14,"t":"2026-10-16T21:00:00Z","v":7000,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-16T21:05:00Z","v":225,"vw":3.13},{"c":3.1231,"h":3.124,"l":3.12,"n":4,"o":3.1204,"t":"2026-10-16T21:25:00Z","v":2950,"vw":3.122561},{"c":3.14,"h":3.14,"l":3.1394,"n":4,"o":3.1394,"t":"2026-10-16T21:30:00Z","v":1381,"vw":3.139612},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-16T21:45:00Z","v":150,"vw":3.12},{"c":3.12,"h":3.12,"l":3.09,"n":6,"o":3.09,"t":"2026-10-16T21:50:00Z","v":250,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-16T22:25:00Z","v":268,"vw":3.11},{"c":3.11,"h":3.11,"l":3.1,"n":5,"o":3.11,"t":"2026-10-16T22:30:00Z","v":700,"vw":3.104405},{"c":3.11,"h":3.12,"l":3.11,"n":5,"o":3.11,"t":"2026-10-16T22:35:00Z","v":1160,"vw":3.117161},{"c":3.1005,"h":3.1005,"l":3.1005,"n":1,"o":3.1005,"t":"2026-10-16T22:40:00Z","v":1000,"vw":3.1005},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.1},{"c":3.07,"h":3.08,"l":3.07,"n":7,"o":3.07,"t":"2026-10-16T23:00:00Z","v":3400,"vw":3.070295},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-16T23:05:00Z","v":3502,"vw":3.12},{"c":3.1163,"h":3.1163,"l":3.1163,"n":1,"o":3.1163,"t":"2026-10-16T23:15:00Z","v":160,"vw":3.1163},{"c":3.112,"h":3.13,"l":3.06,"n":14,"o":3.13,"t":"2026-10-16T23:20:00Z","v":2826,"vw":3.08117},{"c":3.122,"h":3.122,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T23:25:00Z","v":5365,"vw":3.054395},{"c":3.1176,"h":3.1295,"l":3.1176,"n":5,"o":3.1295,"t":"2026-10-16T23:30:00Z","v":2057,"vw":3.128165},{"c":3.09,"h":3.1294,"l":3.09,"n":2,"o":3.1294,"t":"2026-10-16T23:40:00Z","v":600,"vw":3.122833},{"c":3.1297,"h":3.1297,"l":3.11,"n":5,"o":3.11,"t":"2026-10-16T23:45:00Z","v":3216,"vw":3.128074},{"c":3.32,"h":3.36,"l":3.3,"n":63,"o":3.33,"t":"2026-10-19T08:00:00Z","v":25318,"vw":3.337285},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-10-19T08:05:00Z","v":1305,"vw":3.314789},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-19T08:10:00Z","v":301,"vw":3.31},{"c":3.3,"h":3.3077,"l":3.29,"n":7,"o":3.3,"t":"2026-10-19T08:15:00Z","v":2498,"vw":3.30043},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T08:20:00Z","v":725,"vw":3.307241},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-19T08:25:00Z","v":1519,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-19T08:30:00Z","v":248,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":11,"o":3.32,"t":"2026-10-19T08:35:00Z","v":1441,"vw":3.32},{"c":3.33,"h":3.34,"l":3.33,"n":2,"o":3.34,"t":"2026-10-19T08:40:00Z","v":1295,"vw":3.338819},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T08:45:00Z","v":200,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-19T08:50:00Z","v":100,"vw":3.32},{"c":3.3092,"h":3.3092,"l":3.3092,"n":1,"o":3.3092,"t":"2026-10-19T08:55:00Z","v":160,"vw":3.3092},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T09:10:00Z","v":1418,"vw":3.3},{"c":3.32,"h":3.3281,"l":3.32,"n":3,"o":3.3281,"t":"2026-10-19T09:15:00Z","v":358,"vw":3.323575},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-19T09:20:00Z","v":200,"vw":3.32},{"c":3.35,"h":3.35,"l":3.33,"n":3,"o":3.33,"t":"2026-10-19T09:25:00Z","v":2150,"vw":3.330952},{"c":3.34,"h":3.34,"l":3.33,"n":4,"o":3.33,"t":"2026-10-19T09:40:00Z","v":970,"vw":3.331042},{"c":3.3389,"h":3.34,"l":3.3389,"n":2,"o":3.34,"t":"2026-10-19T09:45:00Z","v":200,"vw":3.33945},{"c":3.33,"h":3.33,"l":3.3202,"n":8,"o":3.3202,"t":"2026-10-19T09:50:00Z","v":350,"vw":3.3251},{"c":3.331,"h":3.34,"l":3.331,"n":4,"o":3.34,"t":"2026-10-19T09:55:00Z","v":602,"vw":3.3325},{"c":3.35,"h":3.35,"l":3.34,"n":3,"o":3.34,"t":"2026-10-19T10:00:00Z","v":201,"vw":3.345},{"c":3.3498,"h":3.3578,"l":3.3498,"n":2,"o":3.3578,"t":"2026-10-19T10:15:00Z","v":500,"vw":3.3562},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-19T10:20:00Z","v":250,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-19T10:25:00Z","v":100,"vw":3.34},{"c":3.37,"h":3.37,"l":3.32,"n":49,"o":3.32,"t":"2026-10-19T10:35:00Z","v":12977,"vw":3.345328},{"c":3.3594,"h":3.3594,"l":3.3594,"n":1,"o":3.3594,"t":"2026-10-19T10:40:00Z","v":600,"vw":3.3594},{"c":3.3898,"h":3.39,"l":3.38,"n":4,"o":3.38,"t":"2026-10-19T10:45:00Z","v":1770,"vw":3.388542},{"c":3.399,"h":3.4,"l":3.399,"n":26,"o":3.4,"t":"2026-10-19T10:50:00Z","v":3396,"vw":3.399968},{"c":3.41,"h":3.41,"l":3.4089,"n":8,"o":3.41,"t":"2026-10-19T10:55:00Z","v":3491,"vw":3.409968},{"c":3.37,"h":3.41,"l":3.36,"n":19,"o":3.41,"t":"2026-10-19T11:00:00Z","v":22140,"vw":3.373195},{"c":3.338,"h":3.35,"l":3.33,"n":12,"o":3.341,"t":"2026-10-19T11:05:00Z","v":8773,"vw":3.344386},{"c":3.329,"h":3.329,"l":3.329,"n":3,"o":3.329,"t":"2026-10-19T11:10:00Z","v":637,"vw":3.329},{"c":3.3191,"h":3.3269,"l":3.3191,"n":2,"o":3.3269,"t":"2026-10-19T11:15:00Z","v":3200,"vw":3.323975},{"c":3.3294,"h":3.33,"l":3.32,"n":17,"o":3.32,"t":"2026-10-19T11:20:00Z","v":17163,"vw":3.328503},{"c":3.31,"h":3.33,"l":3.31,"n":8,"o":3.33,"t":"2026-10-19T11:25:00Z","v":3795,"vw":3.317002},{"c":3.2831,"h":3.3015,"l":3.2831,"n":20,"o":3.301,"t":"2026-10-19T11:30:00Z","v":5719,"vw":3.29515},{"c":3.3599,"h":3.37,"l":3.2899,"n":39,"o":3.2899,"t":"2026-10-19T11:35:00Z","v":15023,"vw":3.338434},{"c":3.38,"h":3.38,"l":3.36,"n":11,"o":3.36,"t":"2026-10-19T11:40:00Z","v":11769,"vw":3.378092},{"c":3.449,"h":3.4495,"l":3.3402,"n":28,"o":3.3402,"t":"2026-10-19T11:45:00Z","v":20726,"vw":3.410352},{"c":3.46,"h":3.46,"l":3.43,"n":21,"o":3.4499,"t":"2026-10-19T11:50:00Z","v":7113,"vw":3.445281},{"c":3.47,"h":3.47,"l":3.45,"n":31,"o":3.469,"t":"2026-10-19T11:55:00Z","v":6853,"vw":3.457513},{"c":3.45,"h":3.455,"l":3.45,"n":15,"o":3.455,"t":"2026-10-19T12:00:00Z","v":7034,"vw":3.450285},{"c":3.4909,"h":3.4909,"l":3.46,"n":45,"o":3.4665,"t":"2026-10-19T12:05:00Z","v":64327,"vw":3.483216},{"c":3.48,"h":3.49,"l":3.4734,"n":74,"o":3.49,"t":"2026-10-19T12:10:00Z","v":18183,"vw":3.486648},{"c":3.4802,"h":3.49,"l":3.4711,"n":14,"o":3.49,"t":"2026-10-19T12:15:00Z","v":5172,"vw":3.484898},{"c":3.46,"h":3.4815,"l":3.46,"n":48,"o":3.4815,"t":"2026-10-19T12:20:00Z","v":26264,"vw":3.474718},{"c":3.4998,"h":3.5,"l":3.4615,"n":13,"o":3.47,"t":"2026-10-19T12:25:00Z","v":8303,"vw":3.484263},{"c":3.5199,"h":3.5199,"l":3.4706,"n":29,"o":3.4706,"t":"2026-10-19T12:30:00Z","v":21728,"vw":3.507222},{"c":3.49,"h":3.51,"l":3.49,"n":16,"o":3.505,"t":"2026-10-19T12:35:00Z","v":12994,"vw":3.50447},{"c":3.49,"h":3.49,"l":3.48,"n":13,"o":3.481,"t":"2026-10-19T12:40:00Z","v":5004,"vw":3.482565},{"c":3.4785,"h":3.48,"l":3.47,"n":23,"o":3.475,"t":"2026-10-19T12:45:00Z","v":8072,"vw":3.472547},{"c":3.48,"h":3.48,"l":3.47,"n":9,"o":3.48,"t":"2026-10-19T12:50:00Z","v":4687,"vw":3.473572},{"c":3.44,"h":3.4501,"l":3.44,"n":27,"o":3.45,"t":"2026-10-19T12:55:00Z","v":36043,"vw":3.442364},{"c":3.44,"h":3.45,"l":3.439,"n":14,"o":3.439,"t":"2026-10-19T13:00:00Z","v":14961,"vw":3.441664},{"c":3.4869,"h":3.4869,"l":3.4515,"n":22,"o":3.4585,"t":"2026-10-19T13:05:00Z","v":24555,"vw":3.469002},{"c":3.49,"h":3.5,"l":3.49,"n":23,"o":3.4996,"t":"2026-10-19T13:10:00Z","v":9458,"vw":3.495312},{"c":3.495,"h":3.495,"l":3.49,"n":6,"o":3.49,"t":"2026-10-19T13:15:00Z","v":1347,"vw":3.491518},{"c":3.52,"h":3.52,"l":3.491,"n":17,"o":3.491,"t":"2026-10-19T13:20:00Z","v":11519,"vw":3.495033},{"c":3.44,"h":3.52,"l":3.44,"n":108,"o":3.52,"t":"2026-10-19T13:25:00Z","v":48269,"vw":3.482426},{"c":3.38,"h":3.46,"l":3.345,"n":291,"o":3.43,"t":"2026-10-19T13:30:00Z","v":243548,"vw":3.395345},{"c":3.36,"h":3.4194,"l":3.32,"n":135,"o":3.38,"t":"2026-10-19T13:35:00Z","v":99084,"vw":3.361544},{"c":3.43,"h":3.4899,"l":3.34,"n":199,"o":3.355,"t":"2026-10-19T13:40:00Z","v":112073,"vw":3.405106},{"c":3.4435,"h":3.5,"l":3.42,"n":85,"o":3.43,"t":"2026-10-19T13:45:00Z","v":41931,"vw":3.458891},{"c":3.365,"h":3.4723,"l":3.36,"n":126,"o":3.455,"t":"2026-10-19T13:50:00Z","v":61234,"vw":3.40709},{"c":3.33,"h":3.3701,"l":3.33,"n":111,"o":3.36,"t":"2026-10-19T13:55:00Z","v":63001,"vw":3.344054},{"c":3.3,"h":3.35,"l":3.2902,"n":152,"o":3.345,"t":"2026-10-19T14:00:00Z","v":122176,"vw":3.313815},{"c":3.2899,"h":3.305,"l":3.28,"n":120,"o":3.3,"t":"2026-10-19T14:05:00Z","v":57624,"vw":3.293278},{"c":3.36,"h":3.36,"l":3.265,"n":126,"o":3.28,"t":"2026-10-19T14:10:00Z","v":36722,"vw":3.307449},{"c":3.39,"h":3.42,"l":3.369,"n":188,"o":3.38,"t":"2026-10-19T14:15:00Z","v":74969,"vw":3.389365},{"c":3.4,"h":3.4,"l":3.365,"n":148,"o":3.39,"t":"2026-10-19T14:20:00Z","v":30322,"vw":3.387191},{"c":3.39,"h":3.405,"l":3.39,"n":34,"o":3.395,"t":"2026-10-19T14:25:00Z","v":4969,"vw":3.3936},{"c":3.36,"h":3.39,"l":3.34,"n":72,"o":3.39,"t":"2026-10-19T14:30:00Z","v":31947,"vw":3.354808},{"c":3.37,"h":3.39,"l":3.36,"n":45,"o":3.375,"t":"2026-10-19T14:35:00Z","v":10728,"vw":3.379136},{"c":3.395,"h":3.42,"l":3.3825,"n":35,"o":3.3825,"t":"2026-10-19T14:40:00Z","v":15763,"vw":3.403745},{"c":3.43,"h":3.48,"l":3.42,"n":53,"o":3.42,"t":"2026-10-19T14:45:00Z","v":20787,"vw":3.451507},{"c":3.44,"h":3.445,"l":3.405,"n":62,"o":3.405,"t":"2026-10-19T14:50:00Z","v":15574,"vw":3.433951},{"c":3.4652,"h":3.4776,"l":3.44,"n":54,"o":3.44,"t":"2026-10-19T14:55:00Z","v":9706,"vw":3.461036},{"c":3.48,"h":3.485,"l":3.4501,"n":71,"o":3.47,"t":"2026-10-19T15:00:00Z","v":21118,"vw":3.462798},{"c":3.5037,"h":3.5037,"l":3.48,"n":40,"o":3.48,"t":"2026-10-19T15:05:00Z","v":12102,"vw":3.487358},{"c":3.45,"h":3.4999,"l":3.4329,"n":59,"o":3.4999,"t":"2026-10-19T15:10:00Z","v":26893,"vw":3.452147},{"c":3.44,"h":3.445,"l":3.427,"n":57,"o":3.445,"t":"2026-10-19T15:15:00Z","v":17848,"vw":3.437615},{"c":3.47,"h":3.47,"l":3.44,"n":33,"o":3.445,"t":"2026-10-19T15:20:00Z","v":7961,"vw":3.450874},{"c":3.48,"h":3.49,"l":3.455,"n":80,"o":3.48,"t":"2026-10-19T15:25:00Z","v":20070,"vw":3.472704},{"c":3.49,"h":3.49,"l":3.4701,"n":38,"o":3.48,"t":"2026-10-19T15:30:00Z","v":15425,"vw":3.479308},{"c":3.5,"h":3.52,"l":3.4925,"n":79,"o":3.495,"t":"2026-10-19T15:35:00Z","v":25826,"vw":3.507573},{"c":3.505,"h":3.515,"l":3.5,"n":23,"o":3.505,"t":"2026-10-19T15:40:00Z","v":11768,"vw":3.507838},{"c":3.4901,"h":3.51,"l":3.49,"n":34,"o":3.5,"t":"2026-10-19T15:45:00Z","v":16045,"vw":3.494913},{"c":3.49,"h":3.49,"l":3.48,"n":30,"o":3.485,"t":"2026-10-19T15:50:00Z","v":6112,"vw":3.482101},{"c":3.5,"h":3.52,"l":3.48,"n":43,"o":3.48,"t":"2026-10-19T15:55:00Z","v":10239,"vw":3.505906},{"c":3.47,"h":3.5,"l":3.47,"n":53,"o":3.5,"t":"2026-10-19T16:00:00Z","v":7445,"vw":3.475491},{"c":3.47,"h":3.48,"l":3.465,"n":85,"o":3.47,"t":"2026-10-19T16:05:00Z","v":16993,"vw":3.472839},{"c":3.48,"h":3.49,"l":3.47,"n":19,"o":3.47,"t":"2026-10-19T16:10:00Z","v":6503,"vw":3.478795},{"c":3.48,"h":3.5,"l":3.48,"n":40,"o":3.485,"t":"2026-10-19T16:15:00Z","v":7531,"vw":3.485202},{"c":3.4701,"h":3.48,"l":3.47,"n":33,"o":3.48,"t":"2026-10-19T16:20:00Z","v":9215,"vw":3.474541},{"c":3.4726,"h":3.48,"l":3.4625,"n":36,"o":3.47,"t":"2026-10-19T16:25:00Z","v":8337,"vw":3.472098},{"c":3.46,"h":3.4727,"l":3.4425,"n":51,"o":3.46,"t":"2026-10-19T16:30:00Z","v":22816,"vw":3.462502},{"c":3.46,"h":3.47,"l":3.454,"n":26,"o":3.454,"t":"2026-10-19T16:35:00Z","v":8649,"vw":3.459784},{"c":3.4559,"h":3.4559,"l":3.4524,"n":6,"o":3.455,"t":"2026-10-19T16:40:00Z","v":1712,"vw":3.453588},{"c":3.4,"h":3.455,"l":3.395,"n":65,"o":3.455,"t":"2026-10-19T16:45:00Z","v":27391,"vw":3.413653},{"c":3.3933,"h":3.41,"l":3.3933,"n":16,"o":3.41,"t":"2026-10-19T16:50:00Z","v":2765,"vw":3.403444},{"c":3.39,"h":3.41,"l":3.39,"n":32,"o":3.3923,"t":"2026-10-19T16:55:00Z","v":24130,"vw":3.392451},{"c":3.395,"h":3.4081,"l":3.38,"n":48,"o":3.38,"t":"2026-10-19T17:00:00Z","v":27621,"vw":3.397237},{"c":3.4,"h":3.4065,"l":3.395,"n":35,"o":3.395,"t":"2026-10-19T17:05:00Z","v":11983,"vw":3.399222},{"c":3.385,"h":3.39,"l":3.38,"n":14,"o":3.382,"t":"2026-10-19T17:10:00Z","v":2919,"vw":3.384634},{"c":3.4,"h":3.4,"l":3.38,"n":10,"o":3.38,"t":"2026-10-19T17:15:00Z","v":3800,"vw":3.395929},{"c":3.39,"h":3.395,"l":3.37,"n":22,"o":3.39,"t":"2026-10-19T17:20:00Z","v":16826,"vw":3.385721},{"c":3.4,"h":3.4,"l":3.39,"n":13,"o":3.39,"t":"2026-10-19T17:25:00Z","v":5915,"vw":3.395716},{"c":3.39,"h":3.39,"l":3.3801,"n":10,"o":3.3801,"t":"2026-10-19T17:30:00Z","v":3381,"vw":3.387509},{"c":3.4,"h":3.41,"l":3.3925,"n":25,"o":3.4,"t":"2026-10-19T17:35:00Z","v":8491,"vw":3.399337},{"c":3.37,"h":3.4,"l":3.36,"n":60,"o":3.395,"t":"2026-10-19T17:40:00Z","v":29567,"vw":3.367309},{"c":3.3001,"h":3.35,"l":3.2926,"n":82,"o":3.35,"t":"2026-10-19T17:45:00Z","v":31135,"vw":3.316369},{"c":3.305,"h":3.3088,"l":3.2901,"n":79,"o":3.3,"t":"2026-10-19T17:50:00Z","v":58974,"vw":3.301056},{"c":3.2983,"h":3.3101,"l":3.29,"n":45,"o":3.3,"t":"2026-10-19T17:55:00Z","v":14214,"vw":3.300284},{"c":3.28,"h":3.3054,"l":3.28,"n":55,"o":3.3,"t":"2026-10-19T18:00:00Z","v":17185,"vw":3.291763},{"c":3.29,"h":3.29,"l":3.27,"n":29,"o":3.285,"t":"2026-10-19T18:05:00Z","v":5153,"vw":3.282045},{"c":3.32,"h":3.32,"l":3.2899,"n":26,"o":3.29,"t":"2026-10-19T18:10:00Z","v":25846,"vw":3.297621},{"c":3.2775,"h":3.3101,"l":3.2775,"n":26,"o":3.3101,"t":"2026-10-19T18:15:00Z","v":15457,"vw":3.295188},{"c":3.245,"h":3.271,"l":3.245,"n":41,"o":3.271,"t":"2026-10-19T18:20:00Z","v":27812,"vw":3.264999},{"c":3.2299,"h":3.245,"l":3.205,"n":49,"o":3.245,"t":"2026-10-19T18:25:00Z","v":33605,"vw":3.227956},{"c":3.205,"h":3.2276,"l":3.2,"n":53,"o":3.22,"t":"2026-10-19T18:30:00Z","v":44232,"vw":3.210638},{"c":3.22,"h":3.22,"l":3.2001,"n":137,"o":3.205,"t":"2026-10-19T18:35:00Z","v":75319,"vw":3.211365},{"c":3.255,"h":3.255,"l":3.2242,"n":46,"o":3.23,"t":"2026-10-19T18:40:00Z","v":21996,"vw":3.233559},{"c":3.2626,"h":3.29,"l":3.2626,"n":26,"o":3.2699,"t":"2026-10-19T18:45:00Z","v":21621,"vw":3.271193},{"c":3.28,"h":3.28,"l":3.27,"n":22,"o":3.27,"t":"2026-10-19T18:50:00Z","v":6665,"vw":3.278552},{"c":3.29,"h":3.3057,"l":3.285,"n":13,"o":3.29,"t":"2026-10-19T18:55:00Z","v":17755,"vw":3.291313},{"c":3.3244,"h":3.3244,"l":3.29,"n":61,"o":3.29,"t":"2026-10-19T19:00:00Z","v":31987,"vw":3.302518},{"c":3.3,"h":3.33,"l":3.2925,"n":54,"o":3.325,"t":"2026-10-19T19:05:00Z","v":27882,"vw":3.31576},{"c":3.3176,"h":3.3176,"l":3.2924,"n":18,"o":3.2937,"t":"2026-10-19T19:10:00Z","v":7377,"vw":3.303553},{"c":3.33,"h":3.34,"l":3.32,"n":20,"o":3.32,"t":"2026-10-19T19:15:00Z","v":2585,"vw":3.336279},{"c":3.4327,"h":3.44,"l":3.319,"n":436,"o":3.34,"t":"2026-10-19T19:20:00Z","v":164525,"vw":3.391941},{"c":3.35,"h":3.44,"l":3.33,"n":189,"o":3.44,"t":"2026-10-19T19:25:00Z","v":63791,"vw":3.359916},{"c":3.36,"h":3.385,"l":3.335,"n":48,"o":3.3354,"t":"2026-10-19T19:30:00Z","v":15949,"vw":3.368114},{"c":3.39,"h":3.3955,"l":3.3599,"n":51,"o":3.3599,"t":"2026-10-19T19:35:00Z","v":16616,"vw":3.371586},{"c":3.39,"h":3.43,"l":3.39,"n":52,"o":3.4,"t":"2026-10-19T19:40:00Z","v":12479,"vw":3.410692},{"c":3.37,"h":3.39,"l":3.365,"n":66,"o":3.39,"t":"2026-10-19T19:45:00Z","v":19070,"vw":3.377935},{"c":3.3113,"h":3.3638,"l":3.31,"n":64,"o":3.3638,"t":"2026-10-19T19:50:00Z","v":28222,"vw":3.329937},{"c":3.28,"h":3.31,"l":3.275,"n":58,"o":3.31,"t":"2026-10-19T19:55:00Z","v":8730,"vw":3.289143},{"c":3.2698,"h":3.29,"l":3.2301,"n":97,"o":3.29,"t":"2026-10-19T20:00:00Z","v":49869,"vw":3.24774},{"c":3.27,"h":3.275,"l":3.26,"n":47,"o":3.269,"t":"2026-10-19T20:05:00Z","v":31168,"vw":3.269115},{"c":3.2995,"h":3.2995,"l":3.2799,"n":7,"o":3.28,"t":"2026-10-19T20:15:00Z","v":1000,"vw":3.28778},{"c":3.29,"h":3.3,"l":3.29,"n":8,"o":3.2969,"t":"2026-10-19T20:20:00Z","v":3553,"vw":3.291011},{"c":3.2801,"h":3.285,"l":3.28,"n":27,"o":3.2815,"t":"2026-10-19T20:30:00Z","v":24781,"vw":3.2813},{"c":3.2888,"h":3.2888,"l":3.2888,"n":1,"o":3.2888,"t":"2026-10-19T20:40:00Z","v":100,"vw":3.2888},{"c":3.27,"h":3.28,"l":3.27,"n":4,"o":3.28,"t":"2026-10-19T20:45:00Z","v":1100,"vw":3.273455},{"c":3.27,"h":3.271,"l":3.27,"n":2,"o":3.271,"t":"2026-10-19T20:50:00Z","v":782,"vw":3.270361},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-19T21:00:00Z","v":4100,"vw":3.29},{"c":3.31,"h":3.31,"l":3.3,"n":13,"o":3.3,"t":"2026-10-19T21:10:00Z","v":9369,"vw":3.300108},{"c":3.3085,"h":3.3085,"l":3.3079,"n":4,"o":3.3079,"t":"2026-10-19T21:15:00Z","v":16536,"vw":3.308064},{"c":3.37,"h":3.37,"l":3.31,"n":5,"o":3.31,"t":"2026-10-19T21:20:00Z","v":803,"vw":3.3475},{"c":3.37,"h":3.37,"l":3.35,"n":3,"o":3.35,"t":"2026-10-19T21:25:00Z","v":2000,"vw":3.3665},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T21:30:00Z","v":200,"vw":3.35},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-19T21:40:00Z","v":370,"vw":3.3},{"c":3.2924,"h":3.296,"l":3.2801,"n":7,"o":3.29,"t":"2026-10-19T21:55:00Z","v":16872,"vw":3.284072},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T22:15:00Z","v":200,"vw":3.35},{"c":3.31,"h":3.31,"l":3.3097,"n":4,"o":3.3097,"t":"2026-10-19T22:20:00Z","v":4400,"vw":3.309966},{"c":3.31,"h":3.31,"l":3.31,"n":8,"o":3.31,"t":"2026-10-19T22:25:00Z","v":5483,"vw":3.31},{"c":3.319,"h":3.319,"l":3.3031,"n":3,"o":3.3115,"t":"2026-10-19T22:35:00Z","v":3237,"vw":3.309743},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-19T23:00:00Z","v":2310,"vw":3.29},{"c":3.3002,"h":3.3002,"l":3.3002,"n":1,"o":3.3002,"t":"2026-10-19T23:05:00Z","v":1000,"vw":3.3002},{"c":3.2898,"h":3.2898,"l":3.28,"n":3,"o":3.2897,"t":"2026-10-19T23:20:00Z","v":3000,"vw":3.2865},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T23:25:00Z","v":2280,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T23:40:00Z","v":2100,"vw":3.29},{"c":3.259,"h":3.2894,"l":3.25,"n":7,"o":3.2894,"t":"2026-10-19T23:45:00Z","v":1434,"vw":3.263041},{"c":3.24,"h":3.25,"l":3.24,"n":5,"o":3.25,"t":"2026-10-19T23:50:00Z","v":2313,"vw":3.248221},{"c":3.2692,"h":3.2698,"l":3.2692,"n":4,"o":3.2698,"t":"2026-10-19T23:55:00Z","v":1570,"vw":3.2696},{"c":3.15,"h":3.19,"l":3.13,"n":61,"o":3.19,"t":"2026-10-20T08:00:00Z","v":27569,"vw":3.149239},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-20T08:05:00Z","v":3032,"vw":3.11},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-20T08:10:00Z","v":166,"vw":3.13},{"c":3.14,"h":3.14,"l":3.13,"n":18,"o":3.13,"t":"2026-10-20T08:15:00Z","v":9338,"vw":3.137481},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-20T08:20:00Z","v":400,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-20T08:25:00Z","v":1774,"vw":3.14},{"c":3.169,"h":3.169,"l":3.15,"n":2,"o":3.15,"t":"2026-10-20T08:35:00Z","v":1095,"vw":3.151735},{"c":3.11,"h":3.13,"l":3.11,"n":5,"o":3.13,"t":"2026-10-20T08:50:00Z","v":2100,"vw":3.120476},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-10-20T08:55:00Z","v":5258,"vw":3.1},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-10-20T09:00:00Z","v":425,"vw":3.095988},{"c":3.06,"h":3.07,"l":3.06,"n":7,"o":3.07,"t":"2026-10-20T09:05:00Z","v":2465,"vw":3.06732},{"c":3.07,"h":3.0794,"l":3.04,"n":13,"o":3.04,"t":"2026-10-20T09:10:00Z","v":9939,"vw":3.060271},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-20T09:15:00Z","v":2000,"vw":3.08},{"c":3.0832,"h":3.0832,"l":3.0832,"n":1,"o":3.0832,"t":"2026-10-20T09:20:00Z","v":300,"vw":3.0832},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-20T09:25:00Z","v":500,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T09:30:00Z","v":134,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-20T09:35:00Z","v":112,"vw":3.09},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T09:50:00Z","v":10000,"vw":3.02},{"c":3.1,"h":3.1,"l":3.08,"n":5,"o":3.08,"t":"2026-10-20T09:55:00Z","v":2280,"vw":3.088246},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-20T10:00:00Z","v":402,"vw":3.08},{"c":3.0909,"h":3.0909,"l":3.0909,"n":1,"o":3.0909,"t":"2026-10-20T10:05:00Z","v":200,"vw":3.0909},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T10:15:00Z","v":500,"vw":3.1},{"c":3.05,"h":3.05,"l":3.03,"n":8,"o":3.03,"t":"2026-10-20T10:35:00Z","v":5422,"vw":3.034139},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T10:40:00Z","v":375,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T10:45:00Z","v":130,"vw":3.05},{"c":3.0322,"h":3.05,"l":3.0322,"n":13,"o":3.05,"t":"2026-10-20T10:50:00Z","v":16566,"vw":3.043646},{"c":3.01,"h":3.0599,"l":3,"n":18,"o":3.0599,"t":"2026-10-20T11:00:00Z","v":4922,"vw":3.01355},{"c":3.0104,"h":3.03,"l":3.01,"n":8,"o":3.03,"t":"2026-10-20T11:05:00Z","v":4500,"vw":3.025546},{"c":3.019,"h":3.019,"l":3,"n":8,"o":3.01,"t":"2026-10-20T11:10:00Z","v":1971,"vw":3.005665},{"c":3.001,"h":3.0104,"l":3.001,"n":16,"o":3.0104,"t":"2026-10-20T11:15:00Z","v":5688,"vw":3.002111},{"c":3,"h":3,"l":2.99,"n":35,"o":3,"t":"2026-10-20T11:20:00Z","v":14279,"vw":2.999887},{"c":2.99,"h":3,"l":2.98,"n":14,"o":3,"t":"2026-10-20T11:25:00Z","v":3610,"vw":2.988459},{"c":3.02,"h":3.02,"l":2.98,"n":9,"o":2.98,"t":"2026-10-20T11:30:00Z","v":5049,"vw":2.990796},{"c":3.039,"h":3.04,"l":3.039,"n":4,"o":3.039,"t":"2026-10-20T11:35:00Z","v":21200,"vw":3.039943},{"c":3.039,"h":3.039,"l":3.03,"n":3,"o":3.03,"t":"2026-10-20T11:40:00Z","v":1126,"vw":3.031895},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-20T11:45:00Z","v":4000,"vw":3},{"c":3,"h":3.0193,"l":3,"n":12,"o":3,"t":"2026-10-20T11:55:00Z","v":1437,"vw":3.005012},{"c":2.99,"h":3.009,"l":2.99,"n":9,"o":3,"t":"2026-10-20T12:00:00Z","v":3266,"vw":3.000973},{"c":2.9991,"h":2.9991,"l":2.9991,"n":1,"o":2.9991,"t":"2026-10-20T12:05:00Z","v":2000,"vw":2.9991},{"c":3,"h":3.009,"l":3,"n":5,"o":3.009,"t":"2026-10-20T12:10:00Z","v":3601,"vw":3.007859},{"c":3.01,"h":3.01,"l":2.991,"n":7,"o":3.01,"t":"2026-10-20T12:15:00Z","v":1560,"vw":3.0046},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-20T12:20:00Z","v":320,"vw":3},{"c":2.99,"h":2.99,"l":2.98,"n":5,"o":2.98,"t":"2026-10-20T12:30:00Z","v":3090,"vw":2.988091},{"c":3.0193,"h":3.03,"l":3,"n":26,"o":3,"t":"2026-10-20T12:35:00Z","v":23080,"vw":3.018234},{"c":3.0315,"h":3.05,"l":3.02,"n":26,"o":3.02,"t":"2026-10-20T12:40:00Z","v":9918,"vw":3.024981},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-10-20T12:45:00Z","v":4810,"vw":3.04896},{"c":3.06,"h":3.06,"l":3.03,"n":18,"o":3.04,"t":"2026-10-20T12:50:00Z","v":21409,"vw":3.031553},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-20T12:55:00Z","v":1000,"vw":3.05},{"c":3.03,"h":3.05,"l":3.03,"n":5,"o":3.05,"t":"2026-10-20T13:00:00Z","v":2345,"vw":3.031739},{"c":3.059,"h":3.06,"l":3.059,"n":7,"o":3.059,"t":"2026-10-20T13:15:00Z","v":6150,"vw":3.05982},{"c":3.04,"h":3.0402,"l":3.04,"n":3,"o":3.0402,"t":"2026-10-20T13:20:00Z","v":1980,"vw":3.040172},{"c":3.01,"h":3.0786,"l":3.01,"n":29,"o":3.03,"t":"2026-10-20T13:25:00Z","v":12860,"vw":3.032997},{"c":2.8,"h":3.09,"l":2.7999,"n":463,"o":3.06,"t":"2026-10-20T13:30:00Z","v":225460,"vw":2.916533},{"c":2.8478,"h":2.9,"l":2.782,"n":314,"o":2.79,"t":"2026-10-20T13:35:00Z","v":118428,"vw":2.838853},{"c":2.8,"h":2.8288,"l":2.78,"n":216,"o":2.8288,"t":"2026-10-20T13:40:00Z","v":101315,"vw":2.804225},{"c":2.87,"h":2.89,"l":2.79,"n":150,"o":2.79,"t":"2026-10-20T13:45:00Z","v":56800,"vw":2.83669},{"c":2.87,"h":2.89,"l":2.8,"n":103,"o":2.85,"t":"2026-10-20T13:50:00Z","v":36825,"vw":2.840666},{"c":2.915,"h":2.93,"l":2.861,"n":114,"o":2.87,"t":"2026-10-20T13:55:00Z","v":40144,"vw":2.89419},{"c":2.9299,"h":2.9299,"l":2.88,"n":104,"o":2.91,"t":"2026-10-20T14:00:00Z","v":43227,"vw":2.908733},{"c":2.9999,"h":3.039,"l":2.92,"n":227,"o":2.925,"t":"2026-10-20T14:05:00Z","v":132896,"vw":2.983481},{"c":3.04,"h":3.04,"l":2.98,"n":190,"o":2.991,"t":"2026-10-20T14:10:00Z","v":105630,"vw":3.000574},{"c":3.125,"h":3.145,"l":3.02,"n":184,"o":3.04,"t":"2026-10-20T14:15:00Z","v":89278,"vw":3.079322},{"c":3.205,"h":3.205,"l":3.1129,"n":217,"o":3.12,"t":"2026-10-20T14:20:00Z","v":100571,"vw":3.133816},{"c":3.2444,"h":3.255,"l":3.178,"n":202,"o":3.195,"t":"2026-10-20T14:25:00Z","v":81350,"vw":3.215489},{"c":3.2,"h":3.26,"l":3.19,"n":154,"o":3.24,"t":"2026-10-20T14:30:00Z","v":76655,"vw":3.225272},{"c":3.245,"h":3.27,"l":3.2,"n":160,"o":3.2,"t":"2026-10-20T14:35:00Z","v":79150,"vw":3.24821},{"c":3.2888,"h":3.305,"l":3.245,"n":225,"o":3.25,"t":"2026-10-20T14:40:00Z","v":124601,"vw":3.28142},{"c":3.25,"h":3.3176,"l":3.25,"n":146,"o":3.29,"t":"2026-10-20T14:45:00Z","v":55664,"vw":3.274166},{"c":3.27,"h":3.28,"l":3.22,"n":86,"o":3.24,"t":"2026-10-20T14:50:00Z","v":53068,"vw":3.261838},{"c":3.24,"h":3.2877,"l":3.24,"n":79,"o":3.2877,"t":"2026-10-20T14:55:00Z","v":21708,"vw":3.269697},{"c":3.175,"h":3.23,"l":3.1673,"n":71,"o":3.23,"t":"2026-10-20T15:00:00Z","v":50848,"vw":3.202219},{"c":3.14,"h":3.18,"l":3.1223,"n":151,"o":3.179,"t":"2026-10-20T15:05:00Z","v":64573,"vw":3.149214},{"c":3.04,"h":3.14,"l":3.0198,"n":186,"o":3.135,"t":"2026-10-20T15:10:00Z","v":86489,"vw":3.072861},{"c":3.1,"h":3.11,"l":3.055,"n":116,"o":3.0797,"t":"2026-10-20T15:15:00Z","v":57450,"vw":3.089458},{"c":3.11,"h":3.11,"l":3.065,"n":81,"o":3.1,"t":"2026-10-20T15:20:00Z","v":41430,"vw":3.088628},{"c":3.09,"h":3.1,"l":3.081,"n":17,"o":3.095,"t":"2026-10-20T15:25:00Z","v":15525,"vw":3.083195},{"c":3.07,"h":3.09,"l":3.0517,"n":52,"o":3.09,"t":"2026-10-20T15:30:00Z","v":13162,"vw":3.068109},{"c":3.03,"h":3.07,"l":3.0151,"n":76,"o":3.07,"t":"2026-10-20T15:35:00Z","v":24193,"vw":3.051922},{"c":3.03,"h":3.06,"l":3.03,"n":61,"o":3.04,"t":"2026-10-20T15:40:00Z","v":35293,"vw":3.05072},{"c":3.03,"h":3.04,"l":3.02,"n":60,"o":3.0201,"t":"2026-10-20T15:45:00Z","v":24379,"vw":3.032912},{"c":3.05,"h":3.05,"l":3,"n":46,"o":3.03,"t":"2026-10-20T15:50:00Z","v":24810,"vw":3.025474},{"c":3.09,"h":3.09,"l":3.0575,"n":66,"o":3.0575,"t":"2026-10-20T15:55:00Z","v":29224,"vw":3.068305},{"c":3.07,"h":3.1,"l":3.07,"n":50,"o":3.09,"t":"2026-10-20T16:00:00Z","v":21494,"vw":3.076397},{"c":3.13,"h":3.14,"l":3.065,"n":82,"o":3.065,"t":"2026-10-20T16:05:00Z","v":35736,"vw":3.108511},{"c":3.135,"h":3.14,"l":3.105,"n":119,"o":3.1235,"t":"2026-10-20T16:10:00Z","v":68297,"vw":3.120115},{"c":3.075,"h":3.13,"l":3.075,"n":35,"o":3.125,"t":"2026-10-20T16:15:00Z","v":18560,"vw":3.108065},{"c":3.1,"h":3.1,"l":3.07,"n":27,"o":3.07,"t":"2026-10-20T16:20:00Z","v":7597,"vw":3.088232},{"c":3.1299,"h":3.13,"l":3.11,"n":33,"o":3.11,"t":"2026-10-20T16:25:00Z","v":21452,"vw":3.12518},{"c":3.12,"h":3.13,"l":3.1101,"n":49,"o":3.125,"t":"2026-10-20T16:30:00Z","v":13455,"vw":3.120082},{"c":3.1376,"h":3.15,"l":3.1225,"n":47,"o":3.13,"t":"2026-10-20T16:35:00Z","v":25986,"vw":3.13454},{"c":3.13,"h":3.13,"l":3.13,"n":20,"o":3.13,"t":"2026-10-20T16:40:00Z","v":14188,"vw":3.13},{"c":3.12,"h":3.125,"l":3.11,"n":50,"o":3.1212,"t":"2026-10-20T16:45:00Z","v":18615,"vw":3.118454},{"c":3.09,"h":3.12,"l":3.0723,"n":57,"o":3.12,"t":"2026-10-20T16:50:00Z","v":24721,"vw":3.085275},{"c":3.085,"h":3.0977,"l":3.0804,"n":7,"o":3.0977,"t":"2026-10-20T16:55:00Z","v":4107,"vw":3.088491},{"c":3.07,"h":3.08,"l":3.0586,"n":64,"o":3.08,"t":"2026-10-20T17:00:00Z","v":26725,"vw":3.064389},{"c":3.06,"h":3.0625,"l":3.06,"n":8,"o":3.0625,"t":"2026-10-20T17:05:00Z","v":1804,"vw":3.060139},{"c":3.0588,"h":3.07,"l":3.0577,"n":72,"o":3.0577,"t":"2026-10-20T17:10:00Z","v":35176,"vw":3.06809},{"c":3.0499,"h":3.0798,"l":3.033,"n":23,"o":3.0798,"t":"2026-10-20T17:15:00Z","v":48186,"vw":3.037797},{"c":3.03,"h":3.04,"l":3.03,"n":35,"o":3.04,"t":"2026-10-20T17:20:00Z","v":8922,"vw":3.033485},{"c":3.045,"h":3.0475,"l":3.025,"n":23,"o":3.0278,"t":"2026-10-20T17:25:00Z","v":10391,"vw":3.03083},{"c":3.04,"h":3.05,"l":3.04,"n":17,"o":3.05,"t":"2026-10-20T17:30:00Z","v":2610,"vw":3.048693},{"c":3.03,"h":3.0375,"l":3.025,"n":20,"o":3.03,"t":"2026-10-20T17:35:00Z","v":5343,"vw":3.029365},{"c":3.035,"h":3.035,"l":3.02,"n":28,"o":3.03,"t":"2026-10-20T17:40:00Z","v":6208,"vw":3.027504},{"c":3.03,"h":3.04,"l":3.03,"n":12,"o":3.03,"t":"2026-10-20T17:45:00Z","v":1398,"vw":3.033043},{"c":3.04,"h":3.04,"l":3.03,"n":15,"o":3.03,"t":"2026-10-20T17:50:00Z","v":2437,"vw":3.034599},{"c":3.05,"h":3.0584,"l":3.0336,"n":41,"o":3.0488,"t":"2026-10-20T17:55:00Z","v":13412,"vw":3.043396},{"c":3.025,"h":3.055,"l":3.025,"n":24,"o":3.055,"t":"2026-10-20T18:00:00Z","v":12687,"vw":3.044595},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-10-20T18:05:00Z","v":3757,"vw":3.03},{"c":3,"h":3.03,"l":2.99,"n":46,"o":3.03,"t":"2026-10-20T18:10:00Z","v":13671,"vw":3.002387},{"c":3,"h":3.0075,"l":2.9893,"n":53,"o":3.0075,"t":"2026-10-20T18:15:00Z","v":19249,"vw":2.990929},{"c":3,"h":3,"l":2.985,"n":28,"o":3,"t":"2026-10-20T18:20:00Z","v":11754,"vw":2.990794},{"c":2.99,"h":3,"l":2.975,"n":46,"o":3,"t":"2026-10-20T18:25:00Z","v":17194,"vw":2.984053},{"c":2.9688,"h":2.997,"l":2.965,"n":51,"o":2.99,"t":"2026-10-20T18:30:00Z","v":26432,"vw":2.974269},{"c":2.98,"h":2.98,"l":2.955,"n":60,"o":2.9601,"t":"2026-10-20T18:35:00Z","v":37140,"vw":2.960164},{"c":2.94,"h":2.9799,"l":2.94,"n":41,"o":2.9799,"t":"2026-10-20T18:40:00Z","v":6120,"vw":2.952872},{"c":2.9799,"h":2.98,"l":2.95,"n":30,"o":2.95,"t":"2026-10-20T18:45:00Z","v":7681,"vw":2.967625},{"c":2.985,"h":2.99,"l":2.975,"n":34,"o":2.975,"t":"2026-10-20T18:50:00Z","v":15791,"vw":2.98586},{"c":2.98,"h":2.99,"l":2.98,"n":34,"o":2.9868,"t":"2026-10-20T18:55:00Z","v":22703,"vw":2.982078},{"c":2.97,"h":2.99,"l":2.97,"n":36,"o":2.9788,"t":"2026-10-20T19:00:00Z","v":11570,"vw":2.982279},{"c":3.005,"h":3.005,"l":2.98,"n":39,"o":2.98,"t":"2026-10-20T19:05:00Z","v":16201,"vw":2.9901},{"c":2.99,"h":3.0099,"l":2.9865,"n":21,"o":3.0034,"t":"2026-10-20T19:10:00Z","v":11120,"vw":2.988979},{"c":2.9677,"h":2.9899,"l":2.9601,"n":27,"o":2.98,"t":"2026-10-20T19:15:00Z","v":10854,"vw":2.969542},{"c":2.96,"h":2.97,"l":2.9499,"n":87,"o":2.965,"t":"2026-10-20T19:20:00Z","v":51197,"vw":2.952573},{"c":2.975,"h":2.9999,"l":2.97,"n":46,"o":2.97,"t":"2026-10-20T19:25:00Z","v":40308,"vw":2.984756},{"c":3.0298,"h":3.03,"l":2.975,"n":73,"o":2.975,"t":"2026-10-20T19:30:00Z","v":42773,"vw":3.023164},{"c":3.02,"h":3.025,"l":3,"n":60,"o":3.01,"t":"2026-10-20T19:35:00Z","v":38657,"vw":3.008391},{"c":3.03,"h":3.035,"l":3.01,"n":106,"o":3.01,"t":"2026-10-20T19:40:00Z","v":53809,"vw":3.024518},{"c":3.02,"h":3.05,"l":3.015,"n":41,"o":3.04,"t":"2026-10-20T19:45:00Z","v":12117,"vw":3.022059},{"c":3.04,"h":3.06,"l":3,"n":42,"o":3.01,"t":"2026-10-20T19:50:00Z","v":19793,"vw":3.045051},{"c":3.02,"h":3.0499,"l":3.01,"n":105,"o":3.0499,"t":"2026-10-20T19:55:00Z","v":46816,"vw":3.028283},{"c":3.01,"h":3.01,"l":3.005,"n":22,"o":3.01,"t":"2026-10-20T20:00:00Z","v":6587,"vw":3.008573},{"c":3.0479,"h":3.0479,"l":2.9964,"n":24,"o":3,"t":"2026-10-20T20:05:00Z","v":4919,"vw":3.028249},{"c":3.035,"h":3.04,"l":3.0302,"n":5,"o":3.0399,"t":"2026-10-20T20:10:00Z","v":2165,"vw":3.036993},{"c":3.0469,"h":3.056,"l":3.0469,"n":5,"o":3.0485,"t":"2026-10-20T20:15:00Z","v":1535,"vw":3.049787},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T20:30:00Z","v":1002,"vw":3.07},{"c":3.09,"h":3.092,"l":3.081,"n":29,"o":3.09,"t":"2026-10-20T20:35:00Z","v":4818,"vw":3.089342},{"c":3.0806,"h":3.091,"l":3.0806,"n":16,"o":3.091,"t":"2026-10-20T20:40:00Z","v":8081,"vw":3.088896},{"c":3.15,"h":3.157,"l":3.1,"n":11,"o":3.1,"t":"2026-10-20T20:45:00Z","v":1757,"vw":3.132513},{"c":3.18,"h":3.2,"l":3.16,"n":46,"o":3.16,"t":"2026-10-20T20:50:00Z","v":31595,"vw":3.18035},{"c":3.19,"h":3.2073,"l":3.17,"n":22,"o":3.18,"t":"2026-10-20T20:55:00Z","v":27419,"vw":3.182604},{"c":3.22,"h":3.22,"l":3.19,"n":46,"o":3.2,"t":"2026-10-20T21:00:00Z","v":25189,"vw":3.209473},{"c":3.26,"h":3.279,"l":3.22,"n":20,"o":3.22,"t":"2026-10-20T21:05:00Z","v":7915,"vw":3.244317},{"c":3.22,"h":3.24,"l":3.2,"n":26,"o":3.24,"t":"2026-10-20T21:10:00Z","v":9653,"vw":3.22302},{"c":3.2131,"h":3.2395,"l":3.21,"n":17,"o":3.23,"t":"2026-10-20T21:15:00Z","v":7971,"vw":3.22087},{"c":3.2,"h":3.23,"l":3.2,"n":15,"o":3.22,"t":"2026-10-20T21:20:00Z","v":5308,"vw":3.21307},{"c":3.21,"h":3.21,"l":3.181,"n":4,"o":3.19,"t":"2026-10-20T21:25:00Z","v":700,"vw":3.190286},{"c":3.1819,"h":3.1819,"l":3.1819,"n":2,"o":3.1819,"t":"2026-10-20T21:30:00Z","v":3001,"vw":3.1819},{"c":3.3,"h":3.34,"l":3.24,"n":29,"o":3.25,"t":"2026-10-20T21:35:00Z","v":5374,"vw":3.290758},{"c":3.2214,"h":3.34,"l":3.2214,"n":6,"o":3.34,"t":"2026-10-20T21:40:00Z","v":1334,"vw":3.24936},{"c":3.3,"h":3.305,"l":3.295,"n":21,"o":3.295,"t":"2026-10-20T21:45:00Z","v":5098,"vw":3.299506},{"c":3.31,"h":3.31,"l":3.295,"n":11,"o":3.295,"t":"2026-10-20T21:50:00Z","v":1000,"vw":3.304512},{"c":3.29,"h":3.29,"l":3.28,"n":11,"o":3.28,"t":"2026-10-20T21:55:00Z","v":1930,"vw":3.281667},{"c":3.3,"h":3.3,"l":3.27,"n":15,"o":3.3,"t":"2026-10-20T22:00:00Z","v":3622,"vw":3.285236},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-20T22:05:00Z","v":300,"vw":3.3},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-20T22:10:00Z","v":200,"vw":3.32},{"c":3.3262,"h":3.33,"l":3.32,"n":14,"o":3.32,"t":"2026-10-20T22:15:00Z","v":3794,"vw":3.327039},{"c":3.32,"h":3.33,"l":3.32,"n":10,"o":3.33,"t":"2026-10-20T22:20:00Z","v":6076,"vw":3.329291},{"c":3.32,"h":3.32,"l":3.31,"n":4,"o":3.31,"t":"2026-10-20T22:25:00Z","v":11647,"vw":3.318712},{"c":3.32,"h":3.329,"l":3.31,"n":19,"o":3.31,"t":"2026-10-20T22:30:00Z","v":8559,"vw":3.318462},{"c":3.329,"h":3.329,"l":3.3007,"n":10,"o":3.31,"t":"2026-10-20T22:35:00Z","v":3950,"vw":3.308913},{"c":3.3,"h":3.3031,"l":3.3,"n":7,"o":3.3031,"t":"2026-10-20T22:40:00Z","v":1527,"vw":3.301577},{"c":3.3185,"h":3.326,"l":3.31,"n":10,"o":3.319,"t":"2026-10-20T22:45:00Z","v":5900,"vw":3.319982},{"c":3.31,"h":3.3285,"l":3.31,"n":10,"o":3.3101,"t":"2026-10-20T22:50:00Z","v":3272,"vw":3.316003},{"c":3.3399,"h":3.34,"l":3.32,"n":9,"o":3.32,"t":"2026-10-20T22:55:00Z","v":24714,"vw":3.337883},{"c":3.29,"h":3.33,"l":3.29,"n":12,"o":3.33,"t":"2026-10-20T23:00:00Z","v":16529,"vw":3.305832},{"c":3.2709,"h":3.29,"l":3.2709,"n":8,"o":3.2731,"t":"2026-10-20T23:05:00Z","v":3855,"vw":3.280724},{"c":3.271,"h":3.2999,"l":3.271,"n":26,"o":3.2999,"t":"2026-10-20T23:10:00Z","v":3695,"vw":3.275379},{"c":3.2503,"h":3.27,"l":3.25,"n":48,"o":3.27,"t":"2026-10-20T23:15:00Z","v":11629,"vw":3.259865},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T23:20:00Z","v":755,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-20T23:25:00Z","v":202,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-10-20T23:30:00Z","v":2885,"vw":3.25},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-20T23:35:00Z","v":200,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":8,"o":3.27,"t":"2026-10-20T23:40:00Z","v":5740,"vw":3.27},{"c":3.291,"h":3.3,"l":3.27,"n":38,"o":3.27,"t":"2026-10-20T23:45:00Z","v":2916,"vw":3.281034},{"c":3.32,"h":3.32,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T23:50:00Z","v":2130,"vw":3.31061},{"c":3.33,"h":3.3492,"l":3.33,"n":12,"o":3.34,"t":"2026-10-20T23:55:00Z","v":5782,"vw":3.339722},{"c":3.35,"h":3.36,"l":3.3,"n":33,"o":3.35,"t":"2026-10-21T08:00:00Z","v":14093,"vw":3.335467},{"c":3.32,"h":3.34,"l":3.305,"n":32,"o":3.32,"t":"2026-10-21T08:05:00Z","v":14842,"vw":3.321423},{"c":3.295,"h":3.31,"l":3.295,"n":7,"o":3.31,"t":"2026-10-21T08:10:00Z","v":2900,"vw":3.309138},{"c":3.27,"h":3.29,"l":3.27,"n":7,"o":3.29,"t":"2026-10-21T08:15:00Z","v":1501,"vw":3.273333},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T08:20:00Z","v":3682,"vw":3.29},{"c":3.21,"h":3.21,"l":3.21,"n":14,"o":3.21,"t":"2026-10-21T08:30:00Z","v":16150,"vw":3.21},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-21T08:40:00Z","v":4354,"vw":3.21},{"c":3.19,"h":3.2198,"l":3.18,"n":11,"o":3.2198,"t":"2026-10-21T08:50:00Z","v":7663,"vw":3.207265},{"c":3.17,"h":3.17,"l":3.16,"n":4,"o":3.16,"t":"2026-10-21T08:55:00Z","v":950,"vw":3.167263},{"c":3.19,"h":3.19,"l":3.18,"n":12,"o":3.18,"t":"2026-10-21T09:00:00Z","v":8100,"vw":3.180309},{"c":3.18,"h":3.1978,"l":3.18,"n":8,"o":3.1978,"t":"2026-10-21T09:10:00Z","v":5348,"vw":3.181143},{"c":3.1948,"h":3.1948,"l":3.1948,"n":1,"o":3.1948,"t":"2026-10-21T09:20:00Z","v":100,"vw":3.1948},{"c":3.19,"h":3.19,"l":3.17,"n":10,"o":3.17,"t":"2026-10-21T09:25:00Z","v":3300,"vw":3.186364},{"c":3.19,"h":3.1989,"l":3.19,"n":2,"o":3.1989,"t":"2026-10-21T09:35:00Z","v":700,"vw":3.191271},{"c":3.1795,"h":3.19,"l":3.16,"n":45,"o":3.16,"t":"2026-10-21T09:50:00Z","v":16684,"vw":3.162394},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-21T09:55:00Z","v":299,"vw":3.17},{"c":3.16,"h":3.1791,"l":3.16,"n":3,"o":3.1791,"t":"2026-10-21T10:00:00Z","v":1149,"vw":3.173338},{"c":3.16,"h":3.16,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T10:05:00Z","v":764,"vw":3.151309},{"c":3.1597,"h":3.1597,"l":3.1597,"n":1,"o":3.1597,"t":"2026-10-21T10:10:00Z","v":400,"vw":3.1597},{"c":3.16,"h":3.16,"l":3.1592,"n":5,"o":3.1592,"t":"2026-10-21T10:15:00Z","v":3087,"vw":3.159537},{"c":3.1793,"h":3.1793,"l":3.1793,"n":1,"o":3.1793,"t":"2026-10-21T10:25:00Z","v":1000,"vw":3.1793},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T10:30:00Z","v":164,"vw":3.18},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-10-21T10:40:00Z","v":420,"vw":3.21},{"c":3.2,"h":3.2196,"l":3.2,"n":2,"o":3.2196,"t":"2026-10-21T10:45:00Z","v":280,"vw":3.2126},{"c":3.2098,"h":3.21,"l":3.2098,"n":2,"o":3.21,"t":"2026-10-21T10:50:00Z","v":980,"vw":3.209963},{"c":3.21,"h":3.21,"l":3.2077,"n":2,"o":3.2077,"t":"2026-10-21T10:55:00Z","v":400,"vw":3.20885},{"c":3.21,"h":3.23,"l":3.21,"n":6,"o":3.21,"t":"2026-10-21T11:00:00Z","v":845,"vw":3.215031},{"c":3.21,"h":3.22,"l":3.21,"n":3,"o":3.22,"t":"2026-10-21T11:05:00Z","v":520,"vw":3.213846},{"c":3.2082,"h":3.21,"l":3.2082,"n":3,"o":3.2085,"t":"2026-10-21T11:10:00Z","v":2000,"vw":3.209445},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T11:15:00Z","v":115,"vw":3.2},{"c":3.21,"h":3.21,"l":3.2,"n":2,"o":3.2,"t":"2026-10-21T11:20:00Z","v":5470,"vw":3.200457},{"c":3.2299,"h":3.23,"l":3.22,"n":7,"o":3.22,"t":"2026-10-21T11:25:00Z","v":2061,"vw":3.228717},{"c":3.2399,"h":3.2399,"l":3.23,"n":2,"o":3.23,"t":"2026-10-21T11:30:00Z","v":290,"vw":3.236486},{"c":3.2523,"h":3.31,"l":3.23,"n":52,"o":3.23,"t":"2026-10-21T11:35:00Z","v":21710,"vw":3.262122},{"c":3.2222,"h":3.2222,"l":3.2,"n":9,"o":3.2,"t":"2026-10-21T11:40:00Z","v":4189,"vw":3.219946},{"c":3.23,"h":3.23,"l":3.22,"n":3,"o":3.22,"t":"2026-10-21T11:45:00Z","v":1600,"vw":3.22063},{"c":3.24,"h":3.25,"l":3.23,"n":7,"o":3.23,"t":"2026-10-21T11:50:00Z","v":1861,"vw":3.232078},{"c":3.25,"h":3.2601,"l":3.25,"n":2,"o":3.2601,"t":"2026-10-21T11:55:00Z","v":1780,"vw":3.251589},{"c":3.28,"h":3.28,"l":3.28,"n":3,"o":3.28,"t":"2026-10-21T12:00:00Z","v":1701,"vw":3.28},{"c":3.2598,"h":3.26,"l":3.2598,"n":2,"o":3.26,"t":"2026-10-21T12:05:00Z","v":2600,"vw":3.259808},{"c":3.24,"h":3.26,"l":3.24,"n":6,"o":3.26,"t":"2026-10-21T12:10:00Z","v":3726,"vw":3.253083},{"c":3.26,"h":3.26,"l":3.24,"n":9,"o":3.24,"t":"2026-10-21T12:15:00Z","v":2185,"vw":3.256276},{"c":3.28,"h":3.28,"l":3.2597,"n":8,"o":3.26,"t":"2026-10-21T12:20:00Z","v":4502,"vw":3.264882},{"c":3.29,"h":3.29,"l":3.2692,"n":60,"o":3.2692,"t":"2026-10-21T12:30:00Z","v":26836,"vw":3.289429},{"c":3.3,"h":3.31,"l":3.29,"n":12,"o":3.29,"t":"2026-10-21T12:35:00Z","v":3359,"vw":3.298802},{"c":3.26,"h":3.2761,"l":3.26,"n":6,"o":3.2761,"t":"2026-10-21T12:40:00Z","v":702,"vw":3.271169},{"c":3.27,"h":3.2702,"l":3.27,"n":2,"o":3.2702,"t":"2026-10-21T12:50:00Z","v":1000,"vw":3.27016},{"c":3.27,"h":3.28,"l":3.25,"n":7,"o":3.26,"t":"2026-10-21T12:55:00Z","v":3850,"vw":3.264286},{"c":3.28,"h":3.28,"l":3.27,"n":20,"o":3.2747,"t":"2026-10-21T13:00:00Z","v":5918,"vw":3.271235},{"c":3.27,"h":3.28,"l":3.27,"n":8,"o":3.2785,"t":"2026-10-21T13:05:00Z","v":635,"vw":3.273083},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-21T13:10:00Z","v":100,"vw":3.26},{"c":3.2878,"h":3.29,"l":3.2878,"n":5,"o":3.2882,"t":"2026-10-21T13:15:00Z","v":1955,"vw":3.289375},{"c":3.24,"h":3.2608,"l":3.23,"n":49,"o":3.2608,"t":"2026-10-21T13:25:00Z","v":7922,"vw":3.240829},{"c":3.27,"h":3.37,"l":3.25,"n":184,"o":3.25,"t":"2026-10-21T13:30:00Z","v":162301,"vw":3.305976},{"c":3.18,"h":3.26,"l":3.13,"n":318,"o":3.26,"t":"2026-10-21T13:35:00Z","v":157341,"vw":3.170905},{"c":3.02,"h":3.18,"l":2.975,"n":271,"o":3.18,"t":"2026-10-21T13:40:00Z","v":142365,"vw":3.054723},{"c":3.04,"h":3.0792,"l":3.0101,"n":193,"o":3.03,"t":"2026-10-21T13:45:00Z","v":130178,"vw":3.049539},{"c":2.981,"h":3.0544,"l":2.98,"n":187,"o":3.0469,"t":"2026-10-21T13:50:00Z","v":100026,"vw":3.011693},{"c":3.0699,"h":3.09,"l":2.99,"n":165,"o":2.99,"t":"2026-10-21T13:55:00Z","v":97512,"vw":3.059741},{"c":3.11,"h":3.13,"l":3.075,"n":116,"o":3.08,"t":"2026-10-21T14:00:00Z","v":50575,"vw":3.092602},{"c":3.06,"h":3.11,"l":3.0552,"n":142,"o":3.1,"t":"2026-10-21T14:05:00Z","v":48430,"vw":3.092768},{"c":3.068,"h":3.08,"l":3.045,"n":51,"o":3.07,"t":"2026-10-21T14:10:00Z","v":17370,"vw":3.064038},{"c":3.07,"h":3.09,"l":3.05,"n":97,"o":3.065,"t":"2026-10-21T14:15:00Z","v":27250,"vw":3.070628},{"c":3.1201,"h":3.125,"l":3.06,"n":87,"o":3.07,"t":"2026-10-21T14:20:00Z","v":33864,"vw":3.106892},{"c":3.11,"h":3.13,"l":3.095,"n":122,"o":3.12,"t":"2026-10-21T14:25:00Z","v":52832,"vw":3.113928},{"c":3.18,"h":3.18,"l":3.11,"n":114,"o":3.11,"t":"2026-10-21T14:30:00Z","v":65625,"vw":3.14547},{"c":3.17,"h":3.185,"l":3.16,"n":48,"o":3.18,"t":"2026-10-21T14:35:00Z","v":18708,"vw":3.17036},{"c":3.221,"h":3.2399,"l":3.1525,"n":78,"o":3.175,"t":"2026-10-21T14:40:00Z","v":57283,"vw":3.171002},{"c":3.29,"h":3.3,"l":3.22,"n":48,"o":3.2266,"t":"2026-10-21T14:45:00Z","v":19500,"vw":3.261229},{"c":3.28,"h":3.31,"l":3.26,"n":90,"o":3.29,"t":"2026-10-21T14:50:00Z","v":46430,"vw":3.295122},{"c":3.23,"h":3.285,"l":3.2013,"n":50,"o":3.285,"t":"2026-10-21T14:55:00Z","v":18522,"vw":3.236594},{"c":3.2197,"h":3.2498,"l":3.2086,"n":46,"o":3.245,"t":"2026-10-21T15:00:00Z","v":13614,"vw":3.236274},{"c":3.25,"h":3.25,"l":3.2102,"n":40,"o":3.219,"t":"2026-10-21T15:05:00Z","v":16252,"vw":3.223055},{"c":3.265,"h":3.27,"l":3.24,"n":38,"o":3.25,"t":"2026-10-21T15:10:00Z","v":7702,"vw":3.258564},{"c":3.23,"h":3.2699,"l":3.23,"n":22,"o":3.2658,"t":"2026-10-21T15:15:00Z","v":6183,"vw":3.241756},{"c":3.2175,"h":3.235,"l":3.2162,"n":23,"o":3.2201,"t":"2026-10-21T15:20:00Z","v":10192,"vw":3.221713},{"c":3.23,"h":3.24,"l":3.2052,"n":34,"o":3.2052,"t":"2026-10-21T15:25:00Z","v":19251,"vw":3.232487},{"c":3.225,"h":3.24,"l":3.225,"n":19,"o":3.235,"t":"2026-10-21T15:30:00Z","v":9074,"vw":3.232443},{"c":3.27,"h":3.27,"l":3.2325,"n":22,"o":3.2325,"t":"2026-10-21T15:35:00Z","v":4708,"vw":3.260525},{"c":3.26,"h":3.28,"l":3.25,"n":47,"o":3.2758,"t":"2026-10-21T15:40:00Z","v":8530,"vw":3.260578},{"c":3.26,"h":3.27,"l":3.26,"n":34,"o":3.265,"t":"2026-10-21T15:45:00Z","v":8994,"vw":3.266684},{"c":3.26,"h":3.2602,"l":3.245,"n":36,"o":3.2601,"t":"2026-10-21T15:50:00Z","v":17923,"vw":3.259092},{"c":3.2599,"h":3.261,"l":3.2599,"n":24,"o":3.26,"t":"2026-10-21T15:55:00Z","v":4941,"vw":3.260063},{"c":3.2465,"h":3.26,"l":3.23,"n":49,"o":3.26,"t":"2026-10-21T16:00:00Z","v":15854,"vw":3.247314},{"c":3.2468,"h":3.2578,"l":3.2406,"n":12,"o":3.2406,"t":"2026-10-21T16:05:00Z","v":8727,"vw":3.247635},{"c":3.2124,"h":3.23,"l":3.21,"n":39,"o":3.23,"t":"2026-10-21T16:10:00Z","v":7866,"vw":3.21881},{"c":3.2277,"h":3.2277,"l":3.215,"n":10,"o":3.215,"t":"2026-10-21T16:15:00Z","v":4254,"vw":3.225265},{"c":3.2276,"h":3.23,"l":3.2201,"n":5,"o":3.23,"t":"2026-10-21T16:20:00Z","v":1600,"vw":3.226216},{"c":3.2371,"h":3.2371,"l":3.2101,"n":11,"o":3.23,"t":"2026-10-21T16:25:00Z","v":3212,"vw":3.219311},{"c":3.205,"h":3.23,"l":3.205,"n":21,"o":3.23,"t":"2026-10-21T16:30:00Z","v":2086,"vw":3.21},{"c":3.305,"h":3.31,"l":3.2,"n":52,"o":3.2166,"t":"2026-10-21T16:35:00Z","v":21422,"vw":3.218918},{"c":3.27,"h":3.3,"l":3.26,"n":34,"o":3.3,"t":"2026-10-21T16:40:00Z","v":9778,"vw":3.274004},{"c":3.27,"h":3.28,"l":3.27,"n":5,"o":3.28,"t":"2026-10-21T16:45:00Z","v":356,"vw":3.276667},{"c":3.27,"h":3.2898,"l":3.27,"n":9,"o":3.27,"t":"2026-10-21T16:50:00Z","v":4450,"vw":3.277494},{"c":3.28,"h":3.285,"l":3.263,"n":32,"o":3.27,"t":"2026-10-21T16:55:00Z","v":9971,"vw":3.274584},{"c":3.28,"h":3.28,"l":3.26,"n":27,"o":3.2786,"t":"2026-10-21T17:00:00Z","v":7146,"vw":3.266251},{"c":3.31,"h":3.319,"l":3.2999,"n":22,"o":3.2999,"t":"2026-10-21T17:05:00Z","v":11686,"vw":3.31065},{"c":3.335,"h":3.345,"l":3.3,"n":45,"o":3.315,"t":"2026-10-21T17:10:00Z","v":10409,"vw":3.316477},{"c":3.32,"h":3.34,"l":3.32,"n":35,"o":3.335,"t":"2026-10-21T17:15:00Z","v":8239,"vw":3.327864},{"c":3.35,"h":3.35,"l":3.32,"n":34,"o":3.32,"t":"2026-10-21T17:20:00Z","v":10640,"vw":3.336811},{"c":3.35,"h":3.36,"l":3.3403,"n":47,"o":3.349,"t":"2026-10-21T17:25:00Z","v":10534,"vw":3.348785},{"c":3.34,"h":3.3412,"l":3.34,"n":10,"o":3.34,"t":"2026-10-21T17:30:00Z","v":825,"vw":3.34018},{"c":3.3502,"h":3.3502,"l":3.34,"n":21,"o":3.34,"t":"2026-10-21T17:35:00Z","v":5705,"vw":3.348077},{"c":3.34,"h":3.3599,"l":3.34,"n":54,"o":3.3599,"t":"2026-10-21T17:40:00Z","v":23682,"vw":3.350056},{"c":3.35,"h":3.355,"l":3.34,"n":33,"o":3.34,"t":"2026-10-21T17:45:00Z","v":3962,"vw":3.344228},{"c":3.3576,"h":3.36,"l":3.345,"n":24,"o":3.345,"t":"2026-10-21T17:50:00Z","v":4920,"vw":3.352706},{"c":3.38,"h":3.383,"l":3.36,"n":40,"o":3.36,"t":"2026-10-21T17:55:00Z","v":16690,"vw":3.37748},{"c":3.37,"h":3.4,"l":3.37,"n":32,"o":3.39,"t":"2026-10-21T18:00:00Z","v":8641,"vw":3.385026},{"c":3.365,"h":3.389,"l":3.355,"n":25,"o":3.37,"t":"2026-10-21T18:05:00Z","v":26092,"vw":3.371648},{"c":3.3677,"h":3.3677,"l":3.359,"n":7,"o":3.365,"t":"2026-10-21T18:10:00Z","v":4617,"vw":3.365344},{"c":3.38,"h":3.38,"l":3.37,"n":7,"o":3.375,"t":"2026-10-21T18:15:00Z","v":780,"vw":3.376686},{"c":3.35,"h":3.38,"l":3.345,"n":32,"o":3.38,"t":"2026-10-21T18:20:00Z","v":11186,"vw":3.35499},{"c":3.345,"h":3.355,"l":3.34,"n":37,"o":3.35,"t":"2026-10-21T18:25:00Z","v":36426,"vw":3.346815},{"c":3.3501,"h":3.3501,"l":3.343,"n":4,"o":3.343,"t":"2026-10-21T18:30:00Z","v":3175,"vw":3.345601},{"c":3.3999,"h":3.3999,"l":3.36,"n":10,"o":3.36,"t":"2026-10-21T18:35:00Z","v":5245,"vw":3.382184},{"c":3.395,"h":3.4199,"l":3.3942,"n":54,"o":3.395,"t":"2026-10-21T18:40:00Z","v":18337,"vw":3.403935},{"c":3.36,"h":3.405,"l":3.36,"n":53,"o":3.4,"t":"2026-10-21T18:45:00Z","v":26585,"vw":3.388425},{"c":3.375,"h":3.375,"l":3.335,"n":69,"o":3.3551,"t":"2026-10-21T18:50:00Z","v":29832,"vw":3.350891},{"c":3.3311,"h":3.36,"l":3.3311,"n":15,"o":3.36,"t":"2026-10-21T18:55:00Z","v":5840,"vw":3.347771},{"c":3.32,"h":3.3501,"l":3.305,"n":73,"o":3.3325,"t":"2026-10-21T19:00:00Z","v":27607,"vw":3.318199},{"c":3.315,"h":3.335,"l":3.31,"n":39,"o":3.335,"t":"2026-10-21T19:05:00Z","v":21699,"vw":3.320095},{"c":3.335,"h":3.335,"l":3.3001,"n":15,"o":3.32,"t":"2026-10-21T19:10:00Z","v":18941,"vw":3.325795},{"c":3.355,"h":3.3868,"l":3.3499,"n":45,"o":3.3499,"t":"2026-10-21T19:15:00Z","v":22424,"vw":3.374067},{"c":3.34,"h":3.36,"l":3.34,"n":13,"o":3.36,"t":"2026-10-21T19:20:00Z","v":7255,"vw":3.347427},{"c":3.35,"h":3.37,"l":3.345,"n":24,"o":3.345,"t":"2026-10-21T19:25:00Z","v":42112,"vw":3.365591},{"c":3.39,"h":3.405,"l":3.38,"n":20,"o":3.3998,"t":"2026-10-21T19:30:00Z","v":4306,"vw":3.391574},{"c":3.4,"h":3.4,"l":3.39,"n":31,"o":3.39,"t":"2026-10-21T19:35:00Z","v":6103,"vw":3.394252},{"c":3.375,"h":3.4,"l":3.375,"n":49,"o":3.4,"t":"2026-10-21T19:40:00Z","v":15167,"vw":3.390226},{"c":3.375,"h":3.3959,"l":3.37,"n":36,"o":3.3891,"t":"2026-10-21T19:45:00Z","v":18487,"vw":3.382751},{"c":3.32,"h":3.37,"l":3.32,"n":38,"o":3.37,"t":"2026-10-21T19:50:00Z","v":13169,"vw":3.349125},{"c":3.29,"h":3.31,"l":3.29,"n":51,"o":3.3,"t":"2026-10-21T19:55:00Z","v":16967,"vw":3.297172},{"c":3.29,"h":3.295,"l":3.26,"n":13,"o":3.29,"t":"2026-10-21T20:00:00Z","v":6223,"vw":3.277361},{"c":3.35,"h":3.35,"l":3.29,"n":9,"o":3.32,"t":"2026-10-21T20:05:00Z","v":2680,"vw":3.301331},{"c":3.3,"h":3.31,"l":3.3,"n":7,"o":3.31,"t":"2026-10-21T20:10:00Z","v":676,"vw":3.302031},{"c":3.3155,"h":3.3155,"l":3.3,"n":7,"o":3.31,"t":"2026-10-21T20:15:00Z","v":910,"vw":3.305182},{"c":3.3285,"h":3.3285,"l":3.31,"n":6,"o":3.31,"t":"2026-10-21T20:20:00Z","v":535,"vw":3.322914},{"c":3.311,"h":3.32,"l":3.311,"n":2,"o":3.32,"t":"2026-10-21T20:25:00Z","v":1200,"vw":3.3119},{"c":3.33,"h":3.33,"l":3.33,"n":15,"o":3.33,"t":"2026-10-21T20:30:00Z","v":1233,"vw":3.33},{"c":3.35,"h":3.35,"l":3.33,"n":30,"o":3.33,"t":"2026-10-21T20:35:00Z","v":393,"vw":3.338},{"c":3.3685,"h":3.3685,"l":3.36,"n":15,"o":3.36,"t":"2026-10-21T20:40:00Z","v":2914,"vw":3.360669},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T20:45:00Z","v":136,"vw":3.36},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-10-21T20:50:00Z","v":732,"vw":3.34},{"c":3.32,"h":3.3499,"l":3.32,"n":8,"o":3.3486,"t":"2026-10-21T20:55:00Z","v":1660,"vw":3.342886},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-21T21:05:00Z","v":130,"vw":3.32},{"c":3.3008,"h":3.3008,"l":3.3008,"n":1,"o":3.3008,"t":"2026-10-21T21:10:00Z","v":1600,"vw":3.3008},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-21T21:15:00Z","v":4000,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T21:45:00Z","v":200,"vw":3.3},{"c":3.27,"h":3.29,"l":3.27,"n":6,"o":3.29,"t":"2026-10-21T21:50:00Z","v":2235,"vw":3.288416},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-10-21T21:55:00Z","v":1036,"vw":3.21},{"c":3.22,"h":3.23,"l":3.21,"n":33,"o":3.23,"t":"2026-10-21T22:15:00Z","v":3748,"vw":3.216659},{"c":3.1915,"h":3.21,"l":3.19,"n":4,"o":3.21,"t":"2026-10-21T22:20:00Z","v":2984,"vw":3.197407},{"c":3.1899,"h":3.1899,"l":3.18,"n":2,"o":3.18,"t":"2026-10-21T22:25:00Z","v":500,"vw":3.18594},{"c":3.18,"h":3.19,"l":3.18,"n":3,"o":3.18,"t":"2026-10-21T22:30:00Z","v":1600,"vw":3.183125},{"c":3.21,"h":3.21,"l":3.2,"n":4,"o":3.2,"t":"2026-10-21T22:35:00Z","v":760,"vw":3.203421},{"c":3.19,"h":3.209,"l":3.19,"n":8,"o":3.209,"t":"2026-10-21T22:40:00Z","v":2905,"vw":3.199239},{"c":3.189,"h":3.19,"l":3.189,"n":14,"o":3.19,"t":"2026-10-21T22:45:00Z","v":2043,"vw":3.189662},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-21T22:50:00Z","v":797,"vw":3.19},{"c":3.1969,"h":3.2,"l":3.1969,"n":2,"o":3.2,"t":"2026-10-21T22:55:00Z","v":1100,"vw":3.197182},{"c":3.18,"h":3.19,"l":3.18,"n":2,"o":3.19,"t":"2026-10-21T23:00:00Z","v":1291,"vw":3.187746},{"c":3.17,"h":3.17,"l":3.16,"n":47,"o":3.17,"t":"2026-10-21T23:05:00Z","v":11004,"vw":3.166923},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-21T23:10:00Z","v":1380,"vw":3.16},{"c":3.1598,"h":3.1598,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T23:20:00Z","v":1376,"vw":3.157122},{"c":3.1424,"h":3.15,"l":3.1424,"n":2,"o":3.15,"t":"2026-10-21T23:30:00Z","v":2900,"vw":3.143448},{"c":3.141,"h":3.141,"l":3.141,"n":2,"o":3.141,"t":"2026-10-21T23:40:00Z","v":4690,"vw":3.141},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-21T23:50:00Z","v":195,"vw":3.14},{"c":3.13,"h":3.14,"l":3.13,"n":3,"o":3.14,"t":"2026-10-21T23:55:00Z","v":385,"vw":3.134737},{"c":2.93,"h":3.04,"l":2.9286,"n":189,"o":2.98,"t":"2026-10-22T08:00:00Z","v":54331,"vw":2.972606},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-10-22T08:05:00Z","v":2033,"vw":2.95},{"c":2.94,"h":2.94,"l":2.92,"n":10,"o":2.92,"t":"2026-10-22T08:10:00Z","v":5164,"vw":2.93808},{"c":2.949,"h":2.949,"l":2.949,"n":2,"o":2.949,"t":"2026-10-22T08:15:00Z","v":147,"vw":2.949},{"c":2.9681,"h":2.9681,"l":2.959,"n":2,"o":2.959,"t":"2026-10-22T08:25:00Z","v":307,"vw":2.96398},{"c":2.9693,"h":2.9693,"l":2.96,"n":5,"o":2.96,"t":"2026-10-22T08:30:00Z","v":3326,"vw":2.961752},{"c":2.97,"h":2.97,"l":2.9693,"n":2,"o":2.9693,"t":"2026-10-22T08:40:00Z","v":260,"vw":2.969731},{"c":2.98,"h":2.98,"l":2.9705,"n":6,"o":2.9705,"t":"2026-10-22T08:45:00Z","v":1200,"vw":2.976042},{"c":2.97,"h":2.98,"l":2.97,"n":3,"o":2.98,"t":"2026-10-22T08:50:00Z","v":400,"vw":2.9775},{"c":2.95,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-10-22T08:55:00Z","v":1100,"vw":2.951818},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-22T09:00:00Z","v":444,"vw":2.94},{"c":2.94,"h":2.95,"l":2.94,"n":9,"o":2.94,"t":"2026-10-22T09:05:00Z","v":2696,"vw":2.946729},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T09:10:00Z","v":500,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-22T09:20:00Z","v":100,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-10-22T09:25:00Z","v":100,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-22T09:30:00Z","v":200,"vw":2.95},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-10-22T09:35:00Z","v":579,"vw":2.96},{"c":2.96,"h":2.96,"l":2.95,"n":3,"o":2.95,"t":"2026-10-22T09:45:00Z","v":4140,"vw":2.950244},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T09:55:00Z","v":500,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-22T10:00:00Z","v":2800,"vw":2.97},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-10-22T10:05:00Z","v":3255,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":8,"o":2.98,"t":"2026-10-22T10:10:00Z","v":1600,"vw":2.98},{"c":3.029,"h":3.029,"l":3.02,"n":4,"o":3.02,"t":"2026-10-22T10:20:00Z","v":2000,"vw":3.026923},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T10:25:00Z","v":400,"vw":3.02},{"c":3.05,"h":3.05,"l":3.04,"n":5,"o":3.04,"t":"2026-10-22T10:35:00Z","v":1000,"vw":3.044949},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-22T10:45:00Z","v":100,"vw":3.03},{"c":3.0007,"h":3.0007,"l":3,"n":2,"o":3,"t":"2026-10-22T10:50:00Z","v":900,"vw":3.000622},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-22T10:55:00Z","v":200,"vw":3.01},{"c":3.07,"h":3.07,"l":3.0006,"n":12,"o":3.0006,"t":"2026-10-22T11:00:00Z","v":6707,"vw":3.046532},{"c":3.09,"h":3.09,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T11:05:00Z","v":628,"vw":3.083333},{"c":3.07,"h":3.08,"l":3.06,"n":8,"o":3.07,"t":"2026-10-22T11:10:00Z","v":5059,"vw":3.070601},{"c":3.0384,"h":3.04,"l":3.0384,"n":3,"o":3.04,"t":"2026-10-22T11:15:00Z","v":414,"vw":3.038812},{"c":3.0593,"h":3.0593,"l":3.0593,"n":1,"o":3.0593,"t":"2026-10-22T11:20:00Z","v":100,"vw":3.0593},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-10-22T11:25:00Z","v":5000,"vw":3.04},{"c":3.04,"h":3.04,"l":3.02,"n":2,"o":3.02,"t":"2026-10-22T11:30:00Z","v":3788,"vw":3.021056},{"c":3.0869,"h":3.0969,"l":3.06,"n":21,"o":3.06,"t":"2026-10-22T11:35:00Z","v":8071,"vw":3.080314},{"c":3.0869,"h":3.0869,"l":3.08,"n":6,"o":3.08,"t":"2026-10-22T11:40:00Z","v":6301,"vw":3.086571},{"c":3.05,"h":3.065,"l":3.05,"n":2,"o":3.065,"t":"2026-10-22T11:45:00Z","v":600,"vw":3.0525},{"c":3.0478,"h":3.05,"l":3.0478,"n":6,"o":3.05,"t":"2026-10-22T11:50:00Z","v":10000,"vw":3.048908},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-22T11:55:00Z","v":200,"vw":3.06},{"c":3.02,"h":3.02,"l":3.01,"n":8,"o":3.011,"t":"2026-10-22T12:00:00Z","v":1522,"vw":3.017724},{"c":3,"h":3,"l":3,"n":13,"o":3,"t":"2026-10-22T12:05:00Z","v":6406,"vw":3},{"c":3.0209,"h":3.0209,"l":3,"n":4,"o":3,"t":"2026-10-22T12:10:00Z","v":1818,"vw":3.018442},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-10-22T12:15:00Z","v":200,"vw":3.01},{"c":3,"h":3.025,"l":3,"n":10,"o":3.025,"t":"2026-10-22T12:20:00Z","v":6184,"vw":3.015666},{"c":2.99,"h":3,"l":2.99,"n":5,"o":3,"t":"2026-10-22T12:25:00Z","v":4770,"vw":2.993983},{"c":3.0396,"h":3.0396,"l":3.0396,"n":3,"o":3.0396,"t":"2026-10-22T12:35:00Z","v":504,"vw":3.0396},{"c":3.02,"h":3.02,"l":3.01,"n":12,"o":3.01,"t":"2026-10-22T12:40:00Z","v":6111,"vw":3.012273},{"c":3.019,"h":3.019,"l":3.019,"n":2,"o":3.019,"t":"2026-10-22T12:45:00Z","v":1602,"vw":3.019},{"c":2.98,"h":2.99,"l":2.98,"n":20,"o":2.99,"t":"2026-10-22T12:55:00Z","v":10504,"vw":2.982688},{"c":2.99,"h":2.99,"l":2.98,"n":6,"o":2.98,"t":"2026-10-22T13:00:00Z","v":1926,"vw":2.980534},{"c":2.9735,"h":2.98,"l":2.97,"n":5,"o":2.98,"t":"2026-10-22T13:05:00Z","v":710,"vw":2.972929},{"c":2.96,"h":2.98,"l":2.96,"n":12,"o":2.98,"t":"2026-10-22T13:10:00Z","v":1898,"vw":2.966169},{"c":2.96,"h":2.97,"l":2.9531,"n":22,"o":2.9531,"t":"2026-10-22T13:15:00Z","v":5439,"vw":2.961868},{"c":2.9785,"h":2.9785,"l":2.96,"n":11,"o":2.96,"t":"2026-10-22T13:20:00Z","v":10529,"vw":2.960976},{"c":3,"h":3,"l":2.97,"n":27,"o":2.97,"t":"2026-10-22T13:25:00Z","v":18094,"vw":2.988238},{"c":2.995,"h":3.02,"l":2.82,"n":272,"o":3.02,"t":"2026-10-22T13:30:00Z","v":137489,"vw":2.902786},{"c":2.97,"h":3.0299,"l":2.94,"n":119,"o":3.01,"t":"2026-10-22T13:35:00Z","v":53683,"vw":2.989924},{"c":2.87,"h":2.97,"l":2.87,"n":189,"o":2.97,"t":"2026-10-22T13:40:00Z","v":105503,"vw":2.927776},{"c":2.87,"h":2.8977,"l":2.84,"n":233,"o":2.88,"t":"2026-10-22T13:45:00Z","v":110862,"vw":2.863859},{"c":2.8293,"h":2.87,"l":2.775,"n":238,"o":2.87,"t":"2026-10-22T13:50:00Z","v":104910,"vw":2.800211},{"c":2.848,"h":2.89,"l":2.8337,"n":147,"o":2.84,"t":"2026-10-22T13:55:00Z","v":49480,"vw":2.863198},{"c":2.865,"h":2.91,"l":2.845,"n":393,"o":2.845,"t":"2026-10-22T14:00:00Z","v":219422,"vw":2.891591},{"c":2.82,"h":2.86,"l":2.805,"n":216,"o":2.86,"t":"2026-10-22T14:05:00Z","v":92994,"vw":2.835953},{"c":2.8,"h":2.83,"l":2.79,"n":122,"o":2.81,"t":"2026-10-22T14:10:00Z","v":67360,"vw":2.807399},{"c":2.79,"h":2.805,"l":2.7771,"n":189,"o":2.795,"t":"2026-10-22T14:15:00Z","v":71941,"vw":2.790753},{"c":2.7711,"h":2.81,"l":2.77,"n":107,"o":2.7875,"t":"2026-10-22T14:20:00Z","v":39998,"vw":2.780782},{"c":2.72,"h":2.7875,"l":2.7101,"n":256,"o":2.7707,"t":"2026-10-22T14:25:00Z","v":133740,"vw":2.756873},{"c":2.715,"h":2.7377,"l":2.71,"n":138,"o":2.725,"t":"2026-10-22T14:30:00Z","v":36222,"vw":2.722146},{"c":2.7,"h":2.7176,"l":2.6999,"n":79,"o":2.7176,"t":"2026-10-22T14:35:00Z","v":19265,"vw":2.703578},{"c":2.716,"h":2.73,"l":2.701,"n":91,"o":2.701,"t":"2026-10-22T14:40:00Z","v":51205,"vw":2.720206},{"c":2.67,"h":2.7277,"l":2.66,"n":115,"o":2.715,"t":"2026-10-22T14:45:00Z","v":63995,"vw":2.67661},{"c":2.68,"h":2.68,"l":2.66,"n":88,"o":2.6701,"t":"2026-10-22T14:50:00Z","v":32076,"vw":2.672394},{"c":2.67,"h":2.6775,"l":2.64,"n":208,"o":2.6775,"t":"2026-10-22T14:55:00Z","v":87680,"vw":2.652064},{"c":2.64,"h":2.685,"l":2.6386,"n":109,"o":2.67,"t":"2026-10-22T15:00:00Z","v":84664,"vw":2.660978},{"c":2.6101,"h":2.65,"l":2.59,"n":217,"o":2.6391,"t":"2026-10-22T15:05:00Z","v":127563,"vw":2.626424},{"c":2.62,"h":2.63,"l":2.605,"n":138,"o":2.61,"t":"2026-10-22T15:10:00Z","v":58838,"vw":2.61641},{"c":2.685,"h":2.7,"l":2.615,"n":151,"o":2.62,"t":"2026-10-22T15:15:00Z","v":169743,"vw":2.686553},{"c":2.715,"h":2.72,"l":2.6898,"n":162,"o":2.6898,"t":"2026-10-22T15:20:00Z","v":49156,"vw":2.705427},{"c":2.6601,"h":2.72,"l":2.6601,"n":62,"o":2.72,"t":"2026-10-22T15:25:00Z","v":22041,"vw":2.68645},{"c":2.66,"h":2.665,"l":2.64,"n":108,"o":2.66,"t":"2026-10-22T15:30:00Z","v":45349,"vw":2.651258},{"c":2.7,"h":2.715,"l":2.67,"n":83,"o":2.67,"t":"2026-10-22T15:35:00Z","v":45791,"vw":2.694002},{"c":2.72,"h":2.7201,"l":2.69,"n":38,"o":2.695,"t":"2026-10-22T15:40:00Z","v":8145,"vw":2.705868},{"c":2.72,"h":2.735,"l":2.71,"n":54,"o":2.72,"t":"2026-10-22T15:45:00Z","v":28353,"vw":2.728572},{"c":2.76,"h":2.775,"l":2.72,"n":136,"o":2.7379,"t":"2026-10-22T15:50:00Z","v":54169,"vw":2.744662},{"c":2.75,"h":2.7701,"l":2.74,"n":88,"o":2.76,"t":"2026-10-22T15:55:00Z","v":23355,"vw":2.758247},{"c":2.77,"h":2.785,"l":2.76,"n":92,"o":2.76,"t":"2026-10-22T16:00:00Z","v":28496,"vw":2.770102},{"c":2.76,"h":2.77,"l":2.745,"n":185,"o":2.77,"t":"2026-10-22T16:05:00Z","v":37117,"vw":2.753536},{"c":2.765,"h":2.7699,"l":2.755,"n":45,"o":2.76,"t":"2026-10-22T16:10:00Z","v":32311,"vw":2.76381},{"c":2.765,"h":2.77,"l":2.75,"n":46,"o":2.765,"t":"2026-10-22T16:15:00Z","v":15107,"vw":2.756556},{"c":2.76,"h":2.77,"l":2.755,"n":65,"o":2.765,"t":"2026-10-22T16:20:00Z","v":30762,"vw":2.759888},{"c":2.76,"h":2.77,"l":2.75,"n":33,"o":2.76,"t":"2026-10-22T16:25:00Z","v":18500,"vw":2.76059},{"c":2.7325,"h":2.75,"l":2.7303,"n":73,"o":2.75,"t":"2026-10-22T16:30:00Z","v":25620,"vw":2.742803},{"c":2.74,"h":2.755,"l":2.74,"n":15,"o":2.74,"t":"2026-10-22T16:35:00Z","v":3227,"vw":2.746677},{"c":2.7175,"h":2.75,"l":2.715,"n":79,"o":2.75,"t":"2026-10-22T16:40:00Z","v":26436,"vw":2.737076},{"c":2.6988,"h":2.72,"l":2.695,"n":91,"o":2.715,"t":"2026-10-22T16:45:00Z","v":36311,"vw":2.710786},{"c":2.7075,"h":2.7099,"l":2.68,"n":102,"o":2.695,"t":"2026-10-22T16:50:00Z","v":59257,"vw":2.692762},{"c":2.7299,"h":2.7299,"l":2.7001,"n":103,"o":2.705,"t":"2026-10-22T16:55:00Z","v":29141,"vw":2.709637},{"c":2.69,"h":2.7275,"l":2.68,"n":100,"o":2.72,"t":"2026-10-22T17:00:00Z","v":38524,"vw":2.705583},{"c":2.6841,"h":2.7,"l":2.675,"n":38,"o":2.6975,"t":"2026-10-22T17:05:00Z","v":15976,"vw":2.685799},{"c":2.6977,"h":2.6977,"l":2.68,"n":128,"o":2.68,"t":"2026-10-22T17:10:00Z","v":19893,"vw":2.692653},{"c":2.72,"h":2.73,"l":2.685,"n":42,"o":2.695,"t":"2026-10-22T17:15:00Z","v":45843,"vw":2.72347},{"c":2.7175,"h":2.725,"l":2.7025,"n":50,"o":2.71,"t":"2026-10-22T17:20:00Z","v":26919,"vw":2.714402},{"c":2.705,"h":2.715,"l":2.695,"n":48,"o":2.715,"t":"2026-10-22T17:25:00Z","v":20152,"vw":2.699282},{"c":2.71,"h":2.7199,"l":2.69,"n":145,"o":2.7,"t":"2026-10-22T17:30:00Z","v":51270,"vw":2.699584},{"c":2.69,"h":2.71,"l":2.69,"n":31,"o":2.71,"t":"2026-10-22T17:35:00Z","v":7785,"vw":2.696019},{"c":2.68,"h":2.69,"l":2.675,"n":45,"o":2.69,"t":"2026-10-22T17:40:00Z","v":8846,"vw":2.680293},{"c":2.67,"h":2.6852,"l":2.67,"n":17,"o":2.68,"t":"2026-10-22T17:45:00Z","v":8497,"vw":2.675719},{"c":2.68,"h":2.68,"l":2.67,"n":18,"o":2.675,"t":"2026-10-22T17:50:00Z","v":3788,"vw":2.672492},{"c":2.6711,"h":2.685,"l":2.67,"n":41,"o":2.68,"t":"2026-10-22T17:55:00Z","v":10753,"vw":2.679362},{"c":2.66,"h":2.675,"l":2.6447,"n":64,"o":2.67,"t":"2026-10-22T18:00:00Z","v":26000,"vw":2.653134},{"c":2.6711,"h":2.6711,"l":2.655,"n":23,"o":2.655,"t":"2026-10-22T18:05:00Z","v":6500,"vw":2.660797},{"c":2.665,"h":2.675,"l":2.66,"n":68,"o":2.67,"t":"2026-10-22T18:10:00Z","v":16836,"vw":2.667685},{"c":2.68,"h":2.68,"l":2.665,"n":63,"o":2.6699,"t":"2026-10-22T18:15:00Z","v":15129,"vw":2.674211},{"c":2.7,"h":2.72,"l":2.69,"n":68,"o":2.69,"t":"2026-10-22T18:20:00Z","v":36503,"vw":2.707924},{"c":2.6777,"h":2.69,"l":2.675,"n":24,"o":2.69,"t":"2026-10-22T18:25:00Z","v":10558,"vw":2.681041},{"c":2.68,"h":2.68,"l":2.6649,"n":70,"o":2.67,"t":"2026-10-22T18:30:00Z","v":33939,"vw":2.672657},{"c":2.685,"h":2.685,"l":2.68,"n":10,"o":2.681,"t":"2026-10-22T18:35:00Z","v":4860,"vw":2.680881},{"c":2.72,"h":2.725,"l":2.685,"n":87,"o":2.685,"t":"2026-10-22T18:40:00Z","v":16389,"vw":2.712467},{"c":2.7003,"h":2.725,"l":2.7003,"n":27,"o":2.725,"t":"2026-10-22T18:45:00Z","v":4935,"vw":2.707595},{"c":2.708,"h":2.708,"l":2.695,"n":50,"o":2.7,"t":"2026-10-22T18:50:00Z","v":28289,"vw":2.699924},{"c":2.695,"h":2.72,"l":2.695,"n":41,"o":2.71,"t":"2026-10-22T18:55:00Z","v":6660,"vw":2.710027},{"c":2.7,"h":2.7,"l":2.69,"n":26,"o":2.69,"t":"2026-10-22T19:00:00Z","v":17368,"vw":2.693668},{"c":2.69,"h":2.7,"l":2.69,"n":37,"o":2.7,"t":"2026-10-22T19:05:00Z","v":12101,"vw":2.697157},{"c":2.695,"h":2.695,"l":2.665,"n":54,"o":2.68,"t":"2026-10-22T19:10:00Z","v":13927,"vw":2.673428},{"c":2.72,"h":2.72,"l":2.69,"n":57,"o":2.69,"t":"2026-10-22T19:15:00Z","v":31620,"vw":2.696031},{"c":2.72,"h":2.7297,"l":2.7,"n":57,"o":2.71,"t":"2026-10-22T19:20:00Z","v":21534,"vw":2.710121},{"c":2.75,"h":2.77,"l":2.73,"n":64,"o":2.73,"t":"2026-10-22T19:25:00Z","v":18406,"vw":2.748801},{"c":2.7,"h":2.75,"l":2.7,"n":105,"o":2.75,"t":"2026-10-22T19:30:00Z","v":29349,"vw":2.727886},{"c":2.67,"h":2.7,"l":2.67,"n":87,"o":2.6901,"t":"2026-10-22T19:35:00Z","v":9460,"vw":2.687994},{"c":2.6775,"h":2.68,"l":2.66,"n":79,"o":2.66,"t":"2026-10-22T19:40:00Z","v":31870,"vw":2.670057},{"c":2.685,"h":2.685,"l":2.655,"n":139,"o":2.68,"t":"2026-10-22T19:45:00Z","v":33298,"vw":2.677257},{"c":2.75,"h":2.761,"l":2.69,"n":135,"o":2.69,"t":"2026-10-22T19:50:00Z","v":55103,"vw":2.743923},{"c":2.74,"h":2.76,"l":2.73,"n":131,"o":2.75,"t":"2026-10-22T19:55:00Z","v":30861,"vw":2.745303},{"c":2.79,"h":2.79,"l":2.74,"n":6,"o":2.74,"t":"2026-10-22T20:00:00Z","v":7724,"vw":2.7724},{"c":2.7269,"h":2.73,"l":2.709,"n":8,"o":2.73,"t":"2026-10-22T20:05:00Z","v":2007,"vw":2.722769},{"c":2.74,"h":2.74,"l":2.72,"n":8,"o":2.72,"t":"2026-10-22T20:10:00Z","v":3806,"vw":2.737112},{"c":2.71,"h":2.715,"l":2.71,"n":3,"o":2.715,"t":"2026-10-22T20:15:00Z","v":410,"vw":2.71183},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-10-22T20:20:00Z","v":471,"vw":2.71},{"c":2.709,"h":2.7099,"l":2.69,"n":9,"o":2.69,"t":"2026-10-22T20:25:00Z","v":1973,"vw":2.705881},{"c":2.7,"h":2.71,"l":2.7,"n":3,"o":2.71,"t":"2026-10-22T20:30:00Z","v":1550,"vw":2.701935},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-22T20:35:00Z","v":488,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T20:40:00Z","v":500,"vw":2.7},{"c":2.7,"h":2.7,"l":2.69,"n":4,"o":2.69,"t":"2026-10-22T20:45:00Z","v":271,"vw":2.696},{"c":2.67,"h":2.68,"l":2.67,"n":10,"o":2.68,"t":"2026-10-22T20:50:00Z","v":1984,"vw":2.673658},{"c":2.6826,"h":2.69,"l":2.681,"n":15,"o":2.69,"t":"2026-10-22T20:55:00Z","v":5994,"vw":2.682888},{"c":2.701,"h":2.701,"l":2.701,"n":1,"o":2.701,"t":"2026-10-22T21:00:00Z","v":140,"vw":2.701},{"c":2.71,"h":2.71,"l":2.705,"n":9,"o":2.71,"t":"2026-10-22T21:05:00Z","v":2660,"vw":2.709416},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-10-22T21:10:00Z","v":600,"vw":2.73},{"c":2.75,"h":2.75,"l":2.74,"n":9,"o":2.74,"t":"2026-10-22T21:15:00Z","v":6014,"vw":2.744666},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-22T21:20:00Z","v":160,"vw":2.75},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-22T21:25:00Z","v":320,"vw":2.74},{"c":2.7,"h":2.71,"l":2.7,"n":6,"o":2.71,"t":"2026-10-22T21:35:00Z","v":500,"vw":2.704082},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T21:45:00Z","v":100,"vw":2.7},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-22T21:50:00Z","v":705,"vw":2.69},{"c":2.7,"h":2.7,"l":2.691,"n":4,"o":2.691,"t":"2026-10-22T21:55:00Z","v":1770,"vw":2.696085},{"c":2.7,"h":2.7,"l":2.7,"n":14,"o":2.7,"t":"2026-10-22T22:00:00Z","v":5600,"vw":2.7}],"history":[{"c":15.93,"h":15.93,"l":13.22,"n":48,"o":14.13,"t":"2025-12-16T05:00:00Z","v":18548,"vw":13.941785},{"c":13.4556,"h":16.46,"l":13.35,"n":216,"o":16.46,"t":"2025-12-17T05:00:00Z","v":32289,"vw":14.932031},{"c":15.0644,"h":15.91,"l":14.57,"n":151,"o":15.255,"t":"2025-12-18T05:00:00Z","v":21698,"vw":15.345343},{"c":18.5387,"h":18.56,"l":16.64,"n":155,"o":16.64,"t":"2025-12-19T05:00:00Z","v":33096,"vw":17.200307},{"c":20.5021,"h":21.859,"l":19.55,"n":352,"o":20.34,"t":"2025-12-22T05:00:00Z","v":52374,"vw":20.247328},{"c":20.5271,"h":21.69,"l":19.8633,"n":230,"o":19.8633,"t":"2025-12-23T05:00:00Z","v":15642,"vw":20.578003},{"c":20.316,"h":21.27,"l":19.69,"n":93,"o":20.14,"t":"2025-12-24T05:00:00Z","v":5909,"vw":20.07445},{"c":18.8251,"h":20.56,"l":18.25,"n":271,"o":20.52,"t":"2025-12-26T05:00:00Z","v":26379,"vw":19.402514},{"c":17.9256,"h":20.53,"l":17.63,"n":153,"o":18,"t":"2025-12-29T05:00:00Z","v":7942,"vw":18.890567},{"c":16.8868,"h":17.93,"l":16.8868,"n":133,"o":17.81,"t":"2025-12-30T05:00:00Z","v":18924,"vw":17.500451},{"c":16.5119,"h":16.5119,"l":16,"n":80,"o":16.3,"t":"2025-12-31T05:00:00Z","v":3889,"vw":16.282727},{"c":20.6209,"h":20.75,"l":17.2,"n":182,"o":17.5774,"t":"2026-01-02T05:00:00Z","v":18162,"vw":19.393476},{"c":26.0025,"h":26.0078,"l":22.23,"n":314,"o":22.27,"t":"2026-01-05T05:00:00Z","v":40525,"vw":24.329401},{"c":23.5314,"h":25.29,"l":20.625,"n":620,"o":25.11,"t":"2026-01-06T05:00:00Z","v":82019,"vw":23.011368},{"c":21.2776,"h":24.095,"l":21.25,"n":322,"o":22.7,"t":"2026-01-07T05:00:00Z","v":36211,"vw":22.415122},{"c":23.09,"h":24.515,"l":20.54,"n":256,"o":20.6201,"t":"2026-01-08T05:00:00Z","v":32175,"vw":22.836637},{"c":23.43,"h":27.43,"l":23.4,"n":300,"o":23.84,"t":"2026-01-09T05:00:00Z","v":35857,"vw":25.307794},{"c":27.8478,"h":28.93,"l":23.59,"n":430,"o":23.81,"t":"2026-01-12T05:00:00Z","v":49993,"vw":26.749614},{"c":30.7618,"h":30.7618,"l":27.48,"n":493,"o":28.1097,"t":"2026-01-13T05:00:00Z","v":57078,"vw":28.656921},{"c":30.6105,"h":31.41,"l":28.36,"n":444,"o":31,"t":"2026-01-14T05:00:00Z","v":40999,"vw":29.987312},{"c":29.522,"h":32.19,"l":28.01,"n":283,"o":30.94,"t":"2026-01-15T05:00:00Z","v":22788,"vw":30.373816},{"c":36.0406,"h":37.05,"l":29.92,"n":598,"o":31.195,"t":"2026-01-16T05:00:00Z","v":68284,"vw":34.766282},{"c":31.68,"h":36.51,"l":30.95,"n":778,"o":32.2,"t":"2026-01-20T05:00:00Z","v":83971,"vw":32.016096},{"c":30.803,"h":34.7915,"l":25.52,"n":857,"o":33.97,"t":"2026-01-21T05:00:00Z","v":124213,"vw":29.041224},{"c":29.64,"h":34.72,"l":29.056,"n":290,"o":32.83,"t":"2026-01-22T05:00:00Z","v":27771,"vw":30.96816},{"c":34.2669,"h":36,"l":27.02,"n":637,"o":29.28,"t":"2026-01-23T05:00:00Z","v":89699,"vw":32.621112},{"c":29.1144,"h":34.45,"l":28.8,"n":480,"o":34.39,"t":"2026-01-26T05:00:00Z","v":47121,"vw":30.770854},{"c":37.4602,"h":37.4602,"l":30.02,"n":463,"o":30.14,"t":"2026-01-27T05:00:00Z","v":44978,"vw":33.490187},{"c":41.43,"h":41.595,"l":37.3,"n":444,"o":37.92,"t":"2026-01-28T05:00:00Z","v":35772,"vw":39.622379},{"c":37.1466,"h":39.75,"l":33.27,"n":740,"o":39.75,"t":"2026-01-29T05:00:00Z","v":69657,"vw":36.640957},{"c":29.75,"h":35.55,"l":28.05,"n":812,"o":35.55,"t":"2026-01-30T05:00:00Z","v":75842,"vw":31.392659},{"c":28.7928,"h":30.55,"l":25.12,"n":398,"o":28.28,"t":"2026-02-02T05:00:00Z","v":50216,"vw":27.217821},{"c":30.1543,"h":31.36,"l":25.74,"n":471,"o":30.52,"t":"2026-02-03T05:00:00Z","v":61712,"vw":28.743515},{"c":19.743,"h":27.69,"l":18.695,"n":976,"o":27.69,"t":"2026-02-04T05:00:00Z","v":98720,"vw":21.545822},{"c":15.29,"h":19.61,"l":14.5,"n":1270,"o":18.0703,"t":"2026-02-05T05:00:00Z","v":176269,"vw":16.101352},{"c":16.7686,"h":18.49,"l":12.86,"n":1791,"o":15.55,"t":"2026-02-06T05:00:00Z","v":217270,"vw":16.091997},{"c":20.1184,"h":20.95,"l":15.72,"n":817,"o":15.72,"t":"2026-02-09T05:00:00Z","v":72728,"vw":19.175324},{"c":17.4113,"h":20.25,"l":17.38,"n":432,"o":19.65,"t":"2026-02-10T05:00:00Z","v":46583,"vw":19.075527},{"c":17.1043,"h":17.83,"l":15.16,"n":673,"o":17.765,"t":"2026-02-11T05:00:00Z","v":103818,"vw":16.253965},{"c":15.01,"h":17.17,"l":14.605,"n":465,"o":16.91,"t":"2026-02-12T05:00:00Z","v":49273,"vw":15.745273},{"c":16.6194,"h":17.39,"l":14.79,"n":845,"o":15.385,"t":"2026-02-13T05:00:00Z","v":96964,"vw":16.652056},{"c":15.55,"h":16.595,"l":14.76,"n":635,"o":15.71,"t":"2026-02-17T05:00:00Z","v":52654,"vw":15.586702},{"c":16.4314,"h":17.73,"l":15.3024,"n":388,"o":15.416,"t":"2026-02-18T05:00:00Z","v":55355,"vw":16.891125},{"c":17.4119,"h":17.6,"l":15.02,"n":372,"o":15.717,"t":"2026-02-19T05:00:00Z","v":58198,"vw":16.220744},{"c":14.77,"h":18.138,"l":14.49,"n":647,"o":16.84,"t":"2026-02-20T05:00:00Z","v":89096,"vw":16.124551},{"c":16.4181,"h":16.61,"l":14.02,"n":538,"o":14.02,"t":"2026-02-23T05:00:00Z","v":71899,"vw":15.475082},{"c":18.8614,"h":19.015,"l":15.52,"n":943,"o":16,"t":"2026-02-24T05:00:00Z","v":153007,"vw":17.774223},{"c":17.7373,"h":20.31,"l":17.4,"n":677,"o":19.87,"t":"2026-02-25T05:00:00Z","v":90296,"vw":18.784103},{"c":17.8493,"h":18.64,"l":16.62,"n":619,"o":17.62,"t":"2026-02-26T05:00:00Z","v":75696,"vw":17.47177},{"c":15.1456,"h":16.8,"l":14.15,"n":737,"o":16.43,"t":"2026-02-27T05:00:00Z","v":110363,"vw":15.041984},{"c":15.47,"h":16.15,"l":13.78,"n":513,"o":13.859,"t":"2026-03-02T05:00:00Z","v":63134,"vw":14.984266},{"c":13.59,"h":14.69,"l":12.69,"n":573,"o":14.16,"t":"2026-03-03T05:00:00Z","v":69151,"vw":13.841025},{"c":17.05,"h":17.2799,"l":14.98,"n":761,"o":14.98,"t":"2026-03-04T05:00:00Z","v":97893,"vw":16.309352},{"c":14.18,"h":15.49,"l":13.12,"n":939,"o":15.26,"t":"2026-03-05T05:00:00Z","v":159839,"vw":14.268619},{"c":11.82,"h":13.96,"l":11.81,"n":966,"o":13.01,"t":"2026-03-06T05:00:00Z","v":134241,"vw":12.86024},{"c":13.1389,"h":13.3399,"l":11.23,"n":545,"o":11.23,"t":"2026-03-09T04:00:00Z","v":94832,"vw":12.368669},{"c":12.64,"h":14.1,"l":12.62,"n":666,"o":13,"t":"2026-03-10T04:00:00Z","v":141232,"vw":13.237459},{"c":15.1408,"h":15.559,"l":13.42,"n":1392,"o":13.42,"t":"2026-03-11T04:00:00Z","v":231311,"vw":14.659703},{"c":14.721,"h":14.9,"l":13.25,"n":559,"o":14.4,"t":"2026-03-12T04:00:00Z","v":96222,"vw":14.074653},{"c":14.8655,"h":16.8359,"l":14.56,"n":946,"o":15.59,"t":"2026-03-13T04:00:00Z","v":142508,"vw":15.807187},{"c":17.19,"h":17.5,"l":16.19,"n":1391,"o":16.62,"t":"2026-03-16T04:00:00Z","v":170521,"vw":16.778367},{"c":15.6869,"h":16.7899,"l":15.448,"n":766,"o":16.44,"t":"2026-03-17T04:00:00Z","v":135687,"vw":16.125179},{"c":15.23,"h":15.62,"l":14.78,"n":462,"o":15.5,"t":"2026-03-18T04:00:00Z","v":61301,"vw":15.217929},{"c":14.7934,"h":14.99,"l":13.5,"n":667,"o":14.38,"t":"2026-03-19T04:00:00Z","v":78311,"vw":14.048755},{"c":14.4564,"h":15.2936,"l":12.85,"n":557,"o":14.56,"t":"2026-03-20T04:00:00Z","v":111752,"vw":14.340634},{"c":15.02,"h":16.865,"l":14.39,"n":1038,"o":14.39,"t":"2026-03-23T04:00:00Z","v":181157,"vw":15.523088},{"c":14.3508,"h":15.3705,"l":13.78,"n":811,"o":15,"t":"2026-03-24T04:00:00Z","v":172635,"vw":14.282017},{"c":14.5363,"h":15.62,"l":14.05,"n":461,"o":15.24,"t":"2026-03-25T04:00:00Z","v":120095,"vw":14.675353},{"c":11.7313,"h":13.96,"l":11.66,"n":1308,"o":13.96,"t":"2026-03-26T04:00:00Z","v":259085,"vw":12.612595},{"c":10.32,"h":11.7162,"l":9.9401,"n":754,"o":11.49,"t":"2026-03-27T04:00:00Z","v":130594,"vw":10.613312},{"c":8.2541,"h":10.74,"l":7.7412,"n":877,"o":10.74,"t":"2026-03-30T04:00:00Z","v":167915,"vw":9.004843},{"c":9.6059,"h":9.63,"l":8.25,"n":800,"o":8.8,"t":"2026-03-31T04:00:00Z","v":204947,"vw":9.02386},{"c":9.5307,"h":10.19,"l":9.27,"n":894,"o":10.04,"t":"2026-04-01T04:00:00Z","v":178859,"vw":9.741248},{"c":9.8595,"h":9.9598,"l":7.9801,"n":1303,"o":8.7116,"t":"2026-04-02T04:00:00Z","v":148691,"vw":9.35283},{"c":10.0526,"h":10.35,"l":9.68,"n":568,"o":9.93,"t":"2026-04-06T04:00:00Z","v":109163,"vw":10.046702},{"c":10.3495,"h":10.4042,"l":8.975,"n":695,"o":9.63,"t":"2026-04-07T04:00:00Z","v":138682,"vw":9.701252},{"c":11.0338,"h":12.13,"l":10.52,"n":861,"o":12.13,"t":"2026-04-08T04:00:00Z","v":160199,"vw":11.184312},{"c":11.1563,"h":11.77,"l":10.15,"n":559,"o":10.85,"t":"2026-04-09T04:00:00Z","v":111232,"vw":10.885121},{"c":12.5134,"h":13.35,"l":11.63,"n":929,"o":11.64,"t":"2026-04-10T04:00:00Z","v":149238,"vw":12.498977},{"c":14.8741,"h":15.09,"l":11.8205,"n":1055,"o":11.92,"t":"2026-04-13T04:00:00Z","v":172894,"vw":13.822885},{"c":17.8041,"h":18.0186,"l":15.9,"n":1593,"o":16.52,"t":"2026-04-14T04:00:00Z","v":264929,"vw":17.257245},{"c":18.93,"h":18.9492,"l":17.01,"n":1056,"o":18,"t":"2026-04-15T04:00:00Z","v":135468,"vw":17.733757},{"c":18.15,"h":19.71,"l":16.13,"n":1441,"o":19.71,"t":"2026-04-16T04:00:00Z","v":175315,"vw":17.198594},{"c":18.3671,"h":19.23,"l":17.69,"n":1529,"o":19.23,"t":"2026-04-17T04:00:00Z","v":337120,"vw":18.183775},{"c":18.78,"h":19.66,"l":17.985,"n":1242,"o":18.26,"t":"2026-04-20T04:00:00Z","v":288151,"vw":18.55771},{"c":16.1073,"h":18.94,"l":15.9,"n":3482,"o":18.94,"t":"2026-04-21T04:00:00Z","v":743913,"vw":17.585014},{"c":18.38,"h":18.6874,"l":17.21,"n":1038,"o":17.21,"t":"2026-04-22T04:00:00Z","v":212424,"vw":17.899141},{"c":21.06,"h":22.07,"l":18.0401,"n":2030,"o":18.51,"t":"2026-04-23T04:00:00Z","v":358646,"vw":20.123183},{"c":19.9,"h":22.77,"l":19.59,"n":1282,"o":22.02,"t":"2026-04-24T04:00:00Z","v":175124,"vw":21.084957},{"c":18.56,"h":19.75,"l":17.72,"n":1074,"o":19.75,"t":"2026-04-27T04:00:00Z","v":203799,"vw":18.889508},{"c":15.18,"h":16.89,"l":14.54,"n":1953,"o":16.305,"t":"2026-04-28T04:00:00Z","v":251494,"vw":15.292376},{"c":14.1309,"h":15.44,"l":13.7439,"n":1203,"o":15.44,"t":"2026-04-29T04:00:00Z","v":136766,"vw":14.310194},{"c":16,"h":16,"l":13.98,"n":1377,"o":14.87,"t":"2026-04-30T04:00:00Z","v":185306,"vw":15.035092},{"c":15.9945,"h":17.14,"l":15.69,"n":1260,"o":16.45,"t":"2026-05-01T04:00:00Z","v":153924,"vw":16.563467},{"c":18.67,"h":19.8,"l":16.2,"n":2270,"o":16.2,"t":"2026-05-04T04:00:00Z","v":282176,"vw":18.866249},{"c":22.63,"h":23.51,"l":18.215,"n":3012,"o":19.13,"t":"2026-05-05T04:00:00Z","v":468894,"vw":20.533472},{"c":27.7,"h":28.135,"l":23.85,"n":3644,"o":23.99,"t":"2026-05-06T04:00:00Z","v":464019,"vw":26.460497},{"c":23.86,"h":28.99,"l":22.74,"n":6223,"o":26.33,"t":"2026-05-07T04:00:00Z","v":566287,"vw":25.616194},{"c":27.6,"h":31,"l":24.8201,"n":11173,"o":29.72,"t":"2026-05-08T04:00:00Z","v":1185181,"vw":27.47138},{"c":22.2,"h":28,"l":19.75,"n":9884,"o":21.77,"t":"2026-05-11T04:00:00Z","v":1127396,"vw":23.317311},{"c":23.3266,"h":23.8,"l":20.39,"n":4464,"o":22.27,"t":"2026-05-12T04:00:00Z","v":323570,"vw":22.075842},{"c":22.13,"h":24.02,"l":20.9,"n":3346,"o":23.855,"t":"2026-05-13T04:00:00Z","v":445145,"vw":21.941279},{"c":24.66,"h":26.0005,"l":21.25,"n":3287,"o":21.43,"t":"2026-05-14T04:00:00Z","v":389767,"vw":24.398913},{"c":20.1,"h":23.12,"l":20.02,"n":3418,"o":23.07,"t":"2026-05-15T04:00:00Z","v":407143,"vw":21.138963},{"c":18.18,"h":20.31,"l":16.79,"n":3563,"o":20.31,"t":"2026-05-18T04:00:00Z","v":421510,"vw":17.929607},{"c":16.15,"h":17.27,"l":14.93,"n":4289,"o":16.55,"t":"2026-05-19T04:00:00Z","v":709302,"vw":16.109373},{"c":19.49,"h":19.82,"l":16.79,"n":4513,"o":17.2,"t":"2026-05-20T04:00:00Z","v":726510,"vw":18.078638},{"c":23.52,"h":23.52,"l":20,"n":3904,"o":20.32,"t":"2026-05-21T04:00:00Z","v":449616,"vw":22.108674},{"c":22.53,"h":23.86,"l":21.44,"n":2796,"o":23.615,"t":"2026-05-22T04:00:00Z","v":350234,"vw":22.430371},{"c":24.82,"h":26.1301,"l":23.9,"n":2966,"o":24.57,"t":"2026-05-26T04:00:00Z","v":362586,"vw":24.929108},{"c":31.5419,"h":31.8299,"l":24.81,"n":5342,"o":26.64,"t":"2026-05-27T04:00:00Z","v":644048,"vw":28.198901},{"c":27.94,"h":30.47,"l":27.554,"n":4618,"o":30.47,"t":"2026-05-28T04:00:00Z","v":445867,"vw":28.78444},{"c":27.55,"h":28.55,"l":25.1,"n":3047,"o":28.55,"t":"2026-05-29T04:00:00Z","v":276795,"vw":26.641437},{"c":28.99,"h":29.965,"l":24.8,"n":4590,"o":26.02,"t":"2026-06-01T04:00:00Z","v":577849,"vw":28.330541},{"c":30.07,"h":32.73,"l":28.07,"n":3232,"o":28.12,"t":"2026-06-02T04:00:00Z","v":316187,"vw":30.847452},{"c":29.13,"h":33.84,"l":28.55,"n":4883,"o":32.23,"t":"2026-06-03T04:00:00Z","v":547296,"vw":30.644312},{"c":25.82,"h":27.51,"l":23.955,"n":3965,"o":26.09,"t":"2026-06-04T04:00:00Z","v":448924,"vw":25.585809},{"c":19.64,"h":23.715,"l":16.96,"n":6076,"o":23.715,"t":"2026-06-05T04:00:00Z","v":739562,"vw":19.440313},{"c":23.0197,"h":23.35,"l":20.25,"n":3358,"o":21.24,"t":"2026-06-08T04:00:00Z","v":392729,"vw":21.967574},{"c":19.09,"h":24.2864,"l":16.85,"n":4951,"o":23.1,"t":"2026-06-09T04:00:00Z","v":564564,"vw":20.1098},{"c":17.27,"h":20.67,"l":17.16,"n":4906,"o":19,"t":"2026-06-10T04:00:00Z","v":582616,"vw":18.878782},{"c":20.75,"h":20.96,"l":16.7508,"n":3438,"o":17,"t":"2026-06-11T04:00:00Z","v":502321,"vw":18.778955},{"c":22.9049,"h":24.15,"l":20.3,"n":3610,"o":20.69,"t":"2026-06-12T04:00:00Z","v":405422,"vw":22.877537},{"c":23.81,"h":25.4567,"l":23.41,"n":2833,"o":25.06,"t":"2026-06-15T04:00:00Z","v":364591,"vw":24.418289},{"c":22.5,"h":24.64,"l":22.305,"n":2025,"o":23.21,"t":"2026-06-16T04:00:00Z","v":245615,"vw":23.685225},{"c":21.63,"h":24.24,"l":21.26,"n":4047,"o":22.235,"t":"2026-06-17T04:00:00Z","v":414423,"vw":22.728007},{"c":23.0255,"h":24.04,"l":21.6,"n":4357,"o":23.9,"t":"2026-06-18T04:00:00Z","v":795132,"vw":22.975019},{"c":20.6097,"h":23.885,"l":20.255,"n":2620,"o":23.64,"t":"2026-06-22T04:00:00Z","v":348536,"vw":22.306937},{"c":19.0206,"h":20.975,"l":17.82,"n":2065,"o":18.03,"t":"2026-06-23T04:00:00Z","v":182596,"vw":19.466445},{"c":15.8953,"h":19.09,"l":14.99,"n":3047,"o":18.52,"t":"2026-06-24T04:00:00Z","v":280044,"vw":16.592767},{"c":14.2484,"h":17.19,"l":13.96,"n":3795,"o":17.05,"t":"2026-06-25T04:00:00Z","v":488166,"vw":14.903626},{"c":14.0785,"h":14.591,"l":12.78,"n":1610,"o":13.61,"t":"2026-06-26T04:00:00Z","v":161124,"vw":13.701968},{"c":13.24,"h":15,"l":12.06,"n":2181,"o":14.85,"t":"2026-06-29T04:00:00Z","v":229470,"vw":13.365887},{"c":13.15,"h":13.69,"l":12.44,"n":2716,"o":13,"t":"2026-06-30T04:00:00Z","v":326751,"vw":13.102312},{"c":11.76,"h":12.55,"l":10.87,"n":3114,"o":12.12,"t":"2026-07-01T04:00:00Z","v":384679,"vw":11.682356},{"c":9.27,"h":11.725,"l":8.69,"n":4692,"o":11.3,"t":"2026-07-02T04:00:00Z","v":705192,"vw":9.867509},{"c":11.69,"h":12.17,"l":10.73,"n":5881,"o":10.76,"t":"2026-07-06T04:00:00Z","v":1011404,"vw":11.726769},{"c":9.52,"h":11,"l":9.185,"n":4924,"o":10.79,"t":"2026-07-07T04:00:00Z","v":743430,"vw":9.988522},{"c":11.04,"h":11.0494,"l":9.77,"n":4966,"o":9.84,"t":"2026-07-08T04:00:00Z","v":607751,"vw":10.388715},{"c":10.41,"h":12.27,"l":10.3265,"n":5628,"o":11.75,"t":"2026-07-09T04:00:00Z","v":1158467,"vw":11.168104},{"c":10.08,"h":10.8,"l":9.48,"n":2620,"o":10.8,"t":"2026-07-10T04:00:00Z","v":397321,"vw":10.06219},{"c":9.05,"h":10.55,"l":8.59,"n":3140,"o":9.54,"t":"2026-07-13T04:00:00Z","v":514045,"vw":9.251127},{"c":8.85,"h":9.72,"l":8.1,"n":3018,"o":9.465,"t":"2026-07-14T04:00:00Z","v":729396,"vw":8.707658},{"c":8.7,"h":9.61,"l":8.5501,"n":2716,"o":9.065,"t":"2026-07-15T04:00:00Z","v":598232,"vw":9.122778},{"c":7.16,"h":8.2791,"l":6.9401,"n":3232,"o":8.06,"t":"2026-07-16T04:00:00Z","v":459065,"vw":7.425125},{"c":6.6,"h":7.13,"l":6.05,"n":3451,"o":6.71,"t":"2026-07-17T04:00:00Z","v":627131,"vw":6.597722},{"c":9.23,"h":9.53,"l":7.68,"n":9535,"o":7.68,"t":"2026-07-20T04:00:00Z","v":1721848,"vw":8.906704},{"c":9.7,"h":10.2893,"l":9.24,"n":5261,"o":9.7,"t":"2026-07-21T04:00:00Z","v":1072127,"vw":9.866688},{"c":9.69,"h":10.78,"l":9.22,"n":3940,"o":9.22,"t":"2026-07-22T04:00:00Z","v":679437,"vw":10.180056},{"c":9.36,"h":10.6696,"l":9.24,"n":4384,"o":9.335,"t":"2026-07-23T04:00:00Z","v":880121,"vw":9.846151},{"c":7.72,"h":9.2,"l":7.69,"n":3215,"o":9,"t":"2026-07-24T04:00:00Z","v":634607,"vw":8.318436},{"c":7.42,"h":8.27,"l":6.84,"n":2630,"o":7.97,"t":"2026-07-27T04:00:00Z","v":549921,"vw":7.307348},{"c":6.43,"h":6.9,"l":5.871,"n":4368,"o":6.85,"t":"2026-07-28T04:00:00Z","v":748906,"vw":6.33745},{"c":4.71,"h":6.5285,"l":4.57,"n":6526,"o":6.43,"t":"2026-07-29T04:00:00Z","v":1199036,"vw":5.369627},{"c":7.55,"h":7.55,"l":5.62,"n":6945,"o":5.67,"t":"2026-07-30T04:00:00Z","v":1963014,"vw":6.985312},{"c":6.99,"h":8.5,"l":6.31,"n":7609,"o":8.5,"t":"2026-07-31T04:00:00Z","v":1952433,"vw":6.94674},{"c":8.02,"h":8.2,"l":6.47,"n":6230,"o":6.82,"t":"2026-08-03T04:00:00Z","v":987988,"vw":7.669011},{"c":8.46,"h":9.03,"l":7.81,"n":5118,"o":7.84,"t":"2026-08-04T04:00:00Z","v":1038725,"vw":8.598072},{"c":7.69,"h":8.58,"l":7.68,"n":3589,"o":8.17,"t":"2026-08-05T04:00:00Z","v":688914,"vw":8.152156},{"c":7.3,"h":8.28,"l":6.97,"n":4117,"o":7.06,"t":"2026-08-06T04:00:00Z","v":622484,"vw":7.741791},{"c":8.59,"h":8.59,"l":7.06,"n":3011,"o":7.86,"t":"2026-08-07T04:00:00Z","v":518908,"vw":7.730556},{"c":7.53,"h":8.54,"l":7.48,"n":3687,"o":8.5,"t":"2026-08-10T04:00:00Z","v":598034,"vw":7.883767},{"c":7.93,"h":8.36,"l":7.75,"n":3714,"o":8.09,"t":"2026-08-11T04:00:00Z","v":595233,"vw":8.099972},{"c":9.44,"h":9.82,"l":8.84,"n":6678,"o":9.35,"t":"2026-08-12T04:00:00Z","v":716990,"vw":9.328196},{"c":9.9,"h":11.83,"l":9.6,"n":10286,"o":10.465,"t":"2026-08-13T04:00:00Z","v":1664649,"vw":10.677404},{"c":9.62,"h":10.635,"l":9.45,"n":5368,"o":9.65,"t":"2026-08-14T04:00:00Z","v":1145936,"vw":9.993792},{"c":10,"h":10.67,"l":9.54,"n":3869,"o":10.15,"t":"2026-08-17T04:00:00Z","v":736800,"vw":10.094839},{"c":8.69,"h":10.07,"l":8.51,"n":3924,"o":9.44,"t":"2026-08-18T04:00:00Z","v":725002,"vw":9.071915},{"c":9.03,"h":9.28,"l":7.6401,"n":4799,"o":8.42,"t":"2026-08-19T04:00:00Z","v":929006,"vw":8.541559},{"c":8.96,"h":9.31,"l":8.3,"n":2958,"o":8.93,"t":"2026-08-20T04:00:00Z","v":464807,"vw":8.699133},{"c":8.61,"h":10.25,"l":8.2,"n":4120,"o":9.5,"t":"2026-08-21T04:00:00Z","v":758495,"vw":8.9716},{"c":7.76,"h":8.3396,"l":7.69,"n":2286,"o":8.16,"t":"2026-08-24T04:00:00Z","v":392071,"vw":8.016553},{"c":8.69,"h":8.75,"l":7.88,"n":2684,"o":7.88,"t":"2026-08-25T04:00:00Z","v":664559,"vw":8.396613},{"c":7.61,"h":8.375,"l":7.51,"n":5415,"o":8.285,"t":"2026-08-26T04:00:00Z","v":1046943,"vw":7.905874},{"c":7.98,"h":8.3299,"l":7.9,"n":8435,"o":8,"t":"2026-08-27T04:00:00Z","v":1792295,"vw":8.084176},{"c":5.96,"h":6.9626,"l":5.72,"n":12253,"o":6.81,"t":"2026-08-28T04:00:00Z","v":2574113,"vw":6.189098},{"c":6.52,"h":6.5799,"l":5.97,"n":4078,"o":6,"t":"2026-08-31T04:00:00Z","v":1383479,"vw":6.241279},{"c":6.41,"h":6.55,"l":5.83,"n":3218,"o":6.14,"t":"2026-09-01T04:00:00Z","v":714590,"vw":6.21521},{"c":7.37,"h":7.405,"l":6.02,"n":2689,"o":6.02,"t":"2026-09-02T04:00:00Z","v":688876,"vw":6.902288},{"c":8.11,"h":8.18,"l":7.18,"n":3575,"o":7.26,"t":"2026-09-03T04:00:00Z","v":1095994,"vw":7.77457},{"c":9.27,"h":9.319,"l":7.851,"n":3356,"o":7.905,"t":"2026-09-04T04:00:00Z","v":1000964,"vw":8.809215},{"c":10.2,"h":11.2,"l":9.89,"n":4409,"o":9.91,"t":"2026-09-08T04:00:00Z","v":931378,"vw":10.598134},{"c":9.53,"h":10.35,"l":9.44,"n":2209,"o":10.19,"t":"2026-09-09T04:00:00Z","v":515835,"vw":9.780085},{"c":8.81,"h":9.74,"l":8.75,"n":2226,"o":8.98,"t":"2026-09-10T04:00:00Z","v":673420,"vw":9.146995},{"c":8.8638,"h":9.39,"l":8.68,"n":2179,"o":9.23,"t":"2026-09-11T04:00:00Z","v":604836,"vw":8.988641},{"c":8.6073,"h":9.0829,"l":8.1006,"n":1903,"o":8.2,"t":"2026-09-14T04:00:00Z","v":567253,"vw":8.737687},{"c":7.9722,"h":8.48,"l":7.7468,"n":1691,"o":8.41,"t":"2026-09-15T04:00:00Z","v":379746,"vw":8.021616},{"c":8.3702,"h":8.85,"l":7.9891,"n":1925,"o":8.3,"t":"2026-09-16T04:00:00Z","v":689101,"vw":8.460373},{"c":8.715,"h":9.75,"l":8.29,"n":2758,"o":9.49,"t":"2026-09-17T04:00:00Z","v":761410,"vw":8.736367},{"c":9.979,"h":9.99,"l":8.69,"n":2981,"o":9.22,"t":"2026-09-18T04:00:00Z","v":1127802,"vw":9.392803},{"c":10.2303,"h":10.866,"l":9.9,"n":2921,"o":10.485,"t":"2026-09-21T04:00:00Z","v":843669,"vw":10.333587},{"c":10.77,"h":11.1,"l":10.04,"n":2028,"o":10.2,"t":"2026-09-22T04:00:00Z","v":544896,"vw":10.729701},{"c":10.1559,"h":11.1,"l":10.105,"n":1327,"o":10.64,"t":"2026-09-23T04:00:00Z","v":351279,"vw":10.70952},{"c":9.7226,"h":10.2124,"l":9.28,"n":1825,"o":9.585,"t":"2026-09-24T04:00:00Z","v":615327,"vw":9.662806},{"c":8.8603,"h":9.78,"l":8.5605,"n":3663,"o":9.75,"t":"2026-09-25T04:00:00Z","v":854267,"vw":8.863211},{"c":7.89,"h":8.7349,"l":7.89,"n":3057,"o":8.61,"t":"2026-09-28T04:00:00Z","v":767214,"vw":8.12922},{"c":7.78,"h":8.3,"l":7.629,"n":3596,"o":8.17,"t":"2026-09-29T04:00:00Z","v":904589,"vw":7.853719},{"c":7.56,"h":8.07,"l":7.475,"n":2673,"o":8.06,"t":"2026-09-30T04:00:00Z","v":740841,"vw":7.661032},{"c":7.4564,"h":7.57,"l":6.99,"n":3656,"o":7.55,"t":"2026-10-01T04:00:00Z","v":1039059,"vw":7.255399},{"c":7.9,"h":8.67,"l":7.6,"n":4293,"o":7.89,"t":"2026-10-02T04:00:00Z","v":1469252,"vw":8.114914},{"c":7.41,"h":8.05,"l":7.21,"n":3984,"o":8.05,"t":"2026-10-05T04:00:00Z","v":1173846,"vw":7.338632},{"c":7.68,"h":8,"l":7.42,"n":3090,"o":7.55,"t":"2026-10-06T04:00:00Z","v":1296796,"vw":7.768651},{"c":6.73,"h":7.38,"l":6.6,"n":4973,"o":7.32,"t":"2026-10-07T04:00:00Z","v":1269041,"vw":6.865484},{"c":5.69,"h":6.48,"l":5.53,"n":7068,"o":6.45,"t":"2026-10-08T04:00:00Z","v":1807495,"vw":5.875969},{"c":5.52,"h":5.88,"l":5.335,"n":3612,"o":5.88,"t":"2026-10-09T04:00:00Z","v":1093041,"vw":5.495083},{"c":5.4,"h":5.9798,"l":5.34,"n":6380,"o":5.855,"t":"2026-10-12T04:00:00Z","v":2194248,"vw":5.596204},{"c":5.38,"h":5.4055,"l":4.7282,"n":4075,"o":4.91,"t":"2026-10-13T04:00:00Z","v":1350990,"vw":5.083651},{"c":4.07,"h":5.07,"l":4.015,"n":7288,"o":4.95,"t":"2026-10-14T04:00:00Z","v":2294634,"vw":4.317113},{"c":4.03,"h":4.035,"l":3.02,"n":9995,"o":3.6,"t":"2026-10-15T04:00:00Z","v":3469832,"vw":3.49113},{"c":3.11,"h":3.72,"l":3.0001,"n":6398,"o":3.72,"t":"2026-10-16T04:00:00Z","v":2708324,"vw":3.356959},{"c":3.29,"h":3.52,"l":3.2,"n":6482,"o":3.43,"t":"2026-10-19T04:00:00Z","v":3022984,"vw":3.365772},{"c":3.01,"h":3.3176,"l":2.78,"n":7700,"o":3.06,"t":"2026-10-20T04:00:00Z","v":3561199,"vw":3.047531},{"c":3.29,"h":3.4199,"l":2.975,"n":5145,"o":3.25,"t":"2026-10-21T04:00:00Z","v":2259504,"vw":3.201486},{"c":2.74,"h":3.0299,"l":2.59,"n":8491,"o":3.02,"t":"2026-10-22T04:00:00Z","v":3569457,"vw":2.752879}],"volatilityBars":[{"c":10.4,"h":10.43,"l":10.24,"n":92,"o":10.41,"t":"2026-09-21T08:00:00Z","v":10701,"vw":10.328107},{"c":10.37,"h":10.37,"l":10.37,"n":5,"o":10.37,"t":"2026-09-21T08:15:00Z","v":514,"vw":10.37},{"c":10.49,"h":10.49,"l":10.45,"n":27,"o":10.45,"t":"2026-09-21T08:30:00Z","v":1557,"vw":10.468936},{"c":10.45,"h":10.46,"l":10.41,"n":12,"o":10.45,"t":"2026-09-21T08:45:00Z","v":1567,"vw":10.443502},{"c":10.4983,"h":10.5,"l":10.47,"n":16,"o":10.49,"t":"2026-09-21T09:00:00Z","v":3677,"vw":10.492569},{"c":10.6,"h":10.6,"l":10.52,"n":4,"o":10.52,"t":"2026-09-21T09:30:00Z","v":905,"vw":10.554444},{"c":10.46,"h":10.59,"l":10.46,"n":33,"o":10.59,"t":"2026-09-21T09:45:00Z","v":2969,"vw":10.523279},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-09-21T10:00:00Z","v":1336,"vw":10.53},{"c":10.7,"h":10.7,"l":10.64,"n":32,"o":10.66,"t":"2026-09-21T10:15:00Z","v":2947,"vw":10.681118},{"c":10.66,"h":10.72,"l":10.66,"n":27,"o":10.7,"t":"2026-09-21T10:30:00Z","v":2283,"vw":10.691834},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-09-21T10:45:00Z","v":416,"vw":10.61},{"c":10.56,"h":10.7,"l":10.56,"n":28,"o":10.57,"t":"2026-09-21T11:00:00Z","v":5808,"vw":10.604587},{"c":10.55,"h":10.58,"l":10.55,"n":39,"o":10.58,"t":"2026-09-21T11:15:00Z","v":4180,"vw":10.567846},{"c":10.619,"h":10.62,"l":10.59,"n":6,"o":10.62,"t":"2026-09-21T11:30:00Z","v":1256,"vw":10.612061},{"c":10.6,"h":10.61,"l":10.6,"n":11,"o":10.61,"t":"2026-09-21T11:45:00Z","v":3767,"vw":10.604101},{"c":10.58,"h":10.5987,"l":10.55,"n":14,"o":10.55,"t":"2026-09-21T12:00:00Z","v":2643,"vw":10.56169},{"c":10.57,"h":10.6,"l":10.57,"n":8,"o":10.6,"t":"2026-09-21T12:15:00Z","v":1200,"vw":10.577866},{"c":10.7,"h":10.7,"l":10.59,"n":6,"o":10.59,"t":"2026-09-21T12:30:00Z","v":890,"vw":10.668675},{"c":10.59,"h":10.69,"l":10.59,"n":27,"o":10.69,"t":"2026-09-21T12:45:00Z","v":4643,"vw":10.637586},{"c":10.61,"h":10.61,"l":10.53,"n":28,"o":10.53,"t":"2026-09-21T13:00:00Z","v":4473,"vw":10.600226},{"c":10.47,"h":10.65,"l":10.45,"n":134,"o":10.65,"t":"2026-09-21T13:15:00Z","v":75194,"vw":10.599699},{"c":10.3,"h":10.51,"l":9.9,"n":516,"o":10.485,"t":"2026-09-21T13:30:00Z","v":161021,"vw":10.101307},{"c":10.15,"h":10.445,"l":10.15,"n":121,"o":10.4192,"t":"2026-09-21T13:45:00Z","v":28138,"vw":10.314404},{"c":10.19,"h":10.225,"l":10.06,"n":89,"o":10.17,"t":"2026-09-21T14:00:00Z","v":19373,"vw":10.126504},{"c":10.1,"h":10.2,"l":10.1,"n":48,"o":10.165,"t":"2026-09-21T14:15:00Z","v":9432,"vw":10.170942},{"c":10.0528,"h":10.18,"l":10.02,"n":126,"o":10.1124,"t":"2026-09-21T14:30:00Z","v":36098,"vw":10.113773},{"c":10.26,"h":10.3,"l":10.065,"n":98,"o":10.065,"t":"2026-09-21T14:45:00Z","v":38266,"vw":10.228511},{"c":10.38,"h":10.41,"l":10.275,"n":38,"o":10.275,"t":"2026-09-21T15:00:00Z","v":5467,"vw":10.384873},{"c":10.438,"h":10.52,"l":10.3888,"n":59,"o":10.3888,"t":"2026-09-21T15:15:00Z","v":10607,"vw":10.472544},{"c":10.32,"h":10.4476,"l":10.3,"n":64,"o":10.41,"t":"2026-09-21T15:30:00Z","v":12617,"vw":10.331419},{"c":10.29,"h":10.34,"l":10.28,"n":67,"o":10.34,"t":"2026-09-21T15:45:00Z","v":12846,"vw":10.312227},{"c":10.2,"h":10.289,"l":10.19,"n":31,"o":10.2676,"t":"2026-09-21T16:00:00Z","v":7461,"vw":10.255649},{"c":10.2,"h":10.23,"l":10.17,"n":25,"o":10.23,"t":"2026-09-21T16:15:00Z","v":12479,"vw":10.212593},{"c":10.195,"h":10.26,"l":10.16,"n":33,"o":10.2323,"t":"2026-09-21T16:30:00Z","v":13983,"vw":10.231475},{"c":10.35,"h":10.36,"l":10.24,"n":38,"o":10.24,"t":"2026-09-21T16:45:00Z","v":36889,"vw":10.349747},{"c":10.35,"h":10.4,"l":10.3401,"n":22,"o":10.3475,"t":"2026-09-21T17:00:00Z","v":13236,"vw":10.371842},{"c":10.4399,"h":10.45,"l":10.35,"n":24,"o":10.35,"t":"2026-09-21T17:15:00Z","v":6001,"vw":10.410258},{"c":10.49,"h":10.52,"l":10.45,"n":19,"o":10.45,"t":"2026-09-21T17:30:00Z","v":5909,"vw":10.496791},{"c":10.54,"h":10.56,"l":10.4853,"n":50,"o":10.51,"t":"2026-09-21T17:45:00Z","v":26253,"vw":10.521021},{"c":10.5334,"h":10.5334,"l":10.4715,"n":11,"o":10.5,"t":"2026-09-21T18:00:00Z","v":2729,"vw":10.502365},{"c":10.76,"h":10.76,"l":10.5374,"n":143,"o":10.5384,"t":"2026-09-21T18:15:00Z","v":102881,"vw":10.61671},{"c":10.83,"h":10.85,"l":10.73,"n":50,"o":10.76,"t":"2026-09-21T18:30:00Z","v":9249,"vw":10.787594},{"c":10.7,"h":10.866,"l":10.6688,"n":51,"o":10.866,"t":"2026-09-21T18:45:00Z","v":35889,"vw":10.749026},{"c":10.55,"h":10.68,"l":10.54,"n":37,"o":10.6467,"t":"2026-09-21T19:00:00Z","v":7348,"vw":10.605675},{"c":10.43,"h":10.615,"l":10.43,"n":47,"o":10.55,"t":"2026-09-21T19:15:00Z","v":8449,"vw":10.535258},{"c":10.4,"h":10.51,"l":10.34,"n":84,"o":10.44,"t":"2026-09-21T19:30:00Z","v":25685,"vw":10.424382},{"c":10.22,"h":10.29,"l":10.13,"n":117,"o":10.29,"t":"2026-09-21T19:45:00Z","v":41633,"vw":10.193569},{"c":10.2832,"h":10.2832,"l":10.2823,"n":9,"o":10.2823,"t":"2026-09-21T20:00:00Z","v":215,"vw":10.28275},{"c":10.26,"h":10.26,"l":10.26,"n":5,"o":10.26,"t":"2026-09-21T20:15:00Z","v":1620,"vw":10.26},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-21T20:45:00Z","v":377,"vw":10.27},{"c":10.28,"h":10.28,"l":10.27,"n":2,"o":10.27,"t":"2026-09-21T21:00:00Z","v":1148,"vw":10.271289},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-09-21T21:15:00Z","v":750,"vw":10.25},{"c":10.251,"h":10.251,"l":10.251,"n":1,"o":10.251,"t":"2026-09-21T21:30:00Z","v":500,"vw":10.251},{"c":10.25,"h":10.251,"l":10.25,"n":2,"o":10.251,"t":"2026-09-21T21:45:00Z","v":1120,"vw":10.250893},{"c":10.26,"h":10.28,"l":10.26,"n":25,"o":10.28,"t":"2026-09-21T22:15:00Z","v":4000,"vw":10.269395},{"c":10.24,"h":10.28,"l":10.24,"n":2,"o":10.28,"t":"2026-09-21T22:30:00Z","v":1100,"vw":10.243636},{"c":10.25,"h":10.25,"l":10.25,"n":8,"o":10.25,"t":"2026-09-21T22:45:00Z","v":1000,"vw":10.25},{"c":10.2883,"h":10.2883,"l":10.2883,"n":1,"o":10.2883,"t":"2026-09-21T23:00:00Z","v":352,"vw":10.2883},{"c":10.29,"h":10.29,"l":10.2823,"n":3,"o":10.2823,"t":"2026-09-21T23:15:00Z","v":2000,"vw":10.284225},{"c":10.3,"h":10.3,"l":10.29,"n":2,"o":10.29,"t":"2026-09-21T23:45:00Z","v":400,"vw":10.295},{"c":9.86,"h":10.33,"l":9.84,"n":89,"o":9.91,"t":"2026-09-22T08:00:00Z","v":11549,"vw":10.034119},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-22T08:15:00Z","v":205,"vw":9.74},{"c":9.951,"h":9.951,"l":9.8302,"n":11,"o":9.8302,"t":"2026-09-22T08:30:00Z","v":1772,"vw":9.916197},{"c":10.05,"h":10.0652,"l":10.05,"n":4,"o":10.05,"t":"2026-09-22T08:45:00Z","v":3323,"vw":10.050922},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-22T09:00:00Z","v":700,"vw":10.12},{"c":10.1564,"h":10.21,"l":10.1564,"n":4,"o":10.21,"t":"2026-09-22T09:45:00Z","v":301,"vw":10.174326},{"c":10.25,"h":10.26,"l":10.25,"n":2,"o":10.26,"t":"2026-09-22T10:00:00Z","v":822,"vw":10.257567},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-22T10:30:00Z","v":200,"vw":10.22},{"c":10.22,"h":10.25,"l":10.22,"n":6,"o":10.25,"t":"2026-09-22T10:45:00Z","v":2239,"vw":10.230581},{"c":10.1517,"h":10.16,"l":10.1517,"n":2,"o":10.16,"t":"2026-09-22T11:00:00Z","v":1912,"vw":10.15335},{"c":10.02,"h":10.05,"l":10.01,"n":4,"o":10.05,"t":"2026-09-22T11:45:00Z","v":674,"vw":10.024777},{"c":10,"h":10.0138,"l":9.99,"n":8,"o":10.0138,"t":"2026-09-22T12:00:00Z","v":2875,"vw":10.001344},{"c":9.98,"h":9.98,"l":9.96,"n":5,"o":9.97,"t":"2026-09-22T12:15:00Z","v":2676,"vw":9.970004},{"c":9.98,"h":10.03,"l":9.98,"n":9,"o":10.03,"t":"2026-09-22T12:30:00Z","v":3140,"vw":9.981592},{"c":10.04,"h":10.04,"l":10.03,"n":4,"o":10.03,"t":"2026-09-22T12:45:00Z","v":431,"vw":10.032857},{"c":10.08,"h":10.14,"l":10.08,"n":22,"o":10.1,"t":"2026-09-22T13:00:00Z","v":5401,"vw":10.08781},{"c":10.12,"h":10.12,"l":10,"n":107,"o":10.08,"t":"2026-09-22T13:15:00Z","v":52230,"vw":10.077306},{"c":10.67,"h":10.78,"l":10.04,"n":324,"o":10.2,"t":"2026-09-22T13:30:00Z","v":76110,"vw":10.588379},{"c":10.68,"h":10.9,"l":10.54,"n":155,"o":10.64,"t":"2026-09-22T13:45:00Z","v":42319,"vw":10.718069},{"c":11.03,"h":11.1,"l":10.6,"n":173,"o":10.62,"t":"2026-09-22T14:00:00Z","v":34476,"vw":10.965818},{"c":10.87,"h":11.0699,"l":10.8463,"n":81,"o":11.0699,"t":"2026-09-22T14:15:00Z","v":18925,"vw":10.943372},{"c":10.8,"h":10.9618,"l":10.77,"n":79,"o":10.8617,"t":"2026-09-22T14:30:00Z","v":20506,"vw":10.824099},{"c":10.69,"h":10.88,"l":10.64,"n":88,"o":10.81,"t":"2026-09-22T14:45:00Z","v":44150,"vw":10.777237},{"c":10.62,"h":10.69,"l":10.59,"n":65,"o":10.69,"t":"2026-09-22T15:00:00Z","v":20650,"vw":10.628469},{"c":10.62,"h":10.68,"l":10.6031,"n":18,"o":10.6031,"t":"2026-09-22T15:15:00Z","v":3764,"vw":10.625936},{"c":10.65,"h":10.65,"l":10.59,"n":22,"o":10.605,"t":"2026-09-22T15:30:00Z","v":7808,"vw":10.606423},{"c":10.67,"h":10.7,"l":10.5889,"n":8,"o":10.64,"t":"2026-09-22T15:45:00Z","v":3352,"vw":10.650532},{"c":10.55,"h":10.63,"l":10.55,"n":22,"o":10.6,"t":"2026-09-22T16:00:00Z","v":2717,"vw":10.576326},{"c":10.52,"h":10.5475,"l":10.485,"n":16,"o":10.51,"t":"2026-09-22T16:15:00Z","v":5899,"vw":10.507304},{"c":10.51,"h":10.51,"l":10.5,"n":8,"o":10.5,"t":"2026-09-22T16:30:00Z","v":2880,"vw":10.505781},{"c":10.5311,"h":10.6152,"l":10.4928,"n":27,"o":10.53,"t":"2026-09-22T16:45:00Z","v":6225,"vw":10.528406},{"c":10.57,"h":10.6,"l":10.57,"n":9,"o":10.6,"t":"2026-09-22T17:00:00Z","v":1548,"vw":10.580927},{"c":10.6194,"h":10.6437,"l":10.58,"n":7,"o":10.59,"t":"2026-09-22T17:15:00Z","v":3152,"vw":10.587676},{"c":10.67,"h":10.6716,"l":10.63,"n":18,"o":10.6398,"t":"2026-09-22T17:30:00Z","v":3311,"vw":10.646683},{"c":10.69,"h":10.73,"l":10.655,"n":5,"o":10.655,"t":"2026-09-22T17:45:00Z","v":1031,"vw":10.699578},{"c":10.69,"h":10.69,"l":10.69,"n":5,"o":10.69,"t":"2026-09-22T18:00:00Z","v":1068,"vw":10.69},{"c":10.7946,"h":10.82,"l":10.74,"n":21,"o":10.7551,"t":"2026-09-22T18:15:00Z","v":8685,"vw":10.782692},{"c":10.8305,"h":10.8305,"l":10.75,"n":14,"o":10.75,"t":"2026-09-22T18:30:00Z","v":4701,"vw":10.788135},{"c":10.849,"h":10.849,"l":10.78,"n":39,"o":10.8,"t":"2026-09-22T18:45:00Z","v":10180,"vw":10.801689},{"c":10.69,"h":10.77,"l":10.64,"n":12,"o":10.763,"t":"2026-09-22T19:00:00Z","v":3254,"vw":10.691628},{"c":10.69,"h":10.75,"l":10.64,"n":29,"o":10.69,"t":"2026-09-22T19:15:00Z","v":8471,"vw":10.705185},{"c":10.7,"h":10.755,"l":10.7,"n":104,"o":10.725,"t":"2026-09-22T19:30:00Z","v":45532,"vw":10.721368},{"c":10.79,"h":10.8762,"l":10.6865,"n":151,"o":10.72,"t":"2026-09-22T19:45:00Z","v":65660,"vw":10.749278},{"c":10.77,"h":10.77,"l":10.77,"n":7,"o":10.77,"t":"2026-09-22T20:00:00Z","v":217,"vw":10.77},{"c":10.6134,"h":10.812,"l":10.6134,"n":4,"o":10.71,"t":"2026-09-22T20:30:00Z","v":1573,"vw":10.713957},{"c":10.6093,"h":10.6093,"l":10.6053,"n":3,"o":10.6053,"t":"2026-09-22T20:45:00Z","v":643,"vw":10.606185},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-09-22T22:15:00Z","v":210,"vw":10.7},{"c":10.69,"h":10.69,"l":10.69,"n":2,"o":10.69,"t":"2026-09-22T23:15:00Z","v":217,"vw":10.69},{"c":10.6907,"h":10.7,"l":10.6907,"n":3,"o":10.7,"t":"2026-09-22T23:45:00Z","v":250,"vw":10.695957},{"c":10.83,"h":10.83,"l":10.77,"n":31,"o":10.78,"t":"2026-09-23T08:00:00Z","v":4204,"vw":10.79042},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-23T08:15:00Z","v":187,"vw":10.82},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-23T08:45:00Z","v":500,"vw":10.8},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-09-23T09:15:00Z","v":566,"vw":10.76},{"c":10.72,"h":10.75,"l":10.72,"n":34,"o":10.75,"t":"2026-09-23T10:15:00Z","v":1927,"vw":10.738883},{"c":10.72,"h":10.7878,"l":10.72,"n":7,"o":10.755,"t":"2026-09-23T11:00:00Z","v":520,"vw":10.752129},{"c":10.59,"h":10.59,"l":10.59,"n":17,"o":10.59,"t":"2026-09-23T11:15:00Z","v":300,"vw":10.59},{"c":10.5,"h":10.53,"l":10.5,"n":4,"o":10.53,"t":"2026-09-23T11:30:00Z","v":729,"vw":10.509},{"c":10.6,"h":10.62,"l":10.58,"n":22,"o":10.62,"t":"2026-09-23T11:45:00Z","v":2013,"vw":10.602232},{"c":10.48,"h":10.54,"l":10.48,"n":6,"o":10.51,"t":"2026-09-23T12:00:00Z","v":1578,"vw":10.528973},{"c":10.6,"h":10.6,"l":10.59,"n":5,"o":10.59,"t":"2026-09-23T12:15:00Z","v":598,"vw":10.59654},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-09-23T12:30:00Z","v":190,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-23T12:45:00Z","v":100,"vw":10.61},{"c":10.58,"h":10.58,"l":10.55,"n":41,"o":10.58,"t":"2026-09-23T13:00:00Z","v":23881,"vw":10.556966},{"c":10.55,"h":10.75,"l":10.55,"n":4,"o":10.6,"t":"2026-09-23T13:15:00Z","v":5948,"vw":10.563863},{"c":10.68,"h":10.93,"l":10.5,"n":101,"o":10.64,"t":"2026-09-23T13:30:00Z","v":30990,"vw":10.660496},{"c":10.895,"h":10.92,"l":10.7,"n":50,"o":10.7101,"t":"2026-09-23T13:45:00Z","v":24052,"vw":10.789859},{"c":10.66,"h":10.95,"l":10.61,"n":95,"o":10.92,"t":"2026-09-23T14:00:00Z","v":54241,"vw":10.896035},{"c":10.76,"h":10.76,"l":10.5093,"n":45,"o":10.655,"t":"2026-09-23T14:15:00Z","v":9025,"vw":10.635862},{"c":10.84,"h":10.91,"l":10.735,"n":31,"o":10.735,"t":"2026-09-23T14:30:00Z","v":10401,"vw":10.835682},{"c":11.1,"h":11.1,"l":10.815,"n":72,"o":10.84,"t":"2026-09-23T14:45:00Z","v":19489,"vw":11.009129},{"c":10.92,"h":11.09,"l":10.915,"n":41,"o":11.08,"t":"2026-09-23T15:00:00Z","v":13348,"vw":10.981495},{"c":10.84,"h":11.0295,"l":10.8205,"n":27,"o":10.98,"t":"2026-09-23T15:15:00Z","v":11763,"vw":10.884282},{"c":10.81,"h":10.81,"l":10.8,"n":10,"o":10.8,"t":"2026-09-23T15:30:00Z","v":1797,"vw":10.80823},{"c":10.67,"h":10.8147,"l":10.6,"n":33,"o":10.8147,"t":"2026-09-23T15:45:00Z","v":3974,"vw":10.694391},{"c":10.725,"h":10.725,"l":10.5601,"n":5,"o":10.68,"t":"2026-09-23T16:00:00Z","v":835,"vw":10.672629},{"c":10.69,"h":10.789,"l":10.69,"n":13,"o":10.7411,"t":"2026-09-23T16:15:00Z","v":8192,"vw":10.740308},{"c":10.51,"h":10.68,"l":10.51,"n":53,"o":10.68,"t":"2026-09-23T16:30:00Z","v":5152,"vw":10.560202},{"c":10.48,"h":10.5018,"l":10.44,"n":16,"o":10.5018,"t":"2026-09-23T16:45:00Z","v":4350,"vw":10.479953},{"c":10.43,"h":10.52,"l":10.3924,"n":10,"o":10.47,"t":"2026-09-23T17:00:00Z","v":1047,"vw":10.451528},{"c":10.5201,"h":10.5201,"l":10.4925,"n":2,"o":10.4925,"t":"2026-09-23T17:15:00Z","v":552,"vw":10.5021},{"c":10.48,"h":10.4922,"l":10.45,"n":5,"o":10.4922,"t":"2026-09-23T17:30:00Z","v":723,"vw":10.463954},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-09-23T17:45:00Z","v":191,"vw":10.58},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-09-23T18:00:00Z","v":801,"vw":10.57},{"c":10.63,"h":10.685,"l":10.611,"n":18,"o":10.64,"t":"2026-09-23T18:15:00Z","v":27859,"vw":10.626991},{"c":10.6,"h":10.682,"l":10.6,"n":16,"o":10.682,"t":"2026-09-23T18:30:00Z","v":6988,"vw":10.60178},{"c":10.5,"h":10.6,"l":10.5,"n":11,"o":10.6,"t":"2026-09-23T19:00:00Z","v":1045,"vw":10.537523},{"c":10.61,"h":10.61,"l":10.44,"n":7,"o":10.47,"t":"2026-09-23T19:15:00Z","v":1671,"vw":10.506767},{"c":10.4604,"h":10.59,"l":10.4604,"n":7,"o":10.59,"t":"2026-09-23T19:30:00Z","v":1899,"vw":10.54579},{"c":10.15,"h":10.45,"l":10.105,"n":137,"o":10.4,"t":"2026-09-23T19:45:00Z","v":34521,"vw":10.202357},{"c":9.9233,"h":10.12,"l":9.9233,"n":19,"o":10.12,"t":"2026-09-23T20:00:00Z","v":3371,"vw":10.043468},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-09-23T20:15:00Z","v":1066,"vw":10},{"c":10.09,"h":10.09,"l":10.09,"n":3,"o":10.09,"t":"2026-09-23T20:30:00Z","v":200,"vw":10.09},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-23T20:45:00Z","v":200,"vw":10.1},{"c":10.06,"h":10.06,"l":10.06,"n":3,"o":10.06,"t":"2026-09-23T21:00:00Z","v":1300,"vw":10.06},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-23T21:45:00Z","v":300,"vw":9.9},{"c":10.1,"h":10.1,"l":10.09,"n":4,"o":10.09,"t":"2026-09-23T22:00:00Z","v":2800,"vw":10.0975},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-23T22:15:00Z","v":3000,"vw":10.04},{"c":10.06,"h":10.1,"l":10.06,"n":105,"o":10.1,"t":"2026-09-23T22:45:00Z","v":15000,"vw":10.061086},{"c":10.139,"h":10.139,"l":10.139,"n":2,"o":10.139,"t":"2026-09-23T23:00:00Z","v":500,"vw":10.139},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-23T23:30:00Z","v":300,"vw":10.03},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-23T23:45:00Z","v":180,"vw":10},{"c":9.52,"h":9.82,"l":9.44,"n":39,"o":9.6,"t":"2026-09-24T08:00:00Z","v":3724,"vw":9.56265},{"c":9.49,"h":9.49,"l":9.43,"n":4,"o":9.43,"t":"2026-09-24T08:15:00Z","v":462,"vw":9.469046},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-09-24T08:30:00Z","v":325,"vw":9.41},{"c":9.45,"h":9.45,"l":9.339,"n":8,"o":9.43,"t":"2026-09-24T08:45:00Z","v":1106,"vw":9.358904},{"c":9.5995,"h":9.6085,"l":9.5995,"n":4,"o":9.6085,"t":"2026-09-24T09:00:00Z","v":1813,"vw":9.600583},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-09-24T09:30:00Z","v":212,"vw":9.41},{"c":9.6,"h":9.6,"l":9.5214,"n":18,"o":9.59,"t":"2026-09-24T10:00:00Z","v":5690,"vw":9.577032},{"c":9.58,"h":9.58,"l":9.5571,"n":2,"o":9.5571,"t":"2026-09-24T10:15:00Z","v":200,"vw":9.56855},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-09-24T10:45:00Z","v":1000,"vw":9.59},{"c":9.59,"h":9.59,"l":9.59,"n":5,"o":9.59,"t":"2026-09-24T11:00:00Z","v":4688,"vw":9.59},{"c":9.59,"h":9.63,"l":9.59,"n":41,"o":9.63,"t":"2026-09-24T11:15:00Z","v":27291,"vw":9.591823},{"c":9.59,"h":9.59,"l":9.58,"n":5,"o":9.58,"t":"2026-09-24T11:30:00Z","v":1400,"vw":9.583571},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-24T11:45:00Z","v":210,"vw":9.52},{"c":9.52,"h":9.58,"l":9.52,"n":24,"o":9.58,"t":"2026-09-24T12:00:00Z","v":2991,"vw":9.545407},{"c":9.5399,"h":9.6312,"l":9.51,"n":11,"o":9.6312,"t":"2026-09-24T12:15:00Z","v":1216,"vw":9.540989},{"c":9.43,"h":9.52,"l":9.4101,"n":21,"o":9.52,"t":"2026-09-24T12:30:00Z","v":30631,"vw":9.47889},{"c":9.63,"h":9.63,"l":9.5092,"n":24,"o":9.52,"t":"2026-09-24T12:45:00Z","v":5269,"vw":9.528186},{"c":9.58,"h":9.67,"l":9.55,"n":31,"o":9.59,"t":"2026-09-24T13:00:00Z","v":4698,"vw":9.616181},{"c":9.52,"h":9.59,"l":9.52,"n":53,"o":9.59,"t":"2026-09-24T13:15:00Z","v":9016,"vw":9.56827},{"c":9.8994,"h":10.2124,"l":9.41,"n":174,"o":9.585,"t":"2026-09-24T13:30:00Z","v":58007,"vw":9.829608},{"c":9.56,"h":9.9995,"l":9.5,"n":87,"o":9.975,"t":"2026-09-24T13:45:00Z","v":36457,"vw":9.686758},{"c":9.6,"h":9.6963,"l":9.52,"n":153,"o":9.61,"t":"2026-09-24T14:00:00Z","v":54831,"vw":9.611891},{"c":9.75,"h":9.7688,"l":9.6,"n":57,"o":9.6401,"t":"2026-09-24T14:15:00Z","v":26494,"vw":9.732626},{"c":9.7189,"h":9.8703,"l":9.69,"n":35,"o":9.8703,"t":"2026-09-24T14:30:00Z","v":27400,"vw":9.80244},{"c":9.54,"h":9.7,"l":9.515,"n":77,"o":9.7,"t":"2026-09-24T14:45:00Z","v":26943,"vw":9.604891},{"c":9.394,"h":9.55,"l":9.38,"n":101,"o":9.53,"t":"2026-09-24T15:00:00Z","v":48691,"vw":9.436324},{"c":9.3334,"h":9.48,"l":9.28,"n":85,"o":9.445,"t":"2026-09-24T15:15:00Z","v":25902,"vw":9.350114},{"c":9.431,"h":9.46,"l":9.3495,"n":45,"o":9.3495,"t":"2026-09-24T15:30:00Z","v":39751,"vw":9.424242},{"c":9.61,"h":9.61,"l":9.485,"n":21,"o":9.52,"t":"2026-09-24T15:45:00Z","v":12204,"vw":9.518616},{"c":9.46,"h":9.5707,"l":9.46,"n":9,"o":9.5707,"t":"2026-09-24T16:00:00Z","v":6375,"vw":9.562159},{"c":9.75,"h":9.81,"l":9.545,"n":64,"o":9.545,"t":"2026-09-24T16:15:00Z","v":28108,"vw":9.755172},{"c":9.74,"h":9.9,"l":9.7026,"n":70,"o":9.72,"t":"2026-09-24T16:30:00Z","v":22518,"vw":9.832529},{"c":9.73,"h":9.79,"l":9.73,"n":13,"o":9.79,"t":"2026-09-24T16:45:00Z","v":1775,"vw":9.759977},{"c":9.9,"h":9.99,"l":9.8,"n":58,"o":9.8,"t":"2026-09-24T17:00:00Z","v":21424,"vw":9.934499},{"c":9.8229,"h":9.8229,"l":9.69,"n":28,"o":9.76,"t":"2026-09-24T17:15:00Z","v":10698,"vw":9.750024},{"c":9.75,"h":9.84,"l":9.75,"n":32,"o":9.82,"t":"2026-09-24T17:30:00Z","v":9408,"vw":9.80494},{"c":9.63,"h":9.7719,"l":9.63,"n":3,"o":9.7719,"t":"2026-09-24T17:45:00Z","v":807,"vw":9.720397},{"c":9.65,"h":9.6921,"l":9.5577,"n":7,"o":9.5577,"t":"2026-09-24T18:00:00Z","v":2418,"vw":9.650525},{"c":9.83,"h":9.855,"l":9.72,"n":33,"o":9.7366,"t":"2026-09-24T18:15:00Z","v":6533,"vw":9.776411},{"c":9.78,"h":9.85,"l":9.735,"n":30,"o":9.85,"t":"2026-09-24T18:30:00Z","v":6879,"vw":9.783936},{"c":9.92,"h":9.92,"l":9.8,"n":14,"o":9.8,"t":"2026-09-24T18:45:00Z","v":1860,"vw":9.892973},{"c":9.8,"h":9.9,"l":9.795,"n":26,"o":9.9,"t":"2026-09-24T19:00:00Z","v":5125,"vw":9.839428},{"c":9.74,"h":9.89,"l":9.74,"n":20,"o":9.88,"t":"2026-09-24T19:15:00Z","v":3423,"vw":9.80611},{"c":9.68,"h":9.74,"l":9.63,"n":30,"o":9.6736,"t":"2026-09-24T19:30:00Z","v":4570,"vw":9.682919},{"c":9.72,"h":9.79,"l":9.68,"n":28,"o":9.741,"t":"2026-09-24T19:45:00Z","v":8390,"vw":9.725709},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-09-24T20:00:00Z","v":136,"vw":9.73},{"c":9.63,"h":9.632,"l":9.63,"n":12,"o":9.632,"t":"2026-09-24T20:15:00Z","v":4010,"vw":9.63096},{"c":9.659,"h":9.659,"l":9.659,"n":1,"o":9.659,"t":"2026-09-24T20:30:00Z","v":125,"vw":9.659},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-24T21:00:00Z","v":3000,"vw":9.69},{"c":9.74,"h":9.74,"l":9.69,"n":6,"o":9.69,"t":"2026-09-24T22:00:00Z","v":2025,"vw":9.715947},{"c":9.69,"h":9.7249,"l":9.69,"n":2,"o":9.7249,"t":"2026-09-24T22:30:00Z","v":306,"vw":9.701405},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-09-24T22:45:00Z","v":1000,"vw":9.69},{"c":9.6509,"h":9.6509,"l":9.6509,"n":1,"o":9.6509,"t":"2026-09-24T23:00:00Z","v":500,"vw":9.6509},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-24T23:15:00Z","v":100,"vw":9.64},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-09-24T23:30:00Z","v":202,"vw":9.63},{"c":9.6053,"h":9.62,"l":9.59,"n":6,"o":9.62,"t":"2026-09-24T23:45:00Z","v":1043,"vw":9.603141},{"c":9.85,"h":9.87,"l":9.7,"n":21,"o":9.73,"t":"2026-09-25T08:00:00Z","v":4994,"vw":9.785954},{"c":9.95,"h":9.95,"l":9.92,"n":64,"o":9.92,"t":"2026-09-25T08:15:00Z","v":2963,"vw":9.940847},{"c":9.97,"h":9.97,"l":9.95,"n":3,"o":9.95,"t":"2026-09-25T08:45:00Z","v":374,"vw":9.960802},{"c":10.04,"h":10.08,"l":10.04,"n":20,"o":10.05,"t":"2026-09-25T09:00:00Z","v":2281,"vw":10.057936},{"c":10.0492,"h":10.0492,"l":10.0492,"n":2,"o":10.0492,"t":"2026-09-25T09:15:00Z","v":202,"vw":10.0492},{"c":9.95,"h":9.95,"l":9.95,"n":5,"o":9.95,"t":"2026-09-25T10:00:00Z","v":400,"vw":9.95},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-09-25T10:30:00Z","v":200,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-25T11:30:00Z","v":155,"vw":10},{"c":10.06,"h":10.06,"l":10.05,"n":7,"o":10.05,"t":"2026-09-25T11:45:00Z","v":627,"vw":10.051667},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-25T12:00:00Z","v":3000,"vw":10},{"c":9.9,"h":9.92,"l":9.9,"n":9,"o":9.92,"t":"2026-09-25T12:15:00Z","v":407,"vw":9.91},{"c":9.95,"h":9.98,"l":9.95,"n":6,"o":9.965,"t":"2026-09-25T12:30:00Z","v":5200,"vw":9.977615},{"c":9.95,"h":10,"l":9.95,"n":9,"o":10,"t":"2026-09-25T12:45:00Z","v":1077,"vw":9.989788},{"c":10.039,"h":10.039,"l":10.039,"n":3,"o":10.039,"t":"2026-09-25T13:00:00Z","v":461,"vw":10.039},{"c":9.75,"h":9.95,"l":9.59,"n":189,"o":9.95,"t":"2026-09-25T13:15:00Z","v":55586,"vw":9.642182},{"c":9.0821,"h":9.78,"l":9.035,"n":358,"o":9.75,"t":"2026-09-25T13:30:00Z","v":100725,"vw":9.250203},{"c":8.8,"h":9.14,"l":8.8,"n":268,"o":9.14,"t":"2026-09-25T13:45:00Z","v":61831,"vw":8.945078},{"c":8.6871,"h":8.87,"l":8.5605,"n":381,"o":8.87,"t":"2026-09-25T14:00:00Z","v":121544,"vw":8.683621},{"c":8.649,"h":8.7996,"l":8.6234,"n":363,"o":8.6999,"t":"2026-09-25T14:15:00Z","v":127268,"vw":8.734287},{"c":8.65,"h":8.68,"l":8.59,"n":162,"o":8.65,"t":"2026-09-25T14:30:00Z","v":23120,"vw":8.624676},{"c":8.74,"h":8.82,"l":8.695,"n":151,"o":8.695,"t":"2026-09-25T14:45:00Z","v":42057,"vw":8.764545},{"c":8.7551,"h":8.77,"l":8.68,"n":169,"o":8.74,"t":"2026-09-25T15:00:00Z","v":43152,"vw":8.715415},{"c":8.84,"h":8.91,"l":8.78,"n":99,"o":8.79,"t":"2026-09-25T15:15:00Z","v":15624,"vw":8.855846},{"c":8.91,"h":8.95,"l":8.83,"n":67,"o":8.89,"t":"2026-09-25T15:30:00Z","v":13589,"vw":8.891617},{"c":8.9501,"h":8.9501,"l":8.76,"n":68,"o":8.9,"t":"2026-09-25T15:45:00Z","v":17274,"vw":8.838206},{"c":9.12,"h":9.1701,"l":8.97,"n":118,"o":8.97,"t":"2026-09-25T16:00:00Z","v":52892,"vw":9.097721},{"c":8.97,"h":9.1251,"l":8.96,"n":57,"o":9.1187,"t":"2026-09-25T16:15:00Z","v":10715,"vw":9.076133},{"c":8.875,"h":8.99,"l":8.8533,"n":54,"o":8.96,"t":"2026-09-25T16:30:00Z","v":4460,"vw":8.947841},{"c":8.82,"h":8.91,"l":8.82,"n":60,"o":8.9,"t":"2026-09-25T16:45:00Z","v":11364,"vw":8.889437},{"c":8.82,"h":8.85,"l":8.8,"n":54,"o":8.8,"t":"2026-09-25T17:00:00Z","v":7743,"vw":8.823679},{"c":8.79,"h":8.8279,"l":8.785,"n":28,"o":8.82,"t":"2026-09-25T17:15:00Z","v":3615,"vw":8.802046},{"c":8.79,"h":8.8,"l":8.7301,"n":40,"o":8.785,"t":"2026-09-25T17:30:00Z","v":10075,"vw":8.766223},{"c":8.7561,"h":8.84,"l":8.75,"n":56,"o":8.83,"t":"2026-09-25T17:45:00Z","v":7047,"vw":8.787165},{"c":8.77,"h":8.77,"l":8.73,"n":24,"o":8.74,"t":"2026-09-25T18:00:00Z","v":1738,"vw":8.75285},{"c":8.78,"h":8.8,"l":8.755,"n":51,"o":8.78,"t":"2026-09-25T18:15:00Z","v":7261,"vw":8.776911},{"c":8.78,"h":8.81,"l":8.74,"n":32,"o":8.8007,"t":"2026-09-25T18:30:00Z","v":6817,"vw":8.773919},{"c":8.8,"h":8.805,"l":8.745,"n":38,"o":8.805,"t":"2026-09-25T18:45:00Z","v":7172,"vw":8.777051},{"c":8.87,"h":8.87,"l":8.74,"n":62,"o":8.75,"t":"2026-09-25T19:00:00Z","v":7411,"vw":8.80911},{"c":8.92,"h":8.94,"l":8.875,"n":47,"o":8.875,"t":"2026-09-25T19:15:00Z","v":8357,"vw":8.905885},{"c":8.79,"h":8.89,"l":8.755,"n":114,"o":8.89,"t":"2026-09-25T19:30:00Z","v":31769,"vw":8.818449},{"c":8.88,"h":8.8822,"l":8.77,"n":68,"o":8.785,"t":"2026-09-25T19:45:00Z","v":10047,"vw":8.819199},{"c":8.88,"h":9.0512,"l":8.88,"n":5,"o":9.0512,"t":"2026-09-25T20:00:00Z","v":1100,"vw":8.897137},{"c":8.8309,"h":8.9,"l":8.8309,"n":20,"o":8.8918,"t":"2026-09-25T20:15:00Z","v":3374,"vw":8.884206},{"c":8.8983,"h":8.8983,"l":8.8983,"n":2,"o":8.8983,"t":"2026-09-25T20:30:00Z","v":330,"vw":8.8983},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-25T20:45:00Z","v":200,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-25T21:00:00Z","v":380,"vw":8.89},{"c":8.8379,"h":8.8379,"l":8.8379,"n":1,"o":8.8379,"t":"2026-09-25T21:15:00Z","v":1000,"vw":8.8379},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-25T21:30:00Z","v":212,"vw":8.88},{"c":8.84,"h":8.84,"l":8.84,"n":25,"o":8.84,"t":"2026-09-25T21:45:00Z","v":1717,"vw":8.84},{"c":8.89,"h":8.9,"l":8.89,"n":8,"o":8.9,"t":"2026-09-25T22:00:00Z","v":575,"vw":8.893333},{"c":8.99,"h":8.99,"l":8.9856,"n":2,"o":8.9856,"t":"2026-09-25T22:15:00Z","v":700,"vw":8.986857},{"c":8.82,"h":8.89,"l":8.82,"n":4,"o":8.85,"t":"2026-09-25T22:30:00Z","v":532,"vw":8.862744},{"c":8.9,"h":8.9,"l":8.88,"n":2,"o":8.88,"t":"2026-09-25T23:00:00Z","v":346,"vw":8.892717},{"c":8.86,"h":8.92,"l":8.86,"n":2,"o":8.92,"t":"2026-09-25T23:15:00Z","v":1100,"vw":8.865455},{"c":8.86,"h":8.87,"l":8.86,"n":4,"o":8.87,"t":"2026-09-25T23:30:00Z","v":1000,"vw":8.864658},{"c":8.8211,"h":8.85,"l":8.8211,"n":6,"o":8.8215,"t":"2026-09-25T23:45:00Z","v":2350,"vw":8.823001},{"c":8.52,"h":8.62,"l":8.4,"n":96,"o":8.53,"t":"2026-09-28T08:00:00Z","v":8668,"vw":8.529515},{"c":8.55,"h":8.6112,"l":8.54,"n":31,"o":8.6112,"t":"2026-09-28T08:15:00Z","v":3654,"vw":8.568947},{"c":8.47,"h":8.535,"l":8.47,"n":6,"o":8.535,"t":"2026-09-28T08:30:00Z","v":1093,"vw":8.522049},{"c":8.5,"h":8.5,"l":8.48,"n":5,"o":8.48,"t":"2026-09-28T09:15:00Z","v":600,"vw":8.483419},{"c":8.4944,"h":8.52,"l":8.47,"n":8,"o":8.52,"t":"2026-09-28T09:30:00Z","v":3175,"vw":8.497601},{"c":8.48,"h":8.56,"l":8.48,"n":4,"o":8.56,"t":"2026-09-28T09:45:00Z","v":500,"vw":8.5},{"c":8.5,"h":8.5,"l":8.49,"n":8,"o":8.49,"t":"2026-09-28T10:00:00Z","v":2198,"vw":8.495988},{"c":8.47,"h":8.5,"l":8.47,"n":5,"o":8.5,"t":"2026-09-28T10:15:00Z","v":1450,"vw":8.47931},{"c":8.51,"h":8.51,"l":8.49,"n":9,"o":8.49,"t":"2026-09-28T10:30:00Z","v":1070,"vw":8.498172},{"c":8.55,"h":8.55,"l":8.54,"n":2,"o":8.54,"t":"2026-09-28T10:45:00Z","v":1000,"vw":8.541},{"c":8.52,"h":8.61,"l":8.52,"n":18,"o":8.56,"t":"2026-09-28T11:00:00Z","v":1406,"vw":8.554327},{"c":8.62,"h":8.6201,"l":8.6078,"n":3,"o":8.6078,"t":"2026-09-28T11:15:00Z","v":996,"vw":8.613896},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-09-28T11:30:00Z","v":206,"vw":8.61},{"c":8.52,"h":8.57,"l":8.52,"n":7,"o":8.57,"t":"2026-09-28T11:45:00Z","v":1205,"vw":8.552485},{"c":8.62,"h":8.62,"l":8.51,"n":97,"o":8.52,"t":"2026-09-28T12:00:00Z","v":10609,"vw":8.552706},{"c":8.63,"h":8.6411,"l":8.63,"n":5,"o":8.6411,"t":"2026-09-28T12:15:00Z","v":1134,"vw":8.63202},{"c":8.6341,"h":8.6341,"l":8.6341,"n":1,"o":8.6341,"t":"2026-09-28T12:30:00Z","v":1076,"vw":8.6341},{"c":8.65,"h":8.69,"l":8.65,"n":24,"o":8.69,"t":"2026-09-28T12:45:00Z","v":6002,"vw":8.658862},{"c":8.57,"h":8.57,"l":8.57,"n":7,"o":8.57,"t":"2026-09-28T13:00:00Z","v":527,"vw":8.57},{"c":8.536,"h":8.536,"l":8.53,"n":3,"o":8.53,"t":"2026-09-28T13:15:00Z","v":1200,"vw":8.53543},{"c":8.661,"h":8.7349,"l":8.4,"n":213,"o":8.61,"t":"2026-09-28T13:30:00Z","v":29745,"vw":8.604391},{"c":8.6219,"h":8.66,"l":8.47,"n":71,"o":8.66,"t":"2026-09-28T13:45:00Z","v":10202,"vw":8.576052},{"c":8.581,"h":8.67,"l":8.56,"n":108,"o":8.6,"t":"2026-09-28T14:00:00Z","v":14235,"vw":8.606016},{"c":8.6001,"h":8.64,"l":8.6,"n":33,"o":8.62,"t":"2026-09-28T14:15:00Z","v":7329,"vw":8.625728},{"c":8.33,"h":8.56,"l":8.33,"n":123,"o":8.56,"t":"2026-09-28T14:30:00Z","v":22645,"vw":8.485591},{"c":8.115,"h":8.315,"l":8.1,"n":171,"o":8.3,"t":"2026-09-28T14:45:00Z","v":26339,"vw":8.19541},{"c":8.13,"h":8.19,"l":8.12,"n":65,"o":8.1359,"t":"2026-09-28T15:00:00Z","v":7617,"vw":8.135957},{"c":8.025,"h":8.1276,"l":8.01,"n":295,"o":8.1276,"t":"2026-09-28T15:15:00Z","v":86260,"vw":8.028982},{"c":8.03,"h":8.0576,"l":7.96,"n":223,"o":8.02,"t":"2026-09-28T15:30:00Z","v":50317,"vw":8.026083},{"c":8.115,"h":8.13,"l":8.0134,"n":82,"o":8.04,"t":"2026-09-28T15:45:00Z","v":58201,"vw":8.119708},{"c":8.1292,"h":8.139,"l":8.08,"n":65,"o":8.12,"t":"2026-09-28T16:00:00Z","v":31330,"vw":8.116652},{"c":8.375,"h":8.38,"l":8.13,"n":70,"o":8.13,"t":"2026-09-28T16:15:00Z","v":13274,"vw":8.275201},{"c":8.185,"h":8.379,"l":8.185,"n":31,"o":8.37,"t":"2026-09-28T16:30:00Z","v":13198,"vw":8.26222},{"c":8.14,"h":8.2,"l":8.14,"n":12,"o":8.2,"t":"2026-09-28T16:45:00Z","v":2403,"vw":8.165627},{"c":8.189,"h":8.189,"l":8.075,"n":32,"o":8.14,"t":"2026-09-28T17:00:00Z","v":7250,"vw":8.136515},{"c":8.14,"h":8.21,"l":8.14,"n":40,"o":8.19,"t":"2026-09-28T17:15:00Z","v":12719,"vw":8.195596},{"c":8.17,"h":8.17,"l":8.11,"n":16,"o":8.14,"t":"2026-09-28T17:30:00Z","v":1567,"vw":8.136873},{"c":8.21,"h":8.22,"l":8.18,"n":52,"o":8.21,"t":"2026-09-28T17:45:00Z","v":35729,"vw":8.198116},{"c":8.19,"h":8.25,"l":8.19,"n":33,"o":8.19,"t":"2026-09-28T18:00:00Z","v":11271,"vw":8.207518},{"c":8.19,"h":8.19,"l":8.17,"n":22,"o":8.18,"t":"2026-09-28T18:15:00Z","v":2096,"vw":8.182456},{"c":8.13,"h":8.18,"l":8.13,"n":17,"o":8.175,"t":"2026-09-28T18:30:00Z","v":1942,"vw":8.14703},{"c":8.185,"h":8.21,"l":8.14,"n":30,"o":8.14,"t":"2026-09-28T18:45:00Z","v":4795,"vw":8.181641},{"c":8.05,"h":8.1693,"l":8.05,"n":28,"o":8.1693,"t":"2026-09-28T19:00:00Z","v":3367,"vw":8.089142},{"c":8,"h":8.078,"l":8,"n":88,"o":8.061,"t":"2026-09-28T19:15:00Z","v":52536,"vw":8.03915},{"c":7.98,"h":8.04,"l":7.94,"n":134,"o":7.99,"t":"2026-09-28T19:30:00Z","v":47380,"vw":7.982222},{"c":7.9,"h":8.0117,"l":7.89,"n":200,"o":7.979,"t":"2026-09-28T19:45:00Z","v":99036,"vw":7.959932},{"c":7.77,"h":7.91,"l":7.77,"n":90,"o":7.89,"t":"2026-09-28T20:00:00Z","v":25496,"vw":7.841149},{"c":7.88,"h":7.8854,"l":7.83,"n":11,"o":7.874,"t":"2026-09-28T20:15:00Z","v":3905,"vw":7.862876},{"c":7.919,"h":7.919,"l":7.89,"n":9,"o":7.899,"t":"2026-09-28T20:30:00Z","v":4315,"vw":7.895553},{"c":7.929,"h":7.929,"l":7.91,"n":4,"o":7.92,"t":"2026-09-28T20:45:00Z","v":400,"vw":7.91975},{"c":7.949,"h":7.949,"l":7.94,"n":2,"o":7.94,"t":"2026-09-28T21:00:00Z","v":400,"vw":7.94675},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-28T21:15:00Z","v":1007,"vw":7.98},{"c":7.98,"h":7.98,"l":7.97,"n":3,"o":7.97,"t":"2026-09-28T21:30:00Z","v":1000,"vw":7.979},{"c":7.97,"h":7.9791,"l":7.97,"n":6,"o":7.9791,"t":"2026-09-28T21:45:00Z","v":4250,"vw":7.977066},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-28T22:30:00Z","v":700,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-09-28T22:45:00Z","v":1100,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-09-28T23:00:00Z","v":2207,"vw":7.98},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-28T23:15:00Z","v":139,"vw":8},{"c":7.97,"h":8,"l":7.97,"n":8,"o":8,"t":"2026-09-28T23:30:00Z","v":12830,"vw":7.975981},{"c":8.0499,"h":8.0499,"l":7.961,"n":2,"o":7.961,"t":"2026-09-28T23:45:00Z","v":1780,"vw":7.985972},{"c":8.05,"h":8.09,"l":7.73,"n":90,"o":7.83,"t":"2026-09-29T08:00:00Z","v":9070,"vw":7.870309},{"c":8.13,"h":8.14,"l":8.13,"n":3,"o":8.14,"t":"2026-09-29T08:15:00Z","v":866,"vw":8.135},{"c":8.14,"h":8.14,"l":8.11,"n":10,"o":8.11,"t":"2026-09-29T08:30:00Z","v":1321,"vw":8.122663},{"c":8.147,"h":8.147,"l":8.13,"n":4,"o":8.13,"t":"2026-09-29T08:45:00Z","v":378,"vw":8.141704},{"c":8.08,"h":8.1,"l":8.08,"n":2,"o":8.1,"t":"2026-09-29T09:00:00Z","v":300,"vw":8.086667},{"c":8.07,"h":8.07,"l":8.07,"n":7,"o":8.07,"t":"2026-09-29T09:15:00Z","v":620,"vw":8.07},{"c":8.06,"h":8.06,"l":8.05,"n":7,"o":8.05,"t":"2026-09-29T09:30:00Z","v":1291,"vw":8.057628},{"c":8.095,"h":8.11,"l":8.09,"n":12,"o":8.09,"t":"2026-09-29T09:45:00Z","v":1522,"vw":8.096685},{"c":8.13,"h":8.13,"l":8.12,"n":2,"o":8.12,"t":"2026-09-29T10:00:00Z","v":779,"vw":8.123851},{"c":8.13,"h":8.13,"l":8.13,"n":54,"o":8.13,"t":"2026-09-29T10:15:00Z","v":5003,"vw":8.13},{"c":8.13,"h":8.15,"l":8.13,"n":10,"o":8.14,"t":"2026-09-29T10:30:00Z","v":2012,"vw":8.140428},{"c":8.18,"h":8.18,"l":8.17,"n":39,"o":8.17,"t":"2026-09-29T10:45:00Z","v":2247,"vw":8.171534},{"c":8.17,"h":8.2198,"l":8.15,"n":29,"o":8.19,"t":"2026-09-29T11:00:00Z","v":13902,"vw":8.192119},{"c":8.1796,"h":8.18,"l":8.17,"n":6,"o":8.18,"t":"2026-09-29T11:15:00Z","v":388,"vw":8.176725},{"c":8.15,"h":8.15,"l":8.12,"n":3,"o":8.12,"t":"2026-09-29T11:30:00Z","v":598,"vw":8.144632},{"c":8.1948,"h":8.1948,"l":8.18,"n":20,"o":8.18,"t":"2026-09-29T11:45:00Z","v":3491,"vw":8.190094},{"c":8.21,"h":8.21,"l":8.18,"n":6,"o":8.18,"t":"2026-09-29T12:00:00Z","v":1502,"vw":8.200891},{"c":8.09,"h":8.18,"l":8.09,"n":21,"o":8.18,"t":"2026-09-29T12:15:00Z","v":7528,"vw":8.109661},{"c":8.11,"h":8.1391,"l":8.11,"n":2,"o":8.1391,"t":"2026-09-29T12:30:00Z","v":550,"vw":8.125873},{"c":8.209,"h":8.209,"l":8.15,"n":14,"o":8.15,"t":"2026-09-29T12:45:00Z","v":5877,"vw":8.18332},{"c":8.1999,"h":8.209,"l":8.19,"n":16,"o":8.209,"t":"2026-09-29T13:00:00Z","v":5769,"vw":8.2},{"c":8.12,"h":8.16,"l":8.1,"n":26,"o":8.16,"t":"2026-09-29T13:15:00Z","v":5941,"vw":8.150031},{"c":8.029,"h":8.2,"l":7.89,"n":302,"o":8.17,"t":"2026-09-29T13:30:00Z","v":71334,"vw":7.959333},{"c":7.93,"h":8.11,"l":7.9,"n":287,"o":8.08,"t":"2026-09-29T13:45:00Z","v":51680,"vw":8.034153},{"c":7.88,"h":7.96,"l":7.76,"n":258,"o":7.94,"t":"2026-09-29T14:00:00Z","v":78121,"vw":7.842172},{"c":8.135,"h":8.3,"l":7.815,"n":199,"o":7.85,"t":"2026-09-29T14:15:00Z","v":43088,"vw":8.042929},{"c":8.14,"h":8.25,"l":8.1277,"n":107,"o":8.165,"t":"2026-09-29T14:30:00Z","v":31583,"vw":8.176294},{"c":8.048,"h":8.17,"l":8,"n":106,"o":8.13,"t":"2026-09-29T14:45:00Z","v":22154,"vw":8.079978},{"c":7.95,"h":8.05,"l":7.9309,"n":126,"o":8.05,"t":"2026-09-29T15:00:00Z","v":34465,"vw":7.984533},{"c":7.8359,"h":7.9922,"l":7.8324,"n":105,"o":7.9805,"t":"2026-09-29T15:15:00Z","v":30891,"vw":7.88932},{"c":7.88,"h":7.9299,"l":7.82,"n":95,"o":7.83,"t":"2026-09-29T15:30:00Z","v":63042,"vw":7.861944},{"c":7.77,"h":7.89,"l":7.75,"n":175,"o":7.85,"t":"2026-09-29T15:45:00Z","v":53305,"vw":7.774781},{"c":7.74,"h":7.78,"l":7.73,"n":58,"o":7.76,"t":"2026-09-29T16:00:00Z","v":25652,"vw":7.747916},{"c":7.7974,"h":7.7993,"l":7.73,"n":64,"o":7.7547,"t":"2026-09-29T16:15:00Z","v":15329,"vw":7.761789},{"c":7.68,"h":7.75,"l":7.67,"n":224,"o":7.75,"t":"2026-09-29T16:30:00Z","v":61011,"vw":7.718428},{"c":7.67,"h":7.71,"l":7.629,"n":108,"o":7.69,"t":"2026-09-29T16:45:00Z","v":28440,"vw":7.678814},{"c":7.73,"h":7.7482,"l":7.67,"n":49,"o":7.67,"t":"2026-09-29T17:00:00Z","v":8386,"vw":7.698437},{"c":7.7497,"h":7.7499,"l":7.6601,"n":49,"o":7.68,"t":"2026-09-29T17:15:00Z","v":19842,"vw":7.722508},{"c":7.74,"h":7.77,"l":7.73,"n":39,"o":7.7577,"t":"2026-09-29T17:30:00Z","v":43632,"vw":7.731035},{"c":7.74,"h":7.7723,"l":7.71,"n":81,"o":7.77,"t":"2026-09-29T17:45:00Z","v":6448,"vw":7.742699},{"c":7.77,"h":7.81,"l":7.73,"n":79,"o":7.73,"t":"2026-09-29T18:00:00Z","v":13787,"vw":7.785894},{"c":7.72,"h":7.78,"l":7.72,"n":51,"o":7.7701,"t":"2026-09-29T18:15:00Z","v":9924,"vw":7.743096},{"c":7.8,"h":7.8501,"l":7.68,"n":65,"o":7.71,"t":"2026-09-29T18:30:00Z","v":23361,"vw":7.74606},{"c":7.78,"h":7.82,"l":7.78,"n":28,"o":7.7901,"t":"2026-09-29T18:45:00Z","v":24174,"vw":7.788222},{"c":7.77,"h":7.81,"l":7.76,"n":39,"o":7.78,"t":"2026-09-29T19:00:00Z","v":15105,"vw":7.802035},{"c":7.77,"h":7.8,"l":7.75,"n":71,"o":7.7946,"t":"2026-09-29T19:15:00Z","v":13384,"vw":7.768457},{"c":7.68,"h":7.76,"l":7.66,"n":68,"o":7.755,"t":"2026-09-29T19:30:00Z","v":11814,"vw":7.712888},{"c":7.77,"h":7.78,"l":7.67,"n":102,"o":7.67,"t":"2026-09-29T19:45:00Z","v":17075,"vw":7.728914},{"c":7.79,"h":7.79,"l":7.76,"n":16,"o":7.78,"t":"2026-09-29T20:00:00Z","v":904,"vw":7.773917},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-09-29T20:15:00Z","v":773,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-29T20:30:00Z","v":584,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-09-29T21:30:00Z","v":250,"vw":7.79},{"c":7.8798,"h":7.8798,"l":7.876,"n":2,"o":7.876,"t":"2026-09-29T22:00:00Z","v":200,"vw":7.8779},{"c":7.84,"h":7.84,"l":7.8305,"n":3,"o":7.8305,"t":"2026-09-29T22:15:00Z","v":510,"vw":7.834648},{"c":7.83,"h":7.849,"l":7.83,"n":7,"o":7.84,"t":"2026-09-29T23:15:00Z","v":1431,"vw":7.842277},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-29T23:30:00Z","v":400,"vw":7.85},{"c":7.8501,"h":7.88,"l":7.85,"n":6,"o":7.85,"t":"2026-09-29T23:45:00Z","v":4456,"vw":7.853044},{"c":7.8983,"h":8,"l":7.8,"n":59,"o":7.95,"t":"2026-09-30T08:00:00Z","v":51620,"vw":7.88178},{"c":7.88,"h":7.88,"l":7.86,"n":4,"o":7.86,"t":"2026-09-30T08:15:00Z","v":2754,"vw":7.878155},{"c":7.87,"h":7.87,"l":7.86,"n":3,"o":7.86,"t":"2026-09-30T08:45:00Z","v":600,"vw":7.861667},{"c":7.85,"h":7.87,"l":7.85,"n":4,"o":7.85,"t":"2026-09-30T09:00:00Z","v":423,"vw":7.856825},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-09-30T09:45:00Z","v":255,"vw":7.84},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-30T10:15:00Z","v":100,"vw":7.82},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-09-30T10:30:00Z","v":300,"vw":7.83},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-09-30T10:45:00Z","v":1560,"vw":7.84},{"c":7.7864,"h":7.8,"l":7.74,"n":77,"o":7.8,"t":"2026-09-30T11:00:00Z","v":16557,"vw":7.761525},{"c":7.83,"h":7.8399,"l":7.78,"n":3,"o":7.78,"t":"2026-09-30T11:15:00Z","v":700,"vw":7.829929},{"c":7.83,"h":7.85,"l":7.83,"n":7,"o":7.85,"t":"2026-09-30T11:30:00Z","v":1278,"vw":7.837417},{"c":7.84,"h":7.84,"l":7.81,"n":10,"o":7.8315,"t":"2026-09-30T11:45:00Z","v":2400,"vw":7.834354},{"c":7.79,"h":7.81,"l":7.79,"n":4,"o":7.8,"t":"2026-09-30T12:00:00Z","v":1550,"vw":7.800968},{"c":7.8,"h":7.8,"l":7.75,"n":12,"o":7.78,"t":"2026-09-30T12:15:00Z","v":3043,"vw":7.784851},{"c":8,"h":8.05,"l":7.96,"n":87,"o":7.97,"t":"2026-09-30T12:30:00Z","v":18655,"vw":8.015318},{"c":8.04,"h":8.0504,"l":7.96,"n":33,"o":8.01,"t":"2026-09-30T12:45:00Z","v":8436,"vw":8.019166},{"c":8.07,"h":8.12,"l":8.04,"n":54,"o":8.04,"t":"2026-09-30T13:00:00Z","v":13084,"vw":8.085423},{"c":8.06,"h":8.1,"l":8.02,"n":59,"o":8.09,"t":"2026-09-30T13:15:00Z","v":14338,"vw":8.072887},{"c":7.7067,"h":8.07,"l":7.475,"n":326,"o":8.06,"t":"2026-09-30T13:30:00Z","v":79341,"vw":7.742564},{"c":7.7701,"h":7.7997,"l":7.605,"n":197,"o":7.7,"t":"2026-09-30T13:45:00Z","v":36733,"vw":7.69017},{"c":7.775,"h":7.805,"l":7.7,"n":109,"o":7.79,"t":"2026-09-30T14:00:00Z","v":24413,"vw":7.757676},{"c":7.6,"h":7.79,"l":7.595,"n":102,"o":7.79,"t":"2026-09-30T14:15:00Z","v":21085,"vw":7.682417},{"c":7.615,"h":7.66,"l":7.56,"n":131,"o":7.64,"t":"2026-09-30T14:30:00Z","v":74419,"vw":7.616918},{"c":7.618,"h":7.66,"l":7.6,"n":84,"o":7.61,"t":"2026-09-30T14:45:00Z","v":34102,"vw":7.624717},{"c":7.5899,"h":7.64,"l":7.56,"n":67,"o":7.61,"t":"2026-09-30T15:00:00Z","v":7593,"vw":7.601519},{"c":7.65,"h":7.67,"l":7.59,"n":39,"o":7.6175,"t":"2026-09-30T15:15:00Z","v":13709,"vw":7.6469},{"c":7.64,"h":7.7207,"l":7.64,"n":50,"o":7.655,"t":"2026-09-30T15:30:00Z","v":7218,"vw":7.676405},{"c":7.6808,"h":7.6808,"l":7.62,"n":23,"o":7.635,"t":"2026-09-30T15:45:00Z","v":14031,"vw":7.626977},{"c":7.68,"h":7.71,"l":7.65,"n":31,"o":7.68,"t":"2026-09-30T16:00:00Z","v":8455,"vw":7.688515},{"c":7.7,"h":7.7395,"l":7.67,"n":31,"o":7.6776,"t":"2026-09-30T16:15:00Z","v":4738,"vw":7.700247},{"c":7.8,"h":7.8,"l":7.72,"n":27,"o":7.725,"t":"2026-09-30T16:30:00Z","v":10483,"vw":7.759007},{"c":7.71,"h":7.79,"l":7.71,"n":29,"o":7.77,"t":"2026-09-30T16:45:00Z","v":23718,"vw":7.747112},{"c":7.66,"h":7.72,"l":7.64,"n":30,"o":7.72,"t":"2026-09-30T17:00:00Z","v":9815,"vw":7.677882},{"c":7.6401,"h":7.68,"l":7.64,"n":16,"o":7.64,"t":"2026-09-30T17:15:00Z","v":10110,"vw":7.671346},{"c":7.64,"h":7.66,"l":7.64,"n":12,"o":7.66,"t":"2026-09-30T17:30:00Z","v":4060,"vw":7.654152},{"c":7.5824,"h":7.67,"l":7.58,"n":46,"o":7.63,"t":"2026-09-30T17:45:00Z","v":8428,"vw":7.611493},{"c":7.6199,"h":7.65,"l":7.58,"n":68,"o":7.58,"t":"2026-09-30T18:00:00Z","v":35026,"vw":7.637048},{"c":7.57,"h":7.6399,"l":7.565,"n":32,"o":7.61,"t":"2026-09-30T18:15:00Z","v":10303,"vw":7.609332},{"c":7.73,"h":7.74,"l":7.5851,"n":56,"o":7.6,"t":"2026-09-30T18:30:00Z","v":27218,"vw":7.665225},{"c":7.72,"h":7.742,"l":7.7,"n":31,"o":7.731,"t":"2026-09-30T18:45:00Z","v":7265,"vw":7.714635},{"c":7.64,"h":7.7,"l":7.64,"n":55,"o":7.7,"t":"2026-09-30T19:00:00Z","v":9112,"vw":7.66235},{"c":7.57,"h":7.63,"l":7.57,"n":64,"o":7.63,"t":"2026-09-30T19:15:00Z","v":15983,"vw":7.593566},{"c":7.61,"h":7.62,"l":7.56,"n":121,"o":7.5749,"t":"2026-09-30T19:30:00Z","v":41975,"vw":7.583409},{"c":7.57,"h":7.61,"l":7.56,"n":173,"o":7.61,"t":"2026-09-30T19:45:00Z","v":34440,"vw":7.580954},{"c":7.64,"h":7.64,"l":7.56,"n":35,"o":7.56,"t":"2026-09-30T20:00:00Z","v":5777,"vw":7.569633},{"c":7.64,"h":7.65,"l":7.601,"n":5,"o":7.601,"t":"2026-09-30T20:15:00Z","v":2467,"vw":7.64656},{"c":7.6698,"h":7.6698,"l":7.6698,"n":1,"o":7.6698,"t":"2026-09-30T20:30:00Z","v":1000,"vw":7.6698},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-09-30T21:00:00Z","v":4501,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-09-30T21:15:00Z","v":3750,"vw":7.56},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-09-30T22:15:00Z","v":581,"vw":7.65},{"c":7.69,"h":7.69,"l":7.69,"n":10,"o":7.69,"t":"2026-09-30T22:45:00Z","v":3088,"vw":7.69},{"c":7.6508,"h":7.6508,"l":7.6508,"n":1,"o":7.6508,"t":"2026-09-30T23:00:00Z","v":1080,"vw":7.6508},{"c":7.6874,"h":7.69,"l":7.6874,"n":3,"o":7.69,"t":"2026-09-30T23:30:00Z","v":479,"vw":7.687944},{"c":7.6799,"h":7.69,"l":7.6799,"n":4,"o":7.69,"t":"2026-09-30T23:45:00Z","v":502,"vw":7.687549},{"c":7.68,"h":8,"l":7.68,"n":99,"o":7.92,"t":"2026-10-01T08:00:00Z","v":13568,"vw":7.79392},{"c":7.67,"h":7.68,"l":7.66,"n":60,"o":7.66,"t":"2026-10-01T08:15:00Z","v":3442,"vw":7.670485},{"c":7.64,"h":7.64,"l":7.64,"n":12,"o":7.64,"t":"2026-10-01T08:30:00Z","v":937,"vw":7.64},{"c":7.74,"h":7.7647,"l":7.74,"n":4,"o":7.75,"t":"2026-10-01T08:45:00Z","v":1061,"vw":7.753082},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-01T09:15:00Z","v":222,"vw":7.8},{"c":7.8,"h":7.8,"l":7.7991,"n":26,"o":7.7991,"t":"2026-10-01T09:30:00Z","v":908,"vw":7.799491},{"c":7.7574,"h":7.7574,"l":7.7574,"n":1,"o":7.7574,"t":"2026-10-01T09:45:00Z","v":171,"vw":7.7574},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-01T10:00:00Z","v":400,"vw":7.73},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-01T10:15:00Z","v":400,"vw":7.76},{"c":7.83,"h":7.83,"l":7.76,"n":29,"o":7.76,"t":"2026-10-01T10:30:00Z","v":3120,"vw":7.806608},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-01T10:45:00Z","v":200,"vw":7.83},{"c":7.75,"h":7.8,"l":7.75,"n":5,"o":7.8,"t":"2026-10-01T11:00:00Z","v":1163,"vw":7.775929},{"c":7.7,"h":7.7304,"l":7.7,"n":3,"o":7.7304,"t":"2026-10-01T11:15:00Z","v":1203,"vw":7.704487},{"c":7.72,"h":7.72,"l":7.7,"n":39,"o":7.7,"t":"2026-10-01T11:30:00Z","v":2519,"vw":7.716019},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-01T11:45:00Z","v":1100,"vw":7.72},{"c":7.7138,"h":7.72,"l":7.68,"n":5,"o":7.72,"t":"2026-10-01T12:00:00Z","v":1126,"vw":7.704152},{"c":7.704,"h":7.704,"l":7.695,"n":9,"o":7.7,"t":"2026-10-01T12:30:00Z","v":1400,"vw":7.700457},{"c":7.6,"h":7.64,"l":7.6,"n":24,"o":7.64,"t":"2026-10-01T12:45:00Z","v":4644,"vw":7.60135},{"c":7.65,"h":7.65,"l":7.63,"n":5,"o":7.63,"t":"2026-10-01T13:00:00Z","v":2100,"vw":7.638095},{"c":7.49,"h":7.62,"l":7.47,"n":85,"o":7.611,"t":"2026-10-01T13:15:00Z","v":13923,"vw":7.523817},{"c":7.3699,"h":7.55,"l":7.2888,"n":258,"o":7.55,"t":"2026-10-01T13:30:00Z","v":56524,"vw":7.38498},{"c":7.29,"h":7.36,"l":7.19,"n":223,"o":7.35,"t":"2026-10-01T13:45:00Z","v":27157,"vw":7.259682},{"c":7.1,"h":7.25,"l":7.07,"n":334,"o":7.25,"t":"2026-10-01T14:00:00Z","v":120240,"vw":7.116082},{"c":7.14,"h":7.1597,"l":6.99,"n":359,"o":7.1,"t":"2026-10-01T14:15:00Z","v":131865,"vw":7.043571},{"c":7.33,"h":7.35,"l":7.12,"n":212,"o":7.12,"t":"2026-10-01T14:30:00Z","v":63794,"vw":7.249743},{"c":7.27,"h":7.36,"l":7.25,"n":80,"o":7.32,"t":"2026-10-01T14:45:00Z","v":29266,"vw":7.30058},{"c":7.128,"h":7.26,"l":7.1,"n":64,"o":7.26,"t":"2026-10-01T15:00:00Z","v":11043,"vw":7.164398},{"c":7.25,"h":7.26,"l":7.12,"n":140,"o":7.125,"t":"2026-10-01T15:15:00Z","v":69845,"vw":7.184801},{"c":7.22,"h":7.28,"l":7.1805,"n":62,"o":7.27,"t":"2026-10-01T15:30:00Z","v":29338,"vw":7.222826},{"c":7.22,"h":7.22,"l":7.18,"n":37,"o":7.21,"t":"2026-10-01T15:45:00Z","v":10636,"vw":7.202432},{"c":7.169,"h":7.25,"l":7.15,"n":103,"o":7.22,"t":"2026-10-01T16:00:00Z","v":22523,"vw":7.213319},{"c":7.2,"h":7.2,"l":7.16,"n":14,"o":7.16,"t":"2026-10-01T16:15:00Z","v":1998,"vw":7.179775},{"c":7.2,"h":7.2,"l":7.17,"n":15,"o":7.18,"t":"2026-10-01T16:30:00Z","v":2544,"vw":7.183791},{"c":7.2199,"h":7.26,"l":7.1963,"n":34,"o":7.22,"t":"2026-10-01T16:45:00Z","v":8970,"vw":7.22961},{"c":7.25,"h":7.26,"l":7.235,"n":34,"o":7.25,"t":"2026-10-01T17:00:00Z","v":4376,"vw":7.247858},{"c":7.5,"h":7.51,"l":7.26,"n":61,"o":7.26,"t":"2026-10-01T17:15:00Z","v":16316,"vw":7.357406},{"c":7.45,"h":7.57,"l":7.42,"n":102,"o":7.5,"t":"2026-10-01T17:30:00Z","v":38478,"vw":7.508748},{"c":7.44,"h":7.47,"l":7.42,"n":74,"o":7.465,"t":"2026-10-01T17:45:00Z","v":109435,"vw":7.430625},{"c":7.3213,"h":7.42,"l":7.2978,"n":48,"o":7.42,"t":"2026-10-01T18:00:00Z","v":14740,"vw":7.337139},{"c":7.32,"h":7.3949,"l":7.3199,"n":42,"o":7.3849,"t":"2026-10-01T18:15:00Z","v":10256,"vw":7.351286},{"c":7.3,"h":7.34,"l":7.27,"n":32,"o":7.31,"t":"2026-10-01T18:30:00Z","v":6338,"vw":7.308931},{"c":7.3,"h":7.315,"l":7.28,"n":25,"o":7.31,"t":"2026-10-01T18:45:00Z","v":5313,"vw":7.302766},{"c":7.2981,"h":7.31,"l":7.265,"n":33,"o":7.31,"t":"2026-10-01T19:00:00Z","v":5626,"vw":7.292893},{"c":7.28,"h":7.33,"l":7.275,"n":36,"o":7.31,"t":"2026-10-01T19:15:00Z","v":4104,"vw":7.305245},{"c":7.25,"h":7.32,"l":7.23,"n":105,"o":7.3,"t":"2026-10-01T19:30:00Z","v":41464,"vw":7.253972},{"c":7.49,"h":7.5,"l":7.24,"n":337,"o":7.255,"t":"2026-10-01T19:45:00Z","v":115074,"vw":7.356369},{"c":7.571,"h":7.6,"l":7.49,"n":118,"o":7.5015,"t":"2026-10-01T20:00:00Z","v":10309,"vw":7.571116},{"c":7.54,"h":7.58,"l":7.54,"n":13,"o":7.58,"t":"2026-10-01T20:15:00Z","v":4942,"vw":7.558335},{"c":7.511,"h":7.5494,"l":7.511,"n":11,"o":7.53,"t":"2026-10-01T20:30:00Z","v":2879,"vw":7.532045},{"c":7.491,"h":7.5,"l":7.491,"n":3,"o":7.5,"t":"2026-10-01T20:45:00Z","v":530,"vw":7.494396},{"c":7.4848,"h":7.54,"l":7.4848,"n":7,"o":7.53,"t":"2026-10-01T22:15:00Z","v":956,"vw":7.514102},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-01T22:30:00Z","v":108,"vw":7.53},{"c":7.5821,"h":7.5821,"l":7.52,"n":8,"o":7.52,"t":"2026-10-01T23:00:00Z","v":639,"vw":7.564753},{"c":7.56,"h":7.59,"l":7.56,"n":2,"o":7.59,"t":"2026-10-01T23:15:00Z","v":470,"vw":7.566383},{"c":7.5108,"h":7.5108,"l":7.51,"n":2,"o":7.51,"t":"2026-10-01T23:30:00Z","v":1500,"vw":7.510533},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-01T23:45:00Z","v":500,"vw":7.54},{"c":7.79,"h":7.79,"l":7.62,"n":51,"o":7.62,"t":"2026-10-02T08:00:00Z","v":8212,"vw":7.705964},{"c":7.8,"h":7.8,"l":7.77,"n":8,"o":7.78,"t":"2026-10-02T08:15:00Z","v":1062,"vw":7.786893},{"c":7.79,"h":7.82,"l":7.79,"n":40,"o":7.8,"t":"2026-10-02T08:30:00Z","v":3228,"vw":7.806524},{"c":7.8081,"h":7.8081,"l":7.79,"n":3,"o":7.79,"t":"2026-10-02T08:45:00Z","v":705,"vw":7.795171},{"c":7.74,"h":7.79,"l":7.73,"n":18,"o":7.79,"t":"2026-10-02T09:00:00Z","v":3330,"vw":7.747984},{"c":7.78,"h":7.78,"l":7.77,"n":2,"o":7.77,"t":"2026-10-02T09:15:00Z","v":1000,"vw":7.774},{"c":7.8,"h":7.8,"l":7.78,"n":5,"o":7.78,"t":"2026-10-02T09:30:00Z","v":2126,"vw":7.791315},{"c":7.79,"h":7.79,"l":7.78,"n":12,"o":7.79,"t":"2026-10-02T09:45:00Z","v":5399,"vw":7.788241},{"c":7.77,"h":7.78,"l":7.765,"n":36,"o":7.78,"t":"2026-10-02T10:00:00Z","v":4384,"vw":7.775623},{"c":7.76,"h":7.77,"l":7.76,"n":9,"o":7.77,"t":"2026-10-02T10:30:00Z","v":1000,"vw":7.767047},{"c":7.7,"h":7.775,"l":7.7,"n":44,"o":7.775,"t":"2026-10-02T11:00:00Z","v":8525,"vw":7.743706},{"c":7.76,"h":7.78,"l":7.741,"n":17,"o":7.75,"t":"2026-10-02T11:15:00Z","v":3155,"vw":7.761229},{"c":7.68,"h":7.75,"l":7.68,"n":14,"o":7.75,"t":"2026-10-02T11:30:00Z","v":2971,"vw":7.721974},{"c":7.7,"h":7.7,"l":7.64,"n":29,"o":7.69,"t":"2026-10-02T11:45:00Z","v":9751,"vw":7.684625},{"c":7.678,"h":7.71,"l":7.66,"n":40,"o":7.71,"t":"2026-10-02T12:00:00Z","v":11825,"vw":7.672196},{"c":7.7,"h":7.7,"l":7.69,"n":11,"o":7.69,"t":"2026-10-02T12:15:00Z","v":2743,"vw":7.690369},{"c":7.89,"h":7.92,"l":7.78,"n":100,"o":7.82,"t":"2026-10-02T12:30:00Z","v":11127,"vw":7.875411},{"c":7.95,"h":7.95,"l":7.861,"n":19,"o":7.861,"t":"2026-10-02T12:45:00Z","v":3615,"vw":7.924147},{"c":7.91,"h":8.0194,"l":7.91,"n":32,"o":7.9302,"t":"2026-10-02T13:00:00Z","v":15099,"vw":7.947541},{"c":7.9,"h":8,"l":7.88,"n":61,"o":7.92,"t":"2026-10-02T13:15:00Z","v":8802,"vw":7.945035},{"c":8.36,"h":8.4,"l":7.84,"n":507,"o":7.89,"t":"2026-10-02T13:30:00Z","v":128852,"vw":8.21263},{"c":8.42,"h":8.43,"l":8.28,"n":494,"o":8.39,"t":"2026-10-02T13:45:00Z","v":147321,"vw":8.351145},{"c":8.62,"h":8.67,"l":8.3417,"n":455,"o":8.35,"t":"2026-10-02T14:00:00Z","v":203308,"vw":8.515021},{"c":8.6,"h":8.6175,"l":8.46,"n":180,"o":8.535,"t":"2026-10-02T14:15:00Z","v":46886,"vw":8.534422},{"c":8.57,"h":8.59,"l":8.46,"n":62,"o":8.59,"t":"2026-10-02T14:30:00Z","v":29174,"vw":8.547456},{"c":8.24,"h":8.6,"l":8.24,"n":235,"o":8.56,"t":"2026-10-02T14:45:00Z","v":112386,"vw":8.408452},{"c":8.06,"h":8.33,"l":8.025,"n":160,"o":8.28,"t":"2026-10-02T15:00:00Z","v":40176,"vw":8.134927},{"c":7.935,"h":8.0766,"l":7.88,"n":140,"o":8.07,"t":"2026-10-02T15:15:00Z","v":51943,"vw":7.954083},{"c":7.895,"h":7.99,"l":7.895,"n":56,"o":7.94,"t":"2026-10-02T15:30:00Z","v":17485,"vw":7.954529},{"c":7.92,"h":7.92,"l":7.79,"n":124,"o":7.88,"t":"2026-10-02T15:45:00Z","v":51833,"vw":7.858614},{"c":7.96,"h":8,"l":7.9,"n":52,"o":7.92,"t":"2026-10-02T16:00:00Z","v":14890,"vw":7.974962},{"c":7.9,"h":7.94,"l":7.88,"n":44,"o":7.9201,"t":"2026-10-02T16:15:00Z","v":13666,"vw":7.925114},{"c":7.79,"h":7.85,"l":7.77,"n":35,"o":7.845,"t":"2026-10-02T16:30:00Z","v":23664,"vw":7.812361},{"c":7.7,"h":7.8,"l":7.67,"n":113,"o":7.8,"t":"2026-10-02T16:45:00Z","v":50335,"vw":7.721378},{"c":7.69,"h":7.75,"l":7.685,"n":60,"o":7.685,"t":"2026-10-02T17:00:00Z","v":18523,"vw":7.69996},{"c":7.635,"h":7.655,"l":7.6,"n":78,"o":7.65,"t":"2026-10-02T17:15:00Z","v":21436,"vw":7.625545},{"c":7.725,"h":7.73,"l":7.6699,"n":21,"o":7.67,"t":"2026-10-02T17:30:00Z","v":13477,"vw":7.691044},{"c":7.7632,"h":7.7632,"l":7.7094,"n":49,"o":7.741,"t":"2026-10-02T17:45:00Z","v":50377,"vw":7.737023},{"c":7.7633,"h":7.7633,"l":7.7,"n":32,"o":7.73,"t":"2026-10-02T18:00:00Z","v":15535,"vw":7.732294},{"c":7.6805,"h":7.74,"l":7.6805,"n":6,"o":7.74,"t":"2026-10-02T18:15:00Z","v":825,"vw":7.696571},{"c":7.64,"h":7.6995,"l":7.6299,"n":38,"o":7.68,"t":"2026-10-02T18:30:00Z","v":17820,"vw":7.671649},{"c":7.64,"h":7.6596,"l":7.63,"n":26,"o":7.649,"t":"2026-10-02T18:45:00Z","v":28465,"vw":7.647921},{"c":7.67,"h":7.6981,"l":7.64,"n":26,"o":7.64,"t":"2026-10-02T19:00:00Z","v":6006,"vw":7.66476},{"c":7.73,"h":7.76,"l":7.66,"n":44,"o":7.66,"t":"2026-10-02T19:15:00Z","v":16181,"vw":7.729517},{"c":7.77,"h":7.86,"l":7.75,"n":186,"o":7.76,"t":"2026-10-02T19:30:00Z","v":92861,"vw":7.804802},{"c":7.88,"h":7.89,"l":7.78,"n":241,"o":7.81,"t":"2026-10-02T19:45:00Z","v":105185,"vw":7.845912},{"c":7.91,"h":7.93,"l":7.9,"n":26,"o":7.9,"t":"2026-10-02T20:00:00Z","v":1410,"vw":7.911316},{"c":7.9,"h":7.91,"l":7.9,"n":10,"o":7.91,"t":"2026-10-02T20:15:00Z","v":3499,"vw":7.908381},{"c":7.891,"h":7.891,"l":7.891,"n":1,"o":7.891,"t":"2026-10-02T20:30:00Z","v":1994,"vw":7.891},{"c":7.922,"h":7.93,"l":7.89,"n":8,"o":7.89,"t":"2026-10-02T20:45:00Z","v":1946,"vw":7.91621},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-02T21:15:00Z","v":632,"vw":7.92},{"c":7.9004,"h":7.9004,"l":7.9004,"n":1,"o":7.9004,"t":"2026-10-02T21:45:00Z","v":410,"vw":7.9004},{"c":7.93,"h":7.93,"l":7.9,"n":10,"o":7.9,"t":"2026-10-02T22:15:00Z","v":12500,"vw":7.9288},{"c":8.02,"h":8.0821,"l":7.98,"n":13,"o":8.0821,"t":"2026-10-02T22:45:00Z","v":9169,"vw":8.022084},{"c":8.02,"h":8.1,"l":8.02,"n":29,"o":8.1,"t":"2026-10-02T23:00:00Z","v":3348,"vw":8.02321},{"c":8.03,"h":8.03,"l":8.02,"n":2,"o":8.02,"t":"2026-10-02T23:15:00Z","v":2270,"vw":8.024405},{"c":8.021,"h":8.021,"l":8.021,"n":1,"o":8.021,"t":"2026-10-02T23:30:00Z","v":300,"vw":8.021},{"c":8.0201,"h":8.0201,"l":8.0201,"n":1,"o":8.0201,"t":"2026-10-02T23:45:00Z","v":421,"vw":8.0201},{"c":8.04,"h":8.04,"l":7.97,"n":26,"o":7.97,"t":"2026-10-05T08:00:00Z","v":4102,"vw":7.991084},{"c":8.04,"h":8.04,"l":8.04,"n":5,"o":8.04,"t":"2026-10-05T08:15:00Z","v":520,"vw":8.04},{"c":7.9,"h":8,"l":7.9,"n":18,"o":8,"t":"2026-10-05T08:30:00Z","v":5065,"vw":7.925876},{"c":7.85,"h":7.86,"l":7.85,"n":3,"o":7.86,"t":"2026-10-05T08:45:00Z","v":359,"vw":7.857175},{"c":7.9,"h":7.93,"l":7.9,"n":3,"o":7.9099,"t":"2026-10-05T09:00:00Z","v":1234,"vw":7.910454},{"c":7.9398,"h":7.9398,"l":7.9398,"n":1,"o":7.9398,"t":"2026-10-05T09:15:00Z","v":3366,"vw":7.9398},{"c":7.9,"h":7.9,"l":7.9,"n":5,"o":7.9,"t":"2026-10-05T09:30:00Z","v":486,"vw":7.9},{"c":7.86,"h":7.88,"l":7.84,"n":8,"o":7.88,"t":"2026-10-05T09:45:00Z","v":5540,"vw":7.858585},{"c":7.91,"h":7.95,"l":7.9,"n":30,"o":7.9,"t":"2026-10-05T10:00:00Z","v":4577,"vw":7.924275},{"c":7.9,"h":7.91,"l":7.9,"n":5,"o":7.91,"t":"2026-10-05T10:15:00Z","v":1244,"vw":7.900804},{"c":7.88,"h":7.89,"l":7.86,"n":20,"o":7.89,"t":"2026-10-05T10:30:00Z","v":2907,"vw":7.874704},{"c":7.96,"h":7.99,"l":7.8744,"n":33,"o":7.8744,"t":"2026-10-05T10:45:00Z","v":5963,"vw":7.952168},{"c":7.91,"h":7.91,"l":7.87,"n":168,"o":7.91,"t":"2026-10-05T11:00:00Z","v":2386,"vw":7.901194},{"c":7.95,"h":7.96,"l":7.93,"n":6,"o":7.93,"t":"2026-10-05T11:15:00Z","v":1828,"vw":7.95359},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-05T11:45:00Z","v":492,"vw":7.92},{"c":7.91,"h":7.9585,"l":7.89,"n":6,"o":7.9585,"t":"2026-10-05T12:00:00Z","v":2150,"vw":7.931246},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-05T12:15:00Z","v":103,"vw":7.95},{"c":7.93,"h":7.931,"l":7.93,"n":4,"o":7.931,"t":"2026-10-05T12:30:00Z","v":1690,"vw":7.930843},{"c":7.97,"h":7.97,"l":7.9108,"n":20,"o":7.93,"t":"2026-10-05T12:45:00Z","v":7558,"vw":7.939078},{"c":8.03,"h":8.03,"l":8.02,"n":15,"o":8.02,"t":"2026-10-05T13:00:00Z","v":7646,"vw":8.021915},{"c":7.93,"h":7.995,"l":7.93,"n":26,"o":7.995,"t":"2026-10-05T13:15:00Z","v":3242,"vw":7.962844},{"c":7.5,"h":8.05,"l":7.4,"n":461,"o":8.05,"t":"2026-10-05T13:30:00Z","v":103876,"vw":7.536801},{"c":7.28,"h":7.47,"l":7.26,"n":338,"o":7.46,"t":"2026-10-05T13:45:00Z","v":104396,"vw":7.360483},{"c":7.39,"h":7.4699,"l":7.22,"n":215,"o":7.27,"t":"2026-10-05T14:00:00Z","v":59713,"vw":7.34258},{"c":7.25,"h":7.38,"l":7.23,"n":334,"o":7.38,"t":"2026-10-05T14:15:00Z","v":149060,"vw":7.280092},{"c":7.29,"h":7.3499,"l":7.21,"n":252,"o":7.24,"t":"2026-10-05T14:30:00Z","v":97390,"vw":7.288807},{"c":7.3,"h":7.31,"l":7.25,"n":75,"o":7.29,"t":"2026-10-05T14:45:00Z","v":27041,"vw":7.270615},{"c":7.26,"h":7.339,"l":7.2493,"n":123,"o":7.31,"t":"2026-10-05T15:00:00Z","v":79996,"vw":7.266579},{"c":7.24,"h":7.27,"l":7.24,"n":84,"o":7.25,"t":"2026-10-05T15:15:00Z","v":18018,"vw":7.250941},{"c":7.285,"h":7.295,"l":7.23,"n":178,"o":7.23,"t":"2026-10-05T15:30:00Z","v":77227,"vw":7.253956},{"c":7.3174,"h":7.33,"l":7.27,"n":19,"o":7.27,"t":"2026-10-05T15:45:00Z","v":4258,"vw":7.312864},{"c":7.375,"h":7.409,"l":7.31,"n":32,"o":7.31,"t":"2026-10-05T16:00:00Z","v":5611,"vw":7.360318},{"c":7.285,"h":7.36,"l":7.2717,"n":12,"o":7.36,"t":"2026-10-05T16:15:00Z","v":4157,"vw":7.289868},{"c":7.29,"h":7.3075,"l":7.265,"n":71,"o":7.29,"t":"2026-10-05T16:30:00Z","v":18363,"vw":7.287145},{"c":7.279,"h":7.29,"l":7.27,"n":73,"o":7.29,"t":"2026-10-05T16:45:00Z","v":23613,"vw":7.282408},{"c":7.3,"h":7.32,"l":7.21,"n":66,"o":7.26,"t":"2026-10-05T17:00:00Z","v":19457,"vw":7.272459},{"c":7.32,"h":7.3484,"l":7.3,"n":38,"o":7.3021,"t":"2026-10-05T17:15:00Z","v":6972,"vw":7.31048},{"c":7.31,"h":7.33,"l":7.29,"n":112,"o":7.31,"t":"2026-10-05T17:30:00Z","v":30339,"vw":7.311494},{"c":7.37,"h":7.37,"l":7.3126,"n":16,"o":7.34,"t":"2026-10-05T17:45:00Z","v":5690,"vw":7.335942},{"c":7.35,"h":7.352,"l":7.335,"n":47,"o":7.34,"t":"2026-10-05T18:00:00Z","v":18906,"vw":7.348328},{"c":7.3292,"h":7.36,"l":7.3107,"n":102,"o":7.36,"t":"2026-10-05T18:15:00Z","v":14693,"vw":7.33942},{"c":7.3,"h":7.35,"l":7.3,"n":18,"o":7.34,"t":"2026-10-05T18:30:00Z","v":5208,"vw":7.318017},{"c":7.3899,"h":7.3899,"l":7.2802,"n":55,"o":7.29,"t":"2026-10-05T18:45:00Z","v":43813,"vw":7.341297},{"c":7.42,"h":7.42,"l":7.34,"n":60,"o":7.38,"t":"2026-10-05T19:00:00Z","v":24368,"vw":7.374493},{"c":7.38,"h":7.49,"l":7.38,"n":248,"o":7.42,"t":"2026-10-05T19:15:00Z","v":65132,"vw":7.437435},{"c":7.44,"h":7.47,"l":7.3101,"n":181,"o":7.37,"t":"2026-10-05T19:30:00Z","v":35624,"vw":7.407986},{"c":7.3978,"h":7.44,"l":7.38,"n":123,"o":7.44,"t":"2026-10-05T19:45:00Z","v":34240,"vw":7.409555},{"c":7.41,"h":7.4273,"l":7.41,"n":16,"o":7.41,"t":"2026-10-05T20:00:00Z","v":2581,"vw":7.417715},{"c":7.4254,"h":7.4273,"l":7.4169,"n":7,"o":7.4169,"t":"2026-10-05T20:15:00Z","v":2885,"vw":7.425325},{"c":7.41,"h":7.4297,"l":7.41,"n":3,"o":7.4295,"t":"2026-10-05T20:30:00Z","v":2775,"vw":7.417737},{"c":7.4296,"h":7.4297,"l":7.42,"n":6,"o":7.42,"t":"2026-10-05T21:00:00Z","v":2903,"vw":7.422651},{"c":7.41,"h":7.43,"l":7.41,"n":2,"o":7.43,"t":"2026-10-05T21:45:00Z","v":1395,"vw":7.418602},{"c":7.42,"h":7.42,"l":7.4199,"n":3,"o":7.4199,"t":"2026-10-05T22:00:00Z","v":601,"vw":7.419917},{"c":7.4109,"h":7.4109,"l":7.4109,"n":1,"o":7.4109,"t":"2026-10-05T22:15:00Z","v":4821,"vw":7.4109},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-05T22:30:00Z","v":648,"vw":7.41},{"c":7.39,"h":7.4,"l":7.39,"n":5,"o":7.4,"t":"2026-10-05T22:45:00Z","v":705,"vw":7.394286},{"c":7.4,"h":7.4,"l":7.3803,"n":6,"o":7.399,"t":"2026-10-05T23:00:00Z","v":3939,"vw":7.394448},{"c":7.41,"h":7.41,"l":7.4,"n":8,"o":7.41,"t":"2026-10-05T23:15:00Z","v":3200,"vw":7.409688},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-05T23:30:00Z","v":1670,"vw":7.39},{"c":7.42,"h":7.42,"l":7.39,"n":13,"o":7.4089,"t":"2026-10-05T23:45:00Z","v":2500,"vw":7.408086},{"c":7.46,"h":7.46,"l":7.42,"n":12,"o":7.42,"t":"2026-10-06T08:00:00Z","v":1830,"vw":7.432619},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-06T08:15:00Z","v":300,"vw":7.45},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-10-06T08:30:00Z","v":623,"vw":7.43},{"c":7.46,"h":7.47,"l":7.45,"n":11,"o":7.45,"t":"2026-10-06T09:00:00Z","v":1276,"vw":7.4607},{"c":7.5025,"h":7.5025,"l":7.5,"n":4,"o":7.5,"t":"2026-10-06T09:15:00Z","v":1160,"vw":7.501136},{"c":7.48,"h":7.48,"l":7.45,"n":3,"o":7.45,"t":"2026-10-06T09:30:00Z","v":376,"vw":7.471957},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-06T10:00:00Z","v":250,"vw":7.48},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-06T10:15:00Z","v":289,"vw":7.5},{"c":7.52,"h":7.52,"l":7.5,"n":3,"o":7.5,"t":"2026-10-06T10:45:00Z","v":500,"vw":7.511111},{"c":7.54,"h":7.54,"l":7.48,"n":26,"o":7.52,"t":"2026-10-06T11:00:00Z","v":4431,"vw":7.503382},{"c":7.58,"h":7.589,"l":7.54,"n":9,"o":7.54,"t":"2026-10-06T11:15:00Z","v":3472,"vw":7.581918},{"c":7.58,"h":7.599,"l":7.551,"n":29,"o":7.56,"t":"2026-10-06T11:30:00Z","v":8962,"vw":7.564189},{"c":7.57,"h":7.59,"l":7.57,"n":13,"o":7.58,"t":"2026-10-06T11:45:00Z","v":8745,"vw":7.581264},{"c":7.6,"h":7.63,"l":7.57,"n":23,"o":7.57,"t":"2026-10-06T12:00:00Z","v":4949,"vw":7.596843},{"c":7.61,"h":7.62,"l":7.61,"n":13,"o":7.62,"t":"2026-10-06T12:15:00Z","v":3535,"vw":7.618564},{"c":7.62,"h":7.62,"l":7.55,"n":22,"o":7.55,"t":"2026-10-06T12:30:00Z","v":13190,"vw":7.61077},{"c":7.64,"h":7.65,"l":7.6106,"n":22,"o":7.6106,"t":"2026-10-06T12:45:00Z","v":12266,"vw":7.6328},{"c":7.6604,"h":7.6663,"l":7.65,"n":10,"o":7.6663,"t":"2026-10-06T13:00:00Z","v":4289,"vw":7.653445},{"c":7.55,"h":7.66,"l":7.53,"n":70,"o":7.65,"t":"2026-10-06T13:15:00Z","v":35409,"vw":7.649476},{"c":7.47,"h":7.79,"l":7.42,"n":430,"o":7.55,"t":"2026-10-06T13:30:00Z","v":146910,"vw":7.583579},{"c":7.555,"h":7.65,"l":7.4368,"n":143,"o":7.49,"t":"2026-10-06T13:45:00Z","v":50876,"vw":7.554257},{"c":7.5552,"h":7.6449,"l":7.545,"n":141,"o":7.6099,"t":"2026-10-06T14:00:00Z","v":59545,"vw":7.600394},{"c":7.6,"h":7.63,"l":7.53,"n":92,"o":7.555,"t":"2026-10-06T14:15:00Z","v":27245,"vw":7.578616},{"c":7.53,"h":7.5676,"l":7.49,"n":87,"o":7.5676,"t":"2026-10-06T14:30:00Z","v":33565,"vw":7.530318},{"c":7.66,"h":7.66,"l":7.4848,"n":104,"o":7.5,"t":"2026-10-06T14:45:00Z","v":48243,"vw":7.613152},{"c":7.91,"h":7.9106,"l":7.7,"n":155,"o":7.7,"t":"2026-10-06T15:00:00Z","v":62113,"vw":7.81883},{"c":7.88,"h":7.9978,"l":7.88,"n":185,"o":7.89,"t":"2026-10-06T15:15:00Z","v":99461,"vw":7.934851},{"c":7.83,"h":7.881,"l":7.79,"n":93,"o":7.881,"t":"2026-10-06T15:30:00Z","v":59308,"vw":7.825673},{"c":7.83,"h":7.85,"l":7.8004,"n":26,"o":7.83,"t":"2026-10-06T15:45:00Z","v":13721,"vw":7.80874},{"c":7.77,"h":7.86,"l":7.77,"n":55,"o":7.82,"t":"2026-10-06T16:00:00Z","v":23090,"vw":7.816886},{"c":7.72,"h":7.75,"l":7.71,"n":10,"o":7.75,"t":"2026-10-06T16:15:00Z","v":5566,"vw":7.720422},{"c":7.75,"h":7.755,"l":7.71,"n":15,"o":7.715,"t":"2026-10-06T16:30:00Z","v":4277,"vw":7.739825},{"c":7.75,"h":7.79,"l":7.75,"n":22,"o":7.79,"t":"2026-10-06T16:45:00Z","v":5169,"vw":7.776964},{"c":7.72,"h":7.7365,"l":7.72,"n":7,"o":7.73,"t":"2026-10-06T17:00:00Z","v":2518,"vw":7.727424},{"c":7.85,"h":7.85,"l":7.7,"n":25,"o":7.7595,"t":"2026-10-06T17:15:00Z","v":9393,"vw":7.767186},{"c":7.94,"h":7.94,"l":7.83,"n":14,"o":7.83,"t":"2026-10-06T17:30:00Z","v":3802,"vw":7.897418},{"c":7.965,"h":7.97,"l":7.9101,"n":38,"o":7.93,"t":"2026-10-06T17:45:00Z","v":11001,"vw":7.942382},{"c":7.8651,"h":8,"l":7.8651,"n":43,"o":7.965,"t":"2026-10-06T18:00:00Z","v":11350,"vw":7.973221},{"c":7.8401,"h":7.9069,"l":7.8325,"n":10,"o":7.9069,"t":"2026-10-06T18:15:00Z","v":3691,"vw":7.851906},{"c":7.87,"h":7.92,"l":7.86,"n":127,"o":7.91,"t":"2026-10-06T18:30:00Z","v":105929,"vw":7.871734},{"c":7.88,"h":7.9492,"l":7.88,"n":32,"o":7.89,"t":"2026-10-06T18:45:00Z","v":51695,"vw":7.895536},{"c":7.81,"h":7.899,"l":7.81,"n":26,"o":7.899,"t":"2026-10-06T19:00:00Z","v":21691,"vw":7.847227},{"c":7.82,"h":7.8499,"l":7.79,"n":103,"o":7.84,"t":"2026-10-06T19:15:00Z","v":24257,"vw":7.809256},{"c":7.85,"h":7.89,"l":7.83,"n":270,"o":7.84,"t":"2026-10-06T19:30:00Z","v":182676,"vw":7.873686},{"c":7.68,"h":7.86,"l":7.6778,"n":333,"o":7.84,"t":"2026-10-06T19:45:00Z","v":105584,"vw":7.762677},{"c":7.68,"h":7.71,"l":7.64,"n":57,"o":7.68,"t":"2026-10-06T20:00:00Z","v":7891,"vw":7.682134},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-06T20:15:00Z","v":190,"vw":7.69},{"c":7.73,"h":7.73,"l":7.69,"n":5,"o":7.69,"t":"2026-10-06T20:30:00Z","v":2204,"vw":7.700767},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-06T20:45:00Z","v":100,"vw":7.72},{"c":7.73,"h":7.87,"l":7.73,"n":4,"o":7.87,"t":"2026-10-06T22:15:00Z","v":2200,"vw":7.742745},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-06T23:15:00Z","v":247,"vw":7.72},{"c":7.7254,"h":7.7254,"l":7.7254,"n":6,"o":7.7254,"t":"2026-10-06T23:30:00Z","v":1134,"vw":7.7254},{"c":7.55,"h":7.65,"l":7.53,"n":43,"o":7.55,"t":"2026-10-07T08:00:00Z","v":5720,"vw":7.594043},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-07T08:15:00Z","v":301,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-07T08:45:00Z","v":400,"vw":7.47},{"c":7.44,"h":7.44,"l":7.4,"n":30,"o":7.42,"t":"2026-10-07T09:00:00Z","v":1638,"vw":7.416113},{"c":7.36,"h":7.38,"l":7.36,"n":17,"o":7.38,"t":"2026-10-07T09:15:00Z","v":11108,"vw":7.365918},{"c":7.35,"h":7.38,"l":7.35,"n":4,"o":7.38,"t":"2026-10-07T09:30:00Z","v":532,"vw":7.356},{"c":7.36,"h":7.36,"l":7.33,"n":30,"o":7.34,"t":"2026-10-07T09:45:00Z","v":7116,"vw":7.338423},{"c":7.36,"h":7.38,"l":7.35,"n":6,"o":7.3519,"t":"2026-10-07T10:00:00Z","v":2600,"vw":7.370083},{"c":7.39,"h":7.39,"l":7.39,"n":6,"o":7.39,"t":"2026-10-07T10:15:00Z","v":910,"vw":7.39},{"c":7.34,"h":7.39,"l":7.34,"n":13,"o":7.39,"t":"2026-10-07T10:30:00Z","v":6950,"vw":7.37971},{"c":7.3,"h":7.36,"l":7.25,"n":49,"o":7.35,"t":"2026-10-07T11:00:00Z","v":16667,"vw":7.289239},{"c":7.35,"h":7.35,"l":7.25,"n":41,"o":7.29,"t":"2026-10-07T11:15:00Z","v":12784,"vw":7.29026},{"c":7.24,"h":7.2895,"l":7.24,"n":13,"o":7.28,"t":"2026-10-07T11:30:00Z","v":7648,"vw":7.281286},{"c":7.27,"h":7.28,"l":7.22,"n":31,"o":7.27,"t":"2026-10-07T11:45:00Z","v":11525,"vw":7.267817},{"c":7.2531,"h":7.26,"l":7.24,"n":21,"o":7.24,"t":"2026-10-07T12:00:00Z","v":3552,"vw":7.246572},{"c":7.24,"h":7.26,"l":7.235,"n":128,"o":7.26,"t":"2026-10-07T12:15:00Z","v":41939,"vw":7.240335},{"c":7.3,"h":7.3,"l":7.24,"n":60,"o":7.25,"t":"2026-10-07T12:30:00Z","v":26068,"vw":7.271841},{"c":7.2741,"h":7.29,"l":7.2404,"n":15,"o":7.29,"t":"2026-10-07T12:45:00Z","v":5298,"vw":7.271564},{"c":7.28,"h":7.28,"l":7.25,"n":34,"o":7.26,"t":"2026-10-07T13:00:00Z","v":7803,"vw":7.255114},{"c":7.3,"h":7.3,"l":7.22,"n":55,"o":7.2559,"t":"2026-10-07T13:15:00Z","v":11501,"vw":7.241805},{"c":7.25,"h":7.38,"l":7.05,"n":442,"o":7.32,"t":"2026-10-07T13:30:00Z","v":153937,"vw":7.150094},{"c":7.24,"h":7.25,"l":7.09,"n":137,"o":7.238,"t":"2026-10-07T13:45:00Z","v":34545,"vw":7.150643},{"c":7.21,"h":7.24,"l":7.17,"n":54,"o":7.215,"t":"2026-10-07T14:00:00Z","v":16068,"vw":7.197542},{"c":7.1701,"h":7.2,"l":7.16,"n":75,"o":7.19,"t":"2026-10-07T14:15:00Z","v":37147,"vw":7.171695},{"c":7.085,"h":7.17,"l":7.07,"n":138,"o":7.17,"t":"2026-10-07T14:30:00Z","v":30414,"vw":7.124131},{"c":7.069,"h":7.1397,"l":7.04,"n":140,"o":7.085,"t":"2026-10-07T14:45:00Z","v":43312,"vw":7.069818},{"c":6.8396,"h":7.08,"l":6.6701,"n":582,"o":7.07,"t":"2026-10-07T15:00:00Z","v":121712,"vw":6.8601},{"c":6.69,"h":6.8992,"l":6.64,"n":327,"o":6.87,"t":"2026-10-07T15:15:00Z","v":70736,"vw":6.755305},{"c":6.77,"h":6.805,"l":6.68,"n":259,"o":6.68,"t":"2026-10-07T15:30:00Z","v":60301,"vw":6.764498},{"c":6.7796,"h":6.82,"l":6.7653,"n":103,"o":6.7653,"t":"2026-10-07T15:45:00Z","v":15995,"vw":6.785912},{"c":6.6755,"h":6.8,"l":6.67,"n":202,"o":6.79,"t":"2026-10-07T16:00:00Z","v":24701,"vw":6.710804},{"c":6.68,"h":6.71,"l":6.665,"n":67,"o":6.6972,"t":"2026-10-07T16:15:00Z","v":9220,"vw":6.68849},{"c":6.67,"h":6.7008,"l":6.66,"n":80,"o":6.6755,"t":"2026-10-07T16:30:00Z","v":13289,"vw":6.69168},{"c":6.6675,"h":6.7,"l":6.66,"n":56,"o":6.675,"t":"2026-10-07T16:45:00Z","v":16162,"vw":6.670697},{"c":6.73,"h":6.745,"l":6.67,"n":85,"o":6.67,"t":"2026-10-07T17:00:00Z","v":10326,"vw":6.706256},{"c":6.74,"h":6.7695,"l":6.71,"n":79,"o":6.76,"t":"2026-10-07T17:15:00Z","v":27781,"vw":6.745046},{"c":6.67,"h":6.74,"l":6.67,"n":68,"o":6.74,"t":"2026-10-07T17:30:00Z","v":17213,"vw":6.691433},{"c":6.6548,"h":6.6853,"l":6.63,"n":258,"o":6.675,"t":"2026-10-07T17:45:00Z","v":55573,"vw":6.661351},{"c":6.639,"h":6.7195,"l":6.635,"n":94,"o":6.65,"t":"2026-10-07T18:00:00Z","v":22126,"vw":6.683782},{"c":6.6446,"h":6.665,"l":6.6,"n":149,"o":6.64,"t":"2026-10-07T18:15:00Z","v":52937,"vw":6.621913},{"c":6.6447,"h":6.6697,"l":6.6,"n":67,"o":6.64,"t":"2026-10-07T18:30:00Z","v":15416,"vw":6.626967},{"c":6.72,"h":6.76,"l":6.6912,"n":55,"o":6.7,"t":"2026-10-07T18:45:00Z","v":13275,"vw":6.731127},{"c":6.765,"h":6.8013,"l":6.72,"n":75,"o":6.735,"t":"2026-10-07T19:00:00Z","v":27412,"vw":6.756253},{"c":6.77,"h":6.7808,"l":6.7016,"n":49,"o":6.76,"t":"2026-10-07T19:15:00Z","v":12279,"vw":6.73486},{"c":6.73,"h":6.78,"l":6.679,"n":146,"o":6.7652,"t":"2026-10-07T19:30:00Z","v":63203,"vw":6.728872},{"c":6.72,"h":6.7458,"l":6.68,"n":221,"o":6.72,"t":"2026-10-07T19:45:00Z","v":54731,"vw":6.718124},{"c":6.7391,"h":6.75,"l":6.723,"n":17,"o":6.73,"t":"2026-10-07T20:00:00Z","v":2079,"vw":6.730386},{"c":6.78,"h":6.78,"l":6.76,"n":7,"o":6.779,"t":"2026-10-07T20:30:00Z","v":3300,"vw":6.775727},{"c":6.8,"h":6.81,"l":6.78,"n":34,"o":6.79,"t":"2026-10-07T20:45:00Z","v":17122,"vw":6.794704},{"c":6.78,"h":6.79,"l":6.78,"n":6,"o":6.79,"t":"2026-10-07T21:00:00Z","v":5607,"vw":6.785991},{"c":6.91,"h":6.91,"l":6.8,"n":6,"o":6.8,"t":"2026-10-07T21:15:00Z","v":2072,"vw":6.842956},{"c":6.9181,"h":6.9181,"l":6.86,"n":6,"o":6.86,"t":"2026-10-07T21:30:00Z","v":801,"vw":6.90016},{"c":6.917,"h":6.92,"l":6.888,"n":5,"o":6.89,"t":"2026-10-07T21:45:00Z","v":22900,"vw":6.892716},{"c":6.89,"h":6.9,"l":6.89,"n":4,"o":6.89,"t":"2026-10-07T22:00:00Z","v":1830,"vw":6.895464},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-07T22:15:00Z","v":269,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-07T22:30:00Z","v":400,"vw":6.83},{"c":6.86,"h":6.88,"l":6.82,"n":4,"o":6.82,"t":"2026-10-07T22:45:00Z","v":2586,"vw":6.835174},{"c":6.84,"h":6.89,"l":6.84,"n":4,"o":6.89,"t":"2026-10-07T23:00:00Z","v":336,"vw":6.870488},{"c":6.9,"h":6.9,"l":6.87,"n":13,"o":6.88,"t":"2026-10-07T23:45:00Z","v":2550,"vw":6.885182},{"c":6.54,"h":6.76,"l":6.52,"n":136,"o":6.68,"t":"2026-10-08T08:00:00Z","v":13231,"vw":6.570702},{"c":6.58,"h":6.61,"l":6.58,"n":14,"o":6.5822,"t":"2026-10-08T08:15:00Z","v":2101,"vw":6.584528},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-08T08:30:00Z","v":600,"vw":6.59},{"c":6.6257,"h":6.6257,"l":6.6257,"n":1,"o":6.6257,"t":"2026-10-08T09:00:00Z","v":306,"vw":6.6257},{"c":6.6091,"h":6.6091,"l":6.6091,"n":2,"o":6.6091,"t":"2026-10-08T09:15:00Z","v":700,"vw":6.6091},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-08T09:45:00Z","v":488,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-08T10:00:00Z","v":300,"vw":6.6},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-08T10:15:00Z","v":306,"vw":6.53},{"c":6.47,"h":6.49,"l":6.47,"n":47,"o":6.49,"t":"2026-10-08T10:30:00Z","v":3042,"vw":6.485021},{"c":6.48,"h":6.48,"l":6.45,"n":21,"o":6.47,"t":"2026-10-08T10:45:00Z","v":3045,"vw":6.461865},{"c":6.41,"h":6.4999,"l":6.3804,"n":97,"o":6.4999,"t":"2026-10-08T11:00:00Z","v":27321,"vw":6.400666},{"c":6.45,"h":6.469,"l":6.42,"n":15,"o":6.42,"t":"2026-10-08T11:15:00Z","v":2200,"vw":6.449404},{"c":6.49,"h":6.5297,"l":6.41,"n":27,"o":6.4687,"t":"2026-10-08T11:30:00Z","v":8772,"vw":6.502844},{"c":6.489,"h":6.499,"l":6.48,"n":4,"o":6.499,"t":"2026-10-08T11:45:00Z","v":355,"vw":6.489217},{"c":6.46,"h":6.46,"l":6.45,"n":4,"o":6.45,"t":"2026-10-08T12:00:00Z","v":513,"vw":6.458},{"c":6.49,"h":6.49,"l":6.42,"n":143,"o":6.449,"t":"2026-10-08T12:15:00Z","v":46324,"vw":6.42676},{"c":6.48,"h":6.48,"l":6.45,"n":13,"o":6.47,"t":"2026-10-08T12:30:00Z","v":13325,"vw":6.454134},{"c":6.4799,"h":6.4799,"l":6.45,"n":12,"o":6.46,"t":"2026-10-08T12:45:00Z","v":3218,"vw":6.467079},{"c":6.52,"h":6.53,"l":6.509,"n":25,"o":6.509,"t":"2026-10-08T13:00:00Z","v":22072,"vw":6.522468},{"c":6.416,"h":6.54,"l":6.39,"n":113,"o":6.51,"t":"2026-10-08T13:15:00Z","v":18037,"vw":6.474465},{"c":6.125,"h":6.48,"l":6.09,"n":598,"o":6.45,"t":"2026-10-08T13:30:00Z","v":166613,"vw":6.219199},{"c":6.015,"h":6.15,"l":6.005,"n":497,"o":6.12,"t":"2026-10-08T13:45:00Z","v":103464,"vw":6.081653},{"c":6.01,"h":6.08,"l":5.9554,"n":603,"o":6.015,"t":"2026-10-08T14:00:00Z","v":126766,"vw":6.008818},{"c":6.14,"h":6.1899,"l":6.005,"n":260,"o":6.01,"t":"2026-10-08T14:15:00Z","v":87591,"vw":6.094097},{"c":5.985,"h":6.14,"l":5.98,"n":274,"o":6.14,"t":"2026-10-08T14:30:00Z","v":61392,"vw":6.076335},{"c":6.02,"h":6.03,"l":5.97,"n":215,"o":6.005,"t":"2026-10-08T14:45:00Z","v":45280,"vw":5.988227},{"c":5.91,"h":6.02,"l":5.9,"n":335,"o":6.02,"t":"2026-10-08T15:00:00Z","v":59804,"vw":5.949755},{"c":5.91,"h":5.93,"l":5.86,"n":303,"o":5.91,"t":"2026-10-08T15:15:00Z","v":79801,"vw":5.904472},{"c":5.9201,"h":5.93,"l":5.852,"n":71,"o":5.905,"t":"2026-10-08T15:30:00Z","v":17125,"vw":5.892239},{"c":5.87,"h":5.9546,"l":5.86,"n":202,"o":5.95,"t":"2026-10-08T15:45:00Z","v":60567,"vw":5.91048},{"c":5.89,"h":5.9394,"l":5.85,"n":163,"o":5.87,"t":"2026-10-08T16:00:00Z","v":24277,"vw":5.889516},{"c":5.88,"h":5.97,"l":5.88,"n":138,"o":5.89,"t":"2026-10-08T16:15:00Z","v":38190,"vw":5.902361},{"c":5.745,"h":5.87,"l":5.745,"n":429,"o":5.85,"t":"2026-10-08T16:30:00Z","v":94428,"vw":5.807306},{"c":5.5721,"h":5.759,"l":5.54,"n":387,"o":5.7559,"t":"2026-10-08T16:45:00Z","v":123531,"vw":5.630064},{"c":5.6732,"h":5.7065,"l":5.53,"n":194,"o":5.58,"t":"2026-10-08T17:00:00Z","v":57864,"vw":5.598615},{"c":5.6,"h":5.7,"l":5.53,"n":125,"o":5.7,"t":"2026-10-08T17:15:00Z","v":39881,"vw":5.634958},{"c":5.5873,"h":5.64,"l":5.5647,"n":108,"o":5.62,"t":"2026-10-08T17:30:00Z","v":21414,"vw":5.58946},{"c":5.6101,"h":5.6524,"l":5.565,"n":59,"o":5.6022,"t":"2026-10-08T17:45:00Z","v":11557,"vw":5.594483},{"c":5.5984,"h":5.61,"l":5.55,"n":81,"o":5.605,"t":"2026-10-08T18:00:00Z","v":31868,"vw":5.575823},{"c":5.675,"h":5.6867,"l":5.5855,"n":66,"o":5.59,"t":"2026-10-08T18:15:00Z","v":25436,"vw":5.626312},{"c":5.685,"h":5.69,"l":5.6545,"n":95,"o":5.685,"t":"2026-10-08T18:30:00Z","v":39156,"vw":5.671366},{"c":5.7008,"h":5.72,"l":5.68,"n":52,"o":5.72,"t":"2026-10-08T18:45:00Z","v":18430,"vw":5.696523},{"c":5.67,"h":5.71,"l":5.67,"n":153,"o":5.7,"t":"2026-10-08T19:00:00Z","v":49551,"vw":5.68167},{"c":5.745,"h":5.79,"l":5.655,"n":114,"o":5.655,"t":"2026-10-08T19:15:00Z","v":40107,"vw":5.717889},{"c":5.68,"h":5.73,"l":5.67,"n":123,"o":5.73,"t":"2026-10-08T19:30:00Z","v":42015,"vw":5.687187},{"c":5.69,"h":5.75,"l":5.655,"n":327,"o":5.6796,"t":"2026-10-08T19:45:00Z","v":95001,"vw":5.686003},{"c":5.76,"h":5.7691,"l":5.69,"n":40,"o":5.69,"t":"2026-10-08T20:00:00Z","v":9672,"vw":5.733775},{"c":5.75,"h":5.7696,"l":5.75,"n":11,"o":5.7696,"t":"2026-10-08T20:15:00Z","v":4167,"vw":5.751183},{"c":5.766,"h":5.766,"l":5.75,"n":9,"o":5.75,"t":"2026-10-08T20:30:00Z","v":2148,"vw":5.757476},{"c":5.7401,"h":5.77,"l":5.7401,"n":3,"o":5.77,"t":"2026-10-08T20:45:00Z","v":6400,"vw":5.754815},{"c":5.769,"h":5.77,"l":5.73,"n":10,"o":5.76,"t":"2026-10-08T21:00:00Z","v":1391,"vw":5.760566},{"c":5.769,"h":5.77,"l":5.74,"n":24,"o":5.75,"t":"2026-10-08T21:15:00Z","v":2194,"vw":5.766985},{"c":5.79,"h":5.8,"l":5.77,"n":20,"o":5.77,"t":"2026-10-08T21:30:00Z","v":4028,"vw":5.78999},{"c":5.81,"h":5.81,"l":5.789,"n":6,"o":5.79,"t":"2026-10-08T21:45:00Z","v":2079,"vw":5.795185},{"c":5.85,"h":5.92,"l":5.81,"n":15,"o":5.81,"t":"2026-10-08T22:00:00Z","v":32814,"vw":5.818581},{"c":5.85,"h":5.8696,"l":5.85,"n":5,"o":5.8554,"t":"2026-10-08T22:15:00Z","v":601,"vw":5.8584},{"c":5.87,"h":5.88,"l":5.817,"n":5,"o":5.817,"t":"2026-10-08T22:30:00Z","v":3815,"vw":5.83},{"c":5.84,"h":5.85,"l":5.84,"n":5,"o":5.85,"t":"2026-10-08T22:45:00Z","v":1328,"vw":5.844601},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-08T23:00:00Z","v":186,"vw":5.8},{"c":5.839,"h":5.85,"l":5.839,"n":7,"o":5.85,"t":"2026-10-08T23:15:00Z","v":3729,"vw":5.83943},{"c":5.81,"h":5.8382,"l":5.8,"n":6,"o":5.8382,"t":"2026-10-08T23:30:00Z","v":607,"vw":5.816193},{"c":5.78,"h":5.8,"l":5.78,"n":3,"o":5.8,"t":"2026-10-08T23:45:00Z","v":550,"vw":5.783636},{"c":6.07,"h":6.085,"l":5.93,"n":142,"o":5.96,"t":"2026-10-09T08:00:00Z","v":24772,"vw":6.003481},{"c":6.07,"h":6.08,"l":6.06,"n":27,"o":6.06,"t":"2026-10-09T08:15:00Z","v":3143,"vw":6.066771},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-09T08:30:00Z","v":391,"vw":6.08},{"c":6.07,"h":6.09,"l":6.07,"n":6,"o":6.08,"t":"2026-10-09T08:45:00Z","v":25087,"vw":6.089462},{"c":6.03,"h":6.06,"l":6.03,"n":13,"o":6.06,"t":"2026-10-09T09:00:00Z","v":3252,"vw":6.044877},{"c":6.02,"h":6.0205,"l":6.02,"n":2,"o":6.0205,"t":"2026-10-09T09:15:00Z","v":1860,"vw":6.020285},{"c":6.04,"h":6.05,"l":6.04,"n":5,"o":6.05,"t":"2026-10-09T09:30:00Z","v":831,"vw":6.042513},{"c":6,"h":6.03,"l":6,"n":40,"o":6.03,"t":"2026-10-09T09:45:00Z","v":2447,"vw":6.013228},{"c":6.04,"h":6.04,"l":6.04,"n":7,"o":6.04,"t":"2026-10-09T10:00:00Z","v":1437,"vw":6.04},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-10-09T10:15:00Z","v":300,"vw":6.01},{"c":5.9694,"h":6,"l":5.9694,"n":4,"o":6,"t":"2026-10-09T10:30:00Z","v":637,"vw":5.976419},{"c":6,"h":6.0008,"l":5.97,"n":9,"o":5.97,"t":"2026-10-09T10:45:00Z","v":9071,"vw":5.995808},{"c":5.95,"h":6.01,"l":5.94,"n":30,"o":6,"t":"2026-10-09T11:00:00Z","v":6546,"vw":5.97735},{"c":5.98,"h":5.98,"l":5.94,"n":14,"o":5.945,"t":"2026-10-09T11:15:00Z","v":3259,"vw":5.952645},{"c":5.99,"h":6.0197,"l":5.98,"n":18,"o":5.991,"t":"2026-10-09T11:30:00Z","v":7780,"vw":5.99218},{"c":5.96,"h":5.99,"l":5.96,"n":23,"o":5.98,"t":"2026-10-09T11:45:00Z","v":3144,"vw":5.972828},{"c":5.95,"h":5.96,"l":5.95,"n":8,"o":5.95,"t":"2026-10-09T12:00:00Z","v":1059,"vw":5.951163},{"c":5.96,"h":5.97,"l":5.95,"n":18,"o":5.9669,"t":"2026-10-09T12:15:00Z","v":10808,"vw":5.959231},{"c":5.9497,"h":5.97,"l":5.94,"n":10,"o":5.9506,"t":"2026-10-09T12:30:00Z","v":999,"vw":5.952012},{"c":5.929,"h":5.929,"l":5.92,"n":4,"o":5.92,"t":"2026-10-09T12:45:00Z","v":354,"vw":5.924655},{"c":5.93,"h":5.95,"l":5.93,"n":17,"o":5.94,"t":"2026-10-09T13:00:00Z","v":14811,"vw":5.940551},{"c":5.9,"h":5.94,"l":5.841,"n":47,"o":5.93,"t":"2026-10-09T13:15:00Z","v":10425,"vw":5.879987},{"c":5.52,"h":5.88,"l":5.51,"n":445,"o":5.88,"t":"2026-10-09T13:30:00Z","v":112038,"vw":5.660365},{"c":5.48,"h":5.56,"l":5.4638,"n":497,"o":5.51,"t":"2026-10-09T13:45:00Z","v":282487,"vw":5.509708},{"c":5.55,"h":5.57,"l":5.47,"n":145,"o":5.525,"t":"2026-10-09T14:00:00Z","v":58273,"vw":5.508074},{"c":5.5399,"h":5.57,"l":5.52,"n":92,"o":5.531,"t":"2026-10-09T14:15:00Z","v":27713,"vw":5.543881},{"c":5.535,"h":5.6053,"l":5.5097,"n":97,"o":5.55,"t":"2026-10-09T14:30:00Z","v":35508,"vw":5.541398},{"c":5.545,"h":5.5783,"l":5.5135,"n":59,"o":5.5381,"t":"2026-10-09T14:45:00Z","v":23052,"vw":5.538119},{"c":5.51,"h":5.57,"l":5.51,"n":39,"o":5.545,"t":"2026-10-09T15:00:00Z","v":10758,"vw":5.522553},{"c":5.43,"h":5.5199,"l":5.43,"n":190,"o":5.505,"t":"2026-10-09T15:15:00Z","v":53237,"vw":5.478075},{"c":5.4099,"h":5.4579,"l":5.4,"n":80,"o":5.42,"t":"2026-10-09T15:30:00Z","v":13573,"vw":5.42027},{"c":5.404,"h":5.4184,"l":5.3701,"n":119,"o":5.415,"t":"2026-10-09T15:45:00Z","v":31303,"vw":5.390702},{"c":5.435,"h":5.46,"l":5.3974,"n":64,"o":5.4,"t":"2026-10-09T16:00:00Z","v":35162,"vw":5.425724},{"c":5.46,"h":5.4675,"l":5.43,"n":54,"o":5.46,"t":"2026-10-09T16:15:00Z","v":8880,"vw":5.445962},{"c":5.435,"h":5.47,"l":5.4303,"n":54,"o":5.47,"t":"2026-10-09T16:30:00Z","v":13623,"vw":5.445321},{"c":5.4591,"h":5.47,"l":5.45,"n":27,"o":5.45,"t":"2026-10-09T16:45:00Z","v":5750,"vw":5.459196},{"c":5.455,"h":5.47,"l":5.4483,"n":20,"o":5.4483,"t":"2026-10-09T17:00:00Z","v":4830,"vw":5.460353},{"c":5.4046,"h":5.46,"l":5.4046,"n":85,"o":5.455,"t":"2026-10-09T17:15:00Z","v":17901,"vw":5.425556},{"c":5.41,"h":5.4195,"l":5.4001,"n":45,"o":5.4022,"t":"2026-10-09T17:30:00Z","v":6065,"vw":5.409247},{"c":5.45,"h":5.46,"l":5.41,"n":22,"o":5.41,"t":"2026-10-09T17:45:00Z","v":3398,"vw":5.44208},{"c":5.42,"h":5.4347,"l":5.405,"n":59,"o":5.4347,"t":"2026-10-09T18:00:00Z","v":9249,"vw":5.414105},{"c":5.4,"h":5.42,"l":5.3999,"n":65,"o":5.42,"t":"2026-10-09T18:15:00Z","v":12317,"vw":5.402897},{"c":5.36,"h":5.4,"l":5.355,"n":119,"o":5.4,"t":"2026-10-09T18:30:00Z","v":30255,"vw":5.378797},{"c":5.38,"h":5.4299,"l":5.37,"n":82,"o":5.37,"t":"2026-10-09T18:45:00Z","v":20623,"vw":5.391791},{"c":5.39,"h":5.41,"l":5.39,"n":29,"o":5.4,"t":"2026-10-09T19:00:00Z","v":4903,"vw":5.395878},{"c":5.37,"h":5.42,"l":5.37,"n":94,"o":5.3712,"t":"2026-10-09T19:15:00Z","v":19898,"vw":5.374942},{"c":5.42,"h":5.42,"l":5.335,"n":155,"o":5.37,"t":"2026-10-09T19:30:00Z","v":47321,"vw":5.365579},{"c":5.5,"h":5.52,"l":5.39,"n":127,"o":5.42,"t":"2026-10-09T19:45:00Z","v":50913,"vw":5.488548},{"c":5.56,"h":5.59,"l":5.52,"n":33,"o":5.52,"t":"2026-10-09T20:00:00Z","v":7634,"vw":5.553036},{"c":5.57,"h":5.57,"l":5.56,"n":3,"o":5.56,"t":"2026-10-09T20:15:00Z","v":2395,"vw":5.564175},{"c":5.55,"h":5.55,"l":5.53,"n":3,"o":5.53,"t":"2026-10-09T20:30:00Z","v":625,"vw":5.5332},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-09T20:45:00Z","v":250,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-09T21:30:00Z","v":308,"vw":5.54},{"c":5.57,"h":5.57,"l":5.54,"n":8,"o":5.54,"t":"2026-10-09T21:45:00Z","v":800,"vw":5.544115},{"c":5.54,"h":5.54,"l":5.51,"n":7,"o":5.51,"t":"2026-10-09T22:00:00Z","v":398,"vw":5.521811},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-09T22:30:00Z","v":200,"vw":5.53},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-09T22:45:00Z","v":350,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-09T23:15:00Z","v":1628,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-09T23:30:00Z","v":200,"vw":5.54},{"c":5.54,"h":5.5592,"l":5.54,"n":6,"o":5.55,"t":"2026-10-09T23:45:00Z","v":2070,"vw":5.547416},{"c":6.13,"h":6.52,"l":6.12,"n":351,"o":6.46,"t":"2026-10-12T08:00:00Z","v":74495,"vw":6.331423},{"c":6.17,"h":6.19,"l":6.09,"n":61,"o":6.12,"t":"2026-10-12T08:15:00Z","v":10104,"vw":6.140117},{"c":6.01,"h":6.17,"l":6,"n":89,"o":6.14,"t":"2026-10-12T08:30:00Z","v":9370,"vw":6.061263},{"c":5.9599,"h":6.05,"l":5.9599,"n":147,"o":6.01,"t":"2026-10-12T08:45:00Z","v":20433,"vw":5.991984},{"c":6.07,"h":6.08,"l":6,"n":28,"o":6,"t":"2026-10-12T09:00:00Z","v":3999,"vw":6.064836},{"c":6.03,"h":6.09,"l":6.03,"n":19,"o":6.05,"t":"2026-10-12T09:15:00Z","v":3533,"vw":6.051392},{"c":6.1,"h":6.12,"l":6.021,"n":16,"o":6.04,"t":"2026-10-12T09:30:00Z","v":8653,"vw":6.040796},{"c":6.11,"h":6.15,"l":6.11,"n":43,"o":6.11,"t":"2026-10-12T09:45:00Z","v":8220,"vw":6.142581},{"c":6.12,"h":6.15,"l":6.07,"n":31,"o":6.13,"t":"2026-10-12T10:00:00Z","v":7677,"vw":6.133326},{"c":6.05,"h":6.09,"l":6.02,"n":44,"o":6.09,"t":"2026-10-12T10:15:00Z","v":11492,"vw":6.04675},{"c":6.08,"h":6.08,"l":6.04,"n":15,"o":6.04,"t":"2026-10-12T10:30:00Z","v":6201,"vw":6.061412},{"c":6.06,"h":6.11,"l":6.06,"n":59,"o":6.09,"t":"2026-10-12T10:45:00Z","v":11831,"vw":6.082484},{"c":5.87,"h":6.09,"l":5.851,"n":278,"o":6.08,"t":"2026-10-12T11:00:00Z","v":74333,"vw":5.933331},{"c":5.92,"h":5.93,"l":5.8831,"n":75,"o":5.905,"t":"2026-10-12T11:15:00Z","v":69709,"vw":5.905062},{"c":5.93,"h":5.9515,"l":5.88,"n":277,"o":5.94,"t":"2026-10-12T11:30:00Z","v":132525,"vw":5.93751},{"c":5.94,"h":5.98,"l":5.9009,"n":70,"o":5.9009,"t":"2026-10-12T11:45:00Z","v":54393,"vw":5.948869},{"c":5.98,"h":5.99,"l":5.9,"n":70,"o":5.94,"t":"2026-10-12T12:00:00Z","v":55530,"vw":5.958121},{"c":5.9311,"h":5.9767,"l":5.9212,"n":57,"o":5.97,"t":"2026-10-12T12:15:00Z","v":27947,"vw":5.958637},{"c":5.891,"h":5.98,"l":5.87,"n":125,"o":5.92,"t":"2026-10-12T12:30:00Z","v":53366,"vw":5.94689},{"c":5.91,"h":5.98,"l":5.89,"n":17,"o":5.9,"t":"2026-10-12T12:45:00Z","v":5988,"vw":5.920661},{"c":5.97,"h":6,"l":5.92,"n":28,"o":5.93,"t":"2026-10-12T13:00:00Z","v":3718,"vw":5.985431},{"c":5.86,"h":5.96,"l":5.82,"n":124,"o":5.96,"t":"2026-10-12T13:15:00Z","v":22664,"vw":5.890117},{"c":5.8199,"h":5.9798,"l":5.6301,"n":554,"o":5.855,"t":"2026-10-12T13:30:00Z","v":208987,"vw":5.790073},{"c":5.61,"h":5.75,"l":5.5827,"n":412,"o":5.75,"t":"2026-10-12T13:45:00Z","v":187572,"vw":5.64861},{"c":5.7,"h":5.75,"l":5.6,"n":361,"o":5.62,"t":"2026-10-12T14:00:00Z","v":136129,"vw":5.664462},{"c":5.68,"h":5.738,"l":5.62,"n":127,"o":5.72,"t":"2026-10-12T14:15:00Z","v":31283,"vw":5.670876},{"c":5.53,"h":5.685,"l":5.52,"n":225,"o":5.685,"t":"2026-10-12T14:30:00Z","v":95942,"vw":5.604641},{"c":5.57,"h":5.618,"l":5.52,"n":154,"o":5.5453,"t":"2026-10-12T14:45:00Z","v":50660,"vw":5.579771},{"c":5.599,"h":5.64,"l":5.58,"n":161,"o":5.58,"t":"2026-10-12T15:00:00Z","v":67485,"vw":5.610462},{"c":5.57,"h":5.61,"l":5.5661,"n":92,"o":5.59,"t":"2026-10-12T15:15:00Z","v":39104,"vw":5.586143},{"c":5.6,"h":5.61,"l":5.55,"n":228,"o":5.56,"t":"2026-10-12T15:30:00Z","v":140576,"vw":5.575575},{"c":5.65,"h":5.6683,"l":5.6,"n":50,"o":5.61,"t":"2026-10-12T15:45:00Z","v":16657,"vw":5.628283},{"c":5.57,"h":5.665,"l":5.57,"n":75,"o":5.63,"t":"2026-10-12T16:00:00Z","v":20704,"vw":5.617523},{"c":5.5889,"h":5.5999,"l":5.58,"n":50,"o":5.5807,"t":"2026-10-12T16:15:00Z","v":9720,"vw":5.592394},{"c":5.5175,"h":5.57,"l":5.475,"n":187,"o":5.56,"t":"2026-10-12T16:30:00Z","v":60088,"vw":5.513886},{"c":5.4678,"h":5.54,"l":5.4678,"n":56,"o":5.54,"t":"2026-10-12T16:45:00Z","v":24717,"vw":5.500023},{"c":5.51,"h":5.5201,"l":5.4674,"n":60,"o":5.4777,"t":"2026-10-12T17:00:00Z","v":17664,"vw":5.495276},{"c":5.45,"h":5.5,"l":5.45,"n":59,"o":5.5,"t":"2026-10-12T17:15:00Z","v":21415,"vw":5.472466},{"c":5.458,"h":5.46,"l":5.43,"n":47,"o":5.45,"t":"2026-10-12T17:30:00Z","v":13270,"vw":5.454538},{"c":5.44,"h":5.4799,"l":5.44,"n":69,"o":5.46,"t":"2026-10-12T17:45:00Z","v":12562,"vw":5.455093},{"c":5.39,"h":5.43,"l":5.39,"n":71,"o":5.43,"t":"2026-10-12T18:00:00Z","v":13305,"vw":5.413178},{"c":5.42,"h":5.44,"l":5.38,"n":68,"o":5.39,"t":"2026-10-12T18:15:00Z","v":20905,"vw":5.420739},{"c":5.375,"h":5.415,"l":5.37,"n":58,"o":5.415,"t":"2026-10-12T18:30:00Z","v":15334,"vw":5.39497},{"c":5.4,"h":5.4,"l":5.34,"n":77,"o":5.375,"t":"2026-10-12T18:45:00Z","v":17666,"vw":5.36337},{"c":5.39,"h":5.42,"l":5.39,"n":52,"o":5.4002,"t":"2026-10-12T19:00:00Z","v":9804,"vw":5.408071},{"c":5.43,"h":5.44,"l":5.3821,"n":57,"o":5.3999,"t":"2026-10-12T19:15:00Z","v":10807,"vw":5.411109},{"c":5.45,"h":5.49,"l":5.4286,"n":223,"o":5.45,"t":"2026-10-12T19:30:00Z","v":107216,"vw":5.472463},{"c":5.39,"h":5.48,"l":5.381,"n":282,"o":5.45,"t":"2026-10-12T19:45:00Z","v":82069,"vw":5.413266},{"c":5.45,"h":5.45,"l":5.39,"n":33,"o":5.4,"t":"2026-10-12T20:00:00Z","v":7473,"vw":5.412557},{"c":5.4495,"h":5.4495,"l":5.4462,"n":3,"o":5.4462,"t":"2026-10-12T20:15:00Z","v":1738,"vw":5.447501},{"c":5.45,"h":5.4591,"l":5.45,"n":3,"o":5.4591,"t":"2026-10-12T20:30:00Z","v":620,"vw":5.452935},{"c":5.51,"h":5.51,"l":5.47,"n":21,"o":5.479,"t":"2026-10-12T20:45:00Z","v":5033,"vw":5.487376},{"c":5.48,"h":5.51,"l":5.48,"n":9,"o":5.51,"t":"2026-10-12T21:00:00Z","v":2733,"vw":5.502963},{"c":5.47,"h":5.47,"l":5.47,"n":16,"o":5.47,"t":"2026-10-12T21:15:00Z","v":3066,"vw":5.47},{"c":5.4217,"h":5.46,"l":5.4217,"n":10,"o":5.46,"t":"2026-10-12T21:45:00Z","v":3390,"vw":5.436018},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-12T22:00:00Z","v":500,"vw":5.46},{"c":5.489,"h":5.489,"l":5.479,"n":4,"o":5.479,"t":"2026-10-12T22:15:00Z","v":2500,"vw":5.480903},{"c":5.44,"h":5.48,"l":5.43,"n":5,"o":5.48,"t":"2026-10-12T22:30:00Z","v":1205,"vw":5.440125},{"c":5.41,"h":5.42,"l":5.41,"n":6,"o":5.42,"t":"2026-10-12T22:45:00Z","v":1217,"vw":5.413935},{"c":5.39,"h":5.41,"l":5.37,"n":46,"o":5.41,"t":"2026-10-12T23:00:00Z","v":7596,"vw":5.389957},{"c":5.36,"h":5.3705,"l":5.36,"n":28,"o":5.37,"t":"2026-10-12T23:15:00Z","v":15321,"vw":5.367581},{"c":5.34,"h":5.3603,"l":5.31,"n":56,"o":5.3603,"t":"2026-10-12T23:30:00Z","v":21450,"vw":5.353998},{"c":5.3092,"h":5.3203,"l":5.3,"n":28,"o":5.3203,"t":"2026-10-12T23:45:00Z","v":6639,"vw":5.315947},{"c":5.21,"h":5.21,"l":5.06,"n":132,"o":5.19,"t":"2026-10-13T08:00:00Z","v":25701,"vw":5.141943},{"c":5.27,"h":5.27,"l":5.2,"n":14,"o":5.21,"t":"2026-10-13T08:15:00Z","v":2193,"vw":5.225257},{"c":5.29,"h":5.3,"l":5.2409,"n":50,"o":5.25,"t":"2026-10-13T08:30:00Z","v":8064,"vw":5.270012},{"c":5.25,"h":5.26,"l":5.22,"n":4,"o":5.26,"t":"2026-10-13T09:00:00Z","v":550,"vw":5.248182},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-13T09:15:00Z","v":1000,"vw":5.24},{"c":5.2,"h":5.2494,"l":5.2,"n":9,"o":5.23,"t":"2026-10-13T09:30:00Z","v":1985,"vw":5.209604},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-13T09:45:00Z","v":316,"vw":5.21},{"c":5.19,"h":5.23,"l":5.19,"n":37,"o":5.2131,"t":"2026-10-13T10:15:00Z","v":6876,"vw":5.202977},{"c":5.19,"h":5.1998,"l":5.18,"n":11,"o":5.18,"t":"2026-10-13T10:30:00Z","v":2830,"vw":5.190092},{"c":5.15,"h":5.16,"l":5.15,"n":10,"o":5.16,"t":"2026-10-13T10:45:00Z","v":1866,"vw":5.159263},{"c":5.07,"h":5.11,"l":5.07,"n":41,"o":5.11,"t":"2026-10-13T11:00:00Z","v":29315,"vw":5.078783},{"c":5.1001,"h":5.1195,"l":5.07,"n":22,"o":5.09,"t":"2026-10-13T11:15:00Z","v":15686,"vw":5.08419},{"c":5.13,"h":5.135,"l":5.12,"n":14,"o":5.12,"t":"2026-10-13T11:30:00Z","v":12986,"vw":5.123689},{"c":5.09,"h":5.12,"l":5.09,"n":6,"o":5.12,"t":"2026-10-13T11:45:00Z","v":4252,"vw":5.118235},{"c":4.9993,"h":5.05,"l":4.95,"n":384,"o":5.05,"t":"2026-10-13T12:00:00Z","v":62180,"vw":4.992111},{"c":5,"h":5.01,"l":4.98,"n":30,"o":5,"t":"2026-10-13T12:15:00Z","v":10003,"vw":4.991755},{"c":4.999,"h":5.02,"l":4.9715,"n":28,"o":5.02,"t":"2026-10-13T12:30:00Z","v":11893,"vw":4.985138},{"c":4.96,"h":4.99,"l":4.91,"n":168,"o":4.97,"t":"2026-10-13T12:45:00Z","v":30305,"vw":4.94448},{"c":4.9731,"h":4.9731,"l":4.931,"n":29,"o":4.94,"t":"2026-10-13T13:00:00Z","v":8621,"vw":4.963095},{"c":4.93,"h":4.97,"l":4.911,"n":82,"o":4.95,"t":"2026-10-13T13:15:00Z","v":27674,"vw":4.939705},{"c":4.8983,"h":4.92,"l":4.7282,"n":533,"o":4.92,"t":"2026-10-13T13:30:00Z","v":231189,"vw":4.838826},{"c":4.775,"h":4.95,"l":4.73,"n":259,"o":4.9,"t":"2026-10-13T13:45:00Z","v":73447,"vw":4.826614},{"c":5.0083,"h":5.0254,"l":4.79,"n":165,"o":4.7984,"t":"2026-10-13T14:00:00Z","v":57472,"vw":4.90194},{"c":5.02,"h":5.0855,"l":4.96,"n":186,"o":5.01,"t":"2026-10-13T14:15:00Z","v":64798,"vw":5.035942},{"c":5.1396,"h":5.1399,"l":5,"n":115,"o":5,"t":"2026-10-13T14:30:00Z","v":31852,"vw":5.068118},{"c":5.139,"h":5.1591,"l":5.08,"n":128,"o":5.13,"t":"2026-10-13T14:45:00Z","v":41687,"vw":5.129054},{"c":5.139,"h":5.16,"l":5.09,"n":77,"o":5.12,"t":"2026-10-13T15:00:00Z","v":25224,"vw":5.122121},{"c":5.1139,"h":5.1483,"l":5.11,"n":68,"o":5.125,"t":"2026-10-13T15:15:00Z","v":34048,"vw":5.128189},{"c":5.05,"h":5.12,"l":5.05,"n":159,"o":5.1124,"t":"2026-10-13T15:30:00Z","v":105038,"vw":5.099149},{"c":5.105,"h":5.1475,"l":5.04,"n":71,"o":5.06,"t":"2026-10-13T15:45:00Z","v":19028,"vw":5.103103},{"c":5.1955,"h":5.2,"l":5.0945,"n":60,"o":5.0945,"t":"2026-10-13T16:00:00Z","v":36490,"vw":5.152448},{"c":5.1921,"h":5.22,"l":5.165,"n":51,"o":5.195,"t":"2026-10-13T16:15:00Z","v":15363,"vw":5.193565},{"c":5.3,"h":5.3199,"l":5.2055,"n":87,"o":5.2055,"t":"2026-10-13T16:30:00Z","v":49767,"vw":5.278981},{"c":5.3345,"h":5.39,"l":5.3332,"n":132,"o":5.3332,"t":"2026-10-13T16:45:00Z","v":62122,"vw":5.361639},{"c":5.2918,"h":5.31,"l":5.27,"n":153,"o":5.305,"t":"2026-10-13T17:00:00Z","v":38763,"vw":5.289762},{"c":5.2784,"h":5.31,"l":5.27,"n":23,"o":5.31,"t":"2026-10-13T17:15:00Z","v":8488,"vw":5.276651},{"c":5.32,"h":5.3232,"l":5.27,"n":37,"o":5.28,"t":"2026-10-13T17:30:00Z","v":8645,"vw":5.307537},{"c":5.2899,"h":5.33,"l":5.2899,"n":49,"o":5.31,"t":"2026-10-13T17:45:00Z","v":10800,"vw":5.31228},{"c":5.32,"h":5.3699,"l":5.28,"n":43,"o":5.28,"t":"2026-10-13T18:00:00Z","v":17635,"vw":5.324094},{"c":5.31,"h":5.33,"l":5.29,"n":25,"o":5.32,"t":"2026-10-13T18:15:00Z","v":11558,"vw":5.311859},{"c":5.2747,"h":5.32,"l":5.2747,"n":16,"o":5.3,"t":"2026-10-13T18:30:00Z","v":8910,"vw":5.306265},{"c":5.3,"h":5.3199,"l":5.3,"n":50,"o":5.3,"t":"2026-10-13T18:45:00Z","v":25647,"vw":5.314173},{"c":5.32,"h":5.3597,"l":5.31,"n":20,"o":5.31,"t":"2026-10-13T19:00:00Z","v":7270,"vw":5.326051},{"c":5.36,"h":5.38,"l":5.305,"n":28,"o":5.305,"t":"2026-10-13T19:15:00Z","v":5417,"vw":5.360835},{"c":5.36,"h":5.4055,"l":5.3501,"n":77,"o":5.3701,"t":"2026-10-13T19:30:00Z","v":31403,"vw":5.378192},{"c":5.385,"h":5.39,"l":5.35,"n":101,"o":5.37,"t":"2026-10-13T19:45:00Z","v":31743,"vw":5.371196},{"c":5.44,"h":5.45,"l":5.38,"n":14,"o":5.38,"t":"2026-10-13T20:00:00Z","v":4910,"vw":5.427564},{"c":5.47,"h":5.47,"l":5.42,"n":7,"o":5.42,"t":"2026-10-13T20:15:00Z","v":3775,"vw":5.432667},{"c":5.44,"h":5.472,"l":5.4211,"n":7,"o":5.472,"t":"2026-10-13T20:30:00Z","v":1677,"vw":5.453681},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-13T20:45:00Z","v":129,"vw":5.43},{"c":5.46,"h":5.468,"l":5.46,"n":5,"o":5.46,"t":"2026-10-13T21:15:00Z","v":347,"vw":5.462667},{"c":5.49,"h":5.49,"l":5.4601,"n":8,"o":5.4601,"t":"2026-10-13T21:30:00Z","v":596,"vw":5.46806},{"c":5.4584,"h":5.479,"l":5.431,"n":9,"o":5.45,"t":"2026-10-13T21:45:00Z","v":1373,"vw":5.452984},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-13T22:00:00Z","v":350,"vw":5.46},{"c":5.4775,"h":5.4775,"l":5.46,"n":3,"o":5.46,"t":"2026-10-13T22:15:00Z","v":2950,"vw":5.465636},{"c":5.4802,"h":5.4894,"l":5.4802,"n":6,"o":5.4859,"t":"2026-10-13T22:30:00Z","v":3573,"vw":5.48801},{"c":5.52,"h":5.53,"l":5.5145,"n":12,"o":5.52,"t":"2026-10-13T22:45:00Z","v":3234,"vw":5.52207},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-13T23:00:00Z","v":300,"vw":5.47},{"c":5.46,"h":5.49,"l":5.46,"n":4,"o":5.49,"t":"2026-10-13T23:15:00Z","v":925,"vw":5.482151},{"c":5.47,"h":5.47,"l":5.46,"n":6,"o":5.46,"t":"2026-10-13T23:30:00Z","v":3935,"vw":5.468895},{"c":5.44,"h":5.46,"l":5.44,"n":7,"o":5.46,"t":"2026-10-13T23:45:00Z","v":921,"vw":5.452101},{"c":5.37,"h":5.53,"l":5.28,"n":51,"o":5.33,"t":"2026-10-14T08:00:00Z","v":16647,"vw":5.445871},{"c":5.43,"h":5.43,"l":5.43,"n":6,"o":5.43,"t":"2026-10-14T08:15:00Z","v":713,"vw":5.43},{"c":5.4,"h":5.4049,"l":5.4,"n":4,"o":5.4,"t":"2026-10-14T08:30:00Z","v":764,"vw":5.401689},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-14T08:45:00Z","v":150,"vw":5.35},{"c":5.32,"h":5.33,"l":5.31,"n":58,"o":5.33,"t":"2026-10-14T09:00:00Z","v":11769,"vw":5.3266},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-14T09:15:00Z","v":150,"vw":5.28},{"c":5.29,"h":5.3,"l":5.28,"n":64,"o":5.3,"t":"2026-10-14T10:00:00Z","v":9921,"vw":5.282661},{"c":5.31,"h":5.31,"l":5.29,"n":4,"o":5.3051,"t":"2026-10-14T10:15:00Z","v":1941,"vw":5.294546},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-14T10:30:00Z","v":506,"vw":5.31},{"c":5.25,"h":5.28,"l":5.24,"n":15,"o":5.28,"t":"2026-10-14T10:45:00Z","v":6293,"vw":5.249258},{"c":5.1991,"h":5.23,"l":5.1404,"n":48,"o":5.23,"t":"2026-10-14T11:00:00Z","v":20220,"vw":5.189594},{"c":5.1792,"h":5.199,"l":5.17,"n":16,"o":5.18,"t":"2026-10-14T11:15:00Z","v":6060,"vw":5.179814},{"c":5.1634,"h":5.18,"l":5.16,"n":9,"o":5.18,"t":"2026-10-14T11:30:00Z","v":5652,"vw":5.174626},{"c":5.1634,"h":5.21,"l":5.1634,"n":6,"o":5.1759,"t":"2026-10-14T11:45:00Z","v":4248,"vw":5.182493},{"c":5.24,"h":5.24,"l":5.16,"n":26,"o":5.16,"t":"2026-10-14T12:00:00Z","v":8575,"vw":5.20605},{"c":5.2,"h":5.219,"l":5.2,"n":7,"o":5.219,"t":"2026-10-14T12:15:00Z","v":3396,"vw":5.207446},{"c":4.95,"h":5.2,"l":4.95,"n":148,"o":5.19,"t":"2026-10-14T12:30:00Z","v":44896,"vw":5.071748},{"c":4.93,"h":5,"l":4.93,"n":41,"o":4.97,"t":"2026-10-14T12:45:00Z","v":24246,"vw":4.962073},{"c":4.94,"h":4.94,"l":4.9131,"n":29,"o":4.93,"t":"2026-10-14T13:00:00Z","v":5800,"vw":4.928136},{"c":4.96,"h":5,"l":4.9131,"n":47,"o":4.95,"t":"2026-10-14T13:15:00Z","v":12459,"vw":4.941069},{"c":4.5501,"h":5.07,"l":4.495,"n":900,"o":4.95,"t":"2026-10-14T13:30:00Z","v":252246,"vw":4.660872},{"c":4.34,"h":4.615,"l":4.34,"n":592,"o":4.55,"t":"2026-10-14T13:45:00Z","v":235852,"vw":4.489673},{"c":4.355,"h":4.46,"l":4.31,"n":377,"o":4.33,"t":"2026-10-14T14:00:00Z","v":69275,"vw":4.373201},{"c":4.3841,"h":4.4,"l":4.342,"n":281,"o":4.36,"t":"2026-10-14T14:15:00Z","v":84594,"vw":4.368574},{"c":4.471,"h":4.51,"l":4.3745,"n":218,"o":4.39,"t":"2026-10-14T14:30:00Z","v":59231,"vw":4.45548},{"c":4.55,"h":4.5898,"l":4.485,"n":269,"o":4.49,"t":"2026-10-14T14:45:00Z","v":62815,"vw":4.524153},{"c":4.415,"h":4.545,"l":4.3534,"n":278,"o":4.5445,"t":"2026-10-14T15:00:00Z","v":66252,"vw":4.417091},{"c":4.398,"h":4.4496,"l":4.3603,"n":189,"o":4.43,"t":"2026-10-14T15:15:00Z","v":62343,"vw":4.413875},{"c":4.32,"h":4.385,"l":4.31,"n":251,"o":4.38,"t":"2026-10-14T15:30:00Z","v":72709,"vw":4.33818},{"c":4.33,"h":4.37,"l":4.319,"n":143,"o":4.33,"t":"2026-10-14T15:45:00Z","v":67425,"vw":4.337932},{"c":4.215,"h":4.33,"l":4.2,"n":197,"o":4.325,"t":"2026-10-14T16:00:00Z","v":91317,"vw":4.263553},{"c":4.2262,"h":4.2455,"l":4.18,"n":167,"o":4.22,"t":"2026-10-14T16:15:00Z","v":39815,"vw":4.214415},{"c":4.31,"h":4.33,"l":4.21,"n":150,"o":4.21,"t":"2026-10-14T16:30:00Z","v":79429,"vw":4.25391},{"c":4.308,"h":4.308,"l":4.25,"n":98,"o":4.3,"t":"2026-10-14T16:45:00Z","v":28258,"vw":4.273878},{"c":4.2575,"h":4.3098,"l":4.255,"n":75,"o":4.3095,"t":"2026-10-14T17:00:00Z","v":31587,"vw":4.285231},{"c":4.21,"h":4.27,"l":4.19,"n":105,"o":4.255,"t":"2026-10-14T17:15:00Z","v":26034,"vw":4.250539},{"c":4.185,"h":4.2155,"l":4.1464,"n":166,"o":4.205,"t":"2026-10-14T17:30:00Z","v":42153,"vw":4.179464},{"c":4.0745,"h":4.18,"l":4.056,"n":234,"o":4.18,"t":"2026-10-14T17:45:00Z","v":62411,"vw":4.120865},{"c":4.08,"h":4.11,"l":4.06,"n":218,"o":4.0601,"t":"2026-10-14T18:00:00Z","v":51511,"vw":4.090227},{"c":4.05,"h":4.1,"l":4.029,"n":238,"o":4.07,"t":"2026-10-14T18:15:00Z","v":106328,"vw":4.054301},{"c":4.05,"h":4.08,"l":4.035,"n":158,"o":4.06,"t":"2026-10-14T18:30:00Z","v":99077,"vw":4.050122},{"c":4.1,"h":4.13,"l":4.045,"n":164,"o":4.045,"t":"2026-10-14T18:45:00Z","v":54335,"vw":4.101276},{"c":4.04,"h":4.1255,"l":4.04,"n":109,"o":4.09,"t":"2026-10-14T19:00:00Z","v":56919,"vw":4.081304},{"c":4.05,"h":4.1299,"l":4.04,"n":134,"o":4.04,"t":"2026-10-14T19:15:00Z","v":41325,"vw":4.078096},{"c":4.06,"h":4.0877,"l":4.04,"n":184,"o":4.04,"t":"2026-10-14T19:30:00Z","v":53068,"vw":4.05602},{"c":4.065,"h":4.07,"l":4.015,"n":244,"o":4.0501,"t":"2026-10-14T19:45:00Z","v":69434,"vw":4.042936},{"c":4.03,"h":4.09,"l":3.99,"n":64,"o":4.07,"t":"2026-10-14T20:00:00Z","v":16285,"vw":4.03722},{"c":4.02,"h":4.02,"l":4,"n":16,"o":4.001,"t":"2026-10-14T20:15:00Z","v":3075,"vw":4.010755},{"c":4.02,"h":4.0397,"l":4.02,"n":6,"o":4.03,"t":"2026-10-14T20:30:00Z","v":1957,"vw":4.035033},{"c":4.03,"h":4.03,"l":4.01,"n":14,"o":4.01,"t":"2026-10-14T20:45:00Z","v":4119,"vw":4.024598},{"c":4.03,"h":4.03,"l":4.029,"n":6,"o":4.029,"t":"2026-10-14T21:00:00Z","v":1623,"vw":4.029376},{"c":4.04,"h":4.04,"l":4.01,"n":14,"o":4.02,"t":"2026-10-14T21:15:00Z","v":2816,"vw":4.020269},{"c":3.99,"h":4.0055,"l":3.99,"n":26,"o":4.0055,"t":"2026-10-14T21:30:00Z","v":1516,"vw":3.999937},{"c":4.01,"h":4.01,"l":3.9809,"n":4,"o":3.9809,"t":"2026-10-14T21:45:00Z","v":931,"vw":3.987266},{"c":3.98,"h":4.063,"l":3.941,"n":27,"o":4.063,"t":"2026-10-14T22:00:00Z","v":9399,"vw":4.012703},{"c":3.95,"h":3.98,"l":3.94,"n":19,"o":3.98,"t":"2026-10-14T22:15:00Z","v":3149,"vw":3.953389},{"c":3.9331,"h":3.94,"l":3.91,"n":29,"o":3.94,"t":"2026-10-14T22:30:00Z","v":18984,"vw":3.916477},{"c":3.94,"h":3.98,"l":3.93,"n":9,"o":3.93,"t":"2026-10-14T22:45:00Z","v":3150,"vw":3.958265},{"c":3.94,"h":3.96,"l":3.92,"n":19,"o":3.96,"t":"2026-10-14T23:00:00Z","v":30092,"vw":3.950753},{"c":3.9,"h":3.929,"l":3.88,"n":68,"o":3.929,"t":"2026-10-14T23:15:00Z","v":27885,"vw":3.907567},{"c":3.861,"h":3.88,"l":3.8301,"n":53,"o":3.87,"t":"2026-10-14T23:30:00Z","v":12597,"vw":3.850721},{"c":3.849,"h":3.9,"l":3.82,"n":34,"o":3.8793,"t":"2026-10-14T23:45:00Z","v":3752,"vw":3.85167},{"c":3.8008,"h":4,"l":3.7802,"n":226,"o":3.93,"t":"2026-10-15T08:00:00Z","v":58265,"vw":3.89728},{"c":3.8,"h":3.8,"l":3.76,"n":39,"o":3.79,"t":"2026-10-15T08:15:00Z","v":17159,"vw":3.784589},{"c":3.79,"h":3.81,"l":3.79,"n":16,"o":3.79,"t":"2026-10-15T08:30:00Z","v":4450,"vw":3.798372},{"c":3.86,"h":3.87,"l":3.81,"n":15,"o":3.81,"t":"2026-10-15T08:45:00Z","v":7543,"vw":3.860309},{"c":3.93,"h":3.94,"l":3.86,"n":20,"o":3.86,"t":"2026-10-15T09:00:00Z","v":2894,"vw":3.903051},{"c":3.87,"h":3.93,"l":3.87,"n":36,"o":3.92,"t":"2026-10-15T09:15:00Z","v":12812,"vw":3.900314},{"c":3.85,"h":3.88,"l":3.85,"n":4,"o":3.88,"t":"2026-10-15T09:30:00Z","v":1205,"vw":3.853333},{"c":3.81,"h":3.83,"l":3.81,"n":24,"o":3.83,"t":"2026-10-15T09:45:00Z","v":3512,"vw":3.823541},{"c":3.83,"h":3.83,"l":3.81,"n":18,"o":3.81,"t":"2026-10-15T10:00:00Z","v":1199,"vw":3.814425},{"c":3.82,"h":3.83,"l":3.82,"n":9,"o":3.83,"t":"2026-10-15T10:15:00Z","v":3899,"vw":3.823614},{"c":3.82,"h":3.83,"l":3.8,"n":18,"o":3.82,"t":"2026-10-15T10:30:00Z","v":5239,"vw":3.81519},{"c":3.75,"h":3.79,"l":3.74,"n":31,"o":3.78,"t":"2026-10-15T10:45:00Z","v":5329,"vw":3.761546},{"c":3.74,"h":3.75,"l":3.6596,"n":93,"o":3.73,"t":"2026-10-15T11:00:00Z","v":28968,"vw":3.699435},{"c":3.75,"h":3.76,"l":3.69,"n":55,"o":3.76,"t":"2026-10-15T11:15:00Z","v":18079,"vw":3.724904},{"c":3.8,"h":3.81,"l":3.7363,"n":57,"o":3.7363,"t":"2026-10-15T11:30:00Z","v":14038,"vw":3.782741},{"c":3.76,"h":3.81,"l":3.76,"n":18,"o":3.81,"t":"2026-10-15T11:45:00Z","v":9918,"vw":3.789986},{"c":3.74,"h":3.75,"l":3.71,"n":21,"o":3.75,"t":"2026-10-15T12:00:00Z","v":12722,"vw":3.746144},{"c":3.81,"h":3.81,"l":3.72,"n":36,"o":3.74,"t":"2026-10-15T12:15:00Z","v":5138,"vw":3.771109},{"c":3.72,"h":3.78,"l":3.67,"n":76,"o":3.78,"t":"2026-10-15T12:30:00Z","v":14755,"vw":3.693856},{"c":3.65,"h":3.73,"l":3.641,"n":84,"o":3.73,"t":"2026-10-15T12:45:00Z","v":10627,"vw":3.68225},{"c":3.65,"h":3.65,"l":3.6,"n":98,"o":3.64,"t":"2026-10-15T13:00:00Z","v":53761,"vw":3.626799},{"c":3.59,"h":3.64,"l":3.55,"n":119,"o":3.639,"t":"2026-10-15T13:15:00Z","v":10736,"vw":3.577455},{"c":3.3644,"h":3.69,"l":3.2528,"n":808,"o":3.63,"t":"2026-10-15T13:30:00Z","v":368482,"vw":3.415945},{"c":3.08,"h":3.37,"l":3.06,"n":683,"o":3.34,"t":"2026-10-15T13:45:00Z","v":272630,"vw":3.161358},{"c":3.06,"h":3.2393,"l":3.04,"n":516,"o":3.07,"t":"2026-10-15T14:00:00Z","v":177391,"vw":3.137719},{"c":3.11,"h":3.19,"l":3.02,"n":422,"o":3.05,"t":"2026-10-15T14:15:00Z","v":178934,"vw":3.116143},{"c":3.35,"h":3.386,"l":3.079,"n":401,"o":3.1,"t":"2026-10-15T14:30:00Z","v":149679,"vw":3.249107},{"c":3.4,"h":3.4449,"l":3.3,"n":380,"o":3.35,"t":"2026-10-15T14:45:00Z","v":159376,"vw":3.362583},{"c":3.48,"h":3.53,"l":3.33,"n":417,"o":3.39,"t":"2026-10-15T15:00:00Z","v":132203,"vw":3.423675},{"c":3.37,"h":3.5198,"l":3.349,"n":276,"o":3.4751,"t":"2026-10-15T15:15:00Z","v":114198,"vw":3.445463},{"c":3.3576,"h":3.39,"l":3.32,"n":180,"o":3.37,"t":"2026-10-15T15:30:00Z","v":80546,"vw":3.353139},{"c":3.43,"h":3.44,"l":3.335,"n":151,"o":3.3475,"t":"2026-10-15T15:45:00Z","v":63115,"vw":3.400442},{"c":3.41,"h":3.515,"l":3.41,"n":183,"o":3.42,"t":"2026-10-15T16:00:00Z","v":77423,"vw":3.460932},{"c":3.37,"h":3.42,"l":3.37,"n":85,"o":3.42,"t":"2026-10-15T16:15:00Z","v":20037,"vw":3.405071},{"c":3.49,"h":3.49,"l":3.3401,"n":101,"o":3.3701,"t":"2026-10-15T16:30:00Z","v":41897,"vw":3.426641},{"c":3.53,"h":3.56,"l":3.5101,"n":154,"o":3.52,"t":"2026-10-15T16:45:00Z","v":48983,"vw":3.53797},{"c":3.64,"h":3.66,"l":3.5125,"n":232,"o":3.5299,"t":"2026-10-15T17:00:00Z","v":118013,"vw":3.614765},{"c":3.6798,"h":3.695,"l":3.605,"n":222,"o":3.65,"t":"2026-10-15T17:15:00Z","v":73396,"vw":3.631046},{"c":3.7675,"h":3.785,"l":3.675,"n":196,"o":3.675,"t":"2026-10-15T17:30:00Z","v":67647,"vw":3.744518},{"c":3.7992,"h":3.8,"l":3.74,"n":191,"o":3.77,"t":"2026-10-15T17:45:00Z","v":84362,"vw":3.775221},{"c":3.71,"h":3.78,"l":3.7025,"n":224,"o":3.78,"t":"2026-10-15T18:00:00Z","v":124438,"vw":3.736252},{"c":3.715,"h":3.7398,"l":3.69,"n":174,"o":3.715,"t":"2026-10-15T18:15:00Z","v":79341,"vw":3.710172},{"c":3.79,"h":3.7966,"l":3.71,"n":74,"o":3.72,"t":"2026-10-15T18:30:00Z","v":22335,"vw":3.74579},{"c":3.8,"h":3.805,"l":3.73,"n":109,"o":3.79,"t":"2026-10-15T18:45:00Z","v":50030,"vw":3.769399},{"c":3.85,"h":3.87,"l":3.8041,"n":86,"o":3.82,"t":"2026-10-15T19:00:00Z","v":33656,"vw":3.837505},{"c":3.925,"h":3.97,"l":3.86,"n":269,"o":3.86,"t":"2026-10-15T19:15:00Z","v":87584,"vw":3.937468},{"c":3.945,"h":3.9896,"l":3.885,"n":273,"o":3.92,"t":"2026-10-15T19:30:00Z","v":151737,"vw":3.937076},{"c":4.025,"h":4.035,"l":3.937,"n":338,"o":3.95,"t":"2026-10-15T19:45:00Z","v":170165,"vw":3.995656},{"c":4.07,"h":4.14,"l":4.01,"n":131,"o":4.03,"t":"2026-10-15T20:00:00Z","v":25328,"vw":4.092842},{"c":4.1,"h":4.109,"l":4.05,"n":24,"o":4.07,"t":"2026-10-15T20:15:00Z","v":8259,"vw":4.082849},{"c":4.1,"h":4.14,"l":4.1,"n":32,"o":4.11,"t":"2026-10-15T20:30:00Z","v":33273,"vw":4.104337},{"c":4.06,"h":4.11,"l":4,"n":43,"o":4.1,"t":"2026-10-15T20:45:00Z","v":23995,"vw":4.08552},{"c":3.97,"h":4.031,"l":3.8853,"n":47,"o":4.031,"t":"2026-10-15T21:00:00Z","v":24802,"vw":3.954679},{"c":4.0579,"h":4.0579,"l":3.984,"n":6,"o":3.99,"t":"2026-10-15T21:15:00Z","v":4595,"vw":4.019978},{"c":4.14,"h":4.14,"l":4,"n":12,"o":4.01,"t":"2026-10-15T21:30:00Z","v":7850,"vw":4.050716},{"c":4.05,"h":4.12,"l":4.04,"n":4,"o":4.06,"t":"2026-10-15T21:45:00Z","v":2510,"vw":4.051195},{"c":4.11,"h":4.12,"l":4.0508,"n":11,"o":4.0508,"t":"2026-10-15T22:00:00Z","v":4716,"vw":4.094693},{"c":4.09,"h":4.1,"l":4.08,"n":18,"o":4.1,"t":"2026-10-15T22:15:00Z","v":10876,"vw":4.085792},{"c":4.08,"h":4.08,"l":4.05,"n":14,"o":4.08,"t":"2026-10-15T22:30:00Z","v":1460,"vw":4.063435},{"c":4.04,"h":4.07,"l":4.03,"n":13,"o":4.07,"t":"2026-10-15T22:45:00Z","v":4009,"vw":4.037582},{"c":4,"h":4.0301,"l":4,"n":10,"o":4.0301,"t":"2026-10-15T23:00:00Z","v":9363,"vw":4.029675},{"c":3.9905,"h":4,"l":3.9905,"n":6,"o":4,"t":"2026-10-15T23:15:00Z","v":1651,"vw":3.997755},{"c":3.9213,"h":3.9904,"l":3.92,"n":1226,"o":3.9901,"t":"2026-10-15T23:30:00Z","v":43596,"vw":3.954866},{"c":3.9461,"h":3.9693,"l":3.93,"n":25,"o":3.94,"t":"2026-10-15T23:45:00Z","v":10999,"vw":3.953032},{"c":3.97,"h":4.18,"l":3.95,"n":171,"o":4.14,"t":"2026-10-16T08:00:00Z","v":62747,"vw":4.051697},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-10-16T08:15:00Z","v":2100,"vw":3.93},{"c":3.98,"h":3.98,"l":3.96,"n":6,"o":3.96,"t":"2026-10-16T08:30:00Z","v":3100,"vw":3.977419},{"c":3.95,"h":3.98,"l":3.95,"n":6,"o":3.97,"t":"2026-10-16T08:45:00Z","v":2030,"vw":3.965113},{"c":3.92,"h":3.92,"l":3.9,"n":5,"o":3.91,"t":"2026-10-16T09:00:00Z","v":4451,"vw":3.906291},{"c":3.931,"h":3.94,"l":3.931,"n":4,"o":3.94,"t":"2026-10-16T09:15:00Z","v":2053,"vw":3.93943},{"c":3.96,"h":3.96,"l":3.9405,"n":9,"o":3.9405,"t":"2026-10-16T09:30:00Z","v":4705,"vw":3.946436},{"c":3.88,"h":3.94,"l":3.86,"n":51,"o":3.94,"t":"2026-10-16T10:00:00Z","v":24045,"vw":3.901788},{"c":3.84,"h":3.9,"l":3.84,"n":48,"o":3.88,"t":"2026-10-16T10:15:00Z","v":23738,"vw":3.886989},{"c":3.84,"h":3.84,"l":3.76,"n":91,"o":3.82,"t":"2026-10-16T10:30:00Z","v":25701,"vw":3.786216},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T10:45:00Z","v":500,"vw":3.81},{"c":3.804,"h":3.84,"l":3.72,"n":66,"o":3.8,"t":"2026-10-16T11:00:00Z","v":22174,"vw":3.769606},{"c":3.7599,"h":3.77,"l":3.75,"n":36,"o":3.77,"t":"2026-10-16T11:15:00Z","v":47278,"vw":3.759104},{"c":3.721,"h":3.75,"l":3.7,"n":53,"o":3.75,"t":"2026-10-16T11:30:00Z","v":20420,"vw":3.723539},{"c":3.73,"h":3.74,"l":3.71,"n":38,"o":3.73,"t":"2026-10-16T11:45:00Z","v":17548,"vw":3.722291},{"c":3.671,"h":3.7394,"l":3.671,"n":65,"o":3.73,"t":"2026-10-16T12:00:00Z","v":24640,"vw":3.714002},{"c":3.73,"h":3.74,"l":3.68,"n":18,"o":3.681,"t":"2026-10-16T12:15:00Z","v":9337,"vw":3.719961},{"c":3.7,"h":3.74,"l":3.699,"n":54,"o":3.7395,"t":"2026-10-16T12:30:00Z","v":13722,"vw":3.717951},{"c":3.735,"h":3.739,"l":3.6934,"n":18,"o":3.7,"t":"2026-10-16T12:45:00Z","v":13241,"vw":3.705344},{"c":3.75,"h":3.751,"l":3.7198,"n":26,"o":3.7385,"t":"2026-10-16T13:00:00Z","v":27367,"vw":3.733767},{"c":3.69,"h":3.75,"l":3.69,"n":63,"o":3.75,"t":"2026-10-16T13:15:00Z","v":16004,"vw":3.725775},{"c":3.71,"h":3.72,"l":3.465,"n":674,"o":3.72,"t":"2026-10-16T13:30:00Z","v":411743,"vw":3.603753},{"c":3.58,"h":3.7001,"l":3.53,"n":204,"o":3.7001,"t":"2026-10-16T13:45:00Z","v":97560,"vw":3.59378},{"c":3.575,"h":3.625,"l":3.509,"n":274,"o":3.58,"t":"2026-10-16T14:00:00Z","v":81224,"vw":3.567784},{"c":3.61,"h":3.61,"l":3.56,"n":140,"o":3.58,"t":"2026-10-16T14:15:00Z","v":41231,"vw":3.587007},{"c":3.649,"h":3.68,"l":3.61,"n":194,"o":3.61,"t":"2026-10-16T14:30:00Z","v":65593,"vw":3.647365},{"c":3.4801,"h":3.615,"l":3.468,"n":179,"o":3.61,"t":"2026-10-16T14:45:00Z","v":99233,"vw":3.518464},{"c":3.3709,"h":3.4801,"l":3.335,"n":334,"o":3.4801,"t":"2026-10-16T15:00:00Z","v":159291,"vw":3.43017},{"c":3.39,"h":3.4098,"l":3.35,"n":149,"o":3.38,"t":"2026-10-16T15:15:00Z","v":37677,"vw":3.379675},{"c":3.395,"h":3.435,"l":3.39,"n":134,"o":3.405,"t":"2026-10-16T15:30:00Z","v":37160,"vw":3.409578},{"c":3.33,"h":3.435,"l":3.33,"n":132,"o":3.4,"t":"2026-10-16T15:45:00Z","v":58155,"vw":3.387521},{"c":3.33,"h":3.33,"l":3.26,"n":255,"o":3.3011,"t":"2026-10-16T16:00:00Z","v":73435,"vw":3.285341},{"c":3.3425,"h":3.349,"l":3.3001,"n":110,"o":3.325,"t":"2026-10-16T16:15:00Z","v":50702,"vw":3.320502},{"c":3.33,"h":3.36,"l":3.32,"n":103,"o":3.34,"t":"2026-10-16T16:30:00Z","v":44530,"vw":3.336387},{"c":3.28,"h":3.3299,"l":3.28,"n":77,"o":3.3299,"t":"2026-10-16T16:45:00Z","v":31527,"vw":3.287714},{"c":3.23,"h":3.28,"l":3.22,"n":141,"o":3.28,"t":"2026-10-16T17:00:00Z","v":90697,"vw":3.249005},{"c":3.2401,"h":3.2676,"l":3.19,"n":228,"o":3.23,"t":"2026-10-16T17:15:00Z","v":72374,"vw":3.214756},{"c":3.2999,"h":3.3076,"l":3.23,"n":151,"o":3.2477,"t":"2026-10-16T17:30:00Z","v":78747,"vw":3.267486},{"c":3.21,"h":3.315,"l":3.21,"n":97,"o":3.31,"t":"2026-10-16T17:45:00Z","v":38212,"vw":3.244357},{"c":3.1924,"h":3.219,"l":3.1729,"n":136,"o":3.2159,"t":"2026-10-16T18:00:00Z","v":51401,"vw":3.197618},{"c":3.155,"h":3.205,"l":3.15,"n":110,"o":3.205,"t":"2026-10-16T18:15:00Z","v":38253,"vw":3.170298},{"c":3.13,"h":3.18,"l":3.105,"n":171,"o":3.1699,"t":"2026-10-16T18:30:00Z","v":92864,"vw":3.144938},{"c":3.08,"h":3.12,"l":3.055,"n":266,"o":3.1123,"t":"2026-10-16T18:45:00Z","v":136242,"vw":3.087264},{"c":3.145,"h":3.15,"l":3.041,"n":145,"o":3.08,"t":"2026-10-16T19:00:00Z","v":69434,"vw":3.117167},{"c":3.14,"h":3.1559,"l":3.085,"n":205,"o":3.1491,"t":"2026-10-16T19:15:00Z","v":112365,"vw":3.125119},{"c":3.0298,"h":3.15,"l":3.02,"n":282,"o":3.145,"t":"2026-10-16T19:30:00Z","v":88118,"vw":3.067658},{"c":3.1171,"h":3.15,"l":3.0001,"n":241,"o":3.025,"t":"2026-10-16T19:45:00Z","v":74975,"vw":3.07207},{"c":3.0932,"h":3.17,"l":3.0932,"n":52,"o":3.11,"t":"2026-10-16T20:00:00Z","v":7122,"vw":3.129074},{"c":3.14,"h":3.14,"l":3.1,"n":25,"o":3.1186,"t":"2026-10-16T20:15:00Z","v":7641,"vw":3.105247},{"c":3.18,"h":3.18,"l":3.135,"n":52,"o":3.14,"t":"2026-10-16T20:30:00Z","v":22878,"vw":3.150303},{"c":3.1557,"h":3.18,"l":3.15,"n":50,"o":3.18,"t":"2026-10-16T20:45:00Z","v":31415,"vw":3.154474},{"c":3.13,"h":3.14,"l":3.13,"n":17,"o":3.14,"t":"2026-10-16T21:00:00Z","v":7225,"vw":3.139752},{"c":3.1231,"h":3.124,"l":3.12,"n":4,"o":3.1204,"t":"2026-10-16T21:15:00Z","v":2950,"vw":3.122561},{"c":3.14,"h":3.14,"l":3.1394,"n":4,"o":3.1394,"t":"2026-10-16T21:30:00Z","v":1381,"vw":3.139612},{"c":3.12,"h":3.12,"l":3.09,"n":8,"o":3.12,"t":"2026-10-16T21:45:00Z","v":400,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-16T22:15:00Z","v":268,"vw":3.11},{"c":3.1005,"h":3.12,"l":3.1,"n":11,"o":3.11,"t":"2026-10-16T22:30:00Z","v":2860,"vw":3.108134},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.1},{"c":3.12,"h":3.12,"l":3.07,"n":12,"o":3.07,"t":"2026-10-16T23:00:00Z","v":6902,"vw":3.095544},{"c":3.122,"h":3.13,"l":3.05,"n":18,"o":3.1163,"t":"2026-10-16T23:15:00Z","v":8351,"vw":3.06423},{"c":3.09,"h":3.1295,"l":3.09,"n":7,"o":3.1295,"t":"2026-10-16T23:30:00Z","v":2657,"vw":3.126958},{"c":3.1297,"h":3.1297,"l":3.11,"n":5,"o":3.11,"t":"2026-10-16T23:45:00Z","v":3216,"vw":3.128074},{"c":3.31,"h":3.36,"l":3.3,"n":70,"o":3.33,"t":"2026-10-19T08:00:00Z","v":26924,"vw":3.335868},{"c":3.31,"h":3.31,"l":3.29,"n":13,"o":3.3,"t":"2026-10-19T08:15:00Z","v":4742,"vw":3.30454},{"c":3.33,"h":3.34,"l":3.31,"n":16,"o":3.31,"t":"2026-10-19T08:30:00Z","v":2984,"vw":3.327972},{"c":3.3092,"h":3.32,"l":3.3092,"n":4,"o":3.32,"t":"2026-10-19T08:45:00Z","v":460,"vw":3.316243},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-19T09:00:00Z","v":1418,"vw":3.3},{"c":3.35,"h":3.35,"l":3.32,"n":8,"o":3.3281,"t":"2026-10-19T09:15:00Z","v":2708,"vw":3.329134},{"c":3.34,"h":3.34,"l":3.33,"n":4,"o":3.33,"t":"2026-10-19T09:30:00Z","v":970,"vw":3.331042},{"c":3.331,"h":3.34,"l":3.3202,"n":14,"o":3.34,"t":"2026-10-19T09:45:00Z","v":1152,"vw":3.33241},{"c":3.35,"h":3.35,"l":3.34,"n":3,"o":3.34,"t":"2026-10-19T10:00:00Z","v":201,"vw":3.345},{"c":3.34,"h":3.3578,"l":3.34,"n":4,"o":3.3578,"t":"2026-10-19T10:15:00Z","v":850,"vw":3.349529},{"c":3.3594,"h":3.37,"l":3.32,"n":50,"o":3.32,"t":"2026-10-19T10:30:00Z","v":13577,"vw":3.345961},{"c":3.41,"h":3.41,"l":3.38,"n":38,"o":3.38,"t":"2026-10-19T10:45:00Z","v":8657,"vw":3.401721},{"c":3.329,"h":3.41,"l":3.329,"n":34,"o":3.41,"t":"2026-10-19T11:00:00Z","v":31550,"vw":3.364272},{"c":3.31,"h":3.33,"l":3.31,"n":27,"o":3.3269,"t":"2026-10-19T11:15:00Z","v":24158,"vw":3.326095},{"c":3.38,"h":3.38,"l":3.2831,"n":70,"o":3.301,"t":"2026-10-19T11:30:00Z","v":32511,"vw":3.34525},{"c":3.47,"h":3.47,"l":3.3402,"n":80,"o":3.3402,"t":"2026-10-19T11:45:00Z","v":34692,"vw":3.426728},{"c":3.48,"h":3.4909,"l":3.45,"n":134,"o":3.455,"t":"2026-10-19T12:00:00Z","v":89544,"vw":3.481248},{"c":3.4998,"h":3.5,"l":3.46,"n":75,"o":3.49,"t":"2026-10-19T12:15:00Z","v":39739,"vw":3.478052},{"c":3.49,"h":3.5199,"l":3.4706,"n":58,"o":3.4706,"t":"2026-10-19T12:30:00Z","v":39726,"vw":3.50323},{"c":3.44,"h":3.48,"l":3.44,"n":59,"o":3.475,"t":"2026-10-19T12:45:00Z","v":48802,"vw":3.450268},{"c":3.49,"h":3.5,"l":3.439,"n":59,"o":3.439,"t":"2026-10-19T13:00:00Z","v":48974,"vw":3.465738},{"c":3.44,"h":3.52,"l":3.44,"n":131,"o":3.49,"t":"2026-10-19T13:15:00Z","v":61135,"vw":3.48502},{"c":3.43,"h":3.4899,"l":3.32,"n":625,"o":3.43,"t":"2026-10-19T13:30:00Z","v":454705,"vw":3.390357},{"c":3.33,"h":3.5,"l":3.33,"n":322,"o":3.43,"t":"2026-10-19T13:45:00Z","v":166166,"vw":3.396232},{"c":3.36,"h":3.36,"l":3.265,"n":398,"o":3.345,"t":"2026-10-19T14:00:00Z","v":216522,"vw":3.307266},{"c":3.39,"h":3.42,"l":3.365,"n":370,"o":3.38,"t":"2026-10-19T14:15:00Z","v":110260,"vw":3.388965},{"c":3.395,"h":3.42,"l":3.34,"n":152,"o":3.39,"t":"2026-10-19T14:30:00Z","v":58438,"vw":3.372507},{"c":3.4652,"h":3.48,"l":3.405,"n":169,"o":3.42,"t":"2026-10-19T14:45:00Z","v":46067,"vw":3.447541},{"c":3.45,"h":3.5037,"l":3.4329,"n":170,"o":3.47,"t":"2026-10-19T15:00:00Z","v":60113,"vw":3.462972},{"c":3.48,"h":3.49,"l":3.427,"n":170,"o":3.445,"t":"2026-10-19T15:15:00Z","v":45879,"vw":3.455306},{"c":3.505,"h":3.52,"l":3.4701,"n":140,"o":3.48,"t":"2026-10-19T15:30:00Z","v":53019,"vw":3.499425},{"c":3.5,"h":3.52,"l":3.48,"n":107,"o":3.5,"t":"2026-10-19T15:45:00Z","v":32396,"vw":3.496079},{"c":3.48,"h":3.5,"l":3.465,"n":157,"o":3.5,"t":"2026-10-19T16:00:00Z","v":30941,"vw":3.474753},{"c":3.4726,"h":3.5,"l":3.4625,"n":109,"o":3.485,"t":"2026-10-19T16:15:00Z","v":25083,"vw":3.476919},{"c":3.4559,"h":3.4727,"l":3.4425,"n":83,"o":3.46,"t":"2026-10-19T16:30:00Z","v":33177,"vw":3.461348},{"c":3.39,"h":3.455,"l":3.39,"n":113,"o":3.455,"t":"2026-10-19T16:45:00Z","v":54286,"vw":3.403607},{"c":3.385,"h":3.4081,"l":3.38,"n":97,"o":3.38,"t":"2026-10-19T17:00:00Z","v":42523,"vw":3.396954},{"c":3.4,"h":3.4,"l":3.37,"n":45,"o":3.38,"t":"2026-10-19T17:15:00Z","v":26541,"vw":3.389394},{"c":3.37,"h":3.41,"l":3.36,"n":95,"o":3.3801,"t":"2026-10-19T17:30:00Z","v":41439,"vw":3.375357},{"c":3.2983,"h":3.35,"l":3.29,"n":206,"o":3.35,"t":"2026-10-19T17:45:00Z","v":104323,"vw":3.305449},{"c":3.32,"h":3.32,"l":3.27,"n":110,"o":3.3,"t":"2026-10-19T18:00:00Z","v":48184,"vw":3.293936},{"c":3.2299,"h":3.3101,"l":3.205,"n":116,"o":3.3101,"t":"2026-10-19T18:15:00Z","v":76874,"vw":3.254854},{"c":3.255,"h":3.255,"l":3.2,"n":236,"o":3.22,"t":"2026-10-19T18:30:00Z","v":141547,"vw":3.214574},{"c":3.29,"h":3.3057,"l":3.2626,"n":61,"o":3.2699,"t":"2026-10-19T18:45:00Z","v":46041,"vw":3.280035},{"c":3.3176,"h":3.33,"l":3.29,"n":133,"o":3.29,"t":"2026-10-19T19:00:00Z","v":67246,"vw":3.308188},{"c":3.35,"h":3.44,"l":3.319,"n":645,"o":3.32,"t":"2026-10-19T19:15:00Z","v":230901,"vw":3.382452},{"c":3.39,"h":3.43,"l":3.335,"n":151,"o":3.3354,"t":"2026-10-19T19:30:00Z","v":45044,"vw":3.381119},{"c":3.28,"h":3.39,"l":3.275,"n":188,"o":3.39,"t":"2026-10-19T19:45:00Z","v":56022,"vw":3.341081},{"c":3.27,"h":3.29,"l":3.2301,"n":144,"o":3.29,"t":"2026-10-19T20:00:00Z","v":81037,"vw":3.255971},{"c":3.29,"h":3.3,"l":3.2799,"n":15,"o":3.28,"t":"2026-10-19T20:15:00Z","v":4553,"vw":3.290301},{"c":3.2888,"h":3.2888,"l":3.28,"n":28,"o":3.2815,"t":"2026-10-19T20:30:00Z","v":24881,"vw":3.28133},{"c":3.27,"h":3.28,"l":3.27,"n":6,"o":3.28,"t":"2026-10-19T20:45:00Z","v":1882,"vw":3.272169},{"c":3.31,"h":3.31,"l":3.29,"n":16,"o":3.29,"t":"2026-10-19T21:00:00Z","v":13469,"vw":3.297014},{"c":3.37,"h":3.37,"l":3.3079,"n":12,"o":3.3079,"t":"2026-10-19T21:15:00Z","v":19339,"vw":3.315754},{"c":3.3,"h":3.35,"l":3.3,"n":2,"o":3.35,"t":"2026-10-19T21:30:00Z","v":570,"vw":3.317544},{"c":3.2924,"h":3.296,"l":3.2801,"n":7,"o":3.29,"t":"2026-10-19T21:45:00Z","v":16872,"vw":3.284072},{"c":3.31,"h":3.35,"l":3.3097,"n":13,"o":3.35,"t":"2026-10-19T22:15:00Z","v":10083,"vw":3.310779},{"c":3.319,"h":3.319,"l":3.3031,"n":3,"o":3.3115,"t":"2026-10-19T22:30:00Z","v":3237,"vw":3.309743},{"c":3.3002,"h":3.3002,"l":3.29,"n":3,"o":3.29,"t":"2026-10-19T23:00:00Z","v":3310,"vw":3.293136},{"c":3.29,"h":3.29,"l":3.28,"n":4,"o":3.2897,"t":"2026-10-19T23:15:00Z","v":5280,"vw":3.288011},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-19T23:30:00Z","v":2100,"vw":3.29},{"c":3.2692,"h":3.2894,"l":3.24,"n":16,"o":3.2894,"t":"2026-10-19T23:45:00Z","v":5317,"vw":3.258462},{"c":3.13,"h":3.19,"l":3.11,"n":66,"o":3.19,"t":"2026-10-20T08:00:00Z","v":30767,"vw":3.145222},{"c":3.14,"h":3.14,"l":3.13,"n":22,"o":3.13,"t":"2026-10-20T08:15:00Z","v":11512,"vw":3.13761},{"c":3.169,"h":3.169,"l":3.15,"n":2,"o":3.15,"t":"2026-10-20T08:30:00Z","v":1095,"vw":3.151735},{"c":3.1,"h":3.13,"l":3.1,"n":13,"o":3.13,"t":"2026-10-20T08:45:00Z","v":7358,"vw":3.105844},{"c":3.07,"h":3.1,"l":3.04,"n":24,"o":3.1,"t":"2026-10-20T09:00:00Z","v":12829,"vw":3.062619},{"c":3.09,"h":3.09,"l":3.08,"n":4,"o":3.08,"t":"2026-10-20T09:15:00Z","v":2800,"vw":3.08202},{"c":3.09,"h":3.1,"l":3.09,"n":4,"o":3.1,"t":"2026-10-20T09:30:00Z","v":246,"vw":3.095726},{"c":3.1,"h":3.1,"l":3.02,"n":6,"o":3.02,"t":"2026-10-20T09:45:00Z","v":12280,"vw":3.032671},{"c":3.0909,"h":3.0909,"l":3.08,"n":4,"o":3.08,"t":"2026-10-20T10:00:00Z","v":602,"vw":3.083621},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-20T10:15:00Z","v":500,"vw":3.1},{"c":3.05,"h":3.05,"l":3.03,"n":9,"o":3.03,"t":"2026-10-20T10:30:00Z","v":5797,"vw":3.035165},{"c":3.0322,"h":3.05,"l":3.0322,"n":14,"o":3.05,"t":"2026-10-20T10:45:00Z","v":16696,"vw":3.043696},{"c":3.019,"h":3.0599,"l":3,"n":34,"o":3.0599,"t":"2026-10-20T11:00:00Z","v":11393,"vw":3.017018},{"c":2.99,"h":3.0104,"l":2.98,"n":65,"o":3.0104,"t":"2026-10-20T11:15:00Z","v":23577,"vw":2.998783},{"c":3.039,"h":3.04,"l":2.98,"n":16,"o":2.98,"t":"2026-10-20T11:30:00Z","v":27375,"vw":3.030765},{"c":3,"h":3.0193,"l":3,"n":15,"o":3,"t":"2026-10-20T11:45:00Z","v":5437,"vw":3.001197},{"c":3,"h":3.009,"l":2.99,"n":15,"o":3,"t":"2026-10-20T12:00:00Z","v":8867,"vw":3.003339},{"c":3,"h":3.01,"l":2.991,"n":11,"o":3.01,"t":"2026-10-20T12:15:00Z","v":1880,"vw":3.003833},{"c":3.0315,"h":3.05,"l":2.98,"n":57,"o":2.98,"t":"2026-10-20T12:30:00Z","v":36088,"vw":3.017436},{"c":3.05,"h":3.06,"l":3.03,"n":23,"o":3.04,"t":"2026-10-20T12:45:00Z","v":27219,"vw":3.035327},{"c":3.03,"h":3.05,"l":3.03,"n":5,"o":3.05,"t":"2026-10-20T13:00:00Z","v":2345,"vw":3.031739},{"c":3.01,"h":3.0786,"l":3.01,"n":39,"o":3.059,"t":"2026-10-20T13:15:00Z","v":20990,"vw":3.041569},{"c":2.8,"h":3.09,"l":2.78,"n":993,"o":3.06,"t":"2026-10-20T13:30:00Z","v":445203,"vw":2.870162},{"c":2.915,"h":2.93,"l":2.79,"n":367,"o":2.79,"t":"2026-10-20T13:45:00Z","v":133769,"vw":2.854971},{"c":3.04,"h":3.04,"l":2.88,"n":521,"o":2.91,"t":"2026-10-20T14:00:00Z","v":281753,"vw":2.978405},{"c":3.2444,"h":3.255,"l":3.02,"n":603,"o":3.04,"t":"2026-10-20T14:15:00Z","v":271199,"vw":3.140534},{"c":3.2888,"h":3.305,"l":3.19,"n":539,"o":3.24,"t":"2026-10-20T14:30:00Z","v":280406,"vw":3.256792},{"c":3.24,"h":3.3176,"l":3.22,"n":311,"o":3.29,"t":"2026-10-20T14:45:00Z","v":130440,"vw":3.268317},{"c":3.04,"h":3.23,"l":3.0198,"n":408,"o":3.23,"t":"2026-10-20T15:00:00Z","v":201910,"vw":3.130088},{"c":3.09,"h":3.11,"l":3.055,"n":214,"o":3.0797,"t":"2026-10-20T15:15:00Z","v":114405,"vw":3.088306},{"c":3.03,"h":3.09,"l":3.0151,"n":189,"o":3.09,"t":"2026-10-20T15:30:00Z","v":72648,"vw":3.054258},{"c":3.09,"h":3.09,"l":3,"n":172,"o":3.0201,"t":"2026-10-20T15:45:00Z","v":78413,"vw":3.043684},{"c":3.135,"h":3.14,"l":3.065,"n":251,"o":3.09,"t":"2026-10-20T16:00:00Z","v":125527,"vw":3.109324},{"c":3.1299,"h":3.13,"l":3.07,"n":95,"o":3.125,"t":"2026-10-20T16:15:00Z","v":47609,"vw":3.112672},{"c":3.13,"h":3.15,"l":3.1101,"n":116,"o":3.125,"t":"2026-10-20T16:30:00Z","v":53629,"vw":3.129771},{"c":3.085,"h":3.125,"l":3.0723,"n":114,"o":3.1212,"t":"2026-10-20T16:45:00Z","v":47443,"vw":3.098537},{"c":3.0588,"h":3.08,"l":3.0577,"n":144,"o":3.08,"t":"2026-10-20T17:00:00Z","v":63705,"vw":3.066315},{"c":3.045,"h":3.0798,"l":3.025,"n":81,"o":3.0798,"t":"2026-10-20T17:15:00Z","v":67499,"vw":3.036178},{"c":3.035,"h":3.05,"l":3.02,"n":65,"o":3.05,"t":"2026-10-20T17:30:00Z","v":14161,"vw":3.031977},{"c":3.05,"h":3.0584,"l":3.03,"n":68,"o":3.03,"t":"2026-10-20T17:45:00Z","v":17247,"vw":3.041413},{"c":3,"h":3.055,"l":2.99,"n":79,"o":3.055,"t":"2026-10-20T18:00:00Z","v":30115,"vw":3.023849},{"c":2.99,"h":3.0075,"l":2.975,"n":127,"o":3.0075,"t":"2026-10-20T18:15:00Z","v":48197,"vw":2.988461},{"c":2.94,"h":2.997,"l":2.94,"n":152,"o":2.99,"t":"2026-10-20T18:30:00Z","v":69692,"vw":2.964932},{"c":2.98,"h":2.99,"l":2.95,"n":98,"o":2.95,"t":"2026-10-20T18:45:00Z","v":46175,"vw":2.98099},{"c":2.99,"h":3.0099,"l":2.97,"n":96,"o":2.9788,"t":"2026-10-20T19:00:00Z","v":38891,"vw":2.987453},{"c":2.975,"h":2.9999,"l":2.9499,"n":160,"o":2.98,"t":"2026-10-20T19:15:00Z","v":102359,"vw":2.967032},{"c":3.03,"h":3.035,"l":2.975,"n":239,"o":2.975,"t":"2026-10-20T19:30:00Z","v":135239,"vw":3.019479},{"c":3.02,"h":3.06,"l":3,"n":188,"o":3.04,"t":"2026-10-20T19:45:00Z","v":78726,"vw":3.031609},{"c":3.035,"h":3.0479,"l":2.9964,"n":51,"o":3.01,"t":"2026-10-20T20:00:00Z","v":13671,"vw":3.020102},{"c":3.0469,"h":3.056,"l":3.0469,"n":5,"o":3.0485,"t":"2026-10-20T20:15:00Z","v":1535,"vw":3.049787},{"c":3.0806,"h":3.092,"l":3.07,"n":48,"o":3.07,"t":"2026-10-20T20:30:00Z","v":13901,"vw":3.087635},{"c":3.19,"h":3.2073,"l":3.1,"n":79,"o":3.1,"t":"2026-10-20T20:45:00Z","v":60771,"vw":3.179984},{"c":3.22,"h":3.279,"l":3.19,"n":92,"o":3.2,"t":"2026-10-20T21:00:00Z","v":42757,"vw":3.218895},{"c":3.21,"h":3.2395,"l":3.181,"n":36,"o":3.23,"t":"2026-10-20T21:15:00Z","v":13979,"vw":3.216294},{"c":3.2214,"h":3.34,"l":3.1819,"n":37,"o":3.1819,"t":"2026-10-20T21:30:00Z","v":9709,"vw":3.250438},{"c":3.29,"h":3.31,"l":3.28,"n":43,"o":3.295,"t":"2026-10-20T21:45:00Z","v":8028,"vw":3.295823},{"c":3.32,"h":3.32,"l":3.27,"n":20,"o":3.3,"t":"2026-10-20T22:00:00Z","v":4122,"vw":3.287325},{"c":3.32,"h":3.33,"l":3.31,"n":28,"o":3.32,"t":"2026-10-20T22:15:00Z","v":21517,"vw":3.323117},{"c":3.3,"h":3.329,"l":3.3,"n":36,"o":3.31,"t":"2026-10-20T22:30:00Z","v":14036,"vw":3.313867},{"c":3.3399,"h":3.34,"l":3.31,"n":29,"o":3.319,"t":"2026-10-20T22:45:00Z","v":33886,"vw":3.332655},{"c":3.271,"h":3.33,"l":3.2709,"n":46,"o":3.33,"t":"2026-10-20T23:00:00Z","v":24079,"vw":3.297269},{"c":3.26,"h":3.27,"l":3.25,"n":55,"o":3.27,"t":"2026-10-20T23:15:00Z","v":12586,"vw":3.259269},{"c":3.27,"h":3.27,"l":3.25,"n":14,"o":3.25,"t":"2026-10-20T23:30:00Z","v":8825,"vw":3.263402},{"c":3.33,"h":3.3492,"l":3.27,"n":53,"o":3.27,"t":"2026-10-20T23:45:00Z","v":10828,"vw":3.319065},{"c":3.295,"h":3.36,"l":3.295,"n":72,"o":3.35,"t":"2026-10-21T08:00:00Z","v":31835,"vw":3.326394},{"c":3.29,"h":3.29,"l":3.27,"n":8,"o":3.29,"t":"2026-10-21T08:15:00Z","v":5183,"vw":3.285176},{"c":3.21,"h":3.21,"l":3.21,"n":16,"o":3.21,"t":"2026-10-21T08:30:00Z","v":20504,"vw":3.21},{"c":3.17,"h":3.2198,"l":3.16,"n":15,"o":3.2198,"t":"2026-10-21T08:45:00Z","v":8613,"vw":3.202814},{"c":3.18,"h":3.1978,"l":3.18,"n":20,"o":3.18,"t":"2026-10-21T09:00:00Z","v":13448,"vw":3.180637},{"c":3.19,"h":3.1948,"l":3.17,"n":11,"o":3.1948,"t":"2026-10-21T09:15:00Z","v":3400,"vw":3.186612},{"c":3.19,"h":3.1989,"l":3.19,"n":2,"o":3.1989,"t":"2026-10-21T09:30:00Z","v":700,"vw":3.191271},{"c":3.17,"h":3.19,"l":3.16,"n":46,"o":3.16,"t":"2026-10-21T09:45:00Z","v":16983,"vw":3.162528},{"c":3.1597,"h":3.1791,"l":3.15,"n":7,"o":3.1791,"t":"2026-10-21T10:00:00Z","v":2313,"vw":3.163703},{"c":3.1793,"h":3.1793,"l":3.1592,"n":6,"o":3.1592,"t":"2026-10-21T10:15:00Z","v":4087,"vw":3.164374},{"c":3.21,"h":3.21,"l":3.18,"n":4,"o":3.18,"t":"2026-10-21T10:30:00Z","v":584,"vw":3.204231},{"c":3.21,"h":3.2196,"l":3.2,"n":6,"o":3.2196,"t":"2026-10-21T10:45:00Z","v":1660,"vw":3.21014},{"c":3.2082,"h":3.23,"l":3.2082,"n":12,"o":3.21,"t":"2026-10-21T11:00:00Z","v":3365,"vw":3.211475},{"c":3.2299,"h":3.23,"l":3.2,"n":11,"o":3.2,"t":"2026-10-21T11:15:00Z","v":7646,"vw":3.208083},{"c":3.2222,"h":3.31,"l":3.2,"n":63,"o":3.23,"t":"2026-10-21T11:30:00Z","v":26189,"vw":3.255206},{"c":3.25,"h":3.2601,"l":3.22,"n":12,"o":3.22,"t":"2026-10-21T11:45:00Z","v":5241,"vw":3.23528},{"c":3.24,"h":3.28,"l":3.24,"n":11,"o":3.28,"t":"2026-10-21T12:00:00Z","v":8027,"vw":3.260963},{"c":3.28,"h":3.28,"l":3.24,"n":17,"o":3.24,"t":"2026-10-21T12:15:00Z","v":6687,"vw":3.262092},{"c":3.26,"h":3.31,"l":3.26,"n":78,"o":3.2692,"t":"2026-10-21T12:30:00Z","v":30897,"vw":3.290059},{"c":3.27,"h":3.28,"l":3.25,"n":9,"o":3.2702,"t":"2026-10-21T12:45:00Z","v":4850,"vw":3.265497},{"c":3.26,"h":3.28,"l":3.26,"n":29,"o":3.2747,"t":"2026-10-21T13:00:00Z","v":6653,"vw":3.271232},{"c":3.24,"h":3.29,"l":3.23,"n":54,"o":3.2882,"t":"2026-10-21T13:15:00Z","v":9877,"vw":3.250226},{"c":3.02,"h":3.37,"l":2.975,"n":773,"o":3.25,"t":"2026-10-21T13:30:00Z","v":462007,"vw":3.182921},{"c":3.0699,"h":3.09,"l":2.98,"n":545,"o":3.03,"t":"2026-10-21T13:45:00Z","v":327716,"vw":3.041038},{"c":3.068,"h":3.13,"l":3.045,"n":309,"o":3.08,"t":"2026-10-21T14:00:00Z","v":116375,"vw":3.088381},{"c":3.11,"h":3.13,"l":3.05,"n":306,"o":3.065,"t":"2026-10-21T14:15:00Z","v":113946,"vw":3.101736},{"c":3.221,"h":3.2399,"l":3.11,"n":240,"o":3.11,"t":"2026-10-21T14:30:00Z","v":141616,"vw":3.159149},{"c":3.23,"h":3.31,"l":3.2013,"n":188,"o":3.2266,"t":"2026-10-21T14:45:00Z","v":84452,"vw":3.274687},{"c":3.265,"h":3.27,"l":3.2086,"n":124,"o":3.245,"t":"2026-10-21T15:00:00Z","v":37568,"vw":3.235112},{"c":3.23,"h":3.2699,"l":3.2052,"n":79,"o":3.2658,"t":"2026-10-21T15:15:00Z","v":35626,"vw":3.230975},{"c":3.26,"h":3.28,"l":3.225,"n":88,"o":3.235,"t":"2026-10-21T15:30:00Z","v":22312,"vw":3.248538},{"c":3.2599,"h":3.27,"l":3.245,"n":94,"o":3.265,"t":"2026-10-21T15:45:00Z","v":31858,"vw":3.261333},{"c":3.2124,"h":3.26,"l":3.21,"n":100,"o":3.26,"t":"2026-10-21T16:00:00Z","v":32447,"vw":3.240814},{"c":3.2371,"h":3.2371,"l":3.2101,"n":26,"o":3.215,"t":"2026-10-21T16:15:00Z","v":9066,"vw":3.223307},{"c":3.27,"h":3.31,"l":3.2,"n":107,"o":3.23,"t":"2026-10-21T16:30:00Z","v":33286,"vw":3.23479},{"c":3.28,"h":3.2898,"l":3.263,"n":46,"o":3.28,"t":"2026-10-21T16:45:00Z","v":14777,"vw":3.275522},{"c":3.335,"h":3.345,"l":3.26,"n":94,"o":3.2786,"t":"2026-10-21T17:00:00Z","v":29241,"vw":3.301666},{"c":3.35,"h":3.36,"l":3.32,"n":116,"o":3.335,"t":"2026-10-21T17:15:00Z","v":29413,"vw":3.338629},{"c":3.34,"h":3.3599,"l":3.34,"n":85,"o":3.34,"t":"2026-10-21T17:30:00Z","v":30212,"vw":3.34944},{"c":3.38,"h":3.383,"l":3.34,"n":97,"o":3.34,"t":"2026-10-21T17:45:00Z","v":25572,"vw":3.368123},{"c":3.3677,"h":3.4,"l":3.355,"n":64,"o":3.39,"t":"2026-10-21T18:00:00Z","v":39350,"vw":3.373709},{"c":3.345,"h":3.38,"l":3.34,"n":76,"o":3.375,"t":"2026-10-21T18:15:00Z","v":48392,"vw":3.349122},{"c":3.395,"h":3.4199,"l":3.343,"n":68,"o":3.343,"t":"2026-10-21T18:30:00Z","v":26757,"vw":3.392667},{"c":3.3311,"h":3.405,"l":3.3311,"n":137,"o":3.4,"t":"2026-10-21T18:45:00Z","v":62257,"vw":3.366624},{"c":3.335,"h":3.3501,"l":3.3001,"n":127,"o":3.3325,"t":"2026-10-21T19:00:00Z","v":68247,"vw":3.320921},{"c":3.35,"h":3.3868,"l":3.34,"n":82,"o":3.3499,"t":"2026-10-21T19:15:00Z","v":71791,"vw":3.366374},{"c":3.375,"h":3.405,"l":3.375,"n":100,"o":3.3998,"t":"2026-10-21T19:30:00Z","v":25576,"vw":3.391408},{"c":3.29,"h":3.3959,"l":3.29,"n":125,"o":3.3891,"t":"2026-10-21T19:45:00Z","v":48623,"vw":3.343983},{"c":3.3,"h":3.35,"l":3.26,"n":29,"o":3.29,"t":"2026-10-21T20:00:00Z","v":9579,"vw":3.285676},{"c":3.311,"h":3.3285,"l":3.3,"n":15,"o":3.31,"t":"2026-10-21T20:15:00Z","v":2645,"vw":3.311885},{"c":3.3685,"h":3.3685,"l":3.33,"n":60,"o":3.33,"t":"2026-10-21T20:30:00Z","v":4540,"vw":3.352054},{"c":3.32,"h":3.36,"l":3.32,"n":14,"o":3.36,"t":"2026-10-21T20:45:00Z","v":2528,"vw":3.34312},{"c":3.3008,"h":3.32,"l":3.3008,"n":3,"o":3.32,"t":"2026-10-21T21:00:00Z","v":1730,"vw":3.302191},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-21T21:15:00Z","v":4000,"vw":3.32},{"c":3.21,"h":3.3,"l":3.21,"n":8,"o":3.3,"t":"2026-10-21T21:45:00Z","v":3471,"vw":3.265678},{"c":3.1899,"h":3.23,"l":3.18,"n":39,"o":3.23,"t":"2026-10-21T22:15:00Z","v":7232,"vw":3.20598},{"c":3.19,"h":3.21,"l":3.18,"n":15,"o":3.18,"t":"2026-10-21T22:30:00Z","v":5265,"vw":3.194895},{"c":3.1969,"h":3.2,"l":3.189,"n":17,"o":3.19,"t":"2026-10-21T22:45:00Z","v":3940,"vw":3.19195},{"c":3.16,"h":3.19,"l":3.16,"n":52,"o":3.19,"t":"2026-10-21T23:00:00Z","v":13675,"vw":3.168249},{"c":3.1598,"h":3.1598,"l":3.15,"n":3,"o":3.15,"t":"2026-10-21T23:15:00Z","v":1376,"vw":3.157122},{"c":3.141,"h":3.15,"l":3.141,"n":4,"o":3.15,"t":"2026-10-21T23:30:00Z","v":7590,"vw":3.141935},{"c":3.13,"h":3.14,"l":3.13,"n":5,"o":3.14,"t":"2026-10-21T23:45:00Z","v":580,"vw":3.136429},{"c":2.94,"h":3.04,"l":2.92,"n":203,"o":2.98,"t":"2026-10-22T08:00:00Z","v":61528,"vw":2.968906},{"c":2.9681,"h":2.9681,"l":2.949,"n":4,"o":2.949,"t":"2026-10-22T08:15:00Z","v":454,"vw":2.959174},{"c":2.97,"h":2.97,"l":2.96,"n":7,"o":2.96,"t":"2026-10-22T08:30:00Z","v":3586,"vw":2.962339},{"c":2.95,"h":2.98,"l":2.95,"n":15,"o":2.9705,"t":"2026-10-22T08:45:00Z","v":2700,"vw":2.966389},{"c":2.95,"h":2.95,"l":2.94,"n":14,"o":2.94,"t":"2026-10-22T09:00:00Z","v":3640,"vw":2.946373},{"c":2.94,"h":2.96,"l":2.94,"n":2,"o":2.96,"t":"2026-10-22T09:15:00Z","v":200,"vw":2.95},{"c":2.96,"h":2.96,"l":2.95,"n":7,"o":2.95,"t":"2026-10-22T09:30:00Z","v":779,"vw":2.957097},{"c":2.97,"h":2.97,"l":2.95,"n":6,"o":2.95,"t":"2026-10-22T09:45:00Z","v":4640,"vw":2.952391},{"c":2.98,"h":2.98,"l":2.97,"n":18,"o":2.97,"t":"2026-10-22T10:00:00Z","v":7655,"vw":2.97209},{"c":3.02,"h":3.029,"l":3.02,"n":6,"o":3.02,"t":"2026-10-22T10:15:00Z","v":2400,"vw":3.025745},{"c":3.05,"h":3.05,"l":3.04,"n":5,"o":3.04,"t":"2026-10-22T10:30:00Z","v":1000,"vw":3.044949},{"c":3.01,"h":3.03,"l":3,"n":4,"o":3.03,"t":"2026-10-22T10:45:00Z","v":1200,"vw":3.004633},{"c":3.07,"h":3.09,"l":3.0006,"n":24,"o":3.0006,"t":"2026-10-22T11:00:00Z","v":12394,"vw":3.058095},{"c":3.04,"h":3.0593,"l":3.0384,"n":13,"o":3.04,"t":"2026-10-22T11:15:00Z","v":5514,"vw":3.040264},{"c":3.0869,"h":3.0969,"l":3.02,"n":29,"o":3.02,"t":"2026-10-22T11:30:00Z","v":18160,"vw":3.070113},{"c":3.06,"h":3.065,"l":3.0478,"n":10,"o":3.065,"t":"2026-10-22T11:45:00Z","v":10800,"vw":3.049313},{"c":3.0209,"h":3.0209,"l":3,"n":25,"o":3.011,"t":"2026-10-22T12:00:00Z","v":9746,"vw":3.006063},{"c":2.99,"h":3.025,"l":2.99,"n":18,"o":3.01,"t":"2026-10-22T12:15:00Z","v":11154,"vw":3.006257},{"c":3.02,"h":3.0396,"l":3.01,"n":15,"o":3.0396,"t":"2026-10-22T12:30:00Z","v":6615,"vw":3.014356},{"c":2.98,"h":3.019,"l":2.98,"n":22,"o":3.019,"t":"2026-10-22T12:45:00Z","v":12106,"vw":2.987522},{"c":2.96,"h":2.99,"l":2.96,"n":23,"o":2.98,"t":"2026-10-22T13:00:00Z","v":4534,"vw":2.973358},{"c":3,"h":3,"l":2.9531,"n":60,"o":2.9531,"t":"2026-10-22T13:15:00Z","v":34062,"vw":2.975608},{"c":2.87,"h":3.0299,"l":2.82,"n":580,"o":3.02,"t":"2026-10-22T13:30:00Z","v":296675,"vw":2.927556},{"c":2.848,"h":2.8977,"l":2.775,"n":618,"o":2.88,"t":"2026-10-22T13:45:00Z","v":265252,"vw":2.838484},{"c":2.8,"h":2.91,"l":2.79,"n":731,"o":2.845,"t":"2026-10-22T14:00:00Z","v":379776,"vw":2.863273},{"c":2.72,"h":2.81,"l":2.7101,"n":552,"o":2.795,"t":"2026-10-22T14:15:00Z","v":245679,"vw":2.770564},{"c":2.716,"h":2.7377,"l":2.6999,"n":308,"o":2.725,"t":"2026-10-22T14:30:00Z","v":106692,"vw":2.717905},{"c":2.67,"h":2.7277,"l":2.64,"n":411,"o":2.715,"t":"2026-10-22T14:45:00Z","v":183751,"vw":2.66422},{"c":2.62,"h":2.685,"l":2.59,"n":464,"o":2.67,"t":"2026-10-22T15:00:00Z","v":271065,"vw":2.635153},{"c":2.6601,"h":2.72,"l":2.615,"n":375,"o":2.62,"t":"2026-10-22T15:15:00Z","v":240940,"vw":2.690273},{"c":2.72,"h":2.7201,"l":2.64,"n":229,"o":2.66,"t":"2026-10-22T15:30:00Z","v":99285,"vw":2.675602},{"c":2.75,"h":2.775,"l":2.71,"n":278,"o":2.72,"t":"2026-10-22T15:45:00Z","v":105877,"vw":2.743285},{"c":2.765,"h":2.785,"l":2.745,"n":322,"o":2.76,"t":"2026-10-22T16:00:00Z","v":97924,"vw":2.761874},{"c":2.76,"h":2.77,"l":2.75,"n":144,"o":2.765,"t":"2026-10-22T16:15:00Z","v":64369,"vw":2.759304},{"c":2.7175,"h":2.755,"l":2.715,"n":167,"o":2.75,"t":"2026-10-22T16:30:00Z","v":55283,"vw":2.740286},{"c":2.7299,"h":2.7299,"l":2.68,"n":296,"o":2.715,"t":"2026-10-22T16:45:00Z","v":124709,"vw":2.701894},{"c":2.6977,"h":2.7275,"l":2.675,"n":266,"o":2.72,"t":"2026-10-22T17:00:00Z","v":74393,"vw":2.698015},{"c":2.705,"h":2.73,"l":2.685,"n":140,"o":2.695,"t":"2026-10-22T17:15:00Z","v":92914,"vw":2.715654},{"c":2.68,"h":2.7199,"l":2.675,"n":221,"o":2.7,"t":"2026-10-22T17:30:00Z","v":67901,"vw":2.696705},{"c":2.6711,"h":2.6852,"l":2.67,"n":76,"o":2.68,"t":"2026-10-22T17:45:00Z","v":23038,"vw":2.676887},{"c":2.665,"h":2.675,"l":2.6447,"n":155,"o":2.67,"t":"2026-10-22T18:00:00Z","v":49336,"vw":2.65898},{"c":2.6777,"h":2.72,"l":2.665,"n":155,"o":2.6699,"t":"2026-10-22T18:15:00Z","v":62190,"vw":2.695232},{"c":2.72,"h":2.725,"l":2.6649,"n":167,"o":2.67,"t":"2026-10-22T18:30:00Z","v":55188,"vw":2.684733},{"c":2.695,"h":2.725,"l":2.695,"n":118,"o":2.725,"t":"2026-10-22T18:45:00Z","v":39884,"vw":2.702497},{"c":2.695,"h":2.7,"l":2.665,"n":117,"o":2.69,"t":"2026-10-22T19:00:00Z","v":43396,"vw":2.688368},{"c":2.75,"h":2.77,"l":2.69,"n":178,"o":2.69,"t":"2026-10-22T19:15:00Z","v":71560,"vw":2.713635},{"c":2.6775,"h":2.75,"l":2.66,"n":271,"o":2.75,"t":"2026-10-22T19:30:00Z","v":70679,"vw":2.695962},{"c":2.74,"h":2.761,"l":2.655,"n":405,"o":2.68,"t":"2026-10-22T19:45:00Z","v":119262,"vw":2.725929},{"c":2.74,"h":2.79,"l":2.709,"n":22,"o":2.74,"t":"2026-10-22T20:00:00Z","v":13537,"vw":2.755309},{"c":2.709,"h":2.715,"l":2.69,"n":17,"o":2.715,"t":"2026-10-22T20:15:00Z","v":2854,"vw":2.70746},{"c":2.7,"h":2.71,"l":2.7,"n":9,"o":2.71,"t":"2026-10-22T20:30:00Z","v":2538,"vw":2.701182},{"c":2.6826,"h":2.7,"l":2.67,"n":29,"o":2.69,"t":"2026-10-22T20:45:00Z","v":8249,"vw":2.68106},{"c":2.73,"h":2.73,"l":2.701,"n":12,"o":2.701,"t":"2026-10-22T21:00:00Z","v":3400,"vw":2.712707},{"c":2.74,"h":2.75,"l":2.74,"n":13,"o":2.74,"t":"2026-10-22T21:15:00Z","v":6494,"vw":2.744531},{"c":2.7,"h":2.71,"l":2.7,"n":6,"o":2.71,"t":"2026-10-22T21:30:00Z","v":500,"vw":2.704082},{"c":2.7,"h":2.7,"l":2.69,"n":8,"o":2.7,"t":"2026-10-22T21:45:00Z","v":2575,"vw":2.694573},{"c":2.7,"h":2.7,"l":2.7,"n":14,"o":2.7,"t":"2026-10-22T22:00:00Z","v":5600,"vw":2.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15362870827743155,"strike":23.874097650119737,"iv":3.936041285163098,"gamma":0.0873275417330154,"theta":-0.012430471347580786,"vega":0.0017667875543930412,"rho":0.00019830697205018658,"breakevenPct":789.915791051747},{"delta":0.2,"premium":0.225,"strike":14.92574344382231,"iv":4.218962433013569,"gamma":0.08726587105523456,"theta":-0.015549523720637523,"vega":0.0021289678345545677,"rho":0.00024862434856656664,"breakevenPct":461.13864606749286},{"delta":0.25,"premium":0.2117146959449844,"strike":5.765706081100312,"iv":2.5679943034566777,"gamma":0.1625941799948835,"theta":-0.010730642585892621,"vega":0.002409832750484816,"rho":0.00036505657034493106,"breakevenPct":121.38595470538134},{"delta":0.3,"premium":0.2568843519390959,"strike":4.93115648060904,"iv":2.437846015927712,"gamma":0.18720822417802,"theta":-0.01116673995085523,"vega":0.0026374423689713654,"rho":0.00043603515944271303,"breakevenPct":92.14966046474578},{"delta":0.35,"premium":0.30752914258626185,"strike":4.424708574137381,"iv":2.366997307425379,"gamma":0.20447203023122873,"theta":-0.011473241619086867,"vega":0.0027920788256319416,"rho":0.0005028162424427802,"breakevenPct":75.26806358235713},{"delta":0.4,"premium":0.3598431083261142,"strike":3.9507844583694287,"iv":2.3012157166231937,"gamma":0.2199018494640843,"theta":-0.01171402009073217,"vega":0.002925608126621471,"rho":0.000568321554304455,"breakevenPct":59.65287284057564},{"delta":0.45,"premium":0.42082992412915654,"strike":3.6458503793542176,"iv":2.2617623116766916,"gamma":0.22580247503686035,"theta":-0.011613308066764187,"vega":0.00294946696991157,"rho":0.0006271980997492918,"breakevenPct":50.617789017902716},{"delta":0.5,"premium":0.4818167399321988,"strike":3.340916300339006,"iv":2.2223089067301895,"gamma":0.2317031006096364,"theta":-0.011512596042796206,"vega":0.0029733258132016694,"rho":0.0006860746451941284,"breakevenPct":41.58270519522979},{"delta":0.55,"premium":0.5428035557352412,"strike":3.0359822213237946,"iv":2.182855501783687,"gamma":0.23760372618241246,"theta":-0.011411884018828223,"vega":0.0029971846564917685,"rho":0.0007449511906389653,"breakevenPct":32.547621372556854},{"delta":0.6,"premium":0.6468680124572259,"strike":2.8062639750855483,"iv":2.235751798108379,"gamma":0.22232523818842367,"theta":-0.011064200062306951,"vega":0.0028509709356210645,"rho":0.000769863030743367,"breakevenPct":27.893777316399028},{"delta":0.65,"premium":0.7566956909801577,"strike":2.586608618039685,"iv":2.3010032698865865,"gamma":0.2042132633453666,"theta":-0.010683474509366988,"vega":0.0026820037424476677,"rho":0.0007902308399745587,"breakevenPct":23.826085519253404},{"delta":0.7,"premium":0.8665233695030892,"strike":2.3669532609938218,"iv":2.3662547416647937,"gamma":0.1861012885023096,"theta":-0.010302748956427023,"vega":0.0025130365492742716,"rho":0.0008105986492057504,"breakevenPct":19.758393722107794},{"delta":0.75,"premium":0.976351048026021,"strike":2.1472979039479583,"iv":2.431506213443001,"gamma":0.16798931365925251,"theta":-0.009922023403487058,"vega":0.002344069356100875,"rho":0.0008309664584369421,"breakevenPct":15.690701924962172},{"delta":0.8,"premium":1.1229911751790846,"strike":1.8993225169943662,"iv":2.5221361714277903,"gamma":0.14500762781515408,"theta":-0.009122420304546217,"vega":0.002088722569138301,"rho":0.0008221556444904561,"breakevenPct":11.937544154572233},{"delta":0.85,"premium":1.3445703209163606,"strike":1.5936961090808817,"iv":2.664429056499628,"gamma":0.11211268227802673,"theta":-0.007470109130691404,"vega":0.0016575330380729754,"rho":0.0007539459732024362,"breakevenPct":8.824682592490449},{"delta":0.9,"premium":1.5661494666536373,"strike":1.2880697011673967,"iv":2.8067219415714653,"gamma":0.07921773674089931,"theta":-0.005817797956836585,"vega":0.0012263435070076492,"rho":0.000685736301914416,"breakevenPct":5.711821030408657}],"put":[{"delta":0.1,"premium":0.24121349220329097,"strike":1.1621349220329096,"iv":4.138043084491006,"gamma":0.061829241804888024,"theta":-0.008585965108612887,"vega":0.0012868136360558902,"rho":-0.00040782311760026853,"breakevenPct":65.89179889519932},{"delta":0.15,"premium":0.27748283387688555,"strike":1.5248283387688557,"iv":3.383536152826582,"gamma":0.1046054374864163,"theta":-0.008804439590498933,"vega":0.0016929328090358438,"rho":-0.0005449565584143849,"breakevenPct":53.802018337334445},{"delta":0.2,"premium":0.3137521755504802,"strike":1.887521755504802,"iv":2.6290292211621575,"gamma":0.14738163316794461,"theta":-0.009022914072384978,"vega":0.002099051982015798,"rho":-0.0006820899992285015,"breakevenPct":41.71223777946956},{"delta":0.25,"premium":0.3931291980008657,"strike":2.143429890528138,"iv":2.344577363088372,"gamma":0.17418034789629508,"theta":-0.009278464690493737,"vega":0.0023361559325546775,"rho":-0.000853008651013154,"breakevenPct":35.17404842491583},{"delta":0.3,"premium":0.49188424702978173,"strike":2.351335256904804,"iv":2.271427517678573,"gamma":0.19379676830981568,"theta":-0.009550681998626324,"vega":0.0024972831333909206,"rho":-0.0010391146361071132,"breakevenPct":31.13144407870289},{"delta":0.35,"premium":0.5906392960586979,"strike":2.559240623281469,"iv":2.198277672268774,"gamma":0.21341318872333628,"theta":-0.009822899306758913,"vega":0.002658410334227164,"rho":-0.0012252206212010723,"breakevenPct":27.08883973248995},{"delta":0.4,"premium":0.6893943450876141,"strike":2.7671459896581347,"iv":2.125127826858975,"gamma":0.23302960913685694,"theta":-0.0100951166148915,"vega":0.0028195375350634076,"rho":-0.001411326606295032,"breakevenPct":23.04623538627701},{"delta":0.45,"premium":0.7881493941165301,"strike":2.9750513560348,"iv":2.051977981449176,"gamma":0.2526460295503775,"theta":-0.010367333923024089,"vega":0.0029806647358996507,"rho":-0.001597432591388991,"breakevenPct":19.00363104006407},{"delta":0.5,"premium":1.0051473997289402,"strike":3.2564342496611753,"iv":2.079391535572455,"gamma":0.24802023341783738,"theta":-0.010412081250648736,"vega":0.002968527026222609,"rho":-0.001877727065150465,"breakevenPct":16.619005558065368},{"delta":0.55,"premium":1.2382694448754634,"strike":3.5478368060943293,"iv":2.1205182805411535,"gamma":0.24008868048356166,"theta":-0.010425809944567757,"vega":0.0029327622832937554,"rho":-0.0021708654237302368,"breakevenPct":14.460468103004963},{"delta":0.6,"premium":1.4713914900219862,"strike":3.8392393625274828,"iv":2.161645025509852,"gamma":0.23215712754928597,"theta":-0.010439538638486777,"vega":0.002896997540364902,"rho":-0.0024640037823100078,"breakevenPct":12.301930647944566},{"delta":0.65,"premium":1.863510750438212,"strike":4.284876486960229,"iv":2.2263984584839904,"gamma":0.21741059160443751,"theta":-0.010216635769616955,"vega":0.002783962793212386,"rho":-0.0028833044316249478,"breakevenPct":10.31978753622158},{"delta":0.7,"premium":2.4512830897931654,"strike":4.920306043019639,"iv":2.320225572060319,"gamma":0.1942779187912677,"theta":-0.009702547336552274,"vega":0.0025758439012820915,"rho":-0.003457853338504824,"breakevenPct":8.554705436056562},{"delta":0.75,"premium":3.0390554291481204,"strike":5.555735599079049,"iv":2.4140526856366478,"gamma":0.17114524597809788,"theta":-0.009188458903487592,"vega":0.0023677250093517965,"rho":-0.004032402245384701,"breakevenPct":6.789623335891539},{"delta":0.8,"premium":3.7291565530425563,"strike":6.29384900320269,"iv":2.493078130764179,"gamma":0.14724529598523486,"theta":-0.008401520896545929,"vega":0.002121412269088547,"rho":-0.004688338344073099,"breakevenPct":5.011390734809847},{"delta":0.85,"premium":2.6894131892252067,"strike":5.322475065872007,"iv":1.788777184581991,"gamma":0.17089127565399825,"theta":-0.004749474506246667,"vega":0.0017512105576057188,"rho":-0.003969050509795863,"breakevenPct":2.479189753822222},{"delta":0.9,"premium":4.040827181836932,"strike":6.708540699319931,"iv":1.9112587622219712,"gamma":0.11895880432958465,"theta":-0.0032860189465799055,"vega":0.0012725509385263997,"rho":-0.005150477060091879,"breakevenPct":1.195795648777845}]},"raw":{"call":[{"delta":0.15,"premium":0.15362870827743155,"strike":23.874097650119737,"iv":3.936041285163098,"gamma":0.0873275417330154,"theta":-0.012430471347580786,"vega":0.0017667875543930412,"rho":0.00019830697205018658,"breakevenPct":789.915791051747},{"delta":0.2,"premium":0.225,"strike":14.92574344382231,"iv":4.218962433013569,"gamma":0.08726587105523456,"theta":-0.015549523720637523,"vega":0.0021289678345545677,"rho":0.00024862434856656664,"breakevenPct":461.13864606749286},{"delta":0.25,"premium":0.2117146959449844,"strike":5.765706081100312,"iv":2.5679943034566777,"gamma":0.1625941799948835,"theta":-0.010730642585892621,"vega":0.002409832750484816,"rho":0.00036505657034493106,"breakevenPct":121.38595470538134},{"delta":0.3,"premium":0.2568843519390959,"strike":4.93115648060904,"iv":2.437846015927712,"gamma":0.18720822417802,"theta":-0.01116673995085523,"vega":0.0026374423689713654,"rho":0.00043603515944271303,"breakevenPct":92.14966046474578},{"delta":0.35,"premium":0.30752914258626185,"strike":4.424708574137381,"iv":2.366997307425379,"gamma":0.20447203023122873,"theta":-0.011473241619086867,"vega":0.0027920788256319416,"rho":0.0005028162424427802,"breakevenPct":75.26806358235713},{"delta":0.4,"premium":0.3598431083261142,"strike":3.9507844583694287,"iv":2.3012157166231937,"gamma":0.2199018494640843,"theta":-0.01171402009073217,"vega":0.002925608126621471,"rho":0.000568321554304455,"breakevenPct":59.65287284057564},{"delta":0.45,"premium":0.42082992412915654,"strike":3.6458503793542176,"iv":2.2617623116766916,"gamma":0.22580247503686035,"theta":-0.011613308066764187,"vega":0.00294946696991157,"rho":0.0006271980997492918,"breakevenPct":50.617789017902716},{"delta":0.5,"premium":0.4818167399321988,"strike":3.340916300339006,"iv":2.2223089067301895,"gamma":0.2317031006096364,"theta":-0.011512596042796206,"vega":0.0029733258132016694,"rho":0.0006860746451941284,"breakevenPct":41.58270519522979},{"delta":0.55,"premium":0.5428035557352412,"strike":3.0359822213237946,"iv":2.182855501783687,"gamma":0.23760372618241246,"theta":-0.011411884018828223,"vega":0.0029971846564917685,"rho":0.0007449511906389653,"breakevenPct":32.547621372556854},{"delta":0.6,"premium":0.6468680124572259,"strike":2.8062639750855483,"iv":2.235751798108379,"gamma":0.22232523818842367,"theta":-0.011064200062306951,"vega":0.0028509709356210645,"rho":0.000769863030743367,"breakevenPct":27.893777316399028},{"delta":0.65,"premium":0.7566956909801577,"strike":2.586608618039685,"iv":2.3010032698865865,"gamma":0.2042132633453666,"theta":-0.010683474509366988,"vega":0.0026820037424476677,"rho":0.0007902308399745587,"breakevenPct":23.826085519253404},{"delta":0.7,"premium":0.8665233695030892,"strike":2.3669532609938218,"iv":2.3662547416647937,"gamma":0.1861012885023096,"theta":-0.010302748956427023,"vega":0.0025130365492742716,"rho":0.0008105986492057504,"breakevenPct":19.758393722107794},{"delta":0.75,"premium":0.976351048026021,"strike":2.1472979039479583,"iv":2.431506213443001,"gamma":0.16798931365925251,"theta":-0.009922023403487058,"vega":0.002344069356100875,"rho":0.0008309664584369421,"breakevenPct":15.690701924962172},{"delta":0.8,"premium":1.1229911751790846,"strike":1.8993225169943662,"iv":2.5221361714277903,"gamma":0.14500762781515408,"theta":-0.009122420304546217,"vega":0.002088722569138301,"rho":0.0008221556444904561,"breakevenPct":11.937544154572233},{"delta":0.85,"premium":1.3445703209163606,"strike":1.5936961090808817,"iv":2.664429056499628,"gamma":0.11211268227802673,"theta":-0.007470109130691404,"vega":0.0016575330380729754,"rho":0.0007539459732024362,"breakevenPct":8.824682592490449},{"delta":0.9,"premium":1.5661494666536373,"strike":1.2880697011673967,"iv":2.8067219415714653,"gamma":0.07921773674089931,"theta":-0.005817797956836585,"vega":0.0012263435070076492,"rho":0.000685736301914416,"breakevenPct":5.711821030408657}],"put":[{"delta":0.1,"premium":0.24121349220329097,"strike":1.1621349220329096,"iv":4.138043084491006,"gamma":0.061829241804888024,"theta":-0.008585965108612887,"vega":0.0012868136360558902,"rho":-0.00040782311760026853,"breakevenPct":65.89179889519932},{"delta":0.15,"premium":0.27748283387688555,"strike":1.5248283387688557,"iv":3.383536152826582,"gamma":0.1046054374864163,"theta":-0.008804439590498933,"vega":0.0016929328090358438,"rho":-0.0005449565584143849,"breakevenPct":53.802018337334445},{"delta":0.2,"premium":0.3137521755504802,"strike":1.887521755504802,"iv":2.6290292211621575,"gamma":0.14738163316794461,"theta":-0.009022914072384978,"vega":0.002099051982015798,"rho":-0.0006820899992285015,"breakevenPct":41.71223777946956},{"delta":0.25,"premium":0.3931291980008657,"strike":2.143429890528138,"iv":2.344577363088372,"gamma":0.17418034789629508,"theta":-0.009278464690493737,"vega":0.0023361559325546775,"rho":-0.000853008651013154,"breakevenPct":35.17404842491583},{"delta":0.3,"premium":0.49188424702978173,"strike":2.351335256904804,"iv":2.271427517678573,"gamma":0.19379676830981568,"theta":-0.009550681998626324,"vega":0.0024972831333909206,"rho":-0.0010391146361071132,"breakevenPct":31.13144407870289},{"delta":0.35,"premium":0.5906392960586979,"strike":2.559240623281469,"iv":2.198277672268774,"gamma":0.21341318872333628,"theta":-0.009822899306758913,"vega":0.002658410334227164,"rho":-0.0012252206212010723,"breakevenPct":27.08883973248995},{"delta":0.4,"premium":0.6893943450876141,"strike":2.7671459896581347,"iv":2.125127826858975,"gamma":0.23302960913685694,"theta":-0.0100951166148915,"vega":0.0028195375350634076,"rho":-0.001411326606295032,"breakevenPct":23.04623538627701},{"delta":0.45,"premium":0.7881493941165301,"strike":2.9750513560348,"iv":2.051977981449176,"gamma":0.2526460295503775,"theta":-0.010367333923024089,"vega":0.0029806647358996507,"rho":-0.001597432591388991,"breakevenPct":19.00363104006407},{"delta":0.5,"premium":1.0051473997289402,"strike":3.2564342496611753,"iv":2.079391535572455,"gamma":0.24802023341783738,"theta":-0.010412081250648736,"vega":0.002968527026222609,"rho":-0.001877727065150465,"breakevenPct":16.619005558065368},{"delta":0.55,"premium":1.2382694448754634,"strike":3.5478368060943293,"iv":2.1205182805411535,"gamma":0.24008868048356166,"theta":-0.010425809944567757,"vega":0.0029327622832937554,"rho":-0.0021708654237302368,"breakevenPct":14.460468103004963},{"delta":0.6,"premium":1.4713914900219862,"strike":3.8392393625274828,"iv":2.161645025509852,"gamma":0.23215712754928597,"theta":-0.010439538638486777,"vega":0.002896997540364902,"rho":-0.0024640037823100078,"breakevenPct":12.301930647944566},{"delta":0.65,"premium":1.863510750438212,"strike":4.284876486960229,"iv":2.2263984584839904,"gamma":0.21741059160443751,"theta":-0.010216635769616955,"vega":0.002783962793212386,"rho":-0.0028833044316249478,"breakevenPct":10.31978753622158},{"delta":0.7,"premium":2.4512830897931654,"strike":4.920306043019639,"iv":2.320225572060319,"gamma":0.1942779187912677,"theta":-0.009702547336552274,"vega":0.0025758439012820915,"rho":-0.003457853338504824,"breakevenPct":8.554705436056562},{"delta":0.75,"premium":3.0390554291481204,"strike":5.555735599079049,"iv":2.4140526856366478,"gamma":0.17114524597809788,"theta":-0.009188458903487592,"vega":0.0023677250093517965,"rho":-0.004032402245384701,"breakevenPct":6.789623335891539},{"delta":0.8,"premium":3.7291565530425563,"strike":6.29384900320269,"iv":2.493078130764179,"gamma":0.14724529598523486,"theta":-0.008401520896545929,"vega":0.002121412269088547,"rho":-0.004688338344073099,"breakevenPct":5.011390734809847},{"delta":0.85,"premium":2.6894131892252067,"strike":5.322475065872007,"iv":1.788777184581991,"gamma":0.17089127565399825,"theta":-0.004749474506246667,"vega":0.0017512105576057188,"rho":-0.003969050509795863,"breakevenPct":2.479189753822222},{"delta":0.9,"premium":4.040827181836932,"strike":6.708540699319931,"iv":1.9112587622219712,"gamma":0.11895880432958465,"theta":-0.0032860189465799055,"vega":0.0012725509385263997,"rho":-0.005150477060091879,"breakevenPct":1.195795648777845}]}},"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"}}