{"symbol":"IREX","url":"https://intraalpha.com/companies/IREX","capturedAt":"2026-10-22T20:44:49.938Z","state":"ready","quote":{"symbol":"IREX","last_price":4.73,"prev_close":5.76,"regular_close":4.81,"change":-1.03,"change_pct":-17.8819,"regular_change":-0.95,"regular_change_pct":-16.4931,"extended_change":-0.08,"extended_change_pct":-1.6632,"bid":4.74,"ask":4.75,"bid_size":200,"ask_size":200,"volume":7761683,"vwap":4.835011,"open":5.255,"high":5.3117,"low":4.545,"close":4.81,"trade_count":17110,"last_trade_at":"2026-10-22T20:42:50.776760004Z","last_quote_at":"2026-10-22T20:44:25.320737045Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:41.341319057-04:00","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":49200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:46.418336+00:00"},"optionObservedAt":"2026-10-22T19:59:26.884Z","bars":[{"c":6.7,"h":7,"l":6.68,"n":283,"o":6.8,"t":"2026-10-15T08:00:00Z","v":52281,"vw":6.842549},{"c":6.7193,"h":6.75,"l":6.7193,"n":8,"o":6.75,"t":"2026-10-15T08:05:00Z","v":1758,"vw":6.731898},{"c":6.67,"h":6.71,"l":6.67,"n":33,"o":6.67,"t":"2026-10-15T08:10:00Z","v":3814,"vw":6.685864},{"c":6.67,"h":6.68,"l":6.615,"n":38,"o":6.68,"t":"2026-10-15T08:15:00Z","v":9184,"vw":6.645968},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-15T08:20:00Z","v":500,"vw":6.65},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-15T08:25:00Z","v":1838,"vw":6.69},{"c":6.69,"h":6.7,"l":6.67,"n":16,"o":6.67,"t":"2026-10-15T08:30:00Z","v":3184,"vw":6.690731},{"c":6.68,"h":6.68,"l":6.68,"n":7,"o":6.68,"t":"2026-10-15T08:35:00Z","v":703,"vw":6.68},{"c":6.73,"h":6.73,"l":6.67,"n":33,"o":6.68,"t":"2026-10-15T08:45:00Z","v":2332,"vw":6.701297},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-15T08:50:00Z","v":300,"vw":6.76},{"c":6.82,"h":6.82,"l":6.78,"n":31,"o":6.78,"t":"2026-10-15T08:55:00Z","v":10978,"vw":6.806657},{"c":6.81,"h":6.82,"l":6.79,"n":30,"o":6.79,"t":"2026-10-15T09:00:00Z","v":7179,"vw":6.811067},{"c":6.83,"h":6.83,"l":6.7705,"n":7,"o":6.8,"t":"2026-10-15T09:05:00Z","v":9640,"vw":6.799064},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-15T09:10:00Z","v":1429,"vw":6.86},{"c":6.85,"h":6.87,"l":6.85,"n":14,"o":6.87,"t":"2026-10-15T09:15:00Z","v":2884,"vw":6.865234},{"c":6.85,"h":6.85,"l":6.85,"n":11,"o":6.85,"t":"2026-10-15T09:20:00Z","v":1800,"vw":6.85},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-15T09:40:00Z","v":134,"vw":6.75},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-15T09:45:00Z","v":2700,"vw":6.73},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T09:50:00Z","v":385,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T10:00:00Z","v":111,"vw":6.72},{"c":6.7,"h":6.72,"l":6.7,"n":3,"o":6.7032,"t":"2026-10-15T10:05:00Z","v":424,"vw":6.705472},{"c":6.72,"h":6.72,"l":6.7,"n":15,"o":6.7,"t":"2026-10-15T10:10:00Z","v":3249,"vw":6.701379},{"c":6.72,"h":6.74,"l":6.72,"n":22,"o":6.729,"t":"2026-10-15T10:15:00Z","v":2290,"vw":6.735315},{"c":6.73,"h":6.73,"l":6.72,"n":5,"o":6.72,"t":"2026-10-15T10:25:00Z","v":1100,"vw":6.729029},{"c":6.73,"h":6.73,"l":6.695,"n":17,"o":6.7,"t":"2026-10-15T10:35:00Z","v":2748,"vw":6.701488},{"c":6.68,"h":6.69,"l":6.68,"n":4,"o":6.69,"t":"2026-10-15T10:40:00Z","v":1921,"vw":6.68375},{"c":6.64,"h":6.67,"l":6.64,"n":16,"o":6.67,"t":"2026-10-15T10:45:00Z","v":5242,"vw":6.65218},{"c":6.62,"h":6.62,"l":6.61,"n":12,"o":6.62,"t":"2026-10-15T10:50:00Z","v":2648,"vw":6.615065},{"c":6.59,"h":6.6,"l":6.59,"n":16,"o":6.6,"t":"2026-10-15T10:55:00Z","v":3091,"vw":6.590553},{"c":6.4469,"h":6.5895,"l":6.44,"n":63,"o":6.58,"t":"2026-10-15T11:00:00Z","v":32379,"vw":6.511169},{"c":6.5195,"h":6.5195,"l":6.4,"n":102,"o":6.459,"t":"2026-10-15T11:05:00Z","v":30854,"vw":6.457396},{"c":6.5648,"h":6.59,"l":6.515,"n":62,"o":6.515,"t":"2026-10-15T11:10:00Z","v":14847,"vw":6.564335},{"c":6.58,"h":6.6224,"l":6.54,"n":42,"o":6.56,"t":"2026-10-15T11:15:00Z","v":16121,"vw":6.597815},{"c":6.52,"h":6.5764,"l":6.5,"n":51,"o":6.57,"t":"2026-10-15T11:20:00Z","v":19423,"vw":6.518719},{"c":6.61,"h":6.61,"l":6.4839,"n":50,"o":6.51,"t":"2026-10-15T11:25:00Z","v":8646,"vw":6.503349},{"c":6.625,"h":6.64,"l":6.56,"n":20,"o":6.58,"t":"2026-10-15T11:30:00Z","v":8882,"vw":6.610369},{"c":6.68,"h":6.71,"l":6.5977,"n":138,"o":6.5977,"t":"2026-10-15T11:35:00Z","v":19802,"vw":6.664053},{"c":6.664,"h":6.7197,"l":6.664,"n":26,"o":6.7173,"t":"2026-10-15T11:40:00Z","v":7391,"vw":6.686939},{"c":6.68,"h":6.7,"l":6.66,"n":12,"o":6.67,"t":"2026-10-15T11:45:00Z","v":5323,"vw":6.675734},{"c":6.67,"h":6.67,"l":6.64,"n":38,"o":6.64,"t":"2026-10-15T11:50:00Z","v":6578,"vw":6.649245},{"c":6.63,"h":6.65,"l":6.61,"n":11,"o":6.6302,"t":"2026-10-15T11:55:00Z","v":4226,"vw":6.631072},{"c":6.5824,"h":6.62,"l":6.5746,"n":38,"o":6.61,"t":"2026-10-15T12:00:00Z","v":12437,"vw":6.593735},{"c":6.57,"h":6.59,"l":6.57,"n":11,"o":6.59,"t":"2026-10-15T12:05:00Z","v":990,"vw":6.574806},{"c":6.5805,"h":6.6,"l":6.51,"n":35,"o":6.55,"t":"2026-10-15T12:10:00Z","v":6281,"vw":6.56106},{"c":6.59,"h":6.59,"l":6.575,"n":17,"o":6.575,"t":"2026-10-15T12:15:00Z","v":3269,"vw":6.580937},{"c":6.65,"h":6.65,"l":6.54,"n":134,"o":6.55,"t":"2026-10-15T12:20:00Z","v":12434,"vw":6.567884},{"c":6.6109,"h":6.66,"l":6.6109,"n":17,"o":6.64,"t":"2026-10-15T12:25:00Z","v":2195,"vw":6.645685},{"c":6.55,"h":6.68,"l":6.45,"n":163,"o":6.68,"t":"2026-10-15T12:30:00Z","v":53731,"vw":6.525043},{"c":6.6,"h":6.6,"l":6.46,"n":103,"o":6.52,"t":"2026-10-15T12:35:00Z","v":24471,"vw":6.536684},{"c":6.5824,"h":6.59,"l":6.501,"n":14,"o":6.501,"t":"2026-10-15T12:40:00Z","v":4522,"vw":6.564414},{"c":6.52,"h":6.58,"l":6.52,"n":8,"o":6.57,"t":"2026-10-15T12:45:00Z","v":3351,"vw":6.538755},{"c":6.45,"h":6.5,"l":6.45,"n":118,"o":6.5,"t":"2026-10-15T12:50:00Z","v":16638,"vw":6.457023},{"c":6.42,"h":6.48,"l":6.41,"n":178,"o":6.45,"t":"2026-10-15T12:55:00Z","v":26373,"vw":6.429808},{"c":6.42,"h":6.43,"l":6.4,"n":61,"o":6.42,"t":"2026-10-15T13:00:00Z","v":15448,"vw":6.413858},{"c":6.3555,"h":6.42,"l":6.3555,"n":20,"o":6.41,"t":"2026-10-15T13:05:00Z","v":7497,"vw":6.410376},{"c":6.4,"h":6.42,"l":6.3361,"n":59,"o":6.3466,"t":"2026-10-15T13:10:00Z","v":11526,"vw":6.375528},{"c":6.3941,"h":6.41,"l":6.3941,"n":18,"o":6.41,"t":"2026-10-15T13:15:00Z","v":3710,"vw":6.409559},{"c":6.39,"h":6.41,"l":6.3742,"n":72,"o":6.4,"t":"2026-10-15T13:20:00Z","v":20414,"vw":6.39621},{"c":6.35,"h":6.37,"l":6.21,"n":281,"o":6.37,"t":"2026-10-15T13:25:00Z","v":34779,"vw":6.284682},{"c":5.95,"h":6.51,"l":5.93,"n":1366,"o":6.36,"t":"2026-10-15T13:30:00Z","v":418760,"vw":6.208323},{"c":6,"h":6,"l":5.77,"n":923,"o":5.93,"t":"2026-10-15T13:35:00Z","v":225737,"vw":5.858158},{"c":5.935,"h":6.03,"l":5.7366,"n":1069,"o":5.98,"t":"2026-10-15T13:40:00Z","v":337085,"vw":5.877492},{"c":5.75,"h":5.93,"l":5.675,"n":1619,"o":5.91,"t":"2026-10-15T13:45:00Z","v":369657,"vw":5.791593},{"c":5.44,"h":5.76,"l":5.4312,"n":801,"o":5.7399,"t":"2026-10-15T13:50:00Z","v":199407,"vw":5.579922},{"c":5.4,"h":5.48,"l":5.38,"n":493,"o":5.4375,"t":"2026-10-15T13:55:00Z","v":138065,"vw":5.421595},{"c":5.53,"h":5.6,"l":5.355,"n":880,"o":5.38,"t":"2026-10-15T14:00:00Z","v":170982,"vw":5.478324},{"c":5.59,"h":5.59,"l":5.43,"n":853,"o":5.529999,"t":"2026-10-15T14:05:00Z","v":221951,"vw":5.490368},{"c":5.39,"h":5.695,"l":5.365,"n":864,"o":5.62,"t":"2026-10-15T14:10:00Z","v":248087,"vw":5.527621},{"c":5.45,"h":5.46,"l":5.2912,"n":499,"o":5.38,"t":"2026-10-15T14:15:00Z","v":166947,"vw":5.352621},{"c":5.51,"h":5.6045,"l":5.4301,"n":486,"o":5.45,"t":"2026-10-15T14:20:00Z","v":118492,"vw":5.513446},{"c":5.47,"h":5.55,"l":5.45,"n":227,"o":5.5,"t":"2026-10-15T14:25:00Z","v":39799,"vw":5.512958},{"c":5.67,"h":5.67,"l":5.405,"n":302,"o":5.469,"t":"2026-10-15T14:30:00Z","v":70691,"vw":5.544657},{"c":5.8,"h":5.81,"l":5.6401,"n":348,"o":5.67,"t":"2026-10-15T14:35:00Z","v":98960,"vw":5.704569},{"c":5.89,"h":5.95,"l":5.705,"n":607,"o":5.81,"t":"2026-10-15T14:40:00Z","v":197182,"vw":5.864221},{"c":5.87,"h":6.009,"l":5.8569,"n":948,"o":5.895,"t":"2026-10-15T14:45:00Z","v":289598,"vw":5.939453},{"c":5.89,"h":5.89,"l":5.8,"n":538,"o":5.87,"t":"2026-10-15T14:50:00Z","v":155602,"vw":5.845743},{"c":5.969,"h":6.0532,"l":5.88,"n":405,"o":5.88,"t":"2026-10-15T14:55:00Z","v":109698,"vw":5.966239},{"c":5.99,"h":5.99,"l":5.86,"n":408,"o":5.97,"t":"2026-10-15T15:00:00Z","v":180869,"vw":5.923293},{"c":6.0934,"h":6.11,"l":5.89,"n":628,"o":5.98,"t":"2026-10-15T15:05:00Z","v":192732,"vw":5.969529},{"c":6.12,"h":6.2197,"l":6.01,"n":361,"o":6.105,"t":"2026-10-15T15:10:00Z","v":130195,"vw":6.126014},{"c":6.155,"h":6.2,"l":6.095,"n":432,"o":6.13,"t":"2026-10-15T15:15:00Z","v":141316,"vw":6.148383},{"c":6.040915,"h":6.16,"l":5.98,"n":569,"o":6.14,"t":"2026-10-15T15:20:00Z","v":156760,"vw":6.060247},{"c":5.92,"h":6.05,"l":5.87,"n":458,"o":6.04,"t":"2026-10-15T15:25:00Z","v":142043,"vw":5.946074},{"c":5.8901,"h":5.939,"l":5.83,"n":476,"o":5.92,"t":"2026-10-15T15:30:00Z","v":104594,"vw":5.86746},{"c":5.89,"h":5.96,"l":5.88,"n":369,"o":5.88,"t":"2026-10-15T15:35:00Z","v":97826,"vw":5.926192},{"c":5.89,"h":5.96,"l":5.87,"n":272,"o":5.91,"t":"2026-10-15T15:40:00Z","v":91808,"vw":5.903303},{"c":5.93,"h":5.93,"l":5.87,"n":196,"o":5.88,"t":"2026-10-15T15:45:00Z","v":65350,"vw":5.88872},{"c":5.91,"h":5.96,"l":5.9,"n":275,"o":5.9234,"t":"2026-10-15T15:50:00Z","v":94594,"vw":5.924102},{"c":6.0266,"h":6.04,"l":5.885,"n":225,"o":5.91,"t":"2026-10-15T15:55:00Z","v":54036,"vw":5.947485},{"c":6.09,"h":6.18,"l":6.01,"n":266,"o":6.01,"t":"2026-10-15T16:00:00Z","v":79626,"vw":6.116716},{"c":6.03,"h":6.1,"l":6.02,"n":334,"o":6.1,"t":"2026-10-15T16:05:00Z","v":130893,"vw":6.075012},{"c":6,"h":6.06,"l":5.9805,"n":281,"o":6.01,"t":"2026-10-15T16:10:00Z","v":79947,"vw":6.009032},{"c":5.98,"h":6,"l":5.97,"n":90,"o":6,"t":"2026-10-15T16:15:00Z","v":27640,"vw":5.985755},{"c":5.985,"h":6.0195,"l":5.97,"n":156,"o":5.98,"t":"2026-10-15T16:20:00Z","v":69504,"vw":5.989478},{"c":5.9299,"h":5.995,"l":5.9299,"n":205,"o":5.985,"t":"2026-10-15T16:25:00Z","v":67061,"vw":5.959831},{"c":5.95,"h":5.9698,"l":5.8801,"n":152,"o":5.93,"t":"2026-10-15T16:30:00Z","v":69720,"vw":5.922363},{"c":6.05,"h":6.095,"l":5.96,"n":303,"o":5.96,"t":"2026-10-15T16:35:00Z","v":114519,"vw":6.033026},{"c":6.1597,"h":6.1597,"l":6,"n":412,"o":6.0386,"t":"2026-10-15T16:40:00Z","v":214467,"vw":6.070571},{"c":6.24,"h":6.255,"l":6.155,"n":245,"o":6.155,"t":"2026-10-15T16:45:00Z","v":65840,"vw":6.217227},{"c":6.21,"h":6.24,"l":6.175,"n":231,"o":6.24,"t":"2026-10-15T16:50:00Z","v":64825,"vw":6.206371},{"c":6.21,"h":6.23,"l":6.195,"n":113,"o":6.22,"t":"2026-10-15T16:55:00Z","v":43859,"vw":6.216658},{"c":6.29,"h":6.29,"l":6.175,"n":163,"o":6.22,"t":"2026-10-15T17:00:00Z","v":44306,"vw":6.248795},{"c":6.385,"h":6.4,"l":6.29,"n":291,"o":6.29,"t":"2026-10-15T17:05:00Z","v":72576,"vw":6.366135},{"c":6.4,"h":6.45,"l":6.365,"n":176,"o":6.39,"t":"2026-10-15T17:10:00Z","v":45520,"vw":6.405029},{"c":6.37,"h":6.435,"l":6.36,"n":288,"o":6.41,"t":"2026-10-15T17:15:00Z","v":85991,"vw":6.39438},{"c":6.405,"h":6.41,"l":6.33,"n":117,"o":6.37,"t":"2026-10-15T17:20:00Z","v":54208,"vw":6.37471},{"c":6.455,"h":6.49,"l":6.395,"n":157,"o":6.4,"t":"2026-10-15T17:25:00Z","v":59983,"vw":6.443869},{"c":6.49,"h":6.495,"l":6.45,"n":202,"o":6.45,"t":"2026-10-15T17:30:00Z","v":58372,"vw":6.474099},{"c":6.595,"h":6.595,"l":6.475,"n":229,"o":6.495,"t":"2026-10-15T17:35:00Z","v":78661,"vw":6.531833},{"c":6.615,"h":6.66,"l":6.59,"n":266,"o":6.595,"t":"2026-10-15T17:40:00Z","v":73359,"vw":6.613701},{"c":6.64,"h":6.68,"l":6.61,"n":211,"o":6.61,"t":"2026-10-15T17:45:00Z","v":56682,"vw":6.645756},{"c":6.565,"h":6.658,"l":6.56,"n":221,"o":6.64,"t":"2026-10-15T17:50:00Z","v":82177,"vw":6.611392},{"c":6.665,"h":6.69,"l":6.575,"n":125,"o":6.5775,"t":"2026-10-15T17:55:00Z","v":31524,"vw":6.640057},{"c":6.5401,"h":6.65,"l":6.5313,"n":144,"o":6.65,"t":"2026-10-15T18:00:00Z","v":38810,"vw":6.578274},{"c":6.58,"h":6.62,"l":6.545,"n":597,"o":6.56,"t":"2026-10-15T18:05:00Z","v":273959,"vw":6.595009},{"c":6.5176,"h":6.59,"l":6.5,"n":189,"o":6.57,"t":"2026-10-15T18:10:00Z","v":43211,"vw":6.532184},{"c":6.54,"h":6.56,"l":6.495,"n":206,"o":6.5199,"t":"2026-10-15T18:15:00Z","v":59006,"vw":6.528351},{"c":6.4985,"h":6.54,"l":6.4985,"n":94,"o":6.53,"t":"2026-10-15T18:20:00Z","v":44460,"vw":6.518125},{"c":6.545,"h":6.55,"l":6.5,"n":84,"o":6.5,"t":"2026-10-15T18:25:00Z","v":38953,"vw":6.516459},{"c":6.53,"h":6.56,"l":6.52,"n":122,"o":6.55,"t":"2026-10-15T18:30:00Z","v":52877,"vw":6.538392},{"c":6.57,"h":6.595,"l":6.53,"n":79,"o":6.53,"t":"2026-10-15T18:35:00Z","v":23188,"vw":6.563849},{"c":6.66,"h":6.67,"l":6.56,"n":90,"o":6.5683,"t":"2026-10-15T18:40:00Z","v":19479,"vw":6.634039},{"c":6.58,"h":6.67,"l":6.575,"n":131,"o":6.67,"t":"2026-10-15T18:45:00Z","v":36886,"vw":6.618658},{"c":6.62,"h":6.63,"l":6.57,"n":114,"o":6.58,"t":"2026-10-15T18:50:00Z","v":81350,"vw":6.602694},{"c":6.69,"h":6.69,"l":6.635,"n":125,"o":6.635,"t":"2026-10-15T18:55:00Z","v":36415,"vw":6.6674},{"c":6.71,"h":6.76,"l":6.69,"n":137,"o":6.7,"t":"2026-10-15T19:00:00Z","v":37402,"vw":6.736662},{"c":6.71,"h":6.74,"l":6.705,"n":74,"o":6.71,"t":"2026-10-15T19:05:00Z","v":46598,"vw":6.713443},{"c":6.7699,"h":6.82,"l":6.72,"n":252,"o":6.72,"t":"2026-10-15T19:10:00Z","v":82077,"vw":6.779962},{"c":6.9099,"h":6.9099,"l":6.77,"n":218,"o":6.77,"t":"2026-10-15T19:15:00Z","v":70951,"vw":6.87724},{"c":6.91,"h":6.97,"l":6.885,"n":178,"o":6.9,"t":"2026-10-15T19:20:00Z","v":38310,"vw":6.924548},{"c":6.91,"h":6.98,"l":6.9,"n":152,"o":6.95,"t":"2026-10-15T19:25:00Z","v":68972,"vw":6.933966},{"c":6.9107,"h":6.93,"l":6.84,"n":161,"o":6.9,"t":"2026-10-15T19:30:00Z","v":37974,"vw":6.882704},{"c":6.99,"h":7.005,"l":6.905,"n":170,"o":6.915,"t":"2026-10-15T19:35:00Z","v":52483,"vw":6.979585},{"c":6.94,"h":6.98,"l":6.91,"n":150,"o":6.98,"t":"2026-10-15T19:40:00Z","v":38613,"vw":6.946745},{"c":7.02,"h":7.055,"l":6.94,"n":130,"o":6.95,"t":"2026-10-15T19:45:00Z","v":53118,"vw":7.02974},{"c":7,"h":7.01,"l":6.9101,"n":178,"o":7.01,"t":"2026-10-15T19:50:00Z","v":75412,"vw":6.964111},{"c":7.07,"h":7.09,"l":6.975,"n":288,"o":6.98,"t":"2026-10-15T19:55:00Z","v":88728,"vw":7.035969},{"c":7.23,"h":7.23,"l":7.025,"n":103,"o":7.08,"t":"2026-10-15T20:00:00Z","v":36979,"vw":7.171556},{"c":7.171,"h":7.27,"l":7.171,"n":54,"o":7.26,"t":"2026-10-15T20:05:00Z","v":11724,"vw":7.208016},{"c":7.16,"h":7.17,"l":7.11,"n":58,"o":7.17,"t":"2026-10-15T20:10:00Z","v":19120,"vw":7.157422},{"c":7.1219,"h":7.16,"l":7.1219,"n":29,"o":7.159,"t":"2026-10-15T20:15:00Z","v":8296,"vw":7.133935},{"c":7.21,"h":7.215,"l":7.12,"n":80,"o":7.12,"t":"2026-10-15T20:20:00Z","v":16895,"vw":7.176314},{"c":7.21,"h":7.23,"l":7.2,"n":34,"o":7.2102,"t":"2026-10-15T20:25:00Z","v":6851,"vw":7.208838},{"c":7.25,"h":7.25,"l":7.21,"n":28,"o":7.21,"t":"2026-10-15T20:30:00Z","v":4405,"vw":7.223653},{"c":7.26,"h":7.27,"l":7.25,"n":46,"o":7.2593,"t":"2026-10-15T20:35:00Z","v":3469,"vw":7.25936},{"c":7.21,"h":7.26,"l":7.18,"n":52,"o":7.26,"t":"2026-10-15T20:40:00Z","v":8587,"vw":7.215788},{"c":7.221,"h":7.221,"l":7.19,"n":8,"o":7.22,"t":"2026-10-15T20:45:00Z","v":921,"vw":7.202002},{"c":7.2,"h":7.21,"l":7.2,"n":22,"o":7.21,"t":"2026-10-15T20:50:00Z","v":3350,"vw":7.20426},{"c":7.1,"h":7.2,"l":7.05,"n":87,"o":7.2,"t":"2026-10-15T20:55:00Z","v":25460,"vw":7.135255},{"c":6.8,"h":7.08,"l":6.78,"n":67,"o":7.08,"t":"2026-10-15T21:00:00Z","v":18744,"vw":6.875461},{"c":6.94,"h":6.9582,"l":6.82,"n":23,"o":6.84,"t":"2026-10-15T21:05:00Z","v":13519,"vw":6.868446},{"c":7,"h":7.02,"l":6.9,"n":14,"o":6.91,"t":"2026-10-15T21:10:00Z","v":3682,"vw":6.976395},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-15T21:15:00Z","v":200,"vw":6.94},{"c":7.09,"h":7.1,"l":7.05,"n":15,"o":7.05,"t":"2026-10-15T21:20:00Z","v":8891,"vw":7.058767},{"c":7.1,"h":7.11,"l":7.09,"n":9,"o":7.09,"t":"2026-10-15T21:25:00Z","v":1500,"vw":7.100262},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-15T21:30:00Z","v":249,"vw":7},{"c":7.0854,"h":7.0854,"l":7.0854,"n":1,"o":7.0854,"t":"2026-10-15T21:35:00Z","v":2358,"vw":7.0854},{"c":7.1,"h":7.1,"l":7.0887,"n":14,"o":7.0887,"t":"2026-10-15T21:40:00Z","v":2562,"vw":7.093672},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-15T21:45:00Z","v":967,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-10-15T21:50:00Z","v":1917,"vw":7.16},{"c":7.13,"h":7.13,"l":7.13,"n":9,"o":7.13,"t":"2026-10-15T21:55:00Z","v":1046,"vw":7.13},{"c":7.18,"h":7.18,"l":7.13,"n":21,"o":7.14,"t":"2026-10-15T22:00:00Z","v":3203,"vw":7.146393},{"c":7.25,"h":7.25,"l":7.2,"n":13,"o":7.2,"t":"2026-10-15T22:05:00Z","v":3032,"vw":7.244917},{"c":7.25,"h":7.2518,"l":7.23,"n":8,"o":7.24,"t":"2026-10-15T22:10:00Z","v":929,"vw":7.242063},{"c":7.19,"h":7.24,"l":7.19,"n":9,"o":7.24,"t":"2026-10-15T22:15:00Z","v":2080,"vw":7.232489},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-15T22:20:00Z","v":5226,"vw":7.2},{"c":7.19,"h":7.2,"l":7.19,"n":6,"o":7.2,"t":"2026-10-15T22:25:00Z","v":1100,"vw":7.195455},{"c":7.13,"h":7.19,"l":7.13,"n":14,"o":7.18,"t":"2026-10-15T22:30:00Z","v":4176,"vw":7.164483},{"c":7.14,"h":7.14,"l":7.101,"n":11,"o":7.13,"t":"2026-10-15T22:35:00Z","v":1013,"vw":7.11672},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T22:40:00Z","v":333,"vw":7.15},{"c":7.1,"h":7.14,"l":7.1,"n":10,"o":7.13,"t":"2026-10-15T22:45:00Z","v":2107,"vw":7.128137},{"c":7.1,"h":7.1,"l":7.0689,"n":8,"o":7.08,"t":"2026-10-15T22:55:00Z","v":2123,"vw":7.089059},{"c":7.03,"h":7.04,"l":7.0277,"n":6,"o":7.0277,"t":"2026-10-15T23:00:00Z","v":2286,"vw":7.036872},{"c":7.03,"h":7.03,"l":7.018,"n":4,"o":7.03,"t":"2026-10-15T23:05:00Z","v":3012,"vw":7.026014},{"c":7.0691,"h":7.0691,"l":7.05,"n":2,"o":7.05,"t":"2026-10-15T23:10:00Z","v":600,"vw":7.065917},{"c":7.01,"h":7.015,"l":7.01,"n":12,"o":7.015,"t":"2026-10-15T23:20:00Z","v":3013,"vw":7.011175},{"c":7.03,"h":7.03,"l":7.02,"n":13,"o":7.02,"t":"2026-10-15T23:25:00Z","v":2532,"vw":7.021285},{"c":7.0108,"h":7.0143,"l":7.0108,"n":2,"o":7.0143,"t":"2026-10-15T23:30:00Z","v":1700,"vw":7.013888},{"c":7.0103,"h":7.0123,"l":7.0103,"n":3,"o":7.0104,"t":"2026-10-15T23:35:00Z","v":800,"vw":7.010613},{"c":6.909,"h":7.01,"l":6.9,"n":72,"o":7.01,"t":"2026-10-15T23:40:00Z","v":5657,"vw":6.970918},{"c":6.956,"h":6.96,"l":6.9042,"n":8,"o":6.9042,"t":"2026-10-15T23:45:00Z","v":9756,"vw":6.918087},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-15T23:50:00Z","v":270,"vw":6.95},{"c":6.92,"h":6.9608,"l":6.92,"n":6,"o":6.9608,"t":"2026-10-15T23:55:00Z","v":1905,"vw":6.926351},{"c":7.07,"h":7.3337,"l":6.96,"n":214,"o":7.23,"t":"2026-10-16T08:00:00Z","v":94221,"vw":7.200218},{"c":7.04,"h":7.32,"l":7.04,"n":17,"o":7.04,"t":"2026-10-16T08:05:00Z","v":3104,"vw":7.163961},{"c":6.89,"h":7.04,"l":6.89,"n":33,"o":7.04,"t":"2026-10-16T08:10:00Z","v":5825,"vw":6.928715},{"c":6.91,"h":6.91,"l":6.89,"n":7,"o":6.89,"t":"2026-10-16T08:15:00Z","v":1900,"vw":6.904737},{"c":6.93,"h":6.94,"l":6.89,"n":18,"o":6.91,"t":"2026-10-16T08:20:00Z","v":2050,"vw":6.917},{"c":7.01,"h":7.01,"l":6.98,"n":10,"o":6.98,"t":"2026-10-16T08:30:00Z","v":1800,"vw":6.992424},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-16T08:35:00Z","v":100,"vw":6.97},{"c":6.94,"h":6.95,"l":6.94,"n":4,"o":6.95,"t":"2026-10-16T08:55:00Z","v":1252,"vw":6.946472},{"c":6.89,"h":6.92,"l":6.86,"n":42,"o":6.92,"t":"2026-10-16T09:00:00Z","v":8852,"vw":6.900275},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-16T09:05:00Z","v":250,"vw":6.89},{"c":6.94,"h":6.94,"l":6.92,"n":10,"o":6.92,"t":"2026-10-16T09:10:00Z","v":2700,"vw":6.934074},{"c":6.95,"h":6.95,"l":6.8985,"n":3,"o":6.8985,"t":"2026-10-16T09:20:00Z","v":900,"vw":6.927111},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-16T09:25:00Z","v":150,"vw":6.94},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-16T09:40:00Z","v":125,"vw":6.95},{"c":6.96,"h":6.98,"l":6.96,"n":21,"o":6.98,"t":"2026-10-16T09:50:00Z","v":3382,"vw":6.967812},{"c":6.94,"h":6.94,"l":6.94,"n":13,"o":6.94,"t":"2026-10-16T09:55:00Z","v":1188,"vw":6.94},{"c":6.9,"h":6.91,"l":6.87,"n":9,"o":6.91,"t":"2026-10-16T10:00:00Z","v":2354,"vw":6.893628},{"c":6.79,"h":6.87,"l":6.78,"n":36,"o":6.87,"t":"2026-10-16T10:05:00Z","v":11652,"vw":6.804001},{"c":6.8,"h":6.8,"l":6.8,"n":12,"o":6.8,"t":"2026-10-16T10:10:00Z","v":4216,"vw":6.8},{"c":6.86,"h":6.86,"l":6.85,"n":6,"o":6.85,"t":"2026-10-16T10:15:00Z","v":3500,"vw":6.858571},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-16T10:20:00Z","v":200,"vw":6.84},{"c":6.71,"h":6.79,"l":6.71,"n":144,"o":6.79,"t":"2026-10-16T10:25:00Z","v":177160,"vw":6.728718},{"c":6.69,"h":6.74,"l":6.58,"n":145,"o":6.74,"t":"2026-10-16T10:30:00Z","v":26065,"vw":6.676106},{"c":6.65,"h":6.72,"l":6.65,"n":48,"o":6.71,"t":"2026-10-16T10:35:00Z","v":6002,"vw":6.694833},{"c":6.74,"h":6.75,"l":6.74,"n":6,"o":6.75,"t":"2026-10-16T10:40:00Z","v":884,"vw":6.7425},{"c":6.73,"h":6.75,"l":6.73,"n":5,"o":6.75,"t":"2026-10-16T10:50:00Z","v":2050,"vw":6.73439},{"c":6.7,"h":6.74,"l":6.7,"n":12,"o":6.74,"t":"2026-10-16T10:55:00Z","v":1288,"vw":6.72178},{"c":6.63,"h":6.69,"l":6.54,"n":129,"o":6.69,"t":"2026-10-16T11:00:00Z","v":28518,"vw":6.60175},{"c":6.6,"h":6.6256,"l":6.5726,"n":16,"o":6.6256,"t":"2026-10-16T11:05:00Z","v":7333,"vw":6.603881},{"c":6.65,"h":6.67,"l":6.61,"n":22,"o":6.61,"t":"2026-10-16T11:10:00Z","v":7043,"vw":6.633942},{"c":6.6193,"h":6.67,"l":6.61,"n":15,"o":6.6312,"t":"2026-10-16T11:15:00Z","v":6137,"vw":6.622697},{"c":6.61,"h":6.62,"l":6.59,"n":29,"o":6.61,"t":"2026-10-16T11:20:00Z","v":8912,"vw":6.612843},{"c":6.59,"h":6.62,"l":6.59,"n":29,"o":6.62,"t":"2026-10-16T11:25:00Z","v":23143,"vw":6.602951},{"c":6.59,"h":6.6,"l":6.58,"n":195,"o":6.59,"t":"2026-10-16T11:30:00Z","v":163585,"vw":6.590852},{"c":6.53,"h":6.6,"l":6.53,"n":68,"o":6.59,"t":"2026-10-16T11:35:00Z","v":42253,"vw":6.579524},{"c":6.5279,"h":6.57,"l":6.51,"n":69,"o":6.53,"t":"2026-10-16T11:40:00Z","v":28140,"vw":6.531915},{"c":6.5243,"h":6.5923,"l":6.51,"n":19,"o":6.53,"t":"2026-10-16T11:45:00Z","v":8483,"vw":6.553533},{"c":6.55,"h":6.57,"l":6.5246,"n":12,"o":6.5246,"t":"2026-10-16T11:50:00Z","v":6970,"vw":6.545529},{"c":6.5792,"h":6.5792,"l":6.56,"n":23,"o":6.56,"t":"2026-10-16T11:55:00Z","v":8325,"vw":6.569545},{"c":6.55,"h":6.58,"l":6.52,"n":54,"o":6.58,"t":"2026-10-16T12:00:00Z","v":19114,"vw":6.542123},{"c":6.55,"h":6.5687,"l":6.55,"n":19,"o":6.55,"t":"2026-10-16T12:05:00Z","v":3822,"vw":6.551919},{"c":6.47,"h":6.54,"l":6.47,"n":44,"o":6.53,"t":"2026-10-16T12:10:00Z","v":10745,"vw":6.520675},{"c":6.5123,"h":6.5123,"l":6.4547,"n":36,"o":6.48,"t":"2026-10-16T12:15:00Z","v":8769,"vw":6.482432},{"c":6.55,"h":6.55,"l":6.54,"n":11,"o":6.54,"t":"2026-10-16T12:20:00Z","v":2305,"vw":6.540461},{"c":6.57,"h":6.58,"l":6.56,"n":6,"o":6.58,"t":"2026-10-16T12:25:00Z","v":761,"vw":6.564723},{"c":6.57,"h":6.58,"l":6.54,"n":17,"o":6.54,"t":"2026-10-16T12:30:00Z","v":4235,"vw":6.552963},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-16T12:35:00Z","v":800,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":3,"o":6.49,"t":"2026-10-16T12:40:00Z","v":755,"vw":6.495166},{"c":6.4944,"h":6.51,"l":6.4944,"n":10,"o":6.51,"t":"2026-10-16T12:45:00Z","v":3244,"vw":6.499461},{"c":6.5049,"h":6.5049,"l":6.5049,"n":1,"o":6.5049,"t":"2026-10-16T12:50:00Z","v":250,"vw":6.5049},{"c":6.5609,"h":6.5609,"l":6.54,"n":6,"o":6.54,"t":"2026-10-16T12:55:00Z","v":4226,"vw":6.547917},{"c":6.5523,"h":6.5523,"l":6.55,"n":12,"o":6.55,"t":"2026-10-16T13:00:00Z","v":9392,"vw":6.550097},{"c":6.56,"h":6.57,"l":6.55,"n":65,"o":6.55,"t":"2026-10-16T13:05:00Z","v":16051,"vw":6.55484},{"c":6.6392,"h":6.6392,"l":6.569,"n":31,"o":6.57,"t":"2026-10-16T13:10:00Z","v":16808,"vw":6.584127},{"c":6.5301,"h":6.6289,"l":6.53,"n":23,"o":6.6289,"t":"2026-10-16T13:15:00Z","v":30353,"vw":6.578663},{"c":6.56,"h":6.56,"l":6.5209,"n":29,"o":6.55,"t":"2026-10-16T13:20:00Z","v":3464,"vw":6.552623},{"c":6.49,"h":6.58,"l":6.49,"n":237,"o":6.56,"t":"2026-10-16T13:25:00Z","v":35756,"vw":6.545824},{"c":6.1001,"h":6.52,"l":6.1,"n":498,"o":6.51,"t":"2026-10-16T13:30:00Z","v":199653,"vw":6.338226},{"c":6.42,"h":6.43,"l":6.1122,"n":877,"o":6.1122,"t":"2026-10-16T13:35:00Z","v":211418,"vw":6.279958},{"c":6.52,"h":6.53,"l":6.27,"n":835,"o":6.41,"t":"2026-10-16T13:40:00Z","v":196505,"vw":6.392677},{"c":6.39,"h":6.51,"l":6.29,"n":548,"o":6.51,"t":"2026-10-16T13:45:00Z","v":144703,"vw":6.395671},{"c":6.35,"h":6.4,"l":6.21,"n":347,"o":6.37,"t":"2026-10-16T13:50:00Z","v":85046,"vw":6.280055},{"c":6.31,"h":6.41,"l":6.27,"n":185,"o":6.39,"t":"2026-10-16T13:55:00Z","v":55437,"vw":6.341638},{"c":6.34,"h":6.375,"l":6.28,"n":224,"o":6.33,"t":"2026-10-16T14:00:00Z","v":88965,"vw":6.329956},{"c":6.22,"h":6.33,"l":6.21,"n":222,"o":6.33,"t":"2026-10-16T14:05:00Z","v":35550,"vw":6.253038},{"c":6.28,"h":6.2956,"l":6.16,"n":136,"o":6.2,"t":"2026-10-16T14:10:00Z","v":38544,"vw":6.204058},{"c":6.28,"h":6.3366,"l":6.27,"n":96,"o":6.3,"t":"2026-10-16T14:15:00Z","v":17367,"vw":6.307097},{"c":6.32,"h":6.34,"l":6.26,"n":140,"o":6.28,"t":"2026-10-16T14:20:00Z","v":43618,"vw":6.297428},{"c":6.35,"h":6.35,"l":6.29,"n":123,"o":6.33,"t":"2026-10-16T14:25:00Z","v":21260,"vw":6.325752},{"c":6.43,"h":6.45,"l":6.32,"n":229,"o":6.355,"t":"2026-10-16T14:30:00Z","v":49597,"vw":6.415089},{"c":6.47,"h":6.48,"l":6.4031,"n":170,"o":6.43,"t":"2026-10-16T14:35:00Z","v":29782,"vw":6.447839},{"c":6.38,"h":6.4787,"l":6.37,"n":199,"o":6.4588,"t":"2026-10-16T14:40:00Z","v":70071,"vw":6.409814},{"c":6.33,"h":6.38,"l":6.31,"n":130,"o":6.375,"t":"2026-10-16T14:45:00Z","v":26933,"vw":6.330772},{"c":6.105,"h":6.34,"l":6.1,"n":286,"o":6.34,"t":"2026-10-16T14:50:00Z","v":125943,"vw":6.152102},{"c":6.11,"h":6.16,"l":6.1,"n":262,"o":6.105,"t":"2026-10-16T14:55:00Z","v":82102,"vw":6.127503},{"c":6.0778,"h":6.11,"l":6.06,"n":165,"o":6.11,"t":"2026-10-16T15:00:00Z","v":45493,"vw":6.081715},{"c":5.89,"h":6.08,"l":5.8807,"n":282,"o":6.08,"t":"2026-10-16T15:05:00Z","v":114301,"vw":5.968127},{"c":5.93,"h":5.94,"l":5.87,"n":358,"o":5.89,"t":"2026-10-16T15:10:00Z","v":82722,"vw":5.914756},{"c":5.93,"h":5.96,"l":5.91,"n":182,"o":5.93,"t":"2026-10-16T15:15:00Z","v":49166,"vw":5.935621},{"c":5.93,"h":5.95,"l":5.9,"n":224,"o":5.9395,"t":"2026-10-16T15:20:00Z","v":56462,"vw":5.924457},{"c":5.95,"h":5.99,"l":5.93,"n":256,"o":5.93,"t":"2026-10-16T15:25:00Z","v":116553,"vw":5.972926},{"c":5.96,"h":6.025,"l":5.95,"n":256,"o":5.96,"t":"2026-10-16T15:30:00Z","v":90024,"vw":5.974134},{"c":6.02,"h":6.0201,"l":5.965,"n":174,"o":5.98,"t":"2026-10-16T15:35:00Z","v":42411,"vw":5.993468},{"c":5.97,"h":6.04,"l":5.96,"n":150,"o":6.018,"t":"2026-10-16T15:40:00Z","v":38321,"vw":6.005268},{"c":5.98,"h":6.04,"l":5.96,"n":200,"o":5.98,"t":"2026-10-16T15:45:00Z","v":56669,"vw":5.989359},{"c":5.88,"h":5.975,"l":5.88,"n":148,"o":5.975,"t":"2026-10-16T15:50:00Z","v":96948,"vw":5.950857},{"c":5.8401,"h":5.9,"l":5.84,"n":188,"o":5.875,"t":"2026-10-16T15:55:00Z","v":64036,"vw":5.878063},{"c":5.775,"h":5.84,"l":5.765,"n":261,"o":5.84,"t":"2026-10-16T16:00:00Z","v":72025,"vw":5.799237},{"c":5.74,"h":5.81,"l":5.73,"n":257,"o":5.77,"t":"2026-10-16T16:05:00Z","v":79848,"vw":5.779626},{"c":5.86,"h":5.87,"l":5.73,"n":221,"o":5.74,"t":"2026-10-16T16:10:00Z","v":77482,"vw":5.78306},{"c":5.81,"h":5.86,"l":5.8,"n":205,"o":5.86,"t":"2026-10-16T16:15:00Z","v":49235,"vw":5.827301},{"c":5.86,"h":5.86,"l":5.82,"n":197,"o":5.82,"t":"2026-10-16T16:20:00Z","v":68448,"vw":5.845145},{"c":5.889,"h":5.89,"l":5.84,"n":162,"o":5.85,"t":"2026-10-16T16:25:00Z","v":58834,"vw":5.871614},{"c":5.86,"h":5.88,"l":5.845,"n":185,"o":5.88,"t":"2026-10-16T16:30:00Z","v":62092,"vw":5.860868},{"c":5.9,"h":5.91,"l":5.84,"n":164,"o":5.8593,"t":"2026-10-16T16:35:00Z","v":36858,"vw":5.880278},{"c":5.87,"h":5.9,"l":5.82,"n":140,"o":5.9,"t":"2026-10-16T16:40:00Z","v":45019,"vw":5.852869},{"c":5.8,"h":5.88,"l":5.79,"n":262,"o":5.88,"t":"2026-10-16T16:45:00Z","v":64094,"vw":5.842155},{"c":5.78,"h":5.81,"l":5.77,"n":168,"o":5.8,"t":"2026-10-16T16:50:00Z","v":22452,"vw":5.78705},{"c":5.78,"h":5.78,"l":5.755,"n":150,"o":5.78,"t":"2026-10-16T16:55:00Z","v":38181,"vw":5.770646},{"c":5.71,"h":5.78,"l":5.71,"n":122,"o":5.78,"t":"2026-10-16T17:00:00Z","v":46214,"vw":5.753339},{"c":5.71,"h":5.72,"l":5.675,"n":190,"o":5.7,"t":"2026-10-16T17:05:00Z","v":40420,"vw":5.693734},{"c":5.68,"h":5.75,"l":5.67,"n":201,"o":5.71,"t":"2026-10-16T17:10:00Z","v":107438,"vw":5.719216},{"c":5.63,"h":5.69,"l":5.61,"n":230,"o":5.69,"t":"2026-10-16T17:15:00Z","v":69481,"vw":5.634553},{"c":5.65,"h":5.66,"l":5.615,"n":234,"o":5.63,"t":"2026-10-16T17:20:00Z","v":62880,"vw":5.634209},{"c":5.7,"h":5.7395,"l":5.64,"n":214,"o":5.65,"t":"2026-10-16T17:25:00Z","v":55746,"vw":5.679155},{"c":5.72,"h":5.73,"l":5.67,"n":262,"o":5.71,"t":"2026-10-16T17:30:00Z","v":61732,"vw":5.706361},{"c":5.7099,"h":5.75,"l":5.69,"n":281,"o":5.73,"t":"2026-10-16T17:35:00Z","v":175945,"vw":5.707555},{"c":5.79,"h":5.83,"l":5.6999,"n":433,"o":5.7,"t":"2026-10-16T17:40:00Z","v":139563,"vw":5.775037},{"c":5.74,"h":5.83,"l":5.74,"n":240,"o":5.79,"t":"2026-10-16T17:45:00Z","v":71663,"vw":5.784077},{"c":5.69,"h":5.75,"l":5.6873,"n":291,"o":5.75,"t":"2026-10-16T17:50:00Z","v":80211,"vw":5.71804},{"c":5.625,"h":5.6901,"l":5.625,"n":135,"o":5.69,"t":"2026-10-16T17:55:00Z","v":72621,"vw":5.648654},{"c":5.6,"h":5.65,"l":5.6,"n":176,"o":5.63,"t":"2026-10-16T18:00:00Z","v":61093,"vw":5.618672},{"c":5.64,"h":5.65,"l":5.58,"n":225,"o":5.6,"t":"2026-10-16T18:05:00Z","v":53965,"vw":5.602971},{"c":5.63,"h":5.6403,"l":5.6072,"n":142,"o":5.64,"t":"2026-10-16T18:10:00Z","v":41130,"vw":5.629892},{"c":5.59,"h":5.64,"l":5.59,"n":81,"o":5.63,"t":"2026-10-16T18:15:00Z","v":46980,"vw":5.60829},{"c":5.57,"h":5.58,"l":5.54,"n":94,"o":5.58,"t":"2026-10-16T18:20:00Z","v":36928,"vw":5.559351},{"c":5.565,"h":5.58,"l":5.54,"n":174,"o":5.58,"t":"2026-10-16T18:25:00Z","v":62685,"vw":5.553904},{"c":5.59,"h":5.59,"l":5.535,"n":180,"o":5.56,"t":"2026-10-16T18:30:00Z","v":67092,"vw":5.570546},{"c":5.52,"h":5.59,"l":5.5,"n":141,"o":5.59,"t":"2026-10-16T18:35:00Z","v":59029,"vw":5.544371},{"c":5.49,"h":5.54,"l":5.47,"n":181,"o":5.52,"t":"2026-10-16T18:40:00Z","v":68538,"vw":5.49851},{"c":5.435,"h":5.5,"l":5.4,"n":310,"o":5.495,"t":"2026-10-16T18:45:00Z","v":155592,"vw":5.434541},{"c":5.3893,"h":5.435,"l":5.3714,"n":201,"o":5.435,"t":"2026-10-16T18:50:00Z","v":83454,"vw":5.395653},{"c":5.41,"h":5.415,"l":5.37,"n":186,"o":5.3874,"t":"2026-10-16T18:55:00Z","v":84720,"vw":5.388473},{"c":5.39,"h":5.415,"l":5.375,"n":244,"o":5.405,"t":"2026-10-16T19:00:00Z","v":81842,"vw":5.399459},{"c":5.39,"h":5.42,"l":5.3503,"n":250,"o":5.4,"t":"2026-10-16T19:05:00Z","v":154740,"vw":5.386393},{"c":5.53,"h":5.53,"l":5.39,"n":197,"o":5.39,"t":"2026-10-16T19:10:00Z","v":94390,"vw":5.449183},{"c":5.46,"h":5.55,"l":5.42,"n":260,"o":5.53,"t":"2026-10-16T19:15:00Z","v":146861,"vw":5.481068},{"c":5.49,"h":5.5174,"l":5.4595,"n":172,"o":5.46,"t":"2026-10-16T19:20:00Z","v":38427,"vw":5.485609},{"c":5.52,"h":5.5586,"l":5.49,"n":286,"o":5.49,"t":"2026-10-16T19:25:00Z","v":126097,"vw":5.511397},{"c":5.41,"h":5.53,"l":5.39,"n":235,"o":5.52,"t":"2026-10-16T19:30:00Z","v":113330,"vw":5.451303},{"c":5.36,"h":5.43,"l":5.345,"n":295,"o":5.41,"t":"2026-10-16T19:35:00Z","v":96855,"vw":5.372321},{"c":5.31,"h":5.39,"l":5.3025,"n":173,"o":5.36,"t":"2026-10-16T19:40:00Z","v":104087,"vw":5.337196},{"c":5.3301,"h":5.35,"l":5.2719,"n":279,"o":5.32,"t":"2026-10-16T19:45:00Z","v":112618,"vw":5.318926},{"c":5.43,"h":5.455,"l":5.34,"n":226,"o":5.34,"t":"2026-10-16T19:50:00Z","v":87479,"vw":5.402263},{"c":5.485,"h":5.54,"l":5.42,"n":346,"o":5.44,"t":"2026-10-16T19:55:00Z","v":204875,"vw":5.485419},{"c":5.6086,"h":5.6499,"l":5.45,"n":25,"o":5.485,"t":"2026-10-16T20:00:00Z","v":8859,"vw":5.589343},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-16T20:05:00Z","v":175,"vw":5.7},{"c":5.58,"h":5.58,"l":5.52,"n":8,"o":5.5795,"t":"2026-10-16T20:10:00Z","v":443,"vw":5.549875},{"c":5.58,"h":5.58,"l":5.5799,"n":8,"o":5.5799,"t":"2026-10-16T20:15:00Z","v":2156,"vw":5.579955},{"c":5.5,"h":5.5,"l":5.478,"n":5,"o":5.478,"t":"2026-10-16T20:20:00Z","v":625,"vw":5.493513},{"c":5.52,"h":5.52,"l":5.51,"n":43,"o":5.51,"t":"2026-10-16T20:25:00Z","v":4783,"vw":5.514404},{"c":5.51,"h":5.52,"l":5.51,"n":44,"o":5.52,"t":"2026-10-16T20:30:00Z","v":3969,"vw":5.518887},{"c":5.5099,"h":5.52,"l":5.5098,"n":14,"o":5.52,"t":"2026-10-16T20:35:00Z","v":1828,"vw":5.513166},{"c":5.58,"h":5.59,"l":5.52,"n":37,"o":5.52,"t":"2026-10-16T20:40:00Z","v":2531,"vw":5.570181},{"c":5.56,"h":5.59,"l":5.56,"n":2,"o":5.59,"t":"2026-10-16T20:45:00Z","v":255,"vw":5.578235},{"c":5.56,"h":5.56,"l":5.56,"n":8,"o":5.56,"t":"2026-10-16T20:50:00Z","v":658,"vw":5.56},{"c":5.5815,"h":5.614,"l":5.51,"n":12,"o":5.614,"t":"2026-10-16T20:55:00Z","v":7680,"vw":5.571236},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-16T21:00:00Z","v":4503,"vw":5.5},{"c":5.59,"h":5.59,"l":5.501,"n":4,"o":5.501,"t":"2026-10-16T21:05:00Z","v":1297,"vw":5.510965},{"c":5.593,"h":5.593,"l":5.5,"n":8,"o":5.5,"t":"2026-10-16T21:10:00Z","v":988,"vw":5.549963},{"c":5.4901,"h":5.51,"l":5.49,"n":30,"o":5.5,"t":"2026-10-16T21:15:00Z","v":4489,"vw":5.498221},{"c":5.48,"h":5.65,"l":5.48,"n":4,"o":5.65,"t":"2026-10-16T21:20:00Z","v":475,"vw":5.526693},{"c":5.58,"h":5.58,"l":5.48,"n":11,"o":5.49,"t":"2026-10-16T21:25:00Z","v":10369,"vw":5.483188},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-16T21:30:00Z","v":1000,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-16T21:35:00Z","v":100,"vw":5.57},{"c":5.56,"h":5.56,"l":5.55,"n":2,"o":5.55,"t":"2026-10-16T21:40:00Z","v":200,"vw":5.555},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-16T21:45:00Z","v":195,"vw":5.52},{"c":5.579,"h":5.579,"l":5.45,"n":3,"o":5.45,"t":"2026-10-16T21:50:00Z","v":1285,"vw":5.470558},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T21:55:00Z","v":1400,"vw":5.58},{"c":5.4256,"h":5.45,"l":5.4256,"n":4,"o":5.45,"t":"2026-10-16T22:00:00Z","v":2667,"vw":5.439411},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-16T22:10:00Z","v":700,"vw":5.45},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-16T22:20:00Z","v":550,"vw":5.48},{"c":5.4881,"h":5.4881,"l":5.48,"n":13,"o":5.48,"t":"2026-10-16T22:30:00Z","v":1997,"vw":5.481873},{"c":5.49,"h":5.49,"l":5.48,"n":9,"o":5.49,"t":"2026-10-16T22:35:00Z","v":60950,"vw":5.489876},{"c":5.41,"h":5.46,"l":5.41,"n":20,"o":5.46,"t":"2026-10-16T22:40:00Z","v":60600,"vw":5.425939},{"c":5.48,"h":5.51,"l":5.48,"n":2,"o":5.51,"t":"2026-10-16T22:50:00Z","v":250,"vw":5.492},{"c":5.4214,"h":5.4214,"l":5.4214,"n":2,"o":5.4214,"t":"2026-10-16T22:55:00Z","v":1398,"vw":5.4214},{"c":5.5325,"h":5.5483,"l":5.4403,"n":14,"o":5.4403,"t":"2026-10-16T23:00:00Z","v":2643,"vw":5.481921},{"c":5.4329,"h":5.4329,"l":5.43,"n":4,"o":5.43,"t":"2026-10-16T23:05:00Z","v":645,"vw":5.431899},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-16T23:15:00Z","v":2000,"vw":5.43},{"c":5.444,"h":5.45,"l":5.444,"n":6,"o":5.45,"t":"2026-10-16T23:20:00Z","v":6599,"vw":5.449616},{"c":5.4995,"h":5.4995,"l":5.4995,"n":4,"o":5.4995,"t":"2026-10-16T23:25:00Z","v":166,"vw":5.4995},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-16T23:30:00Z","v":127,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-16T23:35:00Z","v":2553,"vw":5.46},{"c":5.4993,"h":5.4993,"l":5.48,"n":3,"o":5.48,"t":"2026-10-16T23:50:00Z","v":800,"vw":5.486763},{"c":5.4976,"h":5.4979,"l":5.4831,"n":6,"o":5.4831,"t":"2026-10-16T23:55:00Z","v":1319,"vw":5.491142},{"c":5.85,"h":5.91,"l":5.8,"n":264,"o":5.87,"t":"2026-10-19T08:00:00Z","v":94424,"vw":5.853366},{"c":5.81,"h":5.84,"l":5.81,"n":12,"o":5.84,"t":"2026-10-19T08:05:00Z","v":2840,"vw":5.829278},{"c":5.81,"h":5.82,"l":5.8,"n":18,"o":5.8,"t":"2026-10-19T08:10:00Z","v":2850,"vw":5.806117},{"c":5.8,"h":5.8,"l":5.78,"n":10,"o":5.8,"t":"2026-10-19T08:15:00Z","v":2551,"vw":5.792578},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-19T08:20:00Z","v":120,"vw":5.79},{"c":5.83,"h":5.83,"l":5.83,"n":10,"o":5.83,"t":"2026-10-19T08:25:00Z","v":2500,"vw":5.83},{"c":5.84,"h":5.84,"l":5.8378,"n":13,"o":5.8378,"t":"2026-10-19T08:30:00Z","v":2604,"vw":5.839849},{"c":5.87,"h":5.87,"l":5.83,"n":14,"o":5.83,"t":"2026-10-19T08:35:00Z","v":3070,"vw":5.851043},{"c":5.84,"h":5.84,"l":5.835,"n":11,"o":5.84,"t":"2026-10-19T08:40:00Z","v":4313,"vw":5.839765},{"c":5.83,"h":5.84,"l":5.83,"n":18,"o":5.84,"t":"2026-10-19T08:45:00Z","v":3600,"vw":5.835776},{"c":5.83,"h":5.84,"l":5.83,"n":4,"o":5.83,"t":"2026-10-19T08:50:00Z","v":850,"vw":5.832353},{"c":5.8,"h":5.84,"l":5.8,"n":22,"o":5.84,"t":"2026-10-19T08:55:00Z","v":18350,"vw":5.80366},{"c":5.7711,"h":5.78,"l":5.7711,"n":14,"o":5.78,"t":"2026-10-19T09:00:00Z","v":9876,"vw":5.779294},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-19T09:05:00Z","v":2371,"vw":5.8},{"c":5.81,"h":5.81,"l":5.79,"n":9,"o":5.79,"t":"2026-10-19T09:10:00Z","v":2116,"vw":5.799268},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-19T09:15:00Z","v":250,"vw":5.81},{"c":5.88,"h":5.88,"l":5.86,"n":21,"o":5.86,"t":"2026-10-19T09:25:00Z","v":4404,"vw":5.869727},{"c":5.87,"h":5.88,"l":5.87,"n":9,"o":5.88,"t":"2026-10-19T09:30:00Z","v":1500,"vw":5.877},{"c":5.8798,"h":5.8798,"l":5.8798,"n":1,"o":5.8798,"t":"2026-10-19T09:40:00Z","v":760,"vw":5.8798},{"c":5.87,"h":5.88,"l":5.87,"n":9,"o":5.87,"t":"2026-10-19T09:45:00Z","v":6920,"vw":5.872319},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-19T09:50:00Z","v":231,"vw":5.86},{"c":5.8665,"h":5.8665,"l":5.8665,"n":1,"o":5.8665,"t":"2026-10-19T09:55:00Z","v":500,"vw":5.8665},{"c":5.869,"h":5.87,"l":5.869,"n":5,"o":5.87,"t":"2026-10-19T10:00:00Z","v":1867,"vw":5.869946},{"c":5.85,"h":5.86,"l":5.85,"n":6,"o":5.86,"t":"2026-10-19T10:05:00Z","v":1350,"vw":5.851852},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-19T10:15:00Z","v":800,"vw":5.88},{"c":5.87,"h":5.87,"l":5.85,"n":25,"o":5.87,"t":"2026-10-19T10:20:00Z","v":8533,"vw":5.858929},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-19T10:25:00Z","v":2050,"vw":5.86},{"c":5.84,"h":5.85,"l":5.84,"n":6,"o":5.85,"t":"2026-10-19T10:30:00Z","v":1006,"vw":5.844995},{"c":5.92,"h":5.92,"l":5.84,"n":45,"o":5.84,"t":"2026-10-19T10:35:00Z","v":11026,"vw":5.870473},{"c":5.92,"h":5.92,"l":5.86,"n":36,"o":5.88,"t":"2026-10-19T10:40:00Z","v":7222,"vw":5.892979},{"c":5.96,"h":5.96,"l":5.92,"n":22,"o":5.92,"t":"2026-10-19T10:45:00Z","v":4895,"vw":5.931667},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-19T10:50:00Z","v":750,"vw":5.96},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-19T10:55:00Z","v":100,"vw":5.97},{"c":5.9004,"h":5.99,"l":5.9,"n":67,"o":5.99,"t":"2026-10-19T11:00:00Z","v":44670,"vw":5.917122},{"c":5.88,"h":5.9,"l":5.86,"n":34,"o":5.9,"t":"2026-10-19T11:05:00Z","v":12310,"vw":5.8798},{"c":5.85,"h":5.8661,"l":5.85,"n":10,"o":5.8661,"t":"2026-10-19T11:10:00Z","v":2063,"vw":5.853625},{"c":5.84,"h":5.846,"l":5.8282,"n":30,"o":5.846,"t":"2026-10-19T11:15:00Z","v":9518,"vw":5.837181},{"c":5.82,"h":5.8497,"l":5.82,"n":20,"o":5.8381,"t":"2026-10-19T11:20:00Z","v":3872,"vw":5.835117},{"c":5.82,"h":5.85,"l":5.82,"n":29,"o":5.84,"t":"2026-10-19T11:25:00Z","v":7380,"vw":5.83029},{"c":5.78,"h":5.8,"l":5.78,"n":14,"o":5.8,"t":"2026-10-19T11:30:00Z","v":5399,"vw":5.792607},{"c":5.91,"h":5.91,"l":5.78,"n":72,"o":5.78,"t":"2026-10-19T11:35:00Z","v":27537,"vw":5.875904},{"c":5.89,"h":5.94,"l":5.89,"n":35,"o":5.9,"t":"2026-10-19T11:40:00Z","v":14623,"vw":5.924791},{"c":6.0438,"h":6.0438,"l":5.88,"n":56,"o":5.88,"t":"2026-10-19T11:45:00Z","v":57437,"vw":5.970106},{"c":6.1,"h":6.1,"l":6.0004,"n":41,"o":6.02,"t":"2026-10-19T11:50:00Z","v":27847,"vw":6.031332},{"c":6.06,"h":6.09,"l":6.06,"n":39,"o":6.09,"t":"2026-10-19T11:55:00Z","v":68802,"vw":6.08587},{"c":6.08,"h":6.08,"l":6.06,"n":20,"o":6.06,"t":"2026-10-19T12:00:00Z","v":5229,"vw":6.063689},{"c":6.13,"h":6.14,"l":6.07,"n":65,"o":6.0778,"t":"2026-10-19T12:05:00Z","v":60824,"vw":6.102838},{"c":6.12,"h":6.13,"l":6.11,"n":34,"o":6.13,"t":"2026-10-19T12:10:00Z","v":7070,"vw":6.119157},{"c":6.12,"h":6.1361,"l":6.11,"n":27,"o":6.13,"t":"2026-10-19T12:15:00Z","v":11334,"vw":6.115889},{"c":6.1,"h":6.11,"l":6.1,"n":24,"o":6.11,"t":"2026-10-19T12:20:00Z","v":20244,"vw":6.107961},{"c":6.1061,"h":6.146,"l":6.09,"n":21,"o":6.1,"t":"2026-10-19T12:25:00Z","v":16746,"vw":6.123118},{"c":6.17,"h":6.17,"l":6.1101,"n":31,"o":6.115,"t":"2026-10-19T12:30:00Z","v":12117,"vw":6.138093},{"c":6.16,"h":6.18,"l":6.14,"n":18,"o":6.14,"t":"2026-10-19T12:35:00Z","v":6187,"vw":6.172033},{"c":6.12,"h":6.12,"l":6.11,"n":12,"o":6.12,"t":"2026-10-19T12:40:00Z","v":7112,"vw":6.118584},{"c":6.11,"h":6.11,"l":6.1,"n":16,"o":6.11,"t":"2026-10-19T12:45:00Z","v":3687,"vw":6.105959},{"c":6.09,"h":6.1,"l":6.09,"n":20,"o":6.1,"t":"2026-10-19T12:50:00Z","v":29171,"vw":6.099583},{"c":6.02,"h":6.0466,"l":6.02,"n":26,"o":6.04,"t":"2026-10-19T12:55:00Z","v":8026,"vw":6.033587},{"c":6.06,"h":6.068,"l":6.02,"n":30,"o":6.02,"t":"2026-10-19T13:00:00Z","v":26917,"vw":6.056449},{"c":6.1,"h":6.1,"l":6.0601,"n":35,"o":6.0601,"t":"2026-10-19T13:05:00Z","v":11720,"vw":6.080698},{"c":6.11,"h":6.15,"l":6.11,"n":38,"o":6.12,"t":"2026-10-19T13:10:00Z","v":11126,"vw":6.137515},{"c":6.1496,"h":6.1496,"l":6.1231,"n":8,"o":6.13,"t":"2026-10-19T13:15:00Z","v":1717,"vw":6.132897},{"c":6.1899,"h":6.19,"l":6.13,"n":108,"o":6.15,"t":"2026-10-19T13:20:00Z","v":38555,"vw":6.173011},{"c":6.0293,"h":6.19,"l":6.02,"n":217,"o":6.17,"t":"2026-10-19T13:25:00Z","v":61844,"vw":6.128436},{"c":5.945,"h":6.07,"l":5.88,"n":849,"o":6.05,"t":"2026-10-19T13:30:00Z","v":381117,"vw":5.963715},{"c":5.9,"h":5.99,"l":5.83,"n":399,"o":5.926,"t":"2026-10-19T13:35:00Z","v":145749,"vw":5.892145},{"c":6.025,"h":6.13,"l":5.86,"n":352,"o":5.8899,"t":"2026-10-19T13:40:00Z","v":148065,"vw":6.005955},{"c":6.06,"h":6.16,"l":5.99,"n":434,"o":6.02,"t":"2026-10-19T13:45:00Z","v":164032,"vw":6.080562},{"c":5.91,"h":6.105,"l":5.89,"n":293,"o":6.07,"t":"2026-10-19T13:50:00Z","v":133346,"vw":5.981133},{"c":5.85,"h":5.945,"l":5.845,"n":234,"o":5.9,"t":"2026-10-19T13:55:00Z","v":88677,"vw":5.88691},{"c":5.8,"h":5.89,"l":5.78,"n":271,"o":5.88,"t":"2026-10-19T14:00:00Z","v":157449,"vw":5.80919},{"c":5.775,"h":5.795,"l":5.75,"n":284,"o":5.79,"t":"2026-10-19T14:05:00Z","v":138051,"vw":5.773956},{"c":5.9301,"h":5.9301,"l":5.73,"n":223,"o":5.77,"t":"2026-10-19T14:10:00Z","v":118967,"vw":5.805988},{"c":5.95,"h":6.01,"l":5.91,"n":178,"o":5.92,"t":"2026-10-19T14:15:00Z","v":71530,"vw":5.972194},{"c":5.97,"h":5.97,"l":5.92,"n":159,"o":5.95,"t":"2026-10-19T14:20:00Z","v":63433,"vw":5.956575},{"c":5.96,"h":5.98,"l":5.945,"n":110,"o":5.96,"t":"2026-10-19T14:25:00Z","v":44389,"vw":5.957767},{"c":5.91,"h":5.96,"l":5.855,"n":151,"o":5.96,"t":"2026-10-19T14:30:00Z","v":102359,"vw":5.880425},{"c":5.935,"h":5.96,"l":5.9,"n":77,"o":5.92,"t":"2026-10-19T14:35:00Z","v":14239,"vw":5.920091},{"c":6,"h":6.01,"l":5.9351,"n":163,"o":5.94,"t":"2026-10-19T14:40:00Z","v":65854,"vw":5.988497},{"c":6.02,"h":6.11,"l":6.01,"n":148,"o":6.01,"t":"2026-10-19T14:45:00Z","v":55648,"vw":6.057844},{"c":6.04,"h":6.07,"l":5.99,"n":175,"o":6,"t":"2026-10-19T14:50:00Z","v":51398,"vw":6.035935},{"c":6.085,"h":6.1001,"l":6.05,"n":145,"o":6.05,"t":"2026-10-19T14:55:00Z","v":78220,"vw":6.085823},{"c":6.1,"h":6.12,"l":6.065,"n":141,"o":6.08,"t":"2026-10-19T15:00:00Z","v":26956,"vw":6.093536},{"c":6.1514,"h":6.1514,"l":6.0923,"n":136,"o":6.0923,"t":"2026-10-19T15:05:00Z","v":62422,"vw":6.128136},{"c":6.06,"h":6.14,"l":6.04,"n":107,"o":6.14,"t":"2026-10-19T15:10:00Z","v":48565,"vw":6.068812},{"c":6.04,"h":6.0576,"l":6.0201,"n":100,"o":6.05,"t":"2026-10-19T15:15:00Z","v":33927,"vw":6.036706},{"c":6.08,"h":6.08,"l":6.035,"n":63,"o":6.05,"t":"2026-10-19T15:20:00Z","v":22375,"vw":6.054405},{"c":6.11,"h":6.135,"l":6.07,"n":153,"o":6.1,"t":"2026-10-19T15:25:00Z","v":39027,"vw":6.100239},{"c":6.1499,"h":6.1499,"l":6.0962,"n":124,"o":6.11,"t":"2026-10-19T15:30:00Z","v":43854,"vw":6.118226},{"c":6.145,"h":6.185,"l":6.13,"n":112,"o":6.1375,"t":"2026-10-19T15:35:00Z","v":42482,"vw":6.159311},{"c":6.16,"h":6.17,"l":6.14,"n":121,"o":6.15,"t":"2026-10-19T15:40:00Z","v":33887,"vw":6.154061},{"c":6.145,"h":6.15,"l":6.135,"n":73,"o":6.14,"t":"2026-10-19T15:45:00Z","v":19837,"vw":6.142237},{"c":6.1397,"h":6.145,"l":6.11,"n":60,"o":6.145,"t":"2026-10-19T15:50:00Z","v":37973,"vw":6.122608},{"c":6.155,"h":6.185,"l":6.12,"n":201,"o":6.13,"t":"2026-10-19T15:55:00Z","v":44757,"vw":6.158388},{"c":6.1,"h":6.155,"l":6.08,"n":150,"o":6.155,"t":"2026-10-19T16:00:00Z","v":34964,"vw":6.109649},{"c":6.11,"h":6.1195,"l":6.08,"n":123,"o":6.09,"t":"2026-10-19T16:05:00Z","v":61566,"vw":6.09379},{"c":6.1,"h":6.13,"l":6.08,"n":70,"o":6.08,"t":"2026-10-19T16:10:00Z","v":16265,"vw":6.105594},{"c":6.11,"h":6.13,"l":6.101,"n":52,"o":6.101,"t":"2026-10-19T16:15:00Z","v":12394,"vw":6.123944},{"c":6.1,"h":6.11,"l":6.09,"n":32,"o":6.11,"t":"2026-10-19T16:20:00Z","v":7701,"vw":6.097961},{"c":6.09,"h":6.1001,"l":6.0706,"n":92,"o":6.09,"t":"2026-10-19T16:25:00Z","v":33040,"vw":6.091019},{"c":6.075,"h":6.0998,"l":6.055,"n":221,"o":6.08,"t":"2026-10-19T16:30:00Z","v":133572,"vw":6.070612},{"c":6.0705,"h":6.09,"l":6.07,"n":48,"o":6.085,"t":"2026-10-19T16:35:00Z","v":17970,"vw":6.084787},{"c":6.0601,"h":6.08,"l":6.06,"n":33,"o":6.08,"t":"2026-10-19T16:40:00Z","v":11510,"vw":6.067705},{"c":5.97,"h":6.05,"l":5.96,"n":120,"o":6.05,"t":"2026-10-19T16:45:00Z","v":85015,"vw":5.997226},{"c":5.9699,"h":6,"l":5.96,"n":80,"o":5.97,"t":"2026-10-19T16:50:00Z","v":72169,"vw":5.978717},{"c":5.9426,"h":5.9987,"l":5.9415,"n":44,"o":5.97,"t":"2026-10-19T16:55:00Z","v":12944,"vw":5.960996},{"c":5.97,"h":5.9799,"l":5.94,"n":55,"o":5.94,"t":"2026-10-19T17:00:00Z","v":23682,"vw":5.954175},{"c":5.96,"h":5.98,"l":5.958,"n":45,"o":5.959,"t":"2026-10-19T17:05:00Z","v":15711,"vw":5.970555},{"c":5.94,"h":5.9665,"l":5.94,"n":55,"o":5.96,"t":"2026-10-19T17:10:00Z","v":47373,"vw":5.958321},{"c":5.96,"h":5.97,"l":5.9328,"n":46,"o":5.9351,"t":"2026-10-19T17:15:00Z","v":14554,"vw":5.944645},{"c":5.945,"h":5.97,"l":5.925,"n":57,"o":5.93,"t":"2026-10-19T17:20:00Z","v":16035,"vw":5.94955},{"c":5.96,"h":5.97,"l":5.925,"n":39,"o":5.945,"t":"2026-10-19T17:25:00Z","v":15930,"vw":5.948659},{"c":5.96,"h":5.96,"l":5.95,"n":40,"o":5.95,"t":"2026-10-19T17:30:00Z","v":11905,"vw":5.951741},{"c":5.97,"h":5.985,"l":5.96,"n":52,"o":5.97,"t":"2026-10-19T17:35:00Z","v":23933,"vw":5.971712},{"c":5.9,"h":5.96,"l":5.9,"n":126,"o":5.96,"t":"2026-10-19T17:40:00Z","v":36242,"vw":5.92168},{"c":5.79,"h":5.88,"l":5.79,"n":82,"o":5.88,"t":"2026-10-19T17:45:00Z","v":35518,"vw":5.826102},{"c":5.7986,"h":5.8096,"l":5.775,"n":75,"o":5.8,"t":"2026-10-19T17:50:00Z","v":20003,"vw":5.797496},{"c":5.8074,"h":5.82,"l":5.78,"n":41,"o":5.8,"t":"2026-10-19T17:55:00Z","v":17934,"vw":5.802297},{"c":5.75,"h":5.8,"l":5.75,"n":67,"o":5.79,"t":"2026-10-19T18:00:00Z","v":23389,"vw":5.762455},{"c":5.7877,"h":5.7877,"l":5.74,"n":95,"o":5.7608,"t":"2026-10-19T18:05:00Z","v":44571,"vw":5.756706},{"c":5.83,"h":5.835,"l":5.7701,"n":60,"o":5.78,"t":"2026-10-19T18:10:00Z","v":18915,"vw":5.791837},{"c":5.75,"h":5.8286,"l":5.75,"n":74,"o":5.8286,"t":"2026-10-19T18:15:00Z","v":33083,"vw":5.780182},{"c":5.7,"h":5.75,"l":5.7,"n":99,"o":5.74,"t":"2026-10-19T18:20:00Z","v":32061,"vw":5.720073},{"c":5.659,"h":5.7,"l":5.63,"n":118,"o":5.7,"t":"2026-10-19T18:25:00Z","v":113583,"vw":5.65632},{"c":5.63,"h":5.665,"l":5.63,"n":130,"o":5.66,"t":"2026-10-19T18:30:00Z","v":101155,"vw":5.651347},{"c":5.65,"h":5.65,"l":5.6201,"n":109,"o":5.63,"t":"2026-10-19T18:35:00Z","v":44493,"vw":5.638712},{"c":5.71,"h":5.71,"l":5.665,"n":68,"o":5.665,"t":"2026-10-19T18:40:00Z","v":17351,"vw":5.690132},{"c":5.7213,"h":5.775,"l":5.715,"n":131,"o":5.72,"t":"2026-10-19T18:45:00Z","v":73099,"vw":5.742886},{"c":5.77,"h":5.77,"l":5.715,"n":63,"o":5.715,"t":"2026-10-19T18:50:00Z","v":29987,"vw":5.753809},{"c":5.77,"h":5.8,"l":5.77,"n":67,"o":5.77,"t":"2026-10-19T18:55:00Z","v":44459,"vw":5.794072},{"c":5.82,"h":5.825,"l":5.77,"n":46,"o":5.77,"t":"2026-10-19T19:00:00Z","v":20046,"vw":5.79934},{"c":5.785,"h":5.84,"l":5.78,"n":112,"o":5.83,"t":"2026-10-19T19:05:00Z","v":39854,"vw":5.798292},{"c":5.82,"h":5.82,"l":5.78,"n":100,"o":5.785,"t":"2026-10-19T19:10:00Z","v":21781,"vw":5.796331},{"c":5.86,"h":5.86,"l":5.825,"n":91,"o":5.83,"t":"2026-10-19T19:15:00Z","v":40505,"vw":5.852113},{"c":6.04,"h":6.04,"l":5.8199,"n":962,"o":5.87,"t":"2026-10-19T19:20:00Z","v":293987,"vw":5.956283},{"c":5.87,"h":6.04,"l":5.85,"n":334,"o":6.04,"t":"2026-10-19T19:25:00Z","v":129140,"vw":5.891797},{"c":5.9,"h":5.94,"l":5.86,"n":109,"o":5.87,"t":"2026-10-19T19:30:00Z","v":22717,"vw":5.905387},{"c":5.96,"h":5.96,"l":5.9,"n":84,"o":5.91,"t":"2026-10-19T19:35:00Z","v":26532,"vw":5.933152},{"c":5.95,"h":6.025,"l":5.945,"n":162,"o":5.95,"t":"2026-10-19T19:40:00Z","v":55755,"vw":5.995662},{"c":5.92,"h":5.96,"l":5.9048,"n":71,"o":5.95,"t":"2026-10-19T19:45:00Z","v":20055,"vw":5.926105},{"c":5.82,"h":5.93,"l":5.81,"n":166,"o":5.93,"t":"2026-10-19T19:50:00Z","v":72310,"vw":5.837997},{"c":5.7754,"h":5.82,"l":5.7523,"n":151,"o":5.82,"t":"2026-10-19T19:55:00Z","v":36859,"vw":5.794697},{"c":5.73,"h":5.78,"l":5.689,"n":84,"o":5.78,"t":"2026-10-19T20:00:00Z","v":9867,"vw":5.724548},{"c":5.76,"h":5.76,"l":5.72,"n":32,"o":5.74,"t":"2026-10-19T20:05:00Z","v":4403,"vw":5.739316},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-19T20:10:00Z","v":2416,"vw":5.75},{"c":5.77,"h":5.7786,"l":5.75,"n":26,"o":5.75,"t":"2026-10-19T20:15:00Z","v":16949,"vw":5.756858},{"c":5.77,"h":5.78,"l":5.77,"n":21,"o":5.77,"t":"2026-10-19T20:20:00Z","v":2548,"vw":5.775477},{"c":5.79,"h":5.79,"l":5.77,"n":4,"o":5.77,"t":"2026-10-19T20:35:00Z","v":950,"vw":5.784737},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T20:40:00Z","v":150,"vw":5.78},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-19T20:45:00Z","v":182,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-19T20:55:00Z","v":300,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T21:05:00Z","v":160,"vw":5.77},{"c":5.8,"h":5.81,"l":5.8,"n":40,"o":5.81,"t":"2026-10-19T21:20:00Z","v":1560,"vw":5.801515},{"c":5.79,"h":5.79,"l":5.79,"n":56,"o":5.79,"t":"2026-10-19T21:25:00Z","v":1689,"vw":5.79},{"c":5.8,"h":5.8,"l":5.7975,"n":2,"o":5.7975,"t":"2026-10-19T21:30:00Z","v":400,"vw":5.79875},{"c":5.77,"h":5.7701,"l":5.77,"n":4,"o":5.7701,"t":"2026-10-19T21:50:00Z","v":596,"vw":5.770017},{"c":5.8047,"h":5.8047,"l":5.8047,"n":1,"o":5.8047,"t":"2026-10-19T22:05:00Z","v":500,"vw":5.8047},{"c":5.79,"h":5.81,"l":5.79,"n":4,"o":5.81,"t":"2026-10-19T22:15:00Z","v":700,"vw":5.806667},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-19T22:20:00Z","v":220,"vw":5.8},{"c":5.8237,"h":5.8237,"l":5.8237,"n":2,"o":5.8237,"t":"2026-10-19T22:30:00Z","v":390,"vw":5.8237},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-19T22:35:00Z","v":160,"vw":5.81},{"c":5.809,"h":5.809,"l":5.809,"n":2,"o":5.809,"t":"2026-10-19T22:50:00Z","v":23000,"vw":5.809},{"c":5.81,"h":5.81,"l":5.771,"n":21,"o":5.79,"t":"2026-10-19T23:00:00Z","v":7600,"vw":5.785454},{"c":5.8147,"h":5.8147,"l":5.8,"n":2,"o":5.8,"t":"2026-10-19T23:05:00Z","v":1930,"vw":5.813481},{"c":5.7899,"h":5.7899,"l":5.7899,"n":2,"o":5.7899,"t":"2026-10-19T23:15:00Z","v":1774,"vw":5.7899},{"c":5.7794,"h":5.78,"l":5.7794,"n":2,"o":5.78,"t":"2026-10-19T23:25:00Z","v":4600,"vw":5.779987},{"c":5.778,"h":5.78,"l":5.778,"n":6,"o":5.78,"t":"2026-10-19T23:30:00Z","v":2600,"vw":5.77955},{"c":5.8,"h":5.8,"l":5.78,"n":7,"o":5.78,"t":"2026-10-19T23:35:00Z","v":4576,"vw":5.793351},{"c":5.789,"h":5.7894,"l":5.78,"n":10,"o":5.7894,"t":"2026-10-19T23:40:00Z","v":6110,"vw":5.784247},{"c":5.711,"h":5.7504,"l":5.71,"n":14,"o":5.75,"t":"2026-10-19T23:45:00Z","v":33968,"vw":5.736026},{"c":5.7,"h":5.72,"l":5.7,"n":19,"o":5.71,"t":"2026-10-19T23:50:00Z","v":11396,"vw":5.710378},{"c":5.75,"h":5.75,"l":5.7103,"n":2,"o":5.7103,"t":"2026-10-19T23:55:00Z","v":760,"vw":5.718658},{"c":5.47,"h":5.63,"l":5.47,"n":67,"o":5.5,"t":"2026-10-20T08:00:00Z","v":14273,"vw":5.540538},{"c":5.46,"h":5.4628,"l":5.45,"n":5,"o":5.4628,"t":"2026-10-20T08:05:00Z","v":3597,"vw":5.458697},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-20T08:10:00Z","v":250,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-20T08:15:00Z","v":571,"vw":5.5},{"c":5.53,"h":5.53,"l":5.5,"n":2,"o":5.5,"t":"2026-10-20T08:30:00Z","v":500,"vw":5.515},{"c":5.539,"h":5.539,"l":5.539,"n":1,"o":5.539,"t":"2026-10-20T08:35:00Z","v":180,"vw":5.539},{"c":5.5421,"h":5.5421,"l":5.5421,"n":1,"o":5.5421,"t":"2026-10-20T08:40:00Z","v":370,"vw":5.5421},{"c":5.5,"h":5.54,"l":5.5,"n":10,"o":5.54,"t":"2026-10-20T08:45:00Z","v":1520,"vw":5.521052},{"c":5.47,"h":5.48,"l":5.47,"n":3,"o":5.48,"t":"2026-10-20T08:50:00Z","v":1000,"vw":5.4775},{"c":5.46,"h":5.46,"l":5.44,"n":8,"o":5.45,"t":"2026-10-20T08:55:00Z","v":1550,"vw":5.443333},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T09:00:00Z","v":200,"vw":5.47},{"c":5.37,"h":5.4,"l":5.37,"n":6,"o":5.4,"t":"2026-10-20T09:05:00Z","v":1054,"vw":5.37665},{"c":5.36,"h":5.36,"l":5.34,"n":21,"o":5.35,"t":"2026-10-20T09:10:00Z","v":2674,"vw":5.3502},{"c":5.44,"h":5.44,"l":5.43,"n":3,"o":5.43,"t":"2026-10-20T09:20:00Z","v":900,"vw":5.438889},{"c":5.4,"h":5.41,"l":5.4,"n":13,"o":5.41,"t":"2026-10-20T09:35:00Z","v":1960,"vw":5.408967},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-20T09:40:00Z","v":143,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T09:50:00Z","v":400,"vw":5.38},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-20T10:05:00Z","v":2600,"vw":5.41},{"c":5.38,"h":5.38,"l":5.38,"n":8,"o":5.38,"t":"2026-10-20T10:20:00Z","v":1021,"vw":5.38},{"c":5.36,"h":5.39,"l":5.35,"n":9,"o":5.39,"t":"2026-10-20T10:25:00Z","v":5258,"vw":5.361905},{"c":5.32,"h":5.38,"l":5.32,"n":36,"o":5.36,"t":"2026-10-20T10:30:00Z","v":8892,"vw":5.339445},{"c":5.34,"h":5.34,"l":5.32,"n":8,"o":5.32,"t":"2026-10-20T10:35:00Z","v":1862,"vw":5.321641},{"c":5.35,"h":5.35,"l":5.33,"n":11,"o":5.34,"t":"2026-10-20T10:45:00Z","v":2767,"vw":5.346742},{"c":5.35,"h":5.35,"l":5.33,"n":12,"o":5.35,"t":"2026-10-20T10:50:00Z","v":4199,"vw":5.348981},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-20T10:55:00Z","v":2020,"vw":5.34},{"c":5.31,"h":5.33,"l":5.27,"n":59,"o":5.33,"t":"2026-10-20T11:00:00Z","v":24429,"vw":5.306352},{"c":5.31,"h":5.32,"l":5.3,"n":7,"o":5.3,"t":"2026-10-20T11:05:00Z","v":2260,"vw":5.31},{"c":5.285,"h":5.289,"l":5.26,"n":18,"o":5.28,"t":"2026-10-20T11:10:00Z","v":3095,"vw":5.274182},{"c":5.2815,"h":5.299,"l":5.28,"n":13,"o":5.28,"t":"2026-10-20T11:15:00Z","v":4436,"vw":5.283415},{"c":5.25,"h":5.28,"l":5.2379,"n":24,"o":5.28,"t":"2026-10-20T11:20:00Z","v":8979,"vw":5.249398},{"c":5.23,"h":5.25,"l":5.23,"n":15,"o":5.25,"t":"2026-10-20T11:25:00Z","v":2855,"vw":5.243923},{"c":5.2698,"h":5.28,"l":5.23,"n":22,"o":5.23,"t":"2026-10-20T11:30:00Z","v":17447,"vw":5.241605},{"c":5.31,"h":5.31,"l":5.269,"n":11,"o":5.269,"t":"2026-10-20T11:35:00Z","v":5854,"vw":5.286828},{"c":5.3,"h":5.33,"l":5.3,"n":8,"o":5.33,"t":"2026-10-20T11:40:00Z","v":3739,"vw":5.324181},{"c":5.26,"h":5.29,"l":5.26,"n":18,"o":5.29,"t":"2026-10-20T11:45:00Z","v":5356,"vw":5.275686},{"c":5.28,"h":5.28,"l":5.25,"n":23,"o":5.26,"t":"2026-10-20T11:50:00Z","v":13930,"vw":5.258982},{"c":5.26,"h":5.279,"l":5.25,"n":15,"o":5.27,"t":"2026-10-20T11:55:00Z","v":5716,"vw":5.268844},{"c":5.25,"h":5.27,"l":5.25,"n":18,"o":5.255,"t":"2026-10-20T12:00:00Z","v":3331,"vw":5.25746},{"c":5.2107,"h":5.25,"l":5.2107,"n":27,"o":5.24,"t":"2026-10-20T12:05:00Z","v":10180,"vw":5.228126},{"c":5.2301,"h":5.25,"l":5.21,"n":18,"o":5.21,"t":"2026-10-20T12:10:00Z","v":4895,"vw":5.225407},{"c":5.269,"h":5.269,"l":5.2462,"n":5,"o":5.25,"t":"2026-10-20T12:15:00Z","v":4076,"vw":5.25285},{"c":5.25,"h":5.25,"l":5.23,"n":15,"o":5.25,"t":"2026-10-20T12:20:00Z","v":9801,"vw":5.245403},{"c":5.26,"h":5.2698,"l":5.25,"n":10,"o":5.2698,"t":"2026-10-20T12:25:00Z","v":10716,"vw":5.255553},{"c":5.25,"h":5.25,"l":5.22,"n":8,"o":5.22,"t":"2026-10-20T12:30:00Z","v":3100,"vw":5.238258},{"c":5.3,"h":5.31,"l":5.25,"n":28,"o":5.25,"t":"2026-10-20T12:35:00Z","v":9687,"vw":5.282091},{"c":5.34,"h":5.34,"l":5.29,"n":40,"o":5.3,"t":"2026-10-20T12:40:00Z","v":15578,"vw":5.308363},{"c":5.34,"h":5.35,"l":5.33,"n":67,"o":5.35,"t":"2026-10-20T12:45:00Z","v":23671,"vw":5.337302},{"c":5.35,"h":5.35,"l":5.32,"n":15,"o":5.33,"t":"2026-10-20T12:50:00Z","v":2900,"vw":5.33027},{"c":5.34,"h":5.3561,"l":5.34,"n":27,"o":5.35,"t":"2026-10-20T12:55:00Z","v":5000,"vw":5.343265},{"c":5.32,"h":5.3489,"l":5.32,"n":32,"o":5.3489,"t":"2026-10-20T13:00:00Z","v":15663,"vw":5.331109},{"c":5.3361,"h":5.3781,"l":5.3361,"n":13,"o":5.35,"t":"2026-10-20T13:05:00Z","v":4407,"vw":5.358032},{"c":5.3699,"h":5.37,"l":5.3338,"n":3,"o":5.3338,"t":"2026-10-20T13:10:00Z","v":700,"vw":5.344129},{"c":5.36,"h":5.38,"l":5.3599,"n":23,"o":5.3599,"t":"2026-10-20T13:15:00Z","v":12078,"vw":5.368578},{"c":5.32,"h":5.359,"l":5.32,"n":25,"o":5.35,"t":"2026-10-20T13:20:00Z","v":6536,"vw":5.336545},{"c":5.35,"h":5.36,"l":5.28,"n":179,"o":5.32,"t":"2026-10-20T13:25:00Z","v":62129,"vw":5.308302},{"c":4.9001,"h":5.41,"l":4.9001,"n":1077,"o":5.34,"t":"2026-10-20T13:30:00Z","v":404429,"vw":5.086749},{"c":4.98,"h":5.1,"l":4.88,"n":1158,"o":4.9,"t":"2026-10-20T13:35:00Z","v":426856,"vw":4.983153},{"c":4.91,"h":4.98,"l":4.88,"n":412,"o":4.98,"t":"2026-10-20T13:40:00Z","v":125088,"vw":4.922778},{"c":5.0299,"h":5.08,"l":4.8898,"n":457,"o":4.9,"t":"2026-10-20T13:45:00Z","v":142708,"vw":4.992539},{"c":5.045,"h":5.06,"l":4.9,"n":397,"o":5.02,"t":"2026-10-20T13:50:00Z","v":114918,"vw":4.965205},{"c":5.115,"h":5.15,"l":5.015,"n":408,"o":5.0452,"t":"2026-10-20T13:55:00Z","v":165224,"vw":5.077486},{"c":5.14,"h":5.1473,"l":5.0414,"n":388,"o":5.11,"t":"2026-10-20T14:00:00Z","v":155885,"vw":5.097993},{"c":5.26,"h":5.33,"l":5.125,"n":506,"o":5.13,"t":"2026-10-20T14:05:00Z","v":219482,"vw":5.239003},{"c":5.34,"h":5.34,"l":5.2301,"n":369,"o":5.26,"t":"2026-10-20T14:10:00Z","v":131941,"vw":5.268435},{"c":5.48,"h":5.52,"l":5.29,"n":531,"o":5.35,"t":"2026-10-20T14:15:00Z","v":198811,"vw":5.443563},{"c":5.615,"h":5.63,"l":5.46,"n":349,"o":5.47,"t":"2026-10-20T14:20:00Z","v":117519,"vw":5.498197},{"c":5.69,"h":5.72,"l":5.56,"n":379,"o":5.6199,"t":"2026-10-20T14:25:00Z","v":157768,"vw":5.642307},{"c":5.62,"h":5.74,"l":5.59,"n":424,"o":5.69,"t":"2026-10-20T14:30:00Z","v":168181,"vw":5.659311},{"c":5.7,"h":5.73,"l":5.61,"n":169,"o":5.62,"t":"2026-10-20T14:35:00Z","v":78590,"vw":5.665251},{"c":5.77,"h":5.8,"l":5.6901,"n":248,"o":5.7,"t":"2026-10-20T14:40:00Z","v":91973,"vw":5.75877},{"c":5.7,"h":5.825,"l":5.7,"n":203,"o":5.8,"t":"2026-10-20T14:45:00Z","v":73207,"vw":5.75183},{"c":5.76,"h":5.76,"l":5.65,"n":308,"o":5.7,"t":"2026-10-20T14:50:00Z","v":107426,"vw":5.694762},{"c":5.69,"h":5.77,"l":5.69,"n":113,"o":5.76,"t":"2026-10-20T14:55:00Z","v":33139,"vw":5.731834},{"c":5.57,"h":5.67,"l":5.56,"n":255,"o":5.665,"t":"2026-10-20T15:00:00Z","v":143407,"vw":5.598782},{"c":5.51,"h":5.58,"l":5.49,"n":273,"o":5.58,"t":"2026-10-20T15:05:00Z","v":150807,"vw":5.53262},{"c":5.38,"h":5.5099,"l":5.3,"n":460,"o":5.508,"t":"2026-10-20T15:10:00Z","v":286108,"vw":5.380858},{"c":5.45,"h":5.465,"l":5.36,"n":368,"o":5.38,"t":"2026-10-20T15:15:00Z","v":143454,"vw":5.413462},{"c":5.45,"h":5.46,"l":5.38,"n":241,"o":5.45,"t":"2026-10-20T15:20:00Z","v":84705,"vw":5.418452},{"c":5.4284,"h":5.45,"l":5.41,"n":104,"o":5.45,"t":"2026-10-20T15:25:00Z","v":46321,"vw":5.429704},{"c":5.3983,"h":5.44,"l":5.36,"n":198,"o":5.435,"t":"2026-10-20T15:30:00Z","v":90687,"vw":5.399206},{"c":5.31,"h":5.39,"l":5.295,"n":162,"o":5.39,"t":"2026-10-20T15:35:00Z","v":58037,"vw":5.339624},{"c":5.31,"h":5.3688,"l":5.31,"n":210,"o":5.32,"t":"2026-10-20T15:40:00Z","v":136001,"vw":5.344139},{"c":5.32,"h":5.33,"l":5.285,"n":87,"o":5.31,"t":"2026-10-20T15:45:00Z","v":81638,"vw":5.307766},{"c":5.36,"h":5.36,"l":5.27,"n":199,"o":5.3099,"t":"2026-10-20T15:50:00Z","v":121990,"vw":5.287112},{"c":5.4166,"h":5.42,"l":5.36,"n":165,"o":5.36,"t":"2026-10-20T15:55:00Z","v":71889,"vw":5.391957},{"c":5.38,"h":5.44,"l":5.38,"n":119,"o":5.4199,"t":"2026-10-20T16:00:00Z","v":49730,"vw":5.410895},{"c":5.51,"h":5.52,"l":5.3897,"n":138,"o":5.3897,"t":"2026-10-20T16:05:00Z","v":68202,"vw":5.474807},{"c":5.495,"h":5.5092,"l":5.4416,"n":159,"o":5.4975,"t":"2026-10-20T16:10:00Z","v":56477,"vw":5.474117},{"c":5.395,"h":5.49,"l":5.39,"n":172,"o":5.49,"t":"2026-10-20T16:15:00Z","v":49662,"vw":5.421099},{"c":5.44,"h":5.44,"l":5.395,"n":114,"o":5.395,"t":"2026-10-20T16:20:00Z","v":31325,"vw":5.421689},{"c":5.48,"h":5.51,"l":5.45,"n":141,"o":5.4699,"t":"2026-10-20T16:25:00Z","v":51650,"vw":5.477957},{"c":5.47,"h":5.495,"l":5.47,"n":95,"o":5.48,"t":"2026-10-20T16:30:00Z","v":30223,"vw":5.484116},{"c":5.49,"h":5.52,"l":5.48,"n":107,"o":5.48,"t":"2026-10-20T16:35:00Z","v":49091,"vw":5.499301},{"c":5.5,"h":5.5,"l":5.48,"n":50,"o":5.48,"t":"2026-10-20T16:40:00Z","v":17984,"vw":5.494428},{"c":5.49,"h":5.49,"l":5.455,"n":64,"o":5.48,"t":"2026-10-20T16:45:00Z","v":20089,"vw":5.474782},{"c":5.41,"h":5.48,"l":5.409,"n":66,"o":5.47,"t":"2026-10-20T16:50:00Z","v":14412,"vw":5.450974},{"c":5.3914,"h":5.43,"l":5.3914,"n":104,"o":5.43,"t":"2026-10-20T16:55:00Z","v":46840,"vw":5.404647},{"c":5.39,"h":5.41,"l":5.365,"n":109,"o":5.406,"t":"2026-10-20T17:00:00Z","v":36471,"vw":5.385101},{"c":5.37,"h":5.39,"l":5.3599,"n":68,"o":5.385,"t":"2026-10-20T17:05:00Z","v":12810,"vw":5.370433},{"c":5.38,"h":5.395,"l":5.365,"n":63,"o":5.365,"t":"2026-10-20T17:10:00Z","v":33913,"vw":5.382138},{"c":5.335,"h":5.39,"l":5.33,"n":58,"o":5.38,"t":"2026-10-20T17:15:00Z","v":47868,"vw":5.339877},{"c":5.31,"h":5.34,"l":5.31,"n":113,"o":5.34,"t":"2026-10-20T17:20:00Z","v":94967,"vw":5.324639},{"c":5.3377,"h":5.34,"l":5.305,"n":96,"o":5.31,"t":"2026-10-20T17:25:00Z","v":37264,"vw":5.32477},{"c":5.3184,"h":5.36,"l":5.3184,"n":52,"o":5.337,"t":"2026-10-20T17:30:00Z","v":14543,"vw":5.343779},{"c":5.32,"h":5.325,"l":5.3099,"n":89,"o":5.32,"t":"2026-10-20T17:35:00Z","v":23554,"vw":5.312146},{"c":5.3,"h":5.3233,"l":5.3,"n":33,"o":5.3233,"t":"2026-10-20T17:40:00Z","v":9368,"vw":5.310642},{"c":5.3168,"h":5.335,"l":5.31,"n":22,"o":5.31,"t":"2026-10-20T17:45:00Z","v":11443,"vw":5.32229},{"c":5.3384,"h":5.34,"l":5.29,"n":95,"o":5.3187,"t":"2026-10-20T17:50:00Z","v":63735,"vw":5.302707},{"c":5.3601,"h":5.3601,"l":5.325,"n":75,"o":5.335,"t":"2026-10-20T17:55:00Z","v":41387,"vw":5.339576},{"c":5.32,"h":5.35,"l":5.305,"n":51,"o":5.35,"t":"2026-10-20T18:00:00Z","v":31656,"vw":5.327361},{"c":5.32,"h":5.3274,"l":5.31,"n":26,"o":5.31,"t":"2026-10-20T18:05:00Z","v":3872,"vw":5.312928},{"c":5.26,"h":5.31,"l":5.2599,"n":56,"o":5.31,"t":"2026-10-20T18:10:00Z","v":35154,"vw":5.276122},{"c":5.255,"h":5.275,"l":5.2326,"n":63,"o":5.27,"t":"2026-10-20T18:15:00Z","v":60627,"vw":5.26318},{"c":5.26,"h":5.2654,"l":5.24,"n":47,"o":5.25,"t":"2026-10-20T18:20:00Z","v":14656,"vw":5.252785},{"c":5.245,"h":5.26,"l":5.22,"n":141,"o":5.26,"t":"2026-10-20T18:25:00Z","v":53217,"vw":5.241248},{"c":5.2007,"h":5.25,"l":5.195,"n":93,"o":5.24,"t":"2026-10-20T18:30:00Z","v":55380,"vw":5.21843},{"c":5.22,"h":5.22,"l":5.18,"n":87,"o":5.2,"t":"2026-10-20T18:35:00Z","v":111585,"vw":5.19182},{"c":5.16,"h":5.225,"l":5.16,"n":98,"o":5.22,"t":"2026-10-20T18:40:00Z","v":45352,"vw":5.177707},{"c":5.21,"h":5.24,"l":5.16,"n":124,"o":5.165,"t":"2026-10-20T18:45:00Z","v":95462,"vw":5.197256},{"c":5.235,"h":5.2463,"l":5.205,"n":85,"o":5.215,"t":"2026-10-20T18:50:00Z","v":48386,"vw":5.233969},{"c":5.22,"h":5.25,"l":5.22,"n":59,"o":5.235,"t":"2026-10-20T18:55:00Z","v":14708,"vw":5.23222},{"c":5.21,"h":5.24,"l":5.205,"n":61,"o":5.22,"t":"2026-10-20T19:00:00Z","v":17421,"vw":5.224432},{"c":5.25,"h":5.25,"l":5.21,"n":81,"o":5.21,"t":"2026-10-20T19:05:00Z","v":78067,"vw":5.236022},{"c":5.2275,"h":5.2799,"l":5.2275,"n":86,"o":5.265,"t":"2026-10-20T19:10:00Z","v":55968,"vw":5.251252},{"c":5.2,"h":5.235,"l":5.19,"n":127,"o":5.22,"t":"2026-10-20T19:15:00Z","v":80517,"vw":5.202703},{"c":5.2,"h":5.2,"l":5.1687,"n":88,"o":5.1998,"t":"2026-10-20T19:20:00Z","v":102711,"vw":5.179572},{"c":5.22,"h":5.26,"l":5.2,"n":143,"o":5.2,"t":"2026-10-20T19:25:00Z","v":98432,"vw":5.247174},{"c":5.275,"h":5.33,"l":5.215,"n":203,"o":5.23,"t":"2026-10-20T19:30:00Z","v":107684,"vw":5.296796},{"c":5.3,"h":5.3,"l":5.26,"n":145,"o":5.27,"t":"2026-10-20T19:35:00Z","v":61718,"vw":5.283418},{"c":5.315,"h":5.33,"l":5.29,"n":261,"o":5.29,"t":"2026-10-20T19:40:00Z","v":74521,"vw":5.307385},{"c":5.295,"h":5.3599,"l":5.29,"n":180,"o":5.33,"t":"2026-10-20T19:45:00Z","v":58171,"vw":5.308199},{"c":5.33,"h":5.36,"l":5.27,"n":161,"o":5.29,"t":"2026-10-20T19:50:00Z","v":44894,"vw":5.333226},{"c":5.3,"h":5.335,"l":5.28,"n":132,"o":5.33,"t":"2026-10-20T19:55:00Z","v":62900,"vw":5.295178},{"c":5.285,"h":5.31,"l":5.27,"n":36,"o":5.3,"t":"2026-10-20T20:00:00Z","v":6770,"vw":5.288301},{"c":5.34,"h":5.34,"l":5.26,"n":90,"o":5.26,"t":"2026-10-20T20:05:00Z","v":14763,"vw":5.304146},{"c":5.34,"h":5.34,"l":5.3388,"n":37,"o":5.34,"t":"2026-10-20T20:10:00Z","v":12152,"vw":5.339617},{"c":5.34,"h":5.35,"l":5.34,"n":11,"o":5.35,"t":"2026-10-20T20:15:00Z","v":2221,"vw":5.341886},{"c":5.33,"h":5.34,"l":5.33,"n":7,"o":5.34,"t":"2026-10-20T20:20:00Z","v":3008,"vw":5.331876},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-20T20:25:00Z","v":440,"vw":5.32},{"c":5.44,"h":5.44,"l":5.33,"n":97,"o":5.33,"t":"2026-10-20T20:30:00Z","v":27106,"vw":5.379474},{"c":5.44,"h":5.4401,"l":5.4162,"n":17,"o":5.44,"t":"2026-10-20T20:35:00Z","v":9223,"vw":5.429718},{"c":5.43,"h":5.445,"l":5.4135,"n":21,"o":5.4402,"t":"2026-10-20T20:40:00Z","v":21588,"vw":5.434769},{"c":5.53,"h":5.53,"l":5.44,"n":74,"o":5.44,"t":"2026-10-20T20:45:00Z","v":23020,"vw":5.482505},{"c":5.6097,"h":5.61,"l":5.52,"n":42,"o":5.5208,"t":"2026-10-20T20:50:00Z","v":17226,"vw":5.579458},{"c":5.6097,"h":5.6196,"l":5.5657,"n":62,"o":5.595,"t":"2026-10-20T20:55:00Z","v":24978,"vw":5.592566},{"c":5.66,"h":5.66,"l":5.59,"n":61,"o":5.62,"t":"2026-10-20T21:00:00Z","v":54679,"vw":5.638387},{"c":5.7254,"h":5.75,"l":5.65,"n":40,"o":5.65,"t":"2026-10-20T21:05:00Z","v":12464,"vw":5.696812},{"c":5.65,"h":5.7,"l":5.62,"n":35,"o":5.7,"t":"2026-10-20T21:10:00Z","v":40364,"vw":5.674156},{"c":5.66,"h":5.66,"l":5.65,"n":21,"o":5.66,"t":"2026-10-20T21:15:00Z","v":2494,"vw":5.657},{"c":5.65,"h":5.6723,"l":5.6254,"n":18,"o":5.6462,"t":"2026-10-20T21:20:00Z","v":6840,"vw":5.647518},{"c":5.6383,"h":5.6383,"l":5.57,"n":6,"o":5.57,"t":"2026-10-20T21:25:00Z","v":4151,"vw":5.588122},{"c":5.64,"h":5.64,"l":5.64,"n":6,"o":5.64,"t":"2026-10-20T21:30:00Z","v":740,"vw":5.64},{"c":5.81,"h":5.85,"l":5.68,"n":62,"o":5.68,"t":"2026-10-20T21:35:00Z","v":20187,"vw":5.785633},{"c":5.78,"h":5.83,"l":5.74,"n":33,"o":5.78,"t":"2026-10-20T21:40:00Z","v":14463,"vw":5.766813},{"c":5.7999,"h":5.8,"l":5.78,"n":23,"o":5.78,"t":"2026-10-20T21:45:00Z","v":4197,"vw":5.792482},{"c":5.78,"h":5.7835,"l":5.7536,"n":32,"o":5.78,"t":"2026-10-20T21:50:00Z","v":19364,"vw":5.765009},{"c":5.78,"h":5.7838,"l":5.75,"n":7,"o":5.7806,"t":"2026-10-20T21:55:00Z","v":2884,"vw":5.77462},{"c":5.7533,"h":5.8286,"l":5.74,"n":12,"o":5.74,"t":"2026-10-20T22:00:00Z","v":15188,"vw":5.781753},{"c":5.8,"h":5.825,"l":5.8,"n":11,"o":5.8,"t":"2026-10-20T22:05:00Z","v":2715,"vw":5.804808},{"c":5.781,"h":5.82,"l":5.77,"n":30,"o":5.82,"t":"2026-10-20T22:10:00Z","v":4802,"vw":5.790721},{"c":5.86,"h":5.8915,"l":5.7998,"n":66,"o":5.7998,"t":"2026-10-20T22:15:00Z","v":54427,"vw":5.854712},{"c":5.81,"h":5.86,"l":5.81,"n":32,"o":5.8569,"t":"2026-10-20T22:20:00Z","v":11852,"vw":5.835423},{"c":5.845,"h":5.8594,"l":5.8,"n":21,"o":5.8157,"t":"2026-10-20T22:25:00Z","v":5591,"vw":5.823745},{"c":5.82,"h":5.83,"l":5.8099,"n":13,"o":5.81,"t":"2026-10-20T22:30:00Z","v":3352,"vw":5.816648},{"c":5.81,"h":5.811,"l":5.805,"n":12,"o":5.811,"t":"2026-10-20T22:35:00Z","v":6771,"vw":5.810119},{"c":5.81,"h":5.81,"l":5.775,"n":24,"o":5.8,"t":"2026-10-20T22:40:00Z","v":22817,"vw":5.790987},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-20T22:45:00Z","v":900,"vw":5.83},{"c":5.815,"h":5.83,"l":5.815,"n":4,"o":5.829,"t":"2026-10-20T22:50:00Z","v":1458,"vw":5.828276},{"c":5.85,"h":5.8675,"l":5.82,"n":12,"o":5.82,"t":"2026-10-20T22:55:00Z","v":3389,"vw":5.854923},{"c":5.8,"h":5.85,"l":5.8,"n":13,"o":5.82,"t":"2026-10-20T23:00:00Z","v":8344,"vw":5.837901},{"c":5.78,"h":5.79,"l":5.751,"n":23,"o":5.77,"t":"2026-10-20T23:05:00Z","v":15826,"vw":5.771806},{"c":5.74,"h":5.77,"l":5.74,"n":18,"o":5.77,"t":"2026-10-20T23:10:00Z","v":2840,"vw":5.753958},{"c":5.701,"h":5.73,"l":5.701,"n":16,"o":5.73,"t":"2026-10-20T23:15:00Z","v":14411,"vw":5.712379},{"c":5.7,"h":5.73,"l":5.68,"n":33,"o":5.71,"t":"2026-10-20T23:20:00Z","v":8406,"vw":5.702998},{"c":5.7103,"h":5.72,"l":5.6917,"n":150,"o":5.72,"t":"2026-10-20T23:25:00Z","v":22128,"vw":5.702117},{"c":5.71,"h":5.7293,"l":5.71,"n":22,"o":5.72,"t":"2026-10-20T23:30:00Z","v":4312,"vw":5.712978},{"c":5.73,"h":5.75,"l":5.72,"n":17,"o":5.72,"t":"2026-10-20T23:35:00Z","v":15483,"vw":5.730459},{"c":5.76,"h":5.76,"l":5.75,"n":3,"o":5.7558,"t":"2026-10-20T23:40:00Z","v":345,"vw":5.755884},{"c":5.79,"h":5.79,"l":5.74,"n":23,"o":5.74,"t":"2026-10-20T23:45:00Z","v":4953,"vw":5.761537},{"c":5.8062,"h":5.8392,"l":5.8,"n":10,"o":5.8,"t":"2026-10-20T23:50:00Z","v":3411,"vw":5.815462},{"c":5.8507,"h":5.8507,"l":5.82,"n":15,"o":5.821,"t":"2026-10-20T23:55:00Z","v":14614,"vw":5.824704},{"c":5.87,"h":5.92,"l":5.79,"n":119,"o":5.8344,"t":"2026-10-21T08:00:00Z","v":16814,"vw":5.849259},{"c":5.83,"h":5.86,"l":5.8,"n":45,"o":5.86,"t":"2026-10-21T08:05:00Z","v":8613,"vw":5.823274},{"c":5.75,"h":5.77,"l":5.74,"n":15,"o":5.75,"t":"2026-10-21T08:10:00Z","v":5578,"vw":5.751441},{"c":5.74,"h":5.74,"l":5.73,"n":21,"o":5.74,"t":"2026-10-21T08:15:00Z","v":6000,"vw":5.7365},{"c":5.73,"h":5.77,"l":5.73,"n":23,"o":5.77,"t":"2026-10-21T08:20:00Z","v":4290,"vw":5.759185},{"c":5.73,"h":5.74,"l":5.73,"n":5,"o":5.74,"t":"2026-10-21T08:25:00Z","v":330,"vw":5.733597},{"c":5.65,"h":5.7378,"l":5.64,"n":15,"o":5.73,"t":"2026-10-21T08:30:00Z","v":8579,"vw":5.703871},{"c":5.65,"h":5.65,"l":5.64,"n":23,"o":5.64,"t":"2026-10-21T08:35:00Z","v":4847,"vw":5.641154},{"c":5.65,"h":5.66,"l":5.65,"n":30,"o":5.66,"t":"2026-10-21T08:40:00Z","v":3327,"vw":5.651018},{"c":5.63,"h":5.64,"l":5.62,"n":4,"o":5.64,"t":"2026-10-21T08:45:00Z","v":400,"vw":5.6275},{"c":5.6,"h":5.63,"l":5.59,"n":19,"o":5.63,"t":"2026-10-21T08:50:00Z","v":5745,"vw":5.610748},{"c":5.55,"h":5.57,"l":5.54,"n":26,"o":5.56,"t":"2026-10-21T08:55:00Z","v":5965,"vw":5.552369},{"c":5.58,"h":5.6,"l":5.58,"n":11,"o":5.59,"t":"2026-10-21T09:00:00Z","v":3932,"vw":5.591024},{"c":5.6,"h":5.62,"l":5.6,"n":6,"o":5.62,"t":"2026-10-21T09:05:00Z","v":2349,"vw":5.609901},{"c":5.58,"h":5.6,"l":5.58,"n":44,"o":5.6,"t":"2026-10-21T09:10:00Z","v":7214,"vw":5.586903},{"c":5.588,"h":5.588,"l":5.588,"n":1,"o":5.588,"t":"2026-10-21T09:15:00Z","v":500,"vw":5.588},{"c":5.6,"h":5.6,"l":5.58,"n":6,"o":5.59,"t":"2026-10-21T09:20:00Z","v":1125,"vw":5.59},{"c":5.6,"h":5.62,"l":5.57,"n":63,"o":5.58,"t":"2026-10-21T09:25:00Z","v":13633,"vw":5.59068},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-10-21T09:30:00Z","v":900,"vw":5.61},{"c":5.6191,"h":5.6191,"l":5.6191,"n":1,"o":5.6191,"t":"2026-10-21T09:35:00Z","v":500,"vw":5.6191},{"c":5.59,"h":5.59,"l":5.59,"n":4,"o":5.59,"t":"2026-10-21T09:40:00Z","v":400,"vw":5.59},{"c":5.54,"h":5.58,"l":5.54,"n":9,"o":5.58,"t":"2026-10-21T09:45:00Z","v":3501,"vw":5.565993},{"c":5.57,"h":5.59,"l":5.53,"n":101,"o":5.54,"t":"2026-10-21T09:50:00Z","v":21612,"vw":5.547806},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-21T09:55:00Z","v":300,"vw":5.57},{"c":5.55,"h":5.57,"l":5.55,"n":7,"o":5.57,"t":"2026-10-21T10:00:00Z","v":1143,"vw":5.555455},{"c":5.53,"h":5.53,"l":5.52,"n":23,"o":5.53,"t":"2026-10-21T10:05:00Z","v":4852,"vw":5.529464},{"c":5.53,"h":5.5665,"l":5.53,"n":5,"o":5.5478,"t":"2026-10-21T10:10:00Z","v":2900,"vw":5.544286},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-21T10:15:00Z","v":1000,"vw":5.53},{"c":5.58,"h":5.58,"l":5.57,"n":2,"o":5.57,"t":"2026-10-21T10:20:00Z","v":300,"vw":5.576667},{"c":5.571,"h":5.59,"l":5.571,"n":6,"o":5.59,"t":"2026-10-21T10:25:00Z","v":5745,"vw":5.588884},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T10:30:00Z","v":600,"vw":5.59},{"c":5.62,"h":5.62,"l":5.62,"n":6,"o":5.62,"t":"2026-10-21T10:35:00Z","v":1700,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-21T10:40:00Z","v":600,"vw":5.62},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T10:45:00Z","v":504,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T10:50:00Z","v":800,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-21T10:55:00Z","v":3000,"vw":5.63},{"c":5.64,"h":5.68,"l":5.635,"n":36,"o":5.64,"t":"2026-10-21T11:00:00Z","v":15652,"vw":5.656751},{"c":5.64,"h":5.6669,"l":5.64,"n":15,"o":5.65,"t":"2026-10-21T11:05:00Z","v":4589,"vw":5.648519},{"c":5.64,"h":5.64,"l":5.61,"n":21,"o":5.619,"t":"2026-10-21T11:15:00Z","v":9111,"vw":5.634082},{"c":5.65,"h":5.65,"l":5.62,"n":9,"o":5.65,"t":"2026-10-21T11:20:00Z","v":4568,"vw":5.644787},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-21T11:25:00Z","v":580,"vw":5.65},{"c":5.68,"h":5.71,"l":5.67,"n":32,"o":5.67,"t":"2026-10-21T11:30:00Z","v":8915,"vw":5.683704},{"c":5.63,"h":5.82,"l":5.61,"n":352,"o":5.68,"t":"2026-10-21T11:35:00Z","v":67848,"vw":5.761982},{"c":5.64,"h":5.64,"l":5.58,"n":48,"o":5.62,"t":"2026-10-21T11:40:00Z","v":17580,"vw":5.605007},{"c":5.699,"h":5.7,"l":5.66,"n":13,"o":5.6793,"t":"2026-10-21T11:50:00Z","v":2328,"vw":5.667873},{"c":5.72,"h":5.73,"l":5.7,"n":21,"o":5.7,"t":"2026-10-21T11:55:00Z","v":3383,"vw":5.714443},{"c":5.74,"h":5.76,"l":5.71,"n":18,"o":5.71,"t":"2026-10-21T12:00:00Z","v":3800,"vw":5.723079},{"c":5.73,"h":5.74,"l":5.7138,"n":20,"o":5.74,"t":"2026-10-21T12:05:00Z","v":3284,"vw":5.730445},{"c":5.69,"h":5.72,"l":5.69,"n":21,"o":5.72,"t":"2026-10-21T12:10:00Z","v":9430,"vw":5.70807},{"c":5.71,"h":5.71,"l":5.69,"n":11,"o":5.69,"t":"2026-10-21T12:15:00Z","v":718,"vw":5.700654},{"c":5.74,"h":5.76,"l":5.711,"n":19,"o":5.72,"t":"2026-10-21T12:20:00Z","v":9975,"vw":5.730716},{"c":5.75,"h":5.75,"l":5.72,"n":18,"o":5.74,"t":"2026-10-21T12:25:00Z","v":4115,"vw":5.731096},{"c":5.77,"h":5.78,"l":5.73,"n":41,"o":5.74,"t":"2026-10-21T12:30:00Z","v":15923,"vw":5.754332},{"c":5.78,"h":5.7969,"l":5.778,"n":18,"o":5.778,"t":"2026-10-21T12:35:00Z","v":4610,"vw":5.786879},{"c":5.74,"h":5.78,"l":5.74,"n":3,"o":5.78,"t":"2026-10-21T12:40:00Z","v":510,"vw":5.763256},{"c":5.74,"h":5.76,"l":5.7296,"n":11,"o":5.7296,"t":"2026-10-21T12:45:00Z","v":3220,"vw":5.740332},{"c":5.72,"h":5.76,"l":5.72,"n":20,"o":5.76,"t":"2026-10-21T12:50:00Z","v":5626,"vw":5.731991},{"c":5.74,"h":5.74,"l":5.7,"n":46,"o":5.7,"t":"2026-10-21T12:55:00Z","v":11839,"vw":5.714555},{"c":5.75,"h":5.75,"l":5.73,"n":9,"o":5.74,"t":"2026-10-21T13:00:00Z","v":1900,"vw":5.742418},{"c":5.73,"h":5.779,"l":5.71,"n":115,"o":5.779,"t":"2026-10-21T13:05:00Z","v":42802,"vw":5.747943},{"c":5.735,"h":5.74,"l":5.7121,"n":27,"o":5.7215,"t":"2026-10-21T13:10:00Z","v":17989,"vw":5.720488},{"c":5.76,"h":5.77,"l":5.74,"n":39,"o":5.74,"t":"2026-10-21T13:15:00Z","v":20322,"vw":5.761076},{"c":5.73,"h":5.7793,"l":5.725,"n":24,"o":5.7793,"t":"2026-10-21T13:20:00Z","v":6725,"vw":5.745534},{"c":5.69,"h":5.7662,"l":5.68,"n":211,"o":5.75,"t":"2026-10-21T13:25:00Z","v":45093,"vw":5.71483},{"c":5.71,"h":5.92,"l":5.69,"n":1098,"o":5.7,"t":"2026-10-21T13:30:00Z","v":220617,"vw":5.809898},{"c":5.59,"h":5.75,"l":5.49,"n":649,"o":5.7229,"t":"2026-10-21T13:35:00Z","v":371540,"vw":5.595074},{"c":5.31,"h":5.595,"l":5.215,"n":835,"o":5.59,"t":"2026-10-21T13:40:00Z","v":321520,"vw":5.384665},{"c":5.33,"h":5.41,"l":5.29,"n":413,"o":5.32,"t":"2026-10-21T13:45:00Z","v":246761,"vw":5.367262},{"c":5.25,"h":5.3595,"l":5.23,"n":294,"o":5.335,"t":"2026-10-21T13:50:00Z","v":138786,"vw":5.298491},{"c":5.38,"h":5.42,"l":5.275,"n":290,"o":5.275,"t":"2026-10-21T13:55:00Z","v":120552,"vw":5.367874},{"c":5.4674,"h":5.49,"l":5.39,"n":254,"o":5.4,"t":"2026-10-21T14:00:00Z","v":171107,"vw":5.458298},{"c":5.38,"h":5.46,"l":5.37,"n":274,"o":5.46,"t":"2026-10-21T14:05:00Z","v":149563,"vw":5.417271},{"c":5.37,"h":5.4,"l":5.34,"n":220,"o":5.4,"t":"2026-10-21T14:10:00Z","v":91624,"vw":5.36952},{"c":5.4,"h":5.41,"l":5.35,"n":94,"o":5.37,"t":"2026-10-21T14:15:00Z","v":21314,"vw":5.394496},{"c":5.49,"h":5.49,"l":5.37,"n":205,"o":5.4,"t":"2026-10-21T14:20:00Z","v":117092,"vw":5.453085},{"c":5.47,"h":5.51,"l":5.43,"n":198,"o":5.48,"t":"2026-10-21T14:25:00Z","v":80051,"vw":5.459226},{"c":5.58,"h":5.58,"l":5.46,"n":220,"o":5.46,"t":"2026-10-21T14:30:00Z","v":110381,"vw":5.528392},{"c":5.5698,"h":5.59,"l":5.5403,"n":162,"o":5.58,"t":"2026-10-21T14:35:00Z","v":50496,"vw":5.566525},{"c":5.67,"h":5.68,"l":5.5317,"n":137,"o":5.565,"t":"2026-10-21T14:40:00Z","v":73881,"vw":5.586095},{"c":5.77,"h":5.79,"l":5.65,"n":191,"o":5.66,"t":"2026-10-21T14:45:00Z","v":87992,"vw":5.718627},{"c":5.75,"h":5.81,"l":5.725,"n":532,"o":5.77,"t":"2026-10-21T14:50:00Z","v":183310,"vw":5.772304},{"c":5.67,"h":5.74,"l":5.64,"n":230,"o":5.74,"t":"2026-10-21T14:55:00Z","v":119083,"vw":5.670157},{"c":5.64,"h":5.71,"l":5.64,"n":205,"o":5.6677,"t":"2026-10-21T15:00:00Z","v":68202,"vw":5.677343},{"c":5.7,"h":5.7,"l":5.6351,"n":82,"o":5.6499,"t":"2026-10-21T15:05:00Z","v":24493,"vw":5.667302},{"c":5.74,"h":5.74,"l":5.68,"n":119,"o":5.7,"t":"2026-10-21T15:10:00Z","v":44073,"vw":5.707467},{"c":5.67,"h":5.73,"l":5.66,"n":96,"o":5.73,"t":"2026-10-21T15:15:00Z","v":32051,"vw":5.703591},{"c":5.65,"h":5.67,"l":5.64,"n":83,"o":5.67,"t":"2026-10-21T15:20:00Z","v":27737,"vw":5.654266},{"c":5.67,"h":5.69,"l":5.64,"n":41,"o":5.64,"t":"2026-10-21T15:25:00Z","v":8789,"vw":5.672495},{"c":5.68,"h":5.68,"l":5.6504,"n":60,"o":5.68,"t":"2026-10-21T15:30:00Z","v":31468,"vw":5.665267},{"c":5.75,"h":5.75,"l":5.67,"n":68,"o":5.68,"t":"2026-10-21T15:35:00Z","v":20478,"vw":5.720701},{"c":5.7,"h":5.7586,"l":5.7,"n":71,"o":5.74,"t":"2026-10-21T15:40:00Z","v":18702,"vw":5.737628},{"c":5.72,"h":5.7435,"l":5.7101,"n":74,"o":5.7101,"t":"2026-10-21T15:45:00Z","v":29817,"vw":5.726744},{"c":5.72,"h":5.73,"l":5.7,"n":73,"o":5.71,"t":"2026-10-21T15:50:00Z","v":27183,"vw":5.712215},{"c":5.72,"h":5.735,"l":5.7176,"n":68,"o":5.73,"t":"2026-10-21T15:55:00Z","v":24757,"vw":5.725791},{"c":5.695,"h":5.72,"l":5.67,"n":68,"o":5.72,"t":"2026-10-21T16:00:00Z","v":13297,"vw":5.70335},{"c":5.6842,"h":5.72,"l":5.6842,"n":42,"o":5.69,"t":"2026-10-21T16:05:00Z","v":19654,"vw":5.69887},{"c":5.64,"h":5.67,"l":5.62,"n":71,"o":5.67,"t":"2026-10-21T16:10:00Z","v":84823,"vw":5.630835},{"c":5.67,"h":5.67,"l":5.64,"n":58,"o":5.6502,"t":"2026-10-21T16:15:00Z","v":27691,"vw":5.655259},{"c":5.65,"h":5.68,"l":5.65,"n":46,"o":5.68,"t":"2026-10-21T16:20:00Z","v":18925,"vw":5.664129},{"c":5.675,"h":5.675,"l":5.64,"n":42,"o":5.67,"t":"2026-10-21T16:25:00Z","v":22458,"vw":5.644407},{"c":5.615,"h":5.68,"l":5.615,"n":40,"o":5.68,"t":"2026-10-21T16:30:00Z","v":12330,"vw":5.637078},{"c":5.805,"h":5.81,"l":5.62,"n":131,"o":5.62,"t":"2026-10-21T16:35:00Z","v":58350,"vw":5.67783},{"c":5.745,"h":5.79,"l":5.72,"n":70,"o":5.79,"t":"2026-10-21T16:40:00Z","v":27788,"vw":5.74603},{"c":5.73,"h":5.755,"l":5.72,"n":51,"o":5.755,"t":"2026-10-21T16:45:00Z","v":10375,"vw":5.732967},{"c":5.73,"h":5.755,"l":5.725,"n":17,"o":5.73,"t":"2026-10-21T16:50:00Z","v":4423,"vw":5.735024},{"c":5.755,"h":5.76,"l":5.73,"n":55,"o":5.74,"t":"2026-10-21T16:55:00Z","v":19701,"vw":5.747364},{"c":5.77,"h":5.77,"l":5.721,"n":34,"o":5.745,"t":"2026-10-21T17:00:00Z","v":12087,"vw":5.748169},{"c":5.82,"h":5.82,"l":5.7752,"n":59,"o":5.785,"t":"2026-10-21T17:05:00Z","v":25754,"vw":5.801084},{"c":5.86,"h":5.8603,"l":5.78,"n":91,"o":5.81,"t":"2026-10-21T17:10:00Z","v":94191,"vw":5.811119},{"c":5.84,"h":5.86,"l":5.84,"n":49,"o":5.8593,"t":"2026-10-21T17:15:00Z","v":12857,"vw":5.854812},{"c":5.87,"h":5.87,"l":5.83,"n":52,"o":5.83,"t":"2026-10-21T17:20:00Z","v":7876,"vw":5.854046},{"c":5.88,"h":5.893,"l":5.875,"n":38,"o":5.88,"t":"2026-10-21T17:25:00Z","v":11862,"vw":5.885009},{"c":5.86,"h":5.88,"l":5.86,"n":33,"o":5.875,"t":"2026-10-21T17:30:00Z","v":8498,"vw":5.870159},{"c":5.8716,"h":5.88,"l":5.86,"n":33,"o":5.86,"t":"2026-10-21T17:35:00Z","v":11377,"vw":5.868409},{"c":5.855,"h":5.89,"l":5.8401,"n":57,"o":5.89,"t":"2026-10-21T17:40:00Z","v":34121,"vw":5.87381},{"c":5.87,"h":5.88,"l":5.8448,"n":38,"o":5.86,"t":"2026-10-21T17:45:00Z","v":21621,"vw":5.86317},{"c":5.89,"h":5.9091,"l":5.86,"n":40,"o":5.86,"t":"2026-10-21T17:50:00Z","v":27916,"vw":5.890206},{"c":5.94,"h":5.9499,"l":5.89,"n":85,"o":5.89,"t":"2026-10-21T17:55:00Z","v":64465,"vw":5.929277},{"c":5.92,"h":5.98,"l":5.915,"n":115,"o":5.945,"t":"2026-10-21T18:00:00Z","v":129727,"vw":5.943517},{"c":5.91,"h":5.94,"l":5.89,"n":69,"o":5.92,"t":"2026-10-21T18:05:00Z","v":39401,"vw":5.910032},{"c":5.9,"h":5.9113,"l":5.895,"n":41,"o":5.91,"t":"2026-10-21T18:10:00Z","v":18535,"vw":5.90634},{"c":5.9301,"h":5.94,"l":5.8984,"n":39,"o":5.8984,"t":"2026-10-21T18:15:00Z","v":26155,"vw":5.931308},{"c":5.88,"h":5.9301,"l":5.875,"n":43,"o":5.9301,"t":"2026-10-21T18:20:00Z","v":18347,"vw":5.890142},{"c":5.8601,"h":5.8899,"l":5.8501,"n":46,"o":5.8899,"t":"2026-10-21T18:25:00Z","v":51577,"vw":5.861712},{"c":5.885,"h":5.885,"l":5.8624,"n":40,"o":5.8624,"t":"2026-10-21T18:30:00Z","v":17777,"vw":5.869848},{"c":5.96,"h":5.96,"l":5.89,"n":55,"o":5.89,"t":"2026-10-21T18:35:00Z","v":36100,"vw":5.944575},{"c":5.96,"h":6,"l":5.95,"n":122,"o":5.955,"t":"2026-10-21T18:40:00Z","v":94542,"vw":5.988963},{"c":5.902,"h":5.97,"l":5.9,"n":80,"o":5.955,"t":"2026-10-21T18:45:00Z","v":21937,"vw":5.937612},{"c":5.9215,"h":5.9215,"l":5.855,"n":198,"o":5.891,"t":"2026-10-21T18:50:00Z","v":105229,"vw":5.889731},{"c":5.85,"h":5.9248,"l":5.83,"n":68,"o":5.92,"t":"2026-10-21T18:55:00Z","v":76632,"vw":5.883124},{"c":5.85,"h":5.88,"l":5.8002,"n":109,"o":5.85,"t":"2026-10-21T19:00:00Z","v":47710,"vw":5.843037},{"c":5.82,"h":5.85,"l":5.81,"n":65,"o":5.85,"t":"2026-10-21T19:05:00Z","v":25544,"vw":5.827698},{"c":5.86,"h":5.86,"l":5.795,"n":70,"o":5.82,"t":"2026-10-21T19:10:00Z","v":73133,"vw":5.81069},{"c":5.89,"h":5.94,"l":5.87,"n":62,"o":5.87,"t":"2026-10-21T19:15:00Z","v":19270,"vw":5.908716},{"c":5.88,"h":5.9,"l":5.85,"n":70,"o":5.8968,"t":"2026-10-21T19:20:00Z","v":55736,"vw":5.863602},{"c":5.905,"h":5.905,"l":5.87,"n":57,"o":5.89,"t":"2026-10-21T19:25:00Z","v":33864,"vw":5.886803},{"c":5.94,"h":5.97,"l":5.895,"n":96,"o":5.905,"t":"2026-10-21T19:30:00Z","v":35431,"vw":5.934082},{"c":5.97,"h":5.97,"l":5.94,"n":69,"o":5.95,"t":"2026-10-21T19:35:00Z","v":19600,"vw":5.960938},{"c":5.925,"h":5.98,"l":5.925,"n":88,"o":5.98,"t":"2026-10-21T19:40:00Z","v":26478,"vw":5.948125},{"c":5.92,"h":5.9588,"l":5.91,"n":64,"o":5.95,"t":"2026-10-21T19:45:00Z","v":21290,"vw":5.937573},{"c":5.82,"h":5.9,"l":5.82,"n":88,"o":5.9,"t":"2026-10-21T19:50:00Z","v":32844,"vw":5.862114},{"c":5.78,"h":5.815,"l":5.775,"n":244,"o":5.8,"t":"2026-10-21T19:55:00Z","v":97641,"vw":5.792469},{"c":5.79,"h":5.79,"l":5.68,"n":23,"o":5.76,"t":"2026-10-21T20:00:00Z","v":7440,"vw":5.748066},{"c":5.88,"h":5.88,"l":5.7601,"n":40,"o":5.7601,"t":"2026-10-21T20:05:00Z","v":4913,"vw":5.843026},{"c":5.8197,"h":5.83,"l":5.8,"n":50,"o":5.83,"t":"2026-10-21T20:10:00Z","v":8302,"vw":5.81621},{"c":5.7912,"h":5.81,"l":5.7816,"n":6,"o":5.81,"t":"2026-10-21T20:15:00Z","v":1040,"vw":5.791168},{"c":5.84,"h":5.85,"l":5.81,"n":7,"o":5.81,"t":"2026-10-21T20:20:00Z","v":1700,"vw":5.843031},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-21T20:25:00Z","v":195,"vw":5.84},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-21T20:30:00Z","v":210,"vw":5.85},{"c":5.85,"h":5.89,"l":5.82,"n":70,"o":5.85,"t":"2026-10-21T20:35:00Z","v":7062,"vw":5.856126},{"c":5.9,"h":5.9,"l":5.88,"n":5,"o":5.88,"t":"2026-10-21T20:40:00Z","v":2186,"vw":5.897737},{"c":5.88,"h":5.89,"l":5.88,"n":9,"o":5.89,"t":"2026-10-21T20:45:00Z","v":1920,"vw":5.887213},{"c":5.8838,"h":5.8838,"l":5.88,"n":4,"o":5.88,"t":"2026-10-21T20:50:00Z","v":2290,"vw":5.880216},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-21T20:55:00Z","v":660,"vw":5.85},{"c":5.8684,"h":5.8684,"l":5.814,"n":24,"o":5.85,"t":"2026-10-21T21:00:00Z","v":6731,"vw":5.834221},{"c":5.8,"h":5.88,"l":5.8,"n":4,"o":5.88,"t":"2026-10-21T21:05:00Z","v":531,"vw":5.841631},{"c":5.8,"h":5.88,"l":5.8,"n":3,"o":5.88,"t":"2026-10-21T21:10:00Z","v":415,"vw":5.849524},{"c":5.809,"h":5.809,"l":5.809,"n":1,"o":5.809,"t":"2026-10-21T21:20:00Z","v":820,"vw":5.809},{"c":5.839,"h":5.839,"l":5.809,"n":10,"o":5.81,"t":"2026-10-21T21:25:00Z","v":4805,"vw":5.814787},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-21T21:30:00Z","v":2160,"vw":5.81},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T21:35:00Z","v":100,"vw":5.84},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-21T21:40:00Z","v":237,"vw":5.8},{"c":5.74,"h":5.79,"l":5.7214,"n":18,"o":5.784,"t":"2026-10-21T21:50:00Z","v":12252,"vw":5.767544},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-21T21:55:00Z","v":850,"vw":5.69},{"c":5.66,"h":5.72,"l":5.66,"n":13,"o":5.72,"t":"2026-10-21T22:00:00Z","v":8542,"vw":5.701981},{"c":5.6623,"h":5.664,"l":5.6589,"n":3,"o":5.664,"t":"2026-10-21T22:05:00Z","v":2600,"vw":5.660012},{"c":5.6569,"h":5.6569,"l":5.6569,"n":1,"o":5.6569,"t":"2026-10-21T22:10:00Z","v":780,"vw":5.6569},{"c":5.601,"h":5.65,"l":5.601,"n":15,"o":5.65,"t":"2026-10-21T22:15:00Z","v":9284,"vw":5.621799},{"c":5.61,"h":5.6119,"l":5.5854,"n":6,"o":5.6119,"t":"2026-10-21T22:20:00Z","v":5504,"vw":5.594527},{"c":5.5988,"h":5.5988,"l":5.56,"n":72,"o":5.59,"t":"2026-10-21T22:25:00Z","v":73284,"vw":5.568984},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T22:30:00Z","v":500,"vw":5.59},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-21T22:40:00Z","v":480,"vw":5.58},{"c":5.551,"h":5.58,"l":5.551,"n":3,"o":5.58,"t":"2026-10-21T22:45:00Z","v":661,"vw":5.55803},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-21T22:50:00Z","v":100,"vw":5.57},{"c":5.571,"h":5.571,"l":5.571,"n":2,"o":5.571,"t":"2026-10-21T22:55:00Z","v":1703,"vw":5.571},{"c":5.561,"h":5.58,"l":5.561,"n":4,"o":5.58,"t":"2026-10-21T23:00:00Z","v":2802,"vw":5.571051},{"c":5.52,"h":5.561,"l":5.52,"n":15,"o":5.561,"t":"2026-10-21T23:05:00Z","v":8900,"vw":5.543151},{"c":5.52,"h":5.526,"l":5.52,"n":2,"o":5.526,"t":"2026-10-21T23:10:00Z","v":700,"vw":5.524286},{"c":5.5308,"h":5.5308,"l":5.5308,"n":1,"o":5.5308,"t":"2026-10-21T23:15:00Z","v":200,"vw":5.5308},{"c":5.53,"h":5.531,"l":5.53,"n":3,"o":5.531,"t":"2026-10-21T23:20:00Z","v":250,"vw":5.5305},{"c":5.52,"h":5.53,"l":5.52,"n":2,"o":5.53,"t":"2026-10-21T23:25:00Z","v":400,"vw":5.5225},{"c":5.53,"h":5.53,"l":5.53,"n":9,"o":5.53,"t":"2026-10-21T23:30:00Z","v":12077,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-21T23:40:00Z","v":840,"vw":5.53},{"c":5.52,"h":5.53,"l":5.52,"n":9,"o":5.52,"t":"2026-10-21T23:45:00Z","v":1055,"vw":5.523593},{"c":5.47,"h":5.52,"l":5.47,"n":14,"o":5.51,"t":"2026-10-21T23:50:00Z","v":1316,"vw":5.500101},{"c":5.5,"h":5.5038,"l":5.44,"n":21,"o":5.47,"t":"2026-10-21T23:55:00Z","v":8215,"vw":5.486358},{"c":5.17,"h":5.32,"l":5.12,"n":214,"o":5.2,"t":"2026-10-22T08:00:00Z","v":116037,"vw":5.249041},{"c":5.15,"h":5.16,"l":5.15,"n":8,"o":5.159,"t":"2026-10-22T08:05:00Z","v":3720,"vw":5.155405},{"c":5.16,"h":5.16,"l":5.1207,"n":8,"o":5.1207,"t":"2026-10-22T08:10:00Z","v":9760,"vw":5.132138},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T08:15:00Z","v":120,"vw":5.16},{"c":5.19,"h":5.19,"l":5.15,"n":8,"o":5.15,"t":"2026-10-22T08:20:00Z","v":1983,"vw":5.1667},{"c":5.19,"h":5.2,"l":5.19,"n":6,"o":5.2,"t":"2026-10-22T08:25:00Z","v":5280,"vw":5.190476},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-22T08:30:00Z","v":200,"vw":5.19},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-22T08:35:00Z","v":450,"vw":5.2},{"c":5.22,"h":5.22,"l":5.2,"n":2,"o":5.2,"t":"2026-10-22T08:40:00Z","v":4285,"vw":5.200467},{"c":5.24,"h":5.25,"l":5.21,"n":31,"o":5.22,"t":"2026-10-22T08:45:00Z","v":7735,"vw":5.226609},{"c":5.2,"h":5.21,"l":5.2,"n":3,"o":5.21,"t":"2026-10-22T08:50:00Z","v":586,"vw":5.203413},{"c":5.16,"h":5.19,"l":5.16,"n":9,"o":5.18,"t":"2026-10-22T08:55:00Z","v":3070,"vw":5.177329},{"c":5.15,"h":5.16,"l":5.14,"n":15,"o":5.16,"t":"2026-10-22T09:00:00Z","v":5019,"vw":5.150405},{"c":5.15,"h":5.17,"l":5.14,"n":9,"o":5.17,"t":"2026-10-22T09:05:00Z","v":2181,"vw":5.155872},{"c":5.19,"h":5.19,"l":5.17,"n":6,"o":5.17,"t":"2026-10-22T09:10:00Z","v":1050,"vw":5.177619},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-22T09:15:00Z","v":300,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-22T09:20:00Z","v":220,"vw":5.2},{"c":5.2,"h":5.2,"l":5.17,"n":5,"o":5.17,"t":"2026-10-22T09:30:00Z","v":603,"vw":5.182479},{"c":5.19,"h":5.2,"l":5.19,"n":7,"o":5.2,"t":"2026-10-22T09:35:00Z","v":1003,"vw":5.1925},{"c":5.2,"h":5.2,"l":5.18,"n":21,"o":5.18,"t":"2026-10-22T09:40:00Z","v":2388,"vw":5.180952},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-22T10:00:00Z","v":1201,"vw":5.23},{"c":5.23,"h":5.23,"l":5.23,"n":4,"o":5.23,"t":"2026-10-22T10:10:00Z","v":3000,"vw":5.23},{"c":5.25,"h":5.25,"l":5.24,"n":22,"o":5.25,"t":"2026-10-22T10:15:00Z","v":10753,"vw":5.24619},{"c":5.3,"h":5.3,"l":5.26,"n":30,"o":5.26,"t":"2026-10-22T10:20:00Z","v":5571,"vw":5.280806},{"c":5.32,"h":5.32,"l":5.29,"n":9,"o":5.29,"t":"2026-10-22T10:25:00Z","v":1337,"vw":5.306905},{"c":5.32,"h":5.32,"l":5.31,"n":6,"o":5.31,"t":"2026-10-22T10:30:00Z","v":612,"vw":5.318333},{"c":5.32,"h":5.33,"l":5.32,"n":15,"o":5.33,"t":"2026-10-22T10:40:00Z","v":3429,"vw":5.328458},{"c":5.3,"h":5.32,"l":5.3,"n":4,"o":5.32,"t":"2026-10-22T10:45:00Z","v":1741,"vw":5.311959},{"c":5.3,"h":5.3,"l":5.27,"n":3,"o":5.27,"t":"2026-10-22T10:50:00Z","v":350,"vw":5.279231},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T10:55:00Z","v":100,"vw":5.3},{"c":5.3905,"h":5.402,"l":5.29,"n":94,"o":5.3,"t":"2026-10-22T11:00:00Z","v":31547,"vw":5.330338},{"c":5.35,"h":5.4214,"l":5.35,"n":22,"o":5.42,"t":"2026-10-22T11:05:00Z","v":7237,"vw":5.397961},{"c":5.42,"h":5.43,"l":5.37,"n":15,"o":5.37,"t":"2026-10-22T11:10:00Z","v":2786,"vw":5.402177},{"c":5.38,"h":5.38,"l":5.33,"n":15,"o":5.339,"t":"2026-10-22T11:15:00Z","v":7827,"vw":5.347523},{"c":5.35,"h":5.39,"l":5.34,"n":26,"o":5.35,"t":"2026-10-22T11:20:00Z","v":12769,"vw":5.356395},{"c":5.31,"h":5.35,"l":5.31,"n":25,"o":5.35,"t":"2026-10-22T11:25:00Z","v":4392,"vw":5.326288},{"c":5.3718,"h":5.3718,"l":5.31,"n":35,"o":5.31,"t":"2026-10-22T11:30:00Z","v":12951,"vw":5.335239},{"c":5.41,"h":5.41,"l":5.39,"n":10,"o":5.39,"t":"2026-10-22T11:35:00Z","v":3400,"vw":5.395224},{"c":5.38,"h":5.4009,"l":5.38,"n":11,"o":5.3902,"t":"2026-10-22T11:40:00Z","v":1683,"vw":5.383553},{"c":5.36,"h":5.39,"l":5.36,"n":7,"o":5.39,"t":"2026-10-22T11:45:00Z","v":1700,"vw":5.367941},{"c":5.34,"h":5.38,"l":5.34,"n":39,"o":5.35,"t":"2026-10-22T11:50:00Z","v":14906,"vw":5.359206},{"c":5.33,"h":5.341,"l":5.33,"n":18,"o":5.34,"t":"2026-10-22T11:55:00Z","v":9257,"vw":5.3363},{"c":5.31,"h":5.35,"l":5.29,"n":71,"o":5.32,"t":"2026-10-22T12:00:00Z","v":12861,"vw":5.318289},{"c":5.29,"h":5.29,"l":5.28,"n":23,"o":5.29,"t":"2026-10-22T12:05:00Z","v":12650,"vw":5.285385},{"c":5.31,"h":5.31,"l":5.27,"n":8,"o":5.27,"t":"2026-10-22T12:10:00Z","v":1900,"vw":5.28},{"c":5.2873,"h":5.32,"l":5.28,"n":8,"o":5.28,"t":"2026-10-22T12:15:00Z","v":16300,"vw":5.290236},{"c":5.29,"h":5.31,"l":5.29,"n":8,"o":5.29,"t":"2026-10-22T12:20:00Z","v":1210,"vw":5.300909},{"c":5.25,"h":5.28,"l":5.25,"n":28,"o":5.28,"t":"2026-10-22T12:25:00Z","v":31422,"vw":5.252926},{"c":5.28,"h":5.3,"l":5.28,"n":18,"o":5.29,"t":"2026-10-22T12:30:00Z","v":7250,"vw":5.282518},{"c":5.29,"h":5.32,"l":5.29,"n":49,"o":5.29,"t":"2026-10-22T12:35:00Z","v":9681,"vw":5.301069},{"c":5.29,"h":5.3,"l":5.28,"n":56,"o":5.3,"t":"2026-10-22T12:40:00Z","v":17991,"vw":5.291869},{"c":5.3219,"h":5.3219,"l":5.31,"n":4,"o":5.31,"t":"2026-10-22T12:45:00Z","v":641,"vw":5.316491},{"c":5.27,"h":5.29,"l":5.27,"n":114,"o":5.29,"t":"2026-10-22T12:50:00Z","v":24067,"vw":5.279908},{"c":5.24,"h":5.25,"l":5.22,"n":35,"o":5.25,"t":"2026-10-22T12:55:00Z","v":8643,"vw":5.246682},{"c":5.22,"h":5.22,"l":5.21,"n":10,"o":5.22,"t":"2026-10-22T13:00:00Z","v":2131,"vw":5.217929},{"c":5.2454,"h":5.2454,"l":5.21,"n":11,"o":5.21,"t":"2026-10-22T13:05:00Z","v":4635,"vw":5.224189},{"c":5.2,"h":5.25,"l":5.2,"n":30,"o":5.24,"t":"2026-10-22T13:10:00Z","v":9283,"vw":5.223559},{"c":5.18,"h":5.2,"l":5.18,"n":10,"o":5.19,"t":"2026-10-22T13:15:00Z","v":3215,"vw":5.190001},{"c":5.21,"h":5.22,"l":5.18,"n":57,"o":5.19,"t":"2026-10-22T13:20:00Z","v":22969,"vw":5.202438},{"c":5.25,"h":5.31,"l":5.2,"n":125,"o":5.21,"t":"2026-10-22T13:25:00Z","v":29967,"vw":5.236632},{"c":5.28,"h":5.29,"l":4.94,"n":1032,"o":5.255,"t":"2026-10-22T13:30:00Z","v":387189,"vw":5.108105},{"c":5.2298,"h":5.3117,"l":5.14,"n":397,"o":5.27,"t":"2026-10-22T13:35:00Z","v":168187,"vw":5.258655},{"c":5.09,"h":5.2121,"l":5.04,"n":327,"o":5.2121,"t":"2026-10-22T13:40:00Z","v":193146,"vw":5.109991},{"c":5.045,"h":5.07,"l":4.9701,"n":450,"o":5.06,"t":"2026-10-22T13:45:00Z","v":233029,"vw":5.035654},{"c":4.98,"h":5.04,"l":4.87,"n":512,"o":5.04,"t":"2026-10-22T13:50:00Z","v":225281,"vw":4.937607},{"c":5,"h":5.08,"l":4.97,"n":398,"o":4.97,"t":"2026-10-22T13:55:00Z","v":207400,"vw":5.035775},{"c":5.02,"h":5.11,"l":5.01,"n":420,"o":5.0103,"t":"2026-10-22T14:00:00Z","v":143356,"vw":5.073759},{"c":4.9518,"h":5.0177,"l":4.925,"n":347,"o":5.0177,"t":"2026-10-22T14:05:00Z","v":170602,"vw":4.955581},{"c":4.915,"h":4.97,"l":4.9115,"n":373,"o":4.9571,"t":"2026-10-22T14:10:00Z","v":135423,"vw":4.946886},{"c":4.885,"h":4.925,"l":4.88,"n":280,"o":4.91,"t":"2026-10-22T14:15:00Z","v":164746,"vw":4.893321},{"c":4.865,"h":4.93,"l":4.865,"n":1229,"o":4.89,"t":"2026-10-22T14:20:00Z","v":472292,"vw":4.883099},{"c":4.7875,"h":4.8854,"l":4.76,"n":714,"o":4.87,"t":"2026-10-22T14:25:00Z","v":263710,"vw":4.823175},{"c":4.7676,"h":4.81,"l":4.755,"n":225,"o":4.789,"t":"2026-10-22T14:30:00Z","v":72114,"vw":4.770028},{"c":4.74,"h":4.78,"l":4.7254,"n":740,"o":4.77,"t":"2026-10-22T14:35:00Z","v":285233,"vw":4.748517},{"c":4.76,"h":4.8,"l":4.74,"n":287,"o":4.75,"t":"2026-10-22T14:40:00Z","v":92946,"vw":4.766878},{"c":4.7,"h":4.775,"l":4.67,"n":252,"o":4.755,"t":"2026-10-22T14:45:00Z","v":125611,"vw":4.710337},{"c":4.7,"h":4.705,"l":4.675,"n":218,"o":4.695,"t":"2026-10-22T14:50:00Z","v":112926,"vw":4.688571},{"c":4.69,"h":4.7,"l":4.6299,"n":276,"o":4.69,"t":"2026-10-22T14:55:00Z","v":83715,"vw":4.666017},{"c":4.6294,"h":4.72,"l":4.6294,"n":100,"o":4.7,"t":"2026-10-22T15:00:00Z","v":37688,"vw":4.669329},{"c":4.58,"h":4.65,"l":4.545,"n":314,"o":4.63,"t":"2026-10-22T15:05:00Z","v":167178,"vw":4.605629},{"c":4.605,"h":4.61,"l":4.5796,"n":209,"o":4.59,"t":"2026-10-22T15:10:00Z","v":164889,"vw":4.587758},{"c":4.7234,"h":4.7496,"l":4.595,"n":213,"o":4.61,"t":"2026-10-22T15:15:00Z","v":101669,"vw":4.683307},{"c":4.76,"h":4.761,"l":4.7202,"n":259,"o":4.728,"t":"2026-10-22T15:20:00Z","v":106373,"vw":4.749634},{"c":4.67,"h":4.77,"l":4.67,"n":149,"o":4.77,"t":"2026-10-22T15:25:00Z","v":65774,"vw":4.709033},{"c":4.68,"h":4.69,"l":4.63,"n":104,"o":4.67,"t":"2026-10-22T15:30:00Z","v":56951,"vw":4.662411},{"c":4.74,"h":4.7632,"l":4.68,"n":97,"o":4.68,"t":"2026-10-22T15:35:00Z","v":65055,"vw":4.741038},{"c":4.761,"h":4.7892,"l":4.71,"n":146,"o":4.74,"t":"2026-10-22T15:40:00Z","v":115769,"vw":4.748495},{"c":4.79,"h":4.805,"l":4.75,"n":104,"o":4.77,"t":"2026-10-22T15:45:00Z","v":27397,"vw":4.774538},{"c":4.8375,"h":4.87,"l":4.7799,"n":129,"o":4.7975,"t":"2026-10-22T15:50:00Z","v":133358,"vw":4.833735},{"c":4.8334,"h":4.87,"l":4.79,"n":189,"o":4.8301,"t":"2026-10-22T15:55:00Z","v":68309,"vw":4.832719},{"c":4.865,"h":4.8891,"l":4.85,"n":142,"o":4.85,"t":"2026-10-22T16:00:00Z","v":75823,"vw":4.86477},{"c":4.855,"h":4.8602,"l":4.8151,"n":95,"o":4.8602,"t":"2026-10-22T16:05:00Z","v":47957,"vw":4.836133},{"c":4.855,"h":4.86,"l":4.84,"n":54,"o":4.86,"t":"2026-10-22T16:10:00Z","v":16017,"vw":4.849551},{"c":4.86,"h":4.86,"l":4.821,"n":101,"o":4.84,"t":"2026-10-22T16:15:00Z","v":33238,"vw":4.843049},{"c":4.845,"h":4.86,"l":4.84,"n":83,"o":4.85,"t":"2026-10-22T16:20:00Z","v":49096,"vw":4.848973},{"c":4.84,"h":4.87,"l":4.8345,"n":85,"o":4.85,"t":"2026-10-22T16:25:00Z","v":34608,"vw":4.841753},{"c":4.8,"h":4.83,"l":4.7901,"n":492,"o":4.83,"t":"2026-10-22T16:30:00Z","v":108489,"vw":4.809614},{"c":4.82,"h":4.83,"l":4.8,"n":69,"o":4.8,"t":"2026-10-22T16:35:00Z","v":26208,"vw":4.822231},{"c":4.77,"h":4.83,"l":4.77,"n":66,"o":4.82,"t":"2026-10-22T16:40:00Z","v":23726,"vw":4.802845},{"c":4.74,"h":4.78,"l":4.7334,"n":195,"o":4.77,"t":"2026-10-22T16:45:00Z","v":112325,"vw":4.75095},{"c":4.75,"h":4.75,"l":4.71,"n":101,"o":4.735,"t":"2026-10-22T16:50:00Z","v":57954,"vw":4.729405},{"c":4.78,"h":4.79,"l":4.745,"n":99,"o":4.745,"t":"2026-10-22T16:55:00Z","v":84721,"vw":4.766346},{"c":4.73,"h":4.78,"l":4.725,"n":71,"o":4.78,"t":"2026-10-22T17:00:00Z","v":16496,"vw":4.754041},{"c":4.715,"h":4.7486,"l":4.7001,"n":26,"o":4.73,"t":"2026-10-22T17:05:00Z","v":16533,"vw":4.711794},{"c":4.7201,"h":4.74,"l":4.71,"n":93,"o":4.71,"t":"2026-10-22T17:10:00Z","v":127995,"vw":4.72931},{"c":4.76,"h":4.78,"l":4.7001,"n":110,"o":4.73,"t":"2026-10-22T17:15:00Z","v":79227,"vw":4.719259},{"c":4.76,"h":4.775,"l":4.7497,"n":57,"o":4.76,"t":"2026-10-22T17:20:00Z","v":22589,"vw":4.763004},{"c":4.74,"h":4.76,"l":4.7273,"n":84,"o":4.76,"t":"2026-10-22T17:25:00Z","v":59137,"vw":4.740267},{"c":4.76,"h":4.77,"l":4.715,"n":518,"o":4.74,"t":"2026-10-22T17:30:00Z","v":155611,"vw":4.748136},{"c":4.73,"h":4.76,"l":4.73,"n":28,"o":4.7503,"t":"2026-10-22T17:35:00Z","v":8965,"vw":4.736328},{"c":4.7,"h":4.715,"l":4.7,"n":63,"o":4.715,"t":"2026-10-22T17:40:00Z","v":27959,"vw":4.706163},{"c":4.68,"h":4.71,"l":4.68,"n":43,"o":4.71,"t":"2026-10-22T17:45:00Z","v":37518,"vw":4.69953},{"c":4.6997,"h":4.705,"l":4.68,"n":34,"o":4.6876,"t":"2026-10-22T17:50:00Z","v":10185,"vw":4.694702},{"c":4.69,"h":4.71,"l":4.69,"n":22,"o":4.71,"t":"2026-10-22T17:55:00Z","v":6045,"vw":4.699648},{"c":4.66,"h":4.691,"l":4.6301,"n":128,"o":4.691,"t":"2026-10-22T18:00:00Z","v":94688,"vw":4.640197},{"c":4.6901,"h":4.7,"l":4.66,"n":91,"o":4.665,"t":"2026-10-22T18:05:00Z","v":75958,"vw":4.68539},{"c":4.68,"h":4.69,"l":4.675,"n":58,"o":4.69,"t":"2026-10-22T18:10:00Z","v":68840,"vw":4.682323},{"c":4.7,"h":4.71,"l":4.6698,"n":77,"o":4.6791,"t":"2026-10-22T18:15:00Z","v":33419,"vw":4.685451},{"c":4.73,"h":4.7583,"l":4.71,"n":21,"o":4.71,"t":"2026-10-22T18:20:00Z","v":5852,"vw":4.746595},{"c":4.69,"h":4.72,"l":4.69,"n":110,"o":4.72,"t":"2026-10-22T18:25:00Z","v":27793,"vw":4.704042},{"c":4.71,"h":4.7162,"l":4.68,"n":67,"o":4.69,"t":"2026-10-22T18:30:00Z","v":32763,"vw":4.700935},{"c":4.71,"h":4.7274,"l":4.7,"n":69,"o":4.7096,"t":"2026-10-22T18:35:00Z","v":23142,"vw":4.711263},{"c":4.78,"h":4.78,"l":4.71,"n":28,"o":4.715,"t":"2026-10-22T18:40:00Z","v":61664,"vw":4.716126},{"c":4.74,"h":4.785,"l":4.74,"n":35,"o":4.779,"t":"2026-10-22T18:45:00Z","v":15956,"vw":4.769606},{"c":4.745,"h":4.76,"l":4.73,"n":142,"o":4.73,"t":"2026-10-22T18:50:00Z","v":80246,"vw":4.754853},{"c":4.73,"h":4.7701,"l":4.73,"n":65,"o":4.77,"t":"2026-10-22T18:55:00Z","v":17801,"vw":4.756612},{"c":4.7373,"h":4.75,"l":4.725,"n":51,"o":4.73,"t":"2026-10-22T19:00:00Z","v":21253,"vw":4.739347},{"c":4.7,"h":4.75,"l":4.7,"n":110,"o":4.74,"t":"2026-10-22T19:05:00Z","v":100239,"vw":4.713557},{"c":4.72,"h":4.73,"l":4.6775,"n":62,"o":4.7,"t":"2026-10-22T19:10:00Z","v":26303,"vw":4.713851},{"c":4.78,"h":4.78,"l":4.71,"n":53,"o":4.72,"t":"2026-10-22T19:15:00Z","v":33843,"vw":4.730148},{"c":4.77,"h":4.7874,"l":4.7377,"n":24,"o":4.76,"t":"2026-10-22T19:20:00Z","v":14613,"vw":4.745977},{"c":4.82,"h":4.85,"l":4.79,"n":62,"o":4.79,"t":"2026-10-22T19:25:00Z","v":16851,"vw":4.824846},{"c":4.725,"h":4.83,"l":4.725,"n":68,"o":4.83,"t":"2026-10-22T19:30:00Z","v":28808,"vw":4.784582},{"c":4.68,"h":4.75,"l":4.68,"n":41,"o":4.73,"t":"2026-10-22T19:35:00Z","v":16241,"vw":4.718303},{"c":4.7,"h":4.715,"l":4.66,"n":145,"o":4.68,"t":"2026-10-22T19:40:00Z","v":110922,"vw":4.681312},{"c":4.71,"h":4.71,"l":4.65,"n":164,"o":4.7,"t":"2026-10-22T19:45:00Z","v":48669,"vw":4.687173},{"c":4.83,"h":4.85,"l":4.71,"n":144,"o":4.71,"t":"2026-10-22T19:50:00Z","v":64646,"vw":4.805089},{"c":4.8,"h":4.86,"l":4.79,"n":280,"o":4.82,"t":"2026-10-22T19:55:00Z","v":192226,"vw":4.803542},{"c":4.84,"h":4.87,"l":4.81,"n":29,"o":4.81,"t":"2026-10-22T20:00:00Z","v":11664,"vw":4.835754},{"c":4.77,"h":4.8,"l":4.74,"n":31,"o":4.79,"t":"2026-10-22T20:05:00Z","v":9019,"vw":4.763157},{"c":4.8,"h":4.81,"l":4.75,"n":98,"o":4.78,"t":"2026-10-22T20:10:00Z","v":25196,"vw":4.764416},{"c":4.76,"h":4.79,"l":4.7469,"n":50,"o":4.79,"t":"2026-10-22T20:15:00Z","v":14710,"vw":4.754182},{"c":4.74,"h":4.765,"l":4.74,"n":17,"o":4.765,"t":"2026-10-22T20:20:00Z","v":2968,"vw":4.751011},{"c":4.76,"h":4.77,"l":4.72,"n":41,"o":4.72,"t":"2026-10-22T20:25:00Z","v":52762,"vw":4.750669},{"c":4.76,"h":4.765,"l":4.7495,"n":12,"o":4.76,"t":"2026-10-22T20:30:00Z","v":21563,"vw":4.755288},{"c":4.73,"h":4.73,"l":4.72,"n":7,"o":4.73,"t":"2026-10-22T20:35:00Z","v":1220,"vw":4.727917},{"c":4.73,"h":4.73,"l":4.72,"n":6,"o":4.72,"t":"2026-10-22T20:40:00Z","v":1005,"vw":4.721758}],"history":[{"c":28.82,"h":30.77,"l":25.81,"n":950,"o":25.99,"t":"2025-10-23T04:00:00Z","v":123888,"vw":28.807174},{"c":36.23,"h":36.26,"l":31.42,"n":3530,"o":33.35,"t":"2025-10-24T04:00:00Z","v":347605,"vw":34.247608},{"c":38.44,"h":40.27,"l":35.79,"n":5269,"o":40.22,"t":"2025-10-27T04:00:00Z","v":546301,"vw":38.240992},{"c":35.5036,"h":41,"l":34.68,"n":3251,"o":37.11,"t":"2025-10-28T04:00:00Z","v":311867,"vw":38.195429},{"c":33.07,"h":36,"l":30.48,"n":3203,"o":34.55,"t":"2025-10-29T04:00:00Z","v":304819,"vw":33.348476},{"c":30.59,"h":33.58,"l":29.82,"n":1621,"o":30.49,"t":"2025-10-30T04:00:00Z","v":143137,"vw":32.047583},{"c":33.44,"h":35.53,"l":32.085,"n":2760,"o":34.9,"t":"2025-10-31T04:00:00Z","v":231244,"vw":34.104197},{"c":40.98,"h":49.83,"l":37.42,"n":14464,"o":46.97,"t":"2025-11-03T05:00:00Z","v":1250534,"vw":42.348231},{"c":39.81,"h":46.72,"l":35.6714,"n":7124,"o":36.63,"t":"2025-11-04T05:00:00Z","v":684727,"vw":42.42686},{"c":51.24,"h":51.7591,"l":41.08,"n":7000,"o":42.3,"t":"2025-11-05T05:00:00Z","v":582351,"vw":46.554607},{"c":38.523,"h":50.48,"l":38.3,"n":9430,"o":50.48,"t":"2025-11-06T05:00:00Z","v":812082,"vw":43.500324},{"c":33.4399,"h":36.405,"l":28.77,"n":9731,"o":36.02,"t":"2025-11-07T05:00:00Z","v":1092199,"vw":32.661086},{"c":30.81,"h":39.5599,"l":30.5208,"n":9270,"o":38.7,"t":"2025-11-10T05:00:00Z","v":892263,"vw":34.475581},{"c":28.02,"h":30.112,"l":26.7292,"n":4978,"o":29.99,"t":"2025-11-11T05:00:00Z","v":491716,"vw":28.097013},{"c":26.55,"h":28.88,"l":24.2201,"n":4998,"o":28.88,"t":"2025-11-12T05:00:00Z","v":546030,"vw":25.841303},{"c":19.57,"h":24.01,"l":19.1,"n":7011,"o":23.67,"t":"2025-11-13T05:00:00Z","v":742502,"vw":21.193196},{"c":17.77,"h":20.82,"l":16.42,"n":10006,"o":17.08,"t":"2025-11-14T05:00:00Z","v":1181291,"vw":19.001159},{"c":18.59,"h":20.0665,"l":17.17,"n":4738,"o":17.37,"t":"2025-11-17T05:00:00Z","v":506306,"vw":18.75845},{"c":19.72,"h":21.03,"l":17.91,"n":5248,"o":17.97,"t":"2025-11-18T05:00:00Z","v":665547,"vw":19.696978},{"c":17.25,"h":22.45,"l":17.04,"n":7199,"o":20.1,"t":"2025-11-19T05:00:00Z","v":1017181,"vw":19.104837},{"c":15.4,"h":23.37,"l":15.28,"n":13997,"o":19.74,"t":"2025-11-20T05:00:00Z","v":1972397,"vw":20.025259},{"c":14.59,"h":16.094,"l":12.65,"n":9469,"o":15.05,"t":"2025-11-21T05:00:00Z","v":1428589,"vw":14.401029},{"c":18.86,"h":19.189,"l":15.08,"n":7247,"o":15.08,"t":"2025-11-24T05:00:00Z","v":1075790,"vw":17.848717},{"c":18.05,"h":18.4399,"l":15.46,"n":7399,"o":17.77,"t":"2025-11-25T05:00:00Z","v":1008750,"vw":17.003255},{"c":18.78,"h":19.5,"l":16.9406,"n":5486,"o":19.43,"t":"2025-11-26T05:00:00Z","v":697629,"vw":18.435799},{"c":18.3,"h":21.1216,"l":17.8201,"n":5302,"o":19.57,"t":"2025-11-28T05:00:00Z","v":704728,"vw":18.859922},{"c":18.75,"h":19,"l":15.58,"n":7460,"o":16.1,"t":"2025-12-01T05:00:00Z","v":874345,"vw":17.635244},{"c":13.44,"h":17.65,"l":12.87,"n":13121,"o":16.68,"t":"2025-12-02T05:00:00Z","v":1870150,"vw":15.372563},{"c":14.8,"h":15.078,"l":12.3,"n":8168,"o":12.99,"t":"2025-12-03T05:00:00Z","v":1193636,"vw":14.015531},{"c":16.48,"h":16.77,"l":13.87,"n":4744,"o":14.25,"t":"2025-12-04T05:00:00Z","v":798010,"vw":15.457701},{"c":15.25,"h":16.3,"l":14.83,"n":3819,"o":15.93,"t":"2025-12-05T05:00:00Z","v":641589,"vw":15.593755},{"c":16.31,"h":16.4596,"l":14.514,"n":3883,"o":15.63,"t":"2025-12-08T05:00:00Z","v":622257,"vw":15.47524},{"c":16.66,"h":18.14,"l":15.58,"n":4715,"o":15.92,"t":"2025-12-09T05:00:00Z","v":1042213,"vw":16.941802},{"c":14.58,"h":16.44,"l":14.55,"n":6776,"o":16.44,"t":"2025-12-10T05:00:00Z","v":1061342,"vw":15.317306},{"c":14.59,"h":14.63,"l":12.55,"n":5564,"o":14.01,"t":"2025-12-11T05:00:00Z","v":933467,"vw":13.526474},{"c":12.1,"h":14.74,"l":11.561,"n":9092,"o":14.16,"t":"2025-12-12T05:00:00Z","v":1536824,"vw":12.778403},{"c":9.27,"h":12.21,"l":9.2,"n":9492,"o":12.21,"t":"2025-12-15T05:00:00Z","v":1885166,"vw":9.869719},{"c":9.8,"h":9.9,"l":8.1417,"n":7428,"o":8.97,"t":"2025-12-16T05:00:00Z","v":1973773,"vw":8.901889},{"c":8.31,"h":10.24,"l":8.23,"n":6912,"o":10.15,"t":"2025-12-17T05:00:00Z","v":1916324,"vw":9.274357},{"c":9.28,"h":9.86,"l":8.93,"n":4927,"o":9.28,"t":"2025-12-18T05:00:00Z","v":1596768,"vw":9.387388},{"c":11.47,"h":11.6597,"l":9.78,"n":5564,"o":9.9,"t":"2025-12-19T05:00:00Z","v":1521197,"vw":10.6478},{"c":12.64,"h":13.47,"l":12.045,"n":10689,"o":12.67,"t":"2025-12-22T05:00:00Z","v":1728541,"vw":12.686942},{"c":12.65,"h":13.4098,"l":11.79,"n":8011,"o":11.8,"t":"2025-12-23T05:00:00Z","v":1657591,"vw":12.658913},{"c":12.61,"h":13.11,"l":11.93,"n":3926,"o":12.5,"t":"2025-12-24T05:00:00Z","v":615451,"vw":12.379224},{"c":11.58,"h":12.95,"l":11.08,"n":5348,"o":12.95,"t":"2025-12-26T05:00:00Z","v":984798,"vw":11.978167},{"c":11.04,"h":12.6758,"l":10.94,"n":6706,"o":11,"t":"2025-12-29T05:00:00Z","v":1631996,"vw":11.838463},{"c":10.42,"h":11.275,"l":10.32,"n":4362,"o":11.185,"t":"2025-12-30T05:00:00Z","v":934011,"vw":10.748512},{"c":10.12,"h":10.7866,"l":9.82,"n":4275,"o":10.44,"t":"2025-12-31T05:00:00Z","v":961336,"vw":10.263684},{"c":12.74,"h":12.759,"l":10.3,"n":5290,"o":10.8,"t":"2026-01-02T05:00:00Z","v":999731,"vw":11.771598},{"c":16.01,"h":16.06,"l":13.62,"n":9184,"o":14.11,"t":"2026-01-05T05:00:00Z","v":1777460,"vw":15.095884},{"c":14.49,"h":15.6843,"l":12.651,"n":11288,"o":15.35,"t":"2026-01-06T05:00:00Z","v":2356552,"vw":13.862233},{"c":13.03,"h":14.91,"l":13,"n":6277,"o":14.16,"t":"2026-01-07T05:00:00Z","v":1253565,"vw":13.876554},{"c":14.21,"h":15.365,"l":12.44,"n":6115,"o":13.13,"t":"2026-01-08T05:00:00Z","v":1500844,"vw":14.309713},{"c":14.47,"h":16.95,"l":14.3,"n":11154,"o":14.92,"t":"2026-01-09T05:00:00Z","v":2352820,"vw":15.57793},{"c":17.12,"h":17.92,"l":14.35,"n":12927,"o":14.86,"t":"2026-01-12T05:00:00Z","v":2980942,"vw":16.779622},{"c":18.95,"h":18.95,"l":16.7601,"n":12480,"o":17.42,"t":"2026-01-13T05:00:00Z","v":2166886,"vw":17.740688},{"c":18.85,"h":19.37,"l":17.42,"n":12554,"o":19.13,"t":"2026-01-14T05:00:00Z","v":2328626,"vw":18.473101},{"c":18.15,"h":20.09,"l":17.31,"n":10738,"o":19.17,"t":"2026-01-15T05:00:00Z","v":2087180,"vw":18.877122},{"c":22.31,"h":22.89,"l":18.18,"n":13559,"o":18.52,"t":"2026-01-16T05:00:00Z","v":2234148,"vw":21.267849},{"c":19.53,"h":22.1,"l":18.8,"n":15955,"o":19.97,"t":"2026-01-20T05:00:00Z","v":3003173,"vw":20.143441},{"c":18.96,"h":21.55,"l":15.6,"n":21267,"o":20.69,"t":"2026-01-21T05:00:00Z","v":4213168,"vw":18.531401},{"c":18.18,"h":21.115,"l":17.76,"n":10299,"o":19.93,"t":"2026-01-22T05:00:00Z","v":1990070,"vw":19.004312},{"c":21,"h":22.37,"l":16.575,"n":14340,"o":18.01,"t":"2026-01-23T05:00:00Z","v":2973043,"vw":19.583784},{"c":17.88,"h":21.3,"l":17.4033,"n":15636,"o":20.62,"t":"2026-01-26T05:00:00Z","v":3170149,"vw":18.885622},{"c":23.02,"h":23.03,"l":18.2,"n":14212,"o":18.63,"t":"2026-01-27T05:00:00Z","v":3036584,"vw":20.616157},{"c":25.23,"h":25.7372,"l":22.7,"n":10729,"o":23.05,"t":"2026-01-28T05:00:00Z","v":1910476,"vw":24.421792},{"c":22.86,"h":24.48,"l":20.262,"n":12976,"o":23.98,"t":"2026-01-29T05:00:00Z","v":2823515,"vw":22.275132},{"c":18.16,"h":21.7046,"l":17.02,"n":19032,"o":21.56,"t":"2026-01-30T05:00:00Z","v":4424898,"vw":18.715362},{"c":17.63,"h":18.9869,"l":15.33,"n":14380,"o":17.15,"t":"2026-02-02T05:00:00Z","v":3027969,"vw":17.276867},{"c":18.59,"h":19.39,"l":15.73,"n":11544,"o":18.9,"t":"2026-02-03T05:00:00Z","v":3061985,"vw":17.622798},{"c":12.03,"h":17.22,"l":11.4,"n":20467,"o":17.01,"t":"2026-02-04T05:00:00Z","v":4665199,"vw":13.123432},{"c":9.3,"h":12.0351,"l":8.83,"n":27158,"o":10.79,"t":"2026-02-05T05:00:00Z","v":6181644,"vw":10.466018},{"c":10.21,"h":11.34,"l":7.78,"n":27410,"o":9.32,"t":"2026-02-06T05:00:00Z","v":6794721,"vw":9.880923},{"c":12.33,"h":12.83,"l":9.6,"n":12257,"o":9.77,"t":"2026-02-09T05:00:00Z","v":2770647,"vw":11.579276},{"c":10.62,"h":12.8194,"l":10.59,"n":10581,"o":11.9,"t":"2026-02-10T05:00:00Z","v":2715293,"vw":11.552383},{"c":10.47,"h":11.03,"l":9.17,"n":11918,"o":11.02,"t":"2026-02-11T05:00:00Z","v":3177851,"vw":9.958865},{"c":9.13,"h":10.51,"l":8.92,"n":8918,"o":10.42,"t":"2026-02-12T05:00:00Z","v":2332947,"vw":9.594381},{"c":10.16,"h":10.7,"l":8.91,"n":10125,"o":9.485,"t":"2026-02-13T05:00:00Z","v":3026586,"vw":10.056738},{"c":9.51,"h":10.11,"l":8.94,"n":8596,"o":9.53,"t":"2026-02-17T05:00:00Z","v":2226885,"vw":9.468686},{"c":9.99,"h":10.7799,"l":9.245,"n":8554,"o":9.48,"t":"2026-02-18T05:00:00Z","v":2606625,"vw":10.151025},{"c":10.58,"h":10.75,"l":9.1,"n":12434,"o":9.53,"t":"2026-02-19T05:00:00Z","v":3440794,"vw":9.923336},{"c":8.98,"h":11.0773,"l":8.7501,"n":14188,"o":10.29,"t":"2026-02-20T05:00:00Z","v":3866525,"vw":9.596333},{"c":10,"h":10.1,"l":8.5,"n":11302,"o":8.55,"t":"2026-02-23T05:00:00Z","v":2323419,"vw":9.422918},{"c":11.49,"h":11.57,"l":9.3,"n":24760,"o":9.645,"t":"2026-02-24T05:00:00Z","v":5397499,"vw":10.801206},{"c":10.76,"h":12.37,"l":10.555,"n":17150,"o":12.08,"t":"2026-02-25T05:00:00Z","v":4190184,"vw":11.316824},{"c":10.85,"h":11.32,"l":10.06,"n":12003,"o":10.69,"t":"2026-02-26T05:00:00Z","v":2416460,"vw":10.672184},{"c":9.23,"h":10.27,"l":8.5501,"n":13387,"o":10.02,"t":"2026-02-27T05:00:00Z","v":2677626,"vw":9.136725},{"c":9.4,"h":9.78,"l":8.26,"n":10161,"o":8.33,"t":"2026-03-02T05:00:00Z","v":2666980,"vw":9.13948},{"c":8.24,"h":8.95,"l":7.67,"n":9897,"o":8.6,"t":"2026-03-03T05:00:00Z","v":2831630,"vw":8.365025},{"c":10.36,"h":10.51,"l":8.96,"n":10580,"o":9.01,"t":"2026-03-04T05:00:00Z","v":2956856,"vw":9.949964},{"c":8.61,"h":9.42,"l":7.97,"n":12273,"o":9.08,"t":"2026-03-05T05:00:00Z","v":3457488,"vw":8.653724},{"c":7.15,"h":8.49,"l":7.13,"n":14951,"o":8.08,"t":"2026-03-06T05:00:00Z","v":4612602,"vw":7.811606},{"c":7.95,"h":8.07,"l":6.73,"n":8886,"o":7.01,"t":"2026-03-09T04:00:00Z","v":3017415,"vw":7.423936},{"c":23.03,"h":25.6,"l":22.66,"n":5992,"o":24.13,"t":"2026-03-10T04:00:00Z","v":769777,"vw":24.089448},{"c":27.59,"h":28.3,"l":24.19,"n":14098,"o":24.22,"t":"2026-03-11T04:00:00Z","v":1691283,"vw":26.703163},{"c":26.81,"h":27.25,"l":24.1,"n":7246,"o":25.92,"t":"2026-03-12T04:00:00Z","v":1108307,"vw":25.672387},{"c":27.03,"h":30.3,"l":26.27,"n":7521,"o":28.35,"t":"2026-03-13T04:00:00Z","v":972182,"vw":28.695619},{"c":31.41,"h":31.8655,"l":29.3415,"n":6300,"o":30.12,"t":"2026-03-16T04:00:00Z","v":925759,"vw":30.564973},{"c":28.63,"h":30.44,"l":28.06,"n":5904,"o":29.81,"t":"2026-03-17T04:00:00Z","v":715768,"vw":29.080842},{"c":27.67,"h":28.4899,"l":26.8,"n":4809,"o":28.05,"t":"2026-03-18T04:00:00Z","v":467811,"vw":27.581909},{"c":26.87,"h":27.17,"l":24.47,"n":5341,"o":25.83,"t":"2026-03-19T04:00:00Z","v":647342,"vw":25.402588},{"c":26.41,"h":27.91,"l":23.31,"n":5363,"o":26.67,"t":"2026-03-20T04:00:00Z","v":774422,"vw":25.800978},{"c":27.4,"h":30.7154,"l":26.23,"n":7076,"o":26.3,"t":"2026-03-23T04:00:00Z","v":931362,"vw":28.303594},{"c":26.11,"h":28,"l":24.9,"n":4669,"o":26.92,"t":"2026-03-24T04:00:00Z","v":626395,"vw":26.024876},{"c":26.46,"h":28.599,"l":25.435,"n":4629,"o":27.63,"t":"2026-03-25T04:00:00Z","v":547533,"vw":26.663677},{"c":21.32,"h":25.435,"l":21.1101,"n":7325,"o":25.26,"t":"2026-03-26T04:00:00Z","v":703379,"vw":22.918425},{"c":18.69,"h":21.22,"l":18.09,"n":7963,"o":20.88,"t":"2026-03-27T04:00:00Z","v":1082330,"vw":18.957583},{"c":14.94,"h":19.51,"l":14.0548,"n":7586,"o":19.51,"t":"2026-03-30T04:00:00Z","v":1141841,"vw":16.246581},{"c":17.34,"h":17.41,"l":14.945,"n":7364,"o":16.26,"t":"2026-03-31T04:00:00Z","v":1597392,"vw":16.180004},{"c":17.27,"h":18.5,"l":16.7769,"n":4828,"o":18.28,"t":"2026-04-01T04:00:00Z","v":1153532,"vw":17.685835},{"c":17.9,"h":18.13,"l":14.475,"n":6668,"o":15.47,"t":"2026-04-02T04:00:00Z","v":1770103,"vw":17.070793},{"c":18.24,"h":18.78,"l":17.5,"n":4694,"o":17.83,"t":"2026-04-06T04:00:00Z","v":805636,"vw":18.153087},{"c":18.85,"h":18.86,"l":16.215,"n":5161,"o":17.55,"t":"2026-04-07T04:00:00Z","v":821885,"vw":17.509233},{"c":19.95,"h":22.16,"l":19,"n":6805,"o":22.02,"t":"2026-04-08T04:00:00Z","v":1123131,"vw":20.26693},{"c":20.28,"h":21.35,"l":18.3301,"n":7146,"o":19.62,"t":"2026-04-09T04:00:00Z","v":1176160,"vw":20.165304},{"c":22.7,"h":24.2236,"l":20.97,"n":6491,"o":20.97,"t":"2026-04-10T04:00:00Z","v":1184009,"vw":22.685017},{"c":26.93,"h":27.44,"l":21.51,"n":7716,"o":21.51,"t":"2026-04-13T04:00:00Z","v":1054022,"vw":24.904632},{"c":32.335,"h":32.66,"l":28.75,"n":8278,"o":29.79,"t":"2026-04-14T04:00:00Z","v":1024034,"vw":31.131986},{"c":34.28,"h":34.39,"l":30.8207,"n":5518,"o":32.17,"t":"2026-04-15T04:00:00Z","v":734102,"vw":32.086678},{"c":32.78,"h":35.65,"l":29.085,"n":9443,"o":35.29,"t":"2026-04-16T04:00:00Z","v":1052032,"vw":31.382224},{"c":33.06,"h":34.6225,"l":32.021,"n":6197,"o":34.28,"t":"2026-04-17T04:00:00Z","v":814201,"vw":33.050885},{"c":33.99,"h":35.67,"l":32.27,"n":6374,"o":33.11,"t":"2026-04-20T04:00:00Z","v":830909,"vw":33.703514},{"c":29.04,"h":34.09,"l":28.82,"n":8532,"o":34.09,"t":"2026-04-21T04:00:00Z","v":967641,"vw":31.59845},{"c":33.12,"h":33.7,"l":31.17,"n":5689,"o":31.18,"t":"2026-04-22T04:00:00Z","v":888089,"vw":32.517839},{"c":38.18,"h":39.99,"l":32.625,"n":8750,"o":33.04,"t":"2026-04-23T04:00:00Z","v":1179323,"vw":36.595554},{"c":36.04,"h":41.1751,"l":35.378,"n":6590,"o":40.07,"t":"2026-04-24T04:00:00Z","v":722985,"vw":37.776797},{"c":32.78,"h":35.605,"l":31.875,"n":5029,"o":35.48,"t":"2026-04-27T04:00:00Z","v":569906,"vw":33.567691},{"c":27.41,"h":30.51,"l":26.2965,"n":10348,"o":29.39,"t":"2026-04-28T04:00:00Z","v":1054406,"vw":28.140358},{"c":25.53,"h":27.89,"l":24.7201,"n":4630,"o":27.89,"t":"2026-04-29T04:00:00Z","v":696885,"vw":25.532487},{"c":28.59,"h":28.72,"l":25.19,"n":4852,"o":27.01,"t":"2026-04-30T04:00:00Z","v":752782,"vw":27.532333},{"c":28.83,"h":30.963,"l":28.19,"n":5507,"o":29.49,"t":"2026-05-01T04:00:00Z","v":812637,"vw":29.543597},{"c":33.63,"h":35.8132,"l":29.47,"n":7898,"o":29.68,"t":"2026-05-04T04:00:00Z","v":935343,"vw":33.702476},{"c":40.61,"h":42.5599,"l":33.28,"n":9107,"o":34.5,"t":"2026-05-05T04:00:00Z","v":1064456,"vw":37.27851},{"c":50.08,"h":50.66,"l":42.785,"n":10917,"o":43.06,"t":"2026-05-06T04:00:00Z","v":909628,"vw":47.735355},{"c":43.43,"h":52.0689,"l":40.9001,"n":18679,"o":47.18,"t":"2026-05-07T04:00:00Z","v":1678423,"vw":46.243659},{"c":49.66,"h":56.41,"l":44.82,"n":20773,"o":54.36,"t":"2026-05-08T04:00:00Z","v":2042780,"vw":49.1456},{"c":39.95,"h":50.47,"l":35.2,"n":28680,"o":39.76,"t":"2026-05-11T04:00:00Z","v":2763776,"vw":42.598941},{"c":41.74,"h":42.68,"l":36.76,"n":11232,"o":40.03,"t":"2026-05-12T04:00:00Z","v":1011802,"vw":39.611537},{"c":39.63,"h":43.26,"l":37.6,"n":8757,"o":43.26,"t":"2026-05-13T04:00:00Z","v":871695,"vw":39.451001},{"c":44.23,"h":46.93,"l":38.23,"n":9753,"o":38.98,"t":"2026-05-14T04:00:00Z","v":1239108,"vw":43.91742},{"c":36.13,"h":41.855,"l":36.05,"n":11301,"o":41.49,"t":"2026-05-15T04:00:00Z","v":884253,"vw":38.373469},{"c":32.75,"h":36.64,"l":30,"n":10436,"o":36.64,"t":"2026-05-18T04:00:00Z","v":957059,"vw":32.275957},{"c":29,"h":31.04,"l":26.8502,"n":10051,"o":29.94,"t":"2026-05-19T04:00:00Z","v":1065536,"vw":29.193774},{"c":35.06,"h":35.6,"l":30.12,"n":10649,"o":30.61,"t":"2026-05-20T04:00:00Z","v":1449652,"vw":33.197678},{"c":42.29,"h":42.29,"l":35.65,"n":11255,"o":37.22,"t":"2026-05-21T04:00:00Z","v":1311981,"vw":39.806897},{"c":40.3,"h":43.27,"l":38.63,"n":7160,"o":42.28,"t":"2026-05-22T04:00:00Z","v":650435,"vw":40.794365},{"c":44.43,"h":46.95,"l":43.0101,"n":8131,"o":44.34,"t":"2026-05-26T04:00:00Z","v":856828,"vw":44.631024},{"c":56.4,"h":56.9599,"l":44.7229,"n":13348,"o":48.17,"t":"2026-05-27T04:00:00Z","v":1390063,"vw":51.441345},{"c":50.35,"h":54.57,"l":49.4001,"n":8582,"o":54.57,"t":"2026-05-28T04:00:00Z","v":722364,"vw":51.612345},{"c":49.47,"h":51.75,"l":45.01,"n":8035,"o":51.75,"t":"2026-05-29T04:00:00Z","v":788460,"vw":48.091167},{"c":51.96,"h":53.695,"l":44.6,"n":10823,"o":47.4,"t":"2026-06-01T04:00:00Z","v":1103162,"vw":50.594417},{"c":54.17,"h":58.75,"l":50.45,"n":7507,"o":50.58,"t":"2026-06-02T04:00:00Z","v":749112,"vw":55.45342},{"c":52.33,"h":60.7508,"l":51.174,"n":12003,"o":58.14,"t":"2026-06-03T04:00:00Z","v":1027309,"vw":55.116418},{"c":46.53,"h":48,"l":43.026,"n":9414,"o":46.52,"t":"2026-06-04T04:00:00Z","v":752699,"vw":45.8283},{"c":35.01,"h":42.76,"l":30.215,"n":18925,"o":42.76,"t":"2026-06-05T04:00:00Z","v":1484256,"vw":35.162312},{"c":41.22,"h":41.92,"l":36.125,"n":6899,"o":37.98,"t":"2026-06-08T04:00:00Z","v":772443,"vw":39.544515},{"c":33.95,"h":43.5,"l":30.1548,"n":9958,"o":41.23,"t":"2026-06-09T04:00:00Z","v":1009331,"vw":35.086748},{"c":30.97,"h":37.11,"l":30.5301,"n":8457,"o":33.87,"t":"2026-06-10T04:00:00Z","v":801198,"vw":33.295779},{"c":37.11,"h":37.52,"l":30,"n":7490,"o":30.25,"t":"2026-06-11T04:00:00Z","v":724805,"vw":33.906019},{"c":41.15,"h":43.2,"l":36.3101,"n":6535,"o":37.31,"t":"2026-06-12T04:00:00Z","v":615632,"vw":41.232426},{"c":42.45,"h":45.51,"l":41.84,"n":6511,"o":44.78,"t":"2026-06-15T04:00:00Z","v":577440,"vw":43.498843},{"c":40.04,"h":44.14,"l":39.9408,"n":6048,"o":41.1,"t":"2026-06-16T04:00:00Z","v":710650,"vw":42.401412},{"c":38.8,"h":43.5,"l":38.085,"n":6746,"o":40.05,"t":"2026-06-17T04:00:00Z","v":773608,"vw":40.690636},{"c":41.14,"h":43.3177,"l":38.55,"n":5672,"o":43,"t":"2026-06-18T04:00:00Z","v":628374,"vw":40.802543},{"c":36.87,"h":42.79,"l":36,"n":6076,"o":41.88,"t":"2026-06-22T04:00:00Z","v":610251,"vw":38.639931},{"c":34.06,"h":37.5,"l":31.6,"n":5568,"o":32.18,"t":"2026-06-23T04:00:00Z","v":684843,"vw":34.792903},{"c":28.57,"h":33.82,"l":26.72,"n":8261,"o":33.03,"t":"2026-06-24T04:00:00Z","v":654562,"vw":29.481849},{"c":25.52,"h":30.75,"l":24.91,"n":6961,"o":30.75,"t":"2026-06-25T04:00:00Z","v":781758,"vw":26.362544},{"c":25.02,"h":26.1396,"l":22.75,"n":4796,"o":24.31,"t":"2026-06-26T04:00:00Z","v":507336,"vw":24.530629},{"c":23.6,"h":26.76,"l":21.5,"n":6211,"o":26.56,"t":"2026-06-29T04:00:00Z","v":706744,"vw":23.895273},{"c":23.42,"h":24.43,"l":22.165,"n":5525,"o":23.46,"t":"2026-06-30T04:00:00Z","v":669870,"vw":23.227537},{"c":20.98,"h":22.4,"l":19.33,"n":6532,"o":21.54,"t":"2026-07-01T04:00:00Z","v":769567,"vw":20.849203},{"c":16.52,"h":20.91,"l":15.44,"n":12799,"o":19.98,"t":"2026-07-02T04:00:00Z","v":1519580,"vw":17.374052},{"c":20.88,"h":21.76,"l":19.04,"n":9432,"o":19.12,"t":"2026-07-06T04:00:00Z","v":1248867,"vw":20.868645},{"c":17,"h":19.66,"l":16.4,"n":8372,"o":19.27,"t":"2026-07-07T04:00:00Z","v":1097245,"vw":17.7826},{"c":19.63,"h":19.7,"l":17.36,"n":6623,"o":17.83,"t":"2026-07-08T04:00:00Z","v":966118,"vw":18.542043},{"c":18.53,"h":21.93,"l":18.39,"n":5559,"o":21.11,"t":"2026-07-09T04:00:00Z","v":816227,"vw":19.724964},{"c":17.9,"h":19.205,"l":16.9234,"n":6183,"o":19.11,"t":"2026-07-10T04:00:00Z","v":721515,"vw":18.08932},{"c":16.12,"h":18.82,"l":15.29,"n":7455,"o":17.17,"t":"2026-07-13T04:00:00Z","v":1186610,"vw":16.572247},{"c":15.67,"h":17.35,"l":14.455,"n":5625,"o":16.85,"t":"2026-07-14T04:00:00Z","v":852614,"vw":15.401484},{"c":15.41,"h":17.17,"l":15.18,"n":4355,"o":16.16,"t":"2026-07-15T04:00:00Z","v":643139,"vw":16.184176},{"c":12.78,"h":14.73,"l":12.38,"n":6946,"o":14.48,"t":"2026-07-16T04:00:00Z","v":1051745,"vw":13.25497},{"c":11.77,"h":12.71,"l":10.8,"n":5419,"o":11.97,"t":"2026-07-17T04:00:00Z","v":758551,"vw":11.730025},{"c":16.36,"h":16.98,"l":13.63,"n":11296,"o":13.71,"t":"2026-07-20T04:00:00Z","v":1964547,"vw":15.802876},{"c":17.2,"h":18.319,"l":16.47,"n":8594,"o":16.96,"t":"2026-07-21T04:00:00Z","v":1449640,"vw":17.371976},{"c":17.3,"h":19.22,"l":16.34,"n":6790,"o":16.34,"t":"2026-07-22T04:00:00Z","v":1178542,"vw":18.259778},{"c":16.68,"h":19,"l":16.44,"n":5612,"o":16.68,"t":"2026-07-23T04:00:00Z","v":981336,"vw":17.511328},{"c":13.71,"h":16.25,"l":13.7005,"n":7392,"o":16.06,"t":"2026-07-24T04:00:00Z","v":1236699,"vw":14.904525},{"c":13.19,"h":14.789,"l":12.12,"n":6870,"o":14.105,"t":"2026-07-27T04:00:00Z","v":1207454,"vw":12.890987},{"c":11.45,"h":12.26,"l":10.4116,"n":7504,"o":12.23,"t":"2026-07-28T04:00:00Z","v":937238,"vw":11.2405},{"c":8.31,"h":11.61,"l":8.0575,"n":12666,"o":11.6,"t":"2026-07-29T04:00:00Z","v":2123574,"vw":9.394196},{"c":13.4,"h":13.42,"l":10.06,"n":12558,"o":10.14,"t":"2026-07-30T04:00:00Z","v":2437205,"vw":12.419633},{"c":12.37,"h":15.16,"l":11.2,"n":29461,"o":15.1,"t":"2026-07-31T04:00:00Z","v":3285192,"vw":12.453178},{"c":14.33,"h":14.59,"l":11.46,"n":9256,"o":12.07,"t":"2026-08-03T04:00:00Z","v":1564975,"vw":13.494983},{"c":15.04,"h":16.052,"l":13.86,"n":7469,"o":13.96,"t":"2026-08-04T04:00:00Z","v":1246135,"vw":15.234448},{"c":13.65,"h":15.265,"l":13.65,"n":4654,"o":14.56,"t":"2026-08-05T04:00:00Z","v":677530,"vw":14.43273},{"c":12.96,"h":14.72,"l":12.34,"n":7750,"o":12.53,"t":"2026-08-06T04:00:00Z","v":994880,"vw":13.692778},{"c":15.2,"h":15.2,"l":12.5348,"n":10024,"o":14,"t":"2026-08-07T04:00:00Z","v":2022403,"vw":13.750709},{"c":13.35,"h":15.19,"l":13.3,"n":8740,"o":15.16,"t":"2026-08-10T04:00:00Z","v":1195675,"vw":14.10124},{"c":14,"h":14.83,"l":13.78,"n":5748,"o":14.27,"t":"2026-08-11T04:00:00Z","v":986412,"vw":14.273523},{"c":16.8,"h":17.45,"l":15.66,"n":10501,"o":16.8,"t":"2026-08-12T04:00:00Z","v":1620855,"vw":16.468261},{"c":17.64,"h":20.99,"l":17.04,"n":15875,"o":18.47,"t":"2026-08-13T04:00:00Z","v":2942075,"vw":19.218392},{"c":17.06,"h":18.9,"l":16.78,"n":7298,"o":17.19,"t":"2026-08-14T04:00:00Z","v":1298792,"vw":17.609702},{"c":17.73,"h":18.9571,"l":16.89,"n":5956,"o":18.03,"t":"2026-08-17T04:00:00Z","v":1128869,"vw":17.973272},{"c":15.39,"h":17.93,"l":15.1,"n":6017,"o":16.59,"t":"2026-08-18T04:00:00Z","v":1238774,"vw":16.040706},{"c":15.96,"h":16.4488,"l":13.55,"n":7554,"o":14.96,"t":"2026-08-19T04:00:00Z","v":1595911,"vw":15.064938},{"c":15.8,"h":16.49,"l":14.71,"n":4746,"o":15.79,"t":"2026-08-20T04:00:00Z","v":864092,"vw":15.448392},{"c":15.25,"h":18.2401,"l":14.5,"n":8752,"o":16.76,"t":"2026-08-21T04:00:00Z","v":1681880,"vw":16.049738},{"c":13.77,"h":14.75,"l":13.59,"n":3564,"o":14.57,"t":"2026-08-24T04:00:00Z","v":733743,"vw":14.17227},{"c":15.33,"h":15.48,"l":13.9,"n":3973,"o":13.9,"t":"2026-08-25T04:00:00Z","v":1185845,"vw":15.084262},{"c":13.44,"h":14.84,"l":13.3,"n":5300,"o":14.7,"t":"2026-08-26T04:00:00Z","v":1029361,"vw":13.81507},{"c":14.15,"h":14.75,"l":13.98,"n":10761,"o":14.19,"t":"2026-08-27T04:00:00Z","v":2277527,"vw":14.351487},{"c":10.55,"h":12.33,"l":10.13,"n":14570,"o":12.14,"t":"2026-08-28T04:00:00Z","v":3122446,"vw":10.960862},{"c":11.54,"h":11.62,"l":10.59,"n":5649,"o":10.74,"t":"2026-08-31T04:00:00Z","v":1539657,"vw":11.037225},{"c":11.36,"h":11.6,"l":10.29,"n":4510,"o":10.92,"t":"2026-09-01T04:00:00Z","v":1363888,"vw":11.183654},{"c":13.02,"h":13.1,"l":10.6908,"n":6452,"o":10.74,"t":"2026-09-02T04:00:00Z","v":1806832,"vw":12.127932},{"c":14.35,"h":14.48,"l":12.6771,"n":5726,"o":12.78,"t":"2026-09-03T04:00:00Z","v":1573544,"vw":13.734399},{"c":16.47,"h":16.47,"l":13.98,"n":7761,"o":13.98,"t":"2026-09-04T04:00:00Z","v":1653793,"vw":15.440521},{"c":18.1,"h":19.81,"l":17.36,"n":8656,"o":17.36,"t":"2026-09-08T04:00:00Z","v":1841338,"vw":18.752374},{"c":16.84,"h":18.24,"l":16.68,"n":4976,"o":17.96,"t":"2026-09-09T04:00:00Z","v":1231093,"vw":17.179986},{"c":15.57,"h":17.229,"l":15.4202,"n":6014,"o":15.79,"t":"2026-09-10T04:00:00Z","v":1198270,"vw":16.173886},{"c":15.73,"h":16.595,"l":15.3389,"n":8153,"o":16.3,"t":"2026-09-11T04:00:00Z","v":1860870,"vw":15.840049},{"c":15.17,"h":16.05,"l":14.2,"n":5020,"o":14.31,"t":"2026-09-14T04:00:00Z","v":1155202,"vw":15.359353},{"c":14.07,"h":15.089,"l":13.67,"n":4580,"o":14.715,"t":"2026-09-15T04:00:00Z","v":1885449,"vw":14.062147},{"c":14.76,"h":15.65,"l":14.07,"n":4657,"o":14.67,"t":"2026-09-16T04:00:00Z","v":1372655,"vw":14.970679},{"c":15.41,"h":17.25,"l":14.59,"n":9024,"o":16.7,"t":"2026-09-17T04:00:00Z","v":2176618,"vw":15.342305},{"c":17.64,"h":17.65,"l":15.3,"n":5534,"o":16.2,"t":"2026-09-18T04:00:00Z","v":1466172,"vw":16.299009},{"c":18.04,"h":19.1795,"l":17.42,"n":5519,"o":18.52,"t":"2026-09-21T04:00:00Z","v":1353959,"vw":18.187392},{"c":19.03,"h":19.63,"l":17.72,"n":6478,"o":17.86,"t":"2026-09-22T04:00:00Z","v":1715789,"vw":18.926283},{"c":17.83,"h":19.64,"l":17.81,"n":4217,"o":18.63,"t":"2026-09-23T04:00:00Z","v":945989,"vw":18.777133},{"c":17.135,"h":18,"l":16.39,"n":4421,"o":16.79,"t":"2026-09-24T04:00:00Z","v":1066702,"vw":17.042263},{"c":15.64,"h":17.2816,"l":15.1,"n":7879,"o":17.12,"t":"2026-09-25T04:00:00Z","v":1629254,"vw":15.659867},{"c":13.9,"h":15.5,"l":13.9,"n":5491,"o":15.13,"t":"2026-09-28T04:00:00Z","v":1121818,"vw":14.460574},{"c":13.69,"h":14.6,"l":13.402,"n":5360,"o":14.41,"t":"2026-09-29T04:00:00Z","v":1403897,"vw":13.816104},{"c":13.34,"h":14.3362,"l":13.15,"n":5264,"o":14.23,"t":"2026-09-30T04:00:00Z","v":1403681,"vw":13.518911},{"c":13.16,"h":13.3771,"l":12.315,"n":5874,"o":13.17,"t":"2026-10-01T04:00:00Z","v":1443994,"vw":12.853719},{"c":13.9,"h":15.26,"l":13.3515,"n":7366,"o":13.98,"t":"2026-10-02T04:00:00Z","v":2115550,"vw":14.285782},{"c":13.04,"h":14.14,"l":12.66,"n":6734,"o":14.03,"t":"2026-10-05T04:00:00Z","v":1760097,"vw":12.910893},{"c":13.49,"h":14.0773,"l":13.04,"n":4747,"o":13.34,"t":"2026-10-06T04:00:00Z","v":1385867,"vw":13.652034},{"c":11.83,"h":13,"l":11.59,"n":7998,"o":12.82,"t":"2026-10-07T04:00:00Z","v":1849537,"vw":11.994164},{"c":10.02,"h":11.385,"l":9.725,"n":10355,"o":11.33,"t":"2026-10-08T04:00:00Z","v":2147525,"vw":10.338266},{"c":9.72,"h":10.32,"l":9.38,"n":7227,"o":10.32,"t":"2026-10-09T04:00:00Z","v":1978772,"vw":9.630577},{"c":9.47,"h":10.5,"l":9.38,"n":19885,"o":10.31,"t":"2026-10-12T04:00:00Z","v":4695797,"vw":9.81293},{"c":9.48,"h":9.49,"l":8.33,"n":12538,"o":8.64,"t":"2026-10-13T04:00:00Z","v":2588623,"vw":8.975286},{"c":7.16,"h":8.92,"l":7.0536,"n":19741,"o":8.73,"t":"2026-10-14T04:00:00Z","v":4802817,"vw":7.594866},{"c":7.08,"h":7.09,"l":5.2912,"n":30925,"o":6.36,"t":"2026-10-15T04:00:00Z","v":9070827,"vw":6.073597},{"c":5.485,"h":6.53,"l":5.2719,"n":20941,"o":6.51,"t":"2026-10-16T04:00:00Z","v":7300110,"vw":5.815306},{"c":5.78,"h":6.185,"l":5.6201,"n":13608,"o":6.05,"t":"2026-10-19T04:00:00Z","v":5585416,"vw":5.932169},{"c":5.3,"h":5.825,"l":4.88,"n":17995,"o":5.34,"t":"2026-10-20T04:00:00Z","v":7613423,"vw":5.309691},{"c":5.76,"h":6,"l":5.215,"n":13113,"o":5.7,"t":"2026-10-21T04:00:00Z","v":5512434,"vw":5.652956},{"c":4.81,"h":5.3117,"l":4.545,"n":17110,"o":5.255,"t":"2026-10-22T04:00:00Z","v":7761683,"vw":4.835011}],"volatilityBars":[{"c":18.31,"h":18.45,"l":18.04,"n":95,"o":18.45,"t":"2026-09-21T08:00:00Z","v":11988,"vw":18.236731},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-09-21T08:15:00Z","v":845,"vw":18.25},{"c":18.43,"h":18.5,"l":18.43,"n":5,"o":18.5,"t":"2026-09-21T08:30:00Z","v":548,"vw":18.469762},{"c":18.3513,"h":18.41,"l":18.3513,"n":2,"o":18.41,"t":"2026-09-21T08:45:00Z","v":339,"vw":18.385931},{"c":18.46,"h":18.54,"l":18.46,"n":16,"o":18.5,"t":"2026-09-21T09:00:00Z","v":4540,"vw":18.493378},{"c":18.6,"h":18.6,"l":18.55,"n":7,"o":18.55,"t":"2026-09-21T09:15:00Z","v":571,"vw":18.58},{"c":18.7,"h":18.7,"l":18.55,"n":12,"o":18.56,"t":"2026-09-21T09:30:00Z","v":1439,"vw":18.583077},{"c":18.45,"h":18.66,"l":18.45,"n":159,"o":18.66,"t":"2026-09-21T09:45:00Z","v":54019,"vw":18.577331},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-09-21T10:00:00Z","v":350,"vw":18.59},{"c":18.9,"h":18.9,"l":18.75,"n":9,"o":18.75,"t":"2026-09-21T10:15:00Z","v":4022,"vw":18.77022},{"c":18.83,"h":18.8463,"l":18.83,"n":2,"o":18.8463,"t":"2026-09-21T10:30:00Z","v":800,"vw":18.832038},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-09-21T10:45:00Z","v":125,"vw":18.68},{"c":18.62,"h":18.88,"l":18.58,"n":61,"o":18.635,"t":"2026-09-21T11:00:00Z","v":10421,"vw":18.68524},{"c":18.66,"h":18.6876,"l":18.62,"n":53,"o":18.63,"t":"2026-09-21T11:15:00Z","v":15019,"vw":18.626692},{"c":18.7,"h":18.75,"l":18.7,"n":33,"o":18.7,"t":"2026-09-21T11:30:00Z","v":24291,"vw":18.722979},{"c":18.6,"h":18.74,"l":18.6,"n":35,"o":18.74,"t":"2026-09-21T11:45:00Z","v":22118,"vw":18.617205},{"c":18.6,"h":18.71,"l":18.565,"n":9,"o":18.565,"t":"2026-09-21T12:00:00Z","v":2640,"vw":18.640115},{"c":18.684,"h":18.78,"l":18.64,"n":87,"o":18.64,"t":"2026-09-21T12:15:00Z","v":21862,"vw":18.676882},{"c":18.91,"h":18.91,"l":18.6817,"n":65,"o":18.6817,"t":"2026-09-21T12:30:00Z","v":9141,"vw":18.858051},{"c":18.66,"h":18.885,"l":18.65,"n":99,"o":18.885,"t":"2026-09-21T12:45:00Z","v":14187,"vw":18.766108},{"c":18.7351,"h":18.76,"l":18.6,"n":42,"o":18.6,"t":"2026-09-21T13:00:00Z","v":6215,"vw":18.659956},{"c":18.47,"h":18.79,"l":18.47,"n":95,"o":18.78,"t":"2026-09-21T13:15:00Z","v":12542,"vw":18.633191},{"c":18.21,"h":18.54,"l":17.42,"n":833,"o":18.52,"t":"2026-09-21T13:30:00Z","v":205266,"vw":17.895317},{"c":17.88,"h":18.437,"l":17.88,"n":229,"o":18.24,"t":"2026-09-21T13:45:00Z","v":45215,"vw":18.252481},{"c":17.965,"h":18.0599,"l":17.7144,"n":229,"o":17.99,"t":"2026-09-21T14:00:00Z","v":87996,"vw":17.862566},{"c":17.8,"h":18.06,"l":17.8,"n":112,"o":17.92,"t":"2026-09-21T14:15:00Z","v":53778,"vw":17.920035},{"c":17.76,"h":17.9328,"l":17.7,"n":144,"o":17.75,"t":"2026-09-21T14:30:00Z","v":29950,"vw":17.810278},{"c":18.1107,"h":18.1698,"l":17.7956,"n":193,"o":17.7956,"t":"2026-09-21T14:45:00Z","v":80090,"vw":18.031148},{"c":18.35,"h":18.35,"l":18.1,"n":179,"o":18.12,"t":"2026-09-21T15:00:00Z","v":50550,"vw":18.253681},{"c":18.44,"h":18.54,"l":18.3155,"n":198,"o":18.34,"t":"2026-09-21T15:15:00Z","v":39169,"vw":18.44988},{"c":18.27,"h":18.45,"l":18.16,"n":165,"o":18.4,"t":"2026-09-21T15:30:00Z","v":52934,"vw":18.239643},{"c":18.08,"h":18.23,"l":18.08,"n":65,"o":18.22,"t":"2026-09-21T15:45:00Z","v":25337,"vw":18.178698},{"c":18,"h":18.1375,"l":17.9401,"n":88,"o":18.0705,"t":"2026-09-21T16:00:00Z","v":16763,"vw":18.035332},{"c":18.04,"h":18.0552,"l":17.94,"n":51,"o":18.0156,"t":"2026-09-21T16:15:00Z","v":20937,"vw":18.002702},{"c":17.98,"h":18.06,"l":17.88,"n":99,"o":18.058,"t":"2026-09-21T16:30:00Z","v":14006,"vw":17.976654},{"c":18.211,"h":18.3039,"l":18,"n":131,"o":18,"t":"2026-09-21T16:45:00Z","v":25014,"vw":18.219175},{"c":18.2401,"h":18.34,"l":18.2401,"n":65,"o":18.25,"t":"2026-09-21T17:00:00Z","v":26856,"vw":18.290168},{"c":18.375,"h":18.438,"l":18.235,"n":97,"o":18.235,"t":"2026-09-21T17:15:00Z","v":18207,"vw":18.363236},{"c":18.54,"h":18.5516,"l":18.4,"n":83,"o":18.4,"t":"2026-09-21T17:30:00Z","v":16597,"vw":18.50768},{"c":18.5,"h":18.64,"l":18.5,"n":83,"o":18.54,"t":"2026-09-21T17:45:00Z","v":36875,"vw":18.574019},{"c":18.55,"h":18.5755,"l":18.43,"n":87,"o":18.485,"t":"2026-09-21T18:00:00Z","v":26711,"vw":18.523007},{"c":18.92,"h":18.97,"l":18.53,"n":202,"o":18.53,"t":"2026-09-21T18:15:00Z","v":54012,"vw":18.794138},{"c":19.14,"h":19.1795,"l":18.9351,"n":181,"o":18.95,"t":"2026-09-21T18:30:00Z","v":30830,"vw":19.027898},{"c":18.855,"h":19.0801,"l":18.85,"n":104,"o":19.04,"t":"2026-09-21T18:45:00Z","v":18616,"vw":18.976677},{"c":18.58,"h":18.89,"l":18.5301,"n":72,"o":18.89,"t":"2026-09-21T19:00:00Z","v":8102,"vw":18.71268},{"c":18.4,"h":18.72,"l":18.4,"n":119,"o":18.6,"t":"2026-09-21T19:15:00Z","v":27315,"vw":18.560272},{"c":18.33,"h":18.53,"l":18.2,"n":105,"o":18.45,"t":"2026-09-21T19:30:00Z","v":20724,"vw":18.464069},{"c":18.01,"h":18.26,"l":17.8879,"n":264,"o":18.26,"t":"2026-09-21T19:45:00Z","v":56585,"vw":18.011995},{"c":18.07,"h":18.1,"l":18.04,"n":24,"o":18.04,"t":"2026-09-21T20:00:00Z","v":1769,"vw":18.055191},{"c":18.17,"h":18.17,"l":18.04,"n":28,"o":18.04,"t":"2026-09-21T20:15:00Z","v":2523,"vw":18.108165},{"c":18.12,"h":18.1807,"l":18.08,"n":48,"o":18.17,"t":"2026-09-21T20:30:00Z","v":11311,"vw":18.117006},{"c":18.12,"h":18.12,"l":18.1,"n":13,"o":18.12,"t":"2026-09-21T20:45:00Z","v":1417,"vw":18.109599},{"c":18.05,"h":18.1585,"l":18.05,"n":16,"o":18.13,"t":"2026-09-21T21:00:00Z","v":4725,"vw":18.098625},{"c":18.11,"h":18.11,"l":18.03,"n":3,"o":18.03,"t":"2026-09-21T21:15:00Z","v":2550,"vw":18.0812},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-09-21T21:30:00Z","v":500,"vw":18.17},{"c":18.15,"h":18.15,"l":18.14,"n":11,"o":18.15,"t":"2026-09-21T22:00:00Z","v":2119,"vw":18.145167},{"c":18.17,"h":18.17,"l":18.13,"n":7,"o":18.13,"t":"2026-09-21T22:15:00Z","v":1210,"vw":18.159167},{"c":18.12,"h":18.1693,"l":18.12,"n":3,"o":18.1693,"t":"2026-09-21T22:30:00Z","v":800,"vw":18.154236},{"c":18.101,"h":18.14,"l":18.1,"n":11,"o":18.14,"t":"2026-09-21T22:45:00Z","v":3522,"vw":18.102441},{"c":18.17,"h":18.17,"l":18.16,"n":3,"o":18.16,"t":"2026-09-21T23:15:00Z","v":608,"vw":18.163243},{"c":18.18,"h":18.18,"l":18.1011,"n":7,"o":18.1011,"t":"2026-09-21T23:30:00Z","v":3204,"vw":18.175069},{"c":18.1883,"h":18.1883,"l":18.15,"n":9,"o":18.15,"t":"2026-09-21T23:45:00Z","v":5266,"vw":18.151339},{"c":17.34,"h":17.91,"l":17.34,"n":185,"o":17.82,"t":"2026-09-22T08:00:00Z","v":25186,"vw":17.69795},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-22T08:15:00Z","v":198,"vw":17.34},{"c":17.19,"h":17.19,"l":17.17,"n":9,"o":17.17,"t":"2026-09-22T08:30:00Z","v":3462,"vw":17.186589},{"c":18.08,"h":18.09,"l":17.93,"n":10,"o":17.93,"t":"2026-09-22T09:45:00Z","v":2177,"vw":18.042518},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-22T10:00:00Z","v":300,"vw":18.08},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-22T10:15:00Z","v":662,"vw":18},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-09-22T10:30:00Z","v":100,"vw":18.02},{"c":18.05,"h":18.06,"l":18.02,"n":7,"o":18.05,"t":"2026-09-22T10:45:00Z","v":3031,"vw":18.044826},{"c":18.04,"h":18.11,"l":18,"n":12,"o":18.07,"t":"2026-09-22T11:00:00Z","v":2135,"vw":18.015238},{"c":17.8,"h":17.8,"l":17.74,"n":21,"o":17.76,"t":"2026-09-22T11:30:00Z","v":6529,"vw":17.777056},{"c":17.69,"h":17.8,"l":17.69,"n":9,"o":17.76,"t":"2026-09-22T11:45:00Z","v":1776,"vw":17.730578},{"c":17.61,"h":17.74,"l":17.61,"n":11,"o":17.74,"t":"2026-09-22T12:00:00Z","v":2159,"vw":17.706683},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-09-22T12:15:00Z","v":510,"vw":17.63},{"c":17.65,"h":17.6885,"l":17.57,"n":11,"o":17.6885,"t":"2026-09-22T12:30:00Z","v":1941,"vw":17.636565},{"c":17.72,"h":17.75,"l":17.65,"n":5,"o":17.65,"t":"2026-09-22T12:45:00Z","v":619,"vw":17.701697},{"c":17.77,"h":17.83,"l":17.77,"n":13,"o":17.78,"t":"2026-09-22T13:00:00Z","v":4270,"vw":17.811175},{"c":17.83,"h":17.83,"l":17.62,"n":92,"o":17.76,"t":"2026-09-22T13:15:00Z","v":15278,"vw":17.747005},{"c":18.7628,"h":19.01,"l":17.72,"n":656,"o":17.86,"t":"2026-09-22T13:30:00Z","v":153957,"vw":18.585345},{"c":18.8,"h":19.215,"l":18.57,"n":513,"o":18.81,"t":"2026-09-22T13:45:00Z","v":188504,"vw":18.901809},{"c":19.4601,"h":19.63,"l":18.63,"n":957,"o":18.8199,"t":"2026-09-22T14:00:00Z","v":305616,"vw":19.038158},{"c":19.2385,"h":19.43,"l":19.1301,"n":265,"o":19.42,"t":"2026-09-22T14:15:00Z","v":106523,"vw":19.255081},{"c":19.04,"h":19.39,"l":19.04,"n":307,"o":19.25,"t":"2026-09-22T14:30:00Z","v":108568,"vw":19.123098},{"c":18.868,"h":19.18,"l":18.77,"n":491,"o":19.05,"t":"2026-09-22T14:45:00Z","v":78638,"vw":18.969613},{"c":18.72,"h":18.93,"l":18.6,"n":252,"o":18.93,"t":"2026-09-22T15:00:00Z","v":44355,"vw":18.710432},{"c":18.71,"h":18.88,"l":18.68,"n":80,"o":18.73,"t":"2026-09-22T15:15:00Z","v":13893,"vw":18.783599},{"c":18.8,"h":18.8,"l":18.64,"n":98,"o":18.7,"t":"2026-09-22T15:30:00Z","v":23707,"vw":18.7272},{"c":18.8,"h":18.82,"l":18.72,"n":31,"o":18.77,"t":"2026-09-22T15:45:00Z","v":3304,"vw":18.796393},{"c":18.6,"h":18.78,"l":18.4783,"n":134,"o":18.78,"t":"2026-09-22T16:00:00Z","v":26104,"vw":18.599434},{"c":18.53,"h":18.645,"l":18.5,"n":84,"o":18.56,"t":"2026-09-22T16:15:00Z","v":21639,"vw":18.564103},{"c":18.5,"h":18.55,"l":18.472,"n":65,"o":18.54,"t":"2026-09-22T16:30:00Z","v":7653,"vw":18.49665},{"c":18.64,"h":18.759,"l":18.5343,"n":65,"o":18.5343,"t":"2026-09-22T16:45:00Z","v":10670,"vw":18.678856},{"c":18.66,"h":18.76,"l":18.64,"n":61,"o":18.64,"t":"2026-09-22T17:00:00Z","v":8831,"vw":18.703523},{"c":18.77,"h":18.7919,"l":18.67,"n":54,"o":18.67,"t":"2026-09-22T17:15:00Z","v":13921,"vw":18.741363},{"c":18.8,"h":18.885,"l":18.712,"n":83,"o":18.76,"t":"2026-09-22T17:30:00Z","v":34269,"vw":18.809728},{"c":18.8191,"h":18.9,"l":18.77,"n":220,"o":18.81,"t":"2026-09-22T17:45:00Z","v":82705,"vw":18.821907},{"c":18.92,"h":18.9699,"l":18.6782,"n":69,"o":18.735,"t":"2026-09-22T18:00:00Z","v":27212,"vw":18.890162},{"c":19.03,"h":19.07,"l":18.89,"n":69,"o":18.9627,"t":"2026-09-22T18:15:00Z","v":24518,"vw":18.989457},{"c":19.09,"h":19.13,"l":18.95,"n":41,"o":19,"t":"2026-09-22T18:30:00Z","v":8423,"vw":19.052585},{"c":18.99,"h":19.159,"l":18.922,"n":158,"o":19.115,"t":"2026-09-22T18:45:00Z","v":60014,"vw":19.057289},{"c":18.79,"h":19,"l":18.77,"n":79,"o":19,"t":"2026-09-22T19:00:00Z","v":14364,"vw":18.921531},{"c":18.86,"h":18.95,"l":18.75,"n":326,"o":18.8,"t":"2026-09-22T19:15:00Z","v":97833,"vw":18.854288},{"c":18.87,"h":18.99,"l":18.84,"n":75,"o":18.92,"t":"2026-09-22T19:30:00Z","v":13108,"vw":18.917749},{"c":19,"h":19.16,"l":18.87,"n":431,"o":18.89,"t":"2026-09-22T19:45:00Z","v":145307,"vw":19.018366},{"c":18.88,"h":19.03,"l":18.72,"n":56,"o":19.03,"t":"2026-09-22T20:00:00Z","v":4592,"vw":18.838997},{"c":18.85,"h":18.9,"l":18.85,"n":7,"o":18.9,"t":"2026-09-22T20:15:00Z","v":363,"vw":18.883333},{"c":18.83,"h":18.88,"l":18.83,"n":8,"o":18.88,"t":"2026-09-22T20:30:00Z","v":639,"vw":18.863138},{"c":18.82,"h":18.83,"l":18.82,"n":2,"o":18.83,"t":"2026-09-22T20:45:00Z","v":200,"vw":18.825},{"c":18.8,"h":18.84,"l":18.8,"n":5,"o":18.84,"t":"2026-09-22T21:00:00Z","v":720,"vw":18.827786},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-09-22T21:15:00Z","v":426,"vw":18.8},{"c":18.72,"h":18.79,"l":18.72,"n":4,"o":18.79,"t":"2026-09-22T21:45:00Z","v":1050,"vw":18.734141},{"c":18.7202,"h":18.79,"l":18.7202,"n":4,"o":18.79,"t":"2026-09-22T22:00:00Z","v":640,"vw":18.774731},{"c":18.8541,"h":18.8541,"l":18.75,"n":17,"o":18.75,"t":"2026-09-22T22:15:00Z","v":3980,"vw":18.820901},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-09-22T22:30:00Z","v":1100,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-22T23:00:00Z","v":117,"vw":18.87},{"c":18.8787,"h":18.8787,"l":18.82,"n":13,"o":18.82,"t":"2026-09-22T23:30:00Z","v":1650,"vw":18.825766},{"c":18.8203,"h":18.8203,"l":18.8203,"n":1,"o":18.8203,"t":"2026-09-22T23:45:00Z","v":250,"vw":18.8203},{"c":18.95,"h":19.09,"l":18.85,"n":32,"o":19.02,"t":"2026-09-23T08:00:00Z","v":3454,"vw":19.02},{"c":19.11,"h":19.14,"l":19.11,"n":5,"o":19.14,"t":"2026-09-23T08:15:00Z","v":517,"vw":19.12297},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-09-23T08:30:00Z","v":505,"vw":19.17},{"c":18.95,"h":18.95,"l":18.95,"n":11,"o":18.95,"t":"2026-09-23T08:45:00Z","v":598,"vw":18.95},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-09-23T10:00:00Z","v":320,"vw":18.98},{"c":18.96,"h":18.97,"l":18.96,"n":5,"o":18.97,"t":"2026-09-23T10:30:00Z","v":460,"vw":18.962222},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-23T10:45:00Z","v":100,"vw":18.95},{"c":18.8,"h":18.95,"l":18.79,"n":16,"o":18.95,"t":"2026-09-23T11:00:00Z","v":1578,"vw":18.851719},{"c":18.62,"h":18.77,"l":18.62,"n":11,"o":18.76,"t":"2026-09-23T11:15:00Z","v":1182,"vw":18.687748},{"c":18.39,"h":18.57,"l":18.38,"n":25,"o":18.57,"t":"2026-09-23T11:30:00Z","v":2514,"vw":18.43},{"c":18.62,"h":18.73,"l":18.44,"n":19,"o":18.44,"t":"2026-09-23T11:45:00Z","v":3939,"vw":18.500072},{"c":18.52,"h":18.66,"l":18.52,"n":17,"o":18.58,"t":"2026-09-23T12:00:00Z","v":2098,"vw":18.595344},{"c":18.64,"h":18.64,"l":18.5,"n":24,"o":18.5,"t":"2026-09-23T12:15:00Z","v":5333,"vw":18.616621},{"c":18.7,"h":18.72,"l":18.7,"n":11,"o":18.71,"t":"2026-09-23T12:30:00Z","v":1184,"vw":18.707375},{"c":18.6,"h":18.63,"l":18.6,"n":8,"o":18.61,"t":"2026-09-23T12:45:00Z","v":1640,"vw":18.610645},{"c":18.68,"h":18.68,"l":18.6,"n":11,"o":18.66,"t":"2026-09-23T13:00:00Z","v":1341,"vw":18.660841},{"c":18.67,"h":18.94,"l":18.64,"n":44,"o":18.82,"t":"2026-09-23T13:15:00Z","v":5286,"vw":18.784466},{"c":18.95,"h":19.29,"l":18.45,"n":406,"o":18.63,"t":"2026-09-23T13:30:00Z","v":102542,"vw":18.834457},{"c":19.21,"h":19.27,"l":18.88,"n":300,"o":18.89,"t":"2026-09-23T13:45:00Z","v":63178,"vw":19.086851},{"c":18.68,"h":19.3,"l":18.68,"n":178,"o":19.17,"t":"2026-09-23T14:00:00Z","v":51842,"vw":19.075089},{"c":19.03,"h":19.03,"l":18.5205,"n":228,"o":18.765,"t":"2026-09-23T14:15:00Z","v":56885,"vw":18.767783},{"c":19.15,"h":19.2896,"l":18.87,"n":137,"o":18.98,"t":"2026-09-23T14:30:00Z","v":41646,"vw":19.138535},{"c":19.58,"h":19.61,"l":19.02,"n":302,"o":19.11,"t":"2026-09-23T14:45:00Z","v":70439,"vw":19.400591},{"c":19.33,"h":19.64,"l":19.22,"n":149,"o":19.59,"t":"2026-09-23T15:00:00Z","v":31939,"vw":19.431044},{"c":19.11,"h":19.435,"l":19.06,"n":102,"o":19.37,"t":"2026-09-23T15:15:00Z","v":21375,"vw":19.204408},{"c":19.04,"h":19.065,"l":19,"n":69,"o":19.01,"t":"2026-09-23T15:30:00Z","v":23283,"vw":19.022069},{"c":18.9,"h":19.07,"l":18.6804,"n":128,"o":19.07,"t":"2026-09-23T15:45:00Z","v":44251,"vw":18.856095},{"c":18.92,"h":18.92,"l":18.65,"n":70,"o":18.7,"t":"2026-09-23T16:00:00Z","v":11514,"vw":18.767506},{"c":18.87,"h":18.9937,"l":18.82,"n":88,"o":18.97,"t":"2026-09-23T16:15:00Z","v":16442,"vw":18.917998},{"c":18.53,"h":18.9595,"l":18.53,"n":132,"o":18.91,"t":"2026-09-23T16:30:00Z","v":21274,"vw":18.839289},{"c":18.49,"h":18.7,"l":18.375,"n":162,"o":18.54,"t":"2026-09-23T16:45:00Z","v":47651,"vw":18.515753},{"c":18.36,"h":18.62,"l":18.2805,"n":91,"o":18.48,"t":"2026-09-23T17:00:00Z","v":22814,"vw":18.396182},{"c":18.65,"h":18.65,"l":18.4,"n":74,"o":18.4,"t":"2026-09-23T17:15:00Z","v":20110,"vw":18.493002},{"c":18.6,"h":18.66,"l":18.43,"n":47,"o":18.63,"t":"2026-09-23T17:30:00Z","v":9134,"vw":18.516359},{"c":18.63,"h":18.66,"l":18.55,"n":40,"o":18.58,"t":"2026-09-23T17:45:00Z","v":15598,"vw":18.591798},{"c":18.63,"h":18.68,"l":18.58,"n":48,"o":18.59,"t":"2026-09-23T18:00:00Z","v":12218,"vw":18.616425},{"c":18.81,"h":18.81,"l":18.64,"n":71,"o":18.66,"t":"2026-09-23T18:15:00Z","v":16959,"vw":18.735127},{"c":18.67,"h":18.82,"l":18.67,"n":33,"o":18.79,"t":"2026-09-23T18:30:00Z","v":2618,"vw":18.735865},{"c":18.75,"h":18.75,"l":18.64,"n":36,"o":18.66,"t":"2026-09-23T18:45:00Z","v":3556,"vw":18.693742},{"c":18.55,"h":18.69,"l":18.51,"n":93,"o":18.68,"t":"2026-09-23T19:00:00Z","v":22176,"vw":18.545691},{"c":18.66,"h":18.71,"l":18.4,"n":49,"o":18.55,"t":"2026-09-23T19:15:00Z","v":10804,"vw":18.549538},{"c":18.46,"h":18.71,"l":18.46,"n":51,"o":18.68,"t":"2026-09-23T19:30:00Z","v":9523,"vw":18.587551},{"c":17.81,"h":18.3832,"l":17.81,"n":309,"o":18.38,"t":"2026-09-23T19:45:00Z","v":121935,"vw":18.015122},{"c":17.7,"h":17.85,"l":17.48,"n":99,"o":17.83,"t":"2026-09-23T20:00:00Z","v":13085,"vw":17.678468},{"c":17.7988,"h":17.7988,"l":17.69,"n":30,"o":17.6959,"t":"2026-09-23T20:15:00Z","v":5966,"vw":17.705512},{"c":17.68,"h":17.76,"l":17.68,"n":6,"o":17.76,"t":"2026-09-23T20:30:00Z","v":550,"vw":17.74},{"c":17.74,"h":17.75,"l":17.74,"n":3,"o":17.75,"t":"2026-09-23T20:45:00Z","v":900,"vw":17.744444},{"c":17.73,"h":17.75,"l":17.7,"n":10,"o":17.75,"t":"2026-09-23T21:00:00Z","v":749,"vw":17.724},{"c":17.7984,"h":17.7984,"l":17.72,"n":9,"o":17.73,"t":"2026-09-23T21:15:00Z","v":725,"vw":17.739771},{"c":17.82,"h":17.82,"l":17.79,"n":3,"o":17.79,"t":"2026-09-23T21:30:00Z","v":217,"vw":17.805},{"c":17.8346,"h":17.8346,"l":17.79,"n":11,"o":17.79,"t":"2026-09-23T22:00:00Z","v":2400,"vw":17.812393},{"c":17.86,"h":17.9,"l":17.855,"n":19,"o":17.9,"t":"2026-09-23T22:15:00Z","v":2812,"vw":17.872889},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-23T22:30:00Z","v":100,"vw":17.83},{"c":17.8244,"h":17.8244,"l":17.8244,"n":9,"o":17.8244,"t":"2026-09-23T22:45:00Z","v":591,"vw":17.8244},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-09-23T23:00:00Z","v":300,"vw":17.8},{"c":17.65,"h":17.7,"l":17.65,"n":23,"o":17.7,"t":"2026-09-23T23:15:00Z","v":1975,"vw":17.662305},{"c":17.5593,"h":17.66,"l":17.5303,"n":33,"o":17.66,"t":"2026-09-23T23:30:00Z","v":2742,"vw":17.597264},{"c":17.52,"h":17.61,"l":17.52,"n":16,"o":17.55,"t":"2026-09-23T23:45:00Z","v":1544,"vw":17.562719},{"c":16.76,"h":17.39,"l":16.69,"n":141,"o":17.21,"t":"2026-09-24T08:00:00Z","v":27182,"vw":17.043298},{"c":16.819,"h":16.82,"l":16.7,"n":30,"o":16.73,"t":"2026-09-24T08:15:00Z","v":2353,"vw":16.795597},{"c":16.6,"h":16.61,"l":16.6,"n":4,"o":16.61,"t":"2026-09-24T08:30:00Z","v":771,"vw":16.60569},{"c":16.6,"h":16.68,"l":16.59,"n":9,"o":16.68,"t":"2026-09-24T08:45:00Z","v":1448,"vw":16.611005},{"c":17.03,"h":17.03,"l":16.87,"n":14,"o":16.87,"t":"2026-09-24T09:00:00Z","v":6592,"vw":16.964509},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-24T09:15:00Z","v":100,"vw":16.69},{"c":16.59,"h":16.64,"l":16.57,"n":13,"o":16.64,"t":"2026-09-24T09:30:00Z","v":2302,"vw":16.597081},{"c":16.71,"h":16.71,"l":16.6,"n":11,"o":16.66,"t":"2026-09-24T09:45:00Z","v":2600,"vw":16.628212},{"c":16.72,"h":16.97,"l":16.72,"n":6,"o":16.97,"t":"2026-09-24T10:00:00Z","v":680,"vw":16.877759},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-09-24T10:15:00Z","v":160,"vw":16.8},{"c":16.94,"h":16.94,"l":16.89,"n":6,"o":16.93,"t":"2026-09-24T10:30:00Z","v":1410,"vw":16.91156},{"c":16.97,"h":16.97,"l":16.9,"n":6,"o":16.91,"t":"2026-09-24T10:45:00Z","v":1615,"vw":16.946326},{"c":16.9,"h":17.07,"l":16.9,"n":44,"o":17.0189,"t":"2026-09-24T11:00:00Z","v":7042,"vw":17.01539},{"c":16.88,"h":17.05,"l":16.88,"n":23,"o":17.05,"t":"2026-09-24T11:15:00Z","v":7227,"vw":16.95228},{"c":16.84,"h":16.96,"l":16.83,"n":19,"o":16.96,"t":"2026-09-24T11:30:00Z","v":3349,"vw":16.864731},{"c":16.82,"h":16.82,"l":16.78,"n":13,"o":16.79,"t":"2026-09-24T11:45:00Z","v":2547,"vw":16.811129},{"c":16.89,"h":16.89,"l":16.7672,"n":15,"o":16.7672,"t":"2026-09-24T12:00:00Z","v":2250,"vw":16.870136},{"c":16.76,"h":17,"l":16.76,"n":18,"o":17,"t":"2026-09-24T12:15:00Z","v":2079,"vw":16.843513},{"c":16.61,"h":16.65,"l":16.61,"n":6,"o":16.65,"t":"2026-09-24T12:30:00Z","v":1291,"vw":16.615665},{"c":16.79,"h":16.79,"l":16.78,"n":3,"o":16.78,"t":"2026-09-24T12:45:00Z","v":500,"vw":16.782},{"c":16.94,"h":16.94,"l":16.86,"n":2,"o":16.86,"t":"2026-09-24T13:00:00Z","v":231,"vw":16.894632},{"c":16.93,"h":16.98,"l":16.76,"n":52,"o":16.98,"t":"2026-09-24T13:15:00Z","v":8511,"vw":16.842159},{"c":17.39,"h":18,"l":16.67,"n":518,"o":16.79,"t":"2026-09-24T13:30:00Z","v":140684,"vw":17.441582},{"c":16.93,"h":17.55,"l":16.74,"n":231,"o":17.46,"t":"2026-09-24T13:45:00Z","v":65979,"vw":17.155517},{"c":16.9,"h":17.1,"l":16.82,"n":177,"o":16.93,"t":"2026-09-24T14:00:00Z","v":38322,"vw":16.943776},{"c":17.345,"h":17.35,"l":16.93,"n":169,"o":16.9891,"t":"2026-09-24T14:15:00Z","v":44759,"vw":17.176307},{"c":17.1785,"h":17.41,"l":17.05,"n":97,"o":17.35,"t":"2026-09-24T14:30:00Z","v":24551,"vw":17.15375},{"c":16.78,"h":17.14,"l":16.7519,"n":150,"o":17.1,"t":"2026-09-24T14:45:00Z","v":26817,"vw":16.964152},{"c":16.56,"h":16.88,"l":16.51,"n":225,"o":16.88,"t":"2026-09-24T15:00:00Z","v":64068,"vw":16.608315},{"c":16.45,"h":16.71,"l":16.39,"n":346,"o":16.55,"t":"2026-09-24T15:15:00Z","v":147353,"vw":16.520449},{"c":16.69,"h":16.69,"l":16.45,"n":131,"o":16.45,"t":"2026-09-24T15:30:00Z","v":27954,"vw":16.601474},{"c":16.95,"h":16.97,"l":16.68,"n":51,"o":16.7783,"t":"2026-09-24T15:45:00Z","v":13724,"vw":16.846896},{"c":16.73,"h":16.9778,"l":16.67,"n":78,"o":16.97,"t":"2026-09-24T16:00:00Z","v":51570,"vw":16.788686},{"c":17.22,"h":17.29,"l":16.78,"n":210,"o":16.78,"t":"2026-09-24T16:15:00Z","v":43568,"vw":17.196737},{"c":17.29,"h":17.405,"l":17.06,"n":109,"o":17.13,"t":"2026-09-24T16:30:00Z","v":32136,"vw":17.189609},{"c":17.28,"h":17.28,"l":17.1,"n":83,"o":17.1409,"t":"2026-09-24T16:45:00Z","v":24097,"vw":17.213115},{"c":17.47,"h":17.65,"l":17.3081,"n":170,"o":17.31,"t":"2026-09-24T17:00:00Z","v":51333,"vw":17.451657},{"c":17.14,"h":17.35,"l":17.119,"n":57,"o":17.35,"t":"2026-09-24T17:15:00Z","v":12570,"vw":17.233395},{"c":17.195,"h":17.35,"l":17.195,"n":33,"o":17.32,"t":"2026-09-24T17:30:00Z","v":4607,"vw":17.276448},{"c":16.955,"h":17.32,"l":16.955,"n":39,"o":17.24,"t":"2026-09-24T17:45:00Z","v":10268,"vw":17.142724},{"c":17.09,"h":17.1,"l":16.8295,"n":89,"o":16.9,"t":"2026-09-24T18:00:00Z","v":16251,"vw":16.952487},{"c":17.3799,"h":17.3799,"l":17.11,"n":44,"o":17.15,"t":"2026-09-24T18:15:00Z","v":9345,"vw":17.192536},{"c":17.285,"h":17.41,"l":17.178,"n":53,"o":17.29,"t":"2026-09-24T18:30:00Z","v":19942,"vw":17.328688},{"c":17.5,"h":17.5,"l":17.2887,"n":44,"o":17.2887,"t":"2026-09-24T18:45:00Z","v":18387,"vw":17.442877},{"c":17.3,"h":17.49,"l":17.3,"n":65,"o":17.48,"t":"2026-09-24T19:00:00Z","v":14570,"vw":17.397929},{"c":17.1,"h":17.445,"l":17.1,"n":135,"o":17.32,"t":"2026-09-24T19:15:00Z","v":17412,"vw":17.364807},{"c":17.11,"h":17.18,"l":16.98,"n":120,"o":17.11,"t":"2026-09-24T19:30:00Z","v":19700,"vw":17.093956},{"c":17.14,"h":17.27,"l":17.06,"n":147,"o":17.18,"t":"2026-09-24T19:45:00Z","v":24900,"vw":17.149606},{"c":17.135,"h":17.135,"l":17.135,"n":7,"o":17.135,"t":"2026-09-24T20:00:00Z","v":393,"vw":17.135},{"c":17.001,"h":17.04,"l":17.001,"n":23,"o":17.04,"t":"2026-09-24T20:45:00Z","v":1924,"vw":17.028543},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-09-24T21:00:00Z","v":459,"vw":17.04},{"c":17.01,"h":17.01,"l":16.9801,"n":72,"o":16.9801,"t":"2026-09-24T21:15:00Z","v":4195,"vw":17.000328},{"c":17.2499,"h":17.2499,"l":17.2499,"n":1,"o":17.2499,"t":"2026-09-24T21:30:00Z","v":800,"vw":17.2499},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-09-24T21:45:00Z","v":230,"vw":17.19},{"c":17,"h":17.0114,"l":17,"n":3,"o":17.0114,"t":"2026-09-24T22:15:00Z","v":1563,"vw":17.010664},{"c":16.98,"h":17.0476,"l":16.98,"n":10,"o":17,"t":"2026-09-24T23:15:00Z","v":1223,"vw":17.006618},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-09-24T23:30:00Z","v":2900,"vw":16.95},{"c":16.8925,"h":16.8925,"l":16.8925,"n":1,"o":16.8925,"t":"2026-09-24T23:45:00Z","v":100,"vw":16.8925},{"c":17.37,"h":17.44,"l":17.13,"n":37,"o":17.15,"t":"2026-09-25T08:00:00Z","v":2897,"vw":17.346262},{"c":17.5,"h":17.5,"l":17.48,"n":4,"o":17.5,"t":"2026-09-25T08:15:00Z","v":4139,"vw":17.495167},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-25T08:30:00Z","v":153,"vw":17.55},{"c":17.67,"h":17.8,"l":17.67,"n":20,"o":17.71,"t":"2026-09-25T09:00:00Z","v":2567,"vw":17.71},{"c":17.62,"h":17.62,"l":17.62,"n":3,"o":17.62,"t":"2026-09-25T09:30:00Z","v":115,"vw":17.62},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-09-25T09:45:00Z","v":541,"vw":17.56},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-09-25T10:00:00Z","v":250,"vw":17.51},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-25T10:45:00Z","v":100,"vw":17.57},{"c":17.64,"h":17.68,"l":17.481,"n":50,"o":17.53,"t":"2026-09-25T11:00:00Z","v":7861,"vw":17.516411},{"c":17.68,"h":17.7,"l":17.65,"n":6,"o":17.7,"t":"2026-09-25T11:15:00Z","v":2469,"vw":17.687771},{"c":17.68,"h":17.6816,"l":17.64,"n":4,"o":17.6816,"t":"2026-09-25T11:30:00Z","v":373,"vw":17.6672},{"c":17.68,"h":17.791,"l":17.62,"n":71,"o":17.68,"t":"2026-09-25T11:45:00Z","v":21986,"vw":17.702799},{"c":17.6879,"h":17.6879,"l":17.625,"n":26,"o":17.6772,"t":"2026-09-25T12:00:00Z","v":3420,"vw":17.642514},{"c":17.54,"h":17.54,"l":17.48,"n":16,"o":17.5,"t":"2026-09-25T12:15:00Z","v":3211,"vw":17.520366},{"c":17.52,"h":17.54,"l":17.52,"n":6,"o":17.54,"t":"2026-09-25T12:30:00Z","v":900,"vw":17.53},{"c":17.52,"h":17.61,"l":17.52,"n":21,"o":17.6,"t":"2026-09-25T12:45:00Z","v":3135,"vw":17.572912},{"c":17.75,"h":17.75,"l":17.52,"n":228,"o":17.52,"t":"2026-09-25T13:00:00Z","v":14760,"vw":17.67095},{"c":17.25,"h":17.7,"l":16.92,"n":192,"o":17.7,"t":"2026-09-25T13:15:00Z","v":30600,"vw":17.143104},{"c":15.985,"h":17.2816,"l":15.89,"n":927,"o":17.12,"t":"2026-09-25T13:30:00Z","v":197436,"vw":16.298644},{"c":15.5,"h":16.16,"l":15.495,"n":641,"o":16.085,"t":"2026-09-25T13:45:00Z","v":130956,"vw":15.695848},{"c":15.3,"h":15.545,"l":15.1,"n":646,"o":15.545,"t":"2026-09-25T14:00:00Z","v":108689,"vw":15.346368},{"c":15.24,"h":15.5513,"l":15.21,"n":376,"o":15.3,"t":"2026-09-25T14:15:00Z","v":70098,"vw":15.333227},{"c":15.35,"h":15.35,"l":15.13,"n":370,"o":15.25,"t":"2026-09-25T14:30:00Z","v":88257,"vw":15.246602},{"c":15.405,"h":15.55,"l":15.34,"n":279,"o":15.3478,"t":"2026-09-25T14:45:00Z","v":69143,"vw":15.421177},{"c":15.465,"h":15.465,"l":15.3,"n":381,"o":15.4,"t":"2026-09-25T15:00:00Z","v":133208,"vw":15.371137},{"c":15.6,"h":15.7019,"l":15.47,"n":275,"o":15.49,"t":"2026-09-25T15:15:00Z","v":49272,"vw":15.592574},{"c":15.71,"h":15.8,"l":15.5759,"n":200,"o":15.65,"t":"2026-09-25T15:30:00Z","v":39874,"vw":15.707388},{"c":15.8,"h":15.81,"l":15.45,"n":218,"o":15.684,"t":"2026-09-25T15:45:00Z","v":80237,"vw":15.623273},{"c":16.025,"h":16.18,"l":15.81,"n":239,"o":15.84,"t":"2026-09-25T16:00:00Z","v":65464,"vw":15.979672},{"c":15.82,"h":16.1,"l":15.8,"n":266,"o":16.05,"t":"2026-09-25T16:15:00Z","v":61164,"vw":15.980457},{"c":15.715,"h":15.87,"l":15.61,"n":136,"o":15.79,"t":"2026-09-25T16:30:00Z","v":28680,"vw":15.734499},{"c":15.555,"h":15.72,"l":15.5123,"n":141,"o":15.71,"t":"2026-09-25T16:45:00Z","v":32349,"vw":15.619231},{"c":15.5696,"h":15.64,"l":15.495,"n":175,"o":15.55,"t":"2026-09-25T17:00:00Z","v":24549,"vw":15.555222},{"c":15.48,"h":15.55,"l":15.475,"n":175,"o":15.55,"t":"2026-09-25T17:15:00Z","v":38264,"vw":15.506607},{"c":15.505,"h":15.505,"l":15.3992,"n":134,"o":15.48,"t":"2026-09-25T17:30:00Z","v":22413,"vw":15.441767},{"c":15.4,"h":15.57,"l":15.37,"n":102,"o":15.5093,"t":"2026-09-25T17:45:00Z","v":24119,"vw":15.463509},{"c":15.46,"h":15.4999,"l":15.38,"n":54,"o":15.39,"t":"2026-09-25T18:00:00Z","v":11749,"vw":15.474824},{"c":15.45,"h":15.55,"l":15.43,"n":69,"o":15.46,"t":"2026-09-25T18:15:00Z","v":13417,"vw":15.456288},{"c":15.48,"h":15.56,"l":15.39,"n":55,"o":15.51,"t":"2026-09-25T18:30:00Z","v":8235,"vw":15.467},{"c":15.475,"h":15.5,"l":15.455,"n":53,"o":15.48,"t":"2026-09-25T18:45:00Z","v":13815,"vw":15.47923},{"c":15.61,"h":15.63,"l":15.41,"n":93,"o":15.43,"t":"2026-09-25T19:00:00Z","v":14694,"vw":15.535443},{"c":15.705,"h":15.77,"l":15.625,"n":410,"o":15.625,"t":"2026-09-25T19:15:00Z","v":78839,"vw":15.683017},{"c":15.45,"h":15.66,"l":15.43,"n":133,"o":15.61,"t":"2026-09-25T19:30:00Z","v":38022,"vw":15.540074},{"c":15.63,"h":15.645,"l":15.43,"n":316,"o":15.49,"t":"2026-09-25T19:45:00Z","v":67056,"vw":15.563397},{"c":15.6,"h":15.7373,"l":15.6,"n":42,"o":15.64,"t":"2026-09-25T20:00:00Z","v":7872,"vw":15.687013},{"c":15.61,"h":15.61,"l":15.5701,"n":5,"o":15.6,"t":"2026-09-25T20:15:00Z","v":1880,"vw":15.582289},{"c":15.63,"h":15.63,"l":15.6,"n":29,"o":15.6,"t":"2026-09-25T20:30:00Z","v":1772,"vw":15.622056},{"c":15.7289,"h":15.7289,"l":15.63,"n":2,"o":15.63,"t":"2026-09-25T20:45:00Z","v":500,"vw":15.70912},{"c":15.6127,"h":15.63,"l":15.61,"n":65,"o":15.63,"t":"2026-09-25T21:30:00Z","v":1345,"vw":15.618356},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-09-25T22:00:00Z","v":177,"vw":15.68},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-25T22:15:00Z","v":400,"vw":15.65},{"c":15.69,"h":15.69,"l":15.628,"n":3,"o":15.628,"t":"2026-09-25T23:15:00Z","v":951,"vw":15.637523},{"c":15.6816,"h":15.6816,"l":15.6816,"n":1,"o":15.6816,"t":"2026-09-25T23:30:00Z","v":100,"vw":15.6816},{"c":15.6883,"h":15.6883,"l":15.62,"n":2,"o":15.62,"t":"2026-09-25T23:45:00Z","v":488,"vw":15.674304},{"c":14.86,"h":15.23,"l":14.86,"n":82,"o":15,"t":"2026-09-28T08:00:00Z","v":9500,"vw":14.942986},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-28T08:15:00Z","v":1190,"vw":15.2},{"c":14.85,"h":15.06,"l":14.85,"n":46,"o":14.97,"t":"2026-09-28T08:30:00Z","v":2014,"vw":14.969129},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-28T09:00:00Z","v":270,"vw":14.85},{"c":15.04,"h":15.04,"l":15,"n":7,"o":15,"t":"2026-09-28T09:15:00Z","v":880,"vw":15.020679},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-09-28T09:45:00Z","v":150,"vw":15.01},{"c":14.93,"h":15.1585,"l":14.93,"n":83,"o":15.1585,"t":"2026-09-28T11:00:00Z","v":31903,"vw":15.078835},{"c":15.22,"h":15.24,"l":15.09,"n":143,"o":15.12,"t":"2026-09-28T11:15:00Z","v":41813,"vw":15.144722},{"c":15.17,"h":15.22,"l":15.17,"n":9,"o":15.22,"t":"2026-09-28T11:30:00Z","v":358,"vw":15.203389},{"c":15,"h":15.1,"l":15,"n":24,"o":15.1,"t":"2026-09-28T11:45:00Z","v":1998,"vw":15.034382},{"c":15.2,"h":15.2,"l":15,"n":18,"o":15.02,"t":"2026-09-28T12:00:00Z","v":4662,"vw":15.08946},{"c":15.13,"h":15.2,"l":15.13,"n":4,"o":15.15,"t":"2026-09-28T12:15:00Z","v":611,"vw":15.153846},{"c":15.24,"h":15.24,"l":15.12,"n":12,"o":15.12,"t":"2026-09-28T12:30:00Z","v":1454,"vw":15.212621},{"c":15.23,"h":15.29,"l":15.23,"n":11,"o":15.25,"t":"2026-09-28T12:45:00Z","v":1177,"vw":15.253551},{"c":15.1,"h":15.12,"l":15.05,"n":11,"o":15.1,"t":"2026-09-28T13:00:00Z","v":795,"vw":15.101429},{"c":15.04,"h":15.06,"l":15,"n":17,"o":15.059,"t":"2026-09-28T13:15:00Z","v":4375,"vw":15.047057},{"c":15.27,"h":15.5,"l":14.747,"n":457,"o":15.13,"t":"2026-09-28T13:30:00Z","v":94469,"vw":15.133833},{"c":15.18,"h":15.3353,"l":14.93,"n":182,"o":15.27,"t":"2026-09-28T13:45:00Z","v":36967,"vw":15.104075},{"c":15.08,"h":15.28,"l":15.05,"n":143,"o":15.14,"t":"2026-09-28T14:00:00Z","v":33082,"vw":15.202281},{"c":15.15,"h":15.19,"l":15.14,"n":21,"o":15.14,"t":"2026-09-28T14:15:00Z","v":2126,"vw":15.165625},{"c":14.65,"h":15.09,"l":14.649,"n":266,"o":15.09,"t":"2026-09-28T14:30:00Z","v":62205,"vw":14.800117},{"c":14.2899,"h":14.6543,"l":14.26,"n":296,"o":14.65,"t":"2026-09-28T14:45:00Z","v":74524,"vw":14.445704},{"c":14.31,"h":14.42,"l":14.255,"n":237,"o":14.32,"t":"2026-09-28T15:00:00Z","v":43579,"vw":14.322892},{"c":14.179,"h":14.32,"l":14.099,"n":285,"o":14.3,"t":"2026-09-28T15:15:00Z","v":54623,"vw":14.167298},{"c":14.12,"h":14.1786,"l":14.01,"n":227,"o":14.11,"t":"2026-09-28T15:30:00Z","v":46084,"vw":14.110973},{"c":14.305,"h":14.305,"l":14.105,"n":234,"o":14.12,"t":"2026-09-28T15:45:00Z","v":38835,"vw":14.201875},{"c":14.3292,"h":14.34,"l":14.225,"n":84,"o":14.31,"t":"2026-09-28T16:00:00Z","v":10488,"vw":14.274539},{"c":14.76,"h":14.7839,"l":14.32,"n":231,"o":14.34,"t":"2026-09-28T16:15:00Z","v":42198,"vw":14.610025},{"c":14.41,"h":14.76,"l":14.41,"n":80,"o":14.7493,"t":"2026-09-28T16:30:00Z","v":10836,"vw":14.580512},{"c":14.36,"h":14.46,"l":14.3402,"n":42,"o":14.46,"t":"2026-09-28T16:45:00Z","v":62212,"vw":14.405808},{"c":14.381,"h":14.48,"l":14.1721,"n":256,"o":14.31,"t":"2026-09-28T17:00:00Z","v":41459,"vw":14.340343},{"c":14.31,"h":14.451,"l":14.31,"n":104,"o":14.4,"t":"2026-09-28T17:15:00Z","v":29162,"vw":14.382051},{"c":14.38,"h":14.38,"l":14.29,"n":51,"o":14.3138,"t":"2026-09-28T17:30:00Z","v":9477,"vw":14.310541},{"c":14.45,"h":14.46,"l":14.37,"n":15,"o":14.37,"t":"2026-09-28T17:45:00Z","v":3436,"vw":14.421221},{"c":14.425,"h":14.51,"l":14.425,"n":128,"o":14.4337,"t":"2026-09-28T18:00:00Z","v":24943,"vw":14.481676},{"c":14.43,"h":14.43,"l":14.38,"n":43,"o":14.42,"t":"2026-09-28T18:15:00Z","v":9619,"vw":14.406381},{"c":14.31,"h":14.42,"l":14.29,"n":140,"o":14.4,"t":"2026-09-28T18:30:00Z","v":21236,"vw":14.340956},{"c":14.425,"h":14.47,"l":14.31,"n":138,"o":14.31,"t":"2026-09-28T18:45:00Z","v":26832,"vw":14.399214},{"c":14.21,"h":14.38,"l":14.2089,"n":113,"o":14.36,"t":"2026-09-28T19:00:00Z","v":30439,"vw":14.244137},{"c":14.1,"h":14.21,"l":14.1,"n":92,"o":14.2,"t":"2026-09-28T19:15:00Z","v":16315,"vw":14.172466},{"c":14.05,"h":14.1619,"l":14.0001,"n":249,"o":14.07,"t":"2026-09-28T19:30:00Z","v":63788,"vw":14.035293},{"c":13.915,"h":14.1,"l":13.9022,"n":328,"o":14.052,"t":"2026-09-28T19:45:00Z","v":78461,"vw":14.006763},{"c":13.9403,"h":14.0097,"l":13.9,"n":37,"o":13.9,"t":"2026-09-28T20:00:00Z","v":2945,"vw":13.938094},{"c":13.95,"h":13.95,"l":13.94,"n":23,"o":13.94,"t":"2026-09-28T20:15:00Z","v":3562,"vw":13.944355},{"c":13.93,"h":13.945,"l":13.909,"n":148,"o":13.945,"t":"2026-09-28T20:30:00Z","v":7432,"vw":13.922755},{"c":13.9999,"h":13.9999,"l":13.9581,"n":11,"o":13.9581,"t":"2026-09-28T20:45:00Z","v":1435,"vw":13.988845},{"c":14,"h":14,"l":13.9983,"n":3,"o":13.9983,"t":"2026-09-28T21:00:00Z","v":402,"vw":13.99915},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-09-28T21:15:00Z","v":135,"vw":14.04},{"c":14,"h":14,"l":14,"n":9,"o":14,"t":"2026-09-28T21:30:00Z","v":401,"vw":14},{"c":14.2,"h":14.2,"l":14.11,"n":3,"o":14.1285,"t":"2026-09-28T21:45:00Z","v":340,"vw":14.141912},{"c":13.9635,"h":13.9655,"l":13.9635,"n":2,"o":13.9655,"t":"2026-09-28T22:00:00Z","v":800,"vw":13.9645},{"c":14,"h":14.02,"l":13.9902,"n":8,"o":13.9902,"t":"2026-09-28T22:30:00Z","v":1486,"vw":14.00279},{"c":14.05,"h":14.07,"l":14.05,"n":8,"o":14.07,"t":"2026-09-28T22:45:00Z","v":1050,"vw":14.056667},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-28T23:00:00Z","v":100,"vw":14.06},{"c":14.05,"h":14.05,"l":14.04,"n":15,"o":14.05,"t":"2026-09-28T23:15:00Z","v":1100,"vw":14.048932},{"c":14.09,"h":14.1,"l":14.041,"n":25,"o":14.05,"t":"2026-09-28T23:30:00Z","v":22730,"vw":14.086806},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-09-28T23:45:00Z","v":2000,"vw":14.03},{"c":14.25,"h":14.25,"l":13.65,"n":89,"o":13.99,"t":"2026-09-29T08:00:00Z","v":11186,"vw":13.997096},{"c":14.365,"h":14.38,"l":14.3,"n":15,"o":14.3,"t":"2026-09-29T08:15:00Z","v":1243,"vw":14.327719},{"c":14.3534,"h":14.3534,"l":14.3,"n":21,"o":14.3,"t":"2026-09-29T08:30:00Z","v":1520,"vw":14.328182},{"c":14.32,"h":14.34,"l":14.31,"n":13,"o":14.34,"t":"2026-09-29T08:45:00Z","v":1237,"vw":14.325238},{"c":14.235,"h":14.3199,"l":14.235,"n":16,"o":14.3199,"t":"2026-09-29T09:00:00Z","v":3424,"vw":14.279467},{"c":14.19,"h":14.2254,"l":14.19,"n":3,"o":14.2254,"t":"2026-09-29T09:15:00Z","v":451,"vw":14.2136},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-29T09:45:00Z","v":250,"vw":14.3},{"c":14.34,"h":14.34,"l":14.28,"n":6,"o":14.28,"t":"2026-09-29T10:00:00Z","v":1550,"vw":14.306645},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-29T10:15:00Z","v":100,"vw":14.3},{"c":14.38,"h":14.38,"l":14.305,"n":19,"o":14.33,"t":"2026-09-29T10:30:00Z","v":3795,"vw":14.329291},{"c":14.395,"h":14.5198,"l":14.3624,"n":33,"o":14.3624,"t":"2026-09-29T11:00:00Z","v":5540,"vw":14.458731},{"c":14.39,"h":14.4,"l":14.39,"n":8,"o":14.39,"t":"2026-09-29T11:15:00Z","v":1614,"vw":14.390625},{"c":14.36,"h":14.36,"l":14.32,"n":6,"o":14.33,"t":"2026-09-29T11:30:00Z","v":1326,"vw":14.327153},{"c":14.42,"h":14.42,"l":14.37,"n":9,"o":14.37,"t":"2026-09-29T11:45:00Z","v":841,"vw":14.392},{"c":14.37,"h":14.48,"l":14.37,"n":28,"o":14.47,"t":"2026-09-29T12:00:00Z","v":3487,"vw":14.400947},{"c":14.29,"h":14.31,"l":14.26,"n":29,"o":14.3,"t":"2026-09-29T12:15:00Z","v":4879,"vw":14.293852},{"c":14.33,"h":14.33,"l":14.25,"n":2,"o":14.25,"t":"2026-09-29T12:30:00Z","v":1081,"vw":14.257401},{"c":14.36,"h":14.36,"l":14.36,"n":2,"o":14.36,"t":"2026-09-29T12:45:00Z","v":176,"vw":14.36},{"c":14.4,"h":14.46,"l":14.4,"n":15,"o":14.46,"t":"2026-09-29T13:00:00Z","v":3183,"vw":14.435033},{"c":14.45,"h":14.4594,"l":14.28,"n":138,"o":14.4594,"t":"2026-09-29T13:15:00Z","v":19066,"vw":14.369393},{"c":14.21,"h":14.45,"l":13.9,"n":309,"o":14.41,"t":"2026-09-29T13:30:00Z","v":62074,"vw":14.128709},{"c":13.982,"h":14.2867,"l":13.89,"n":292,"o":14.17,"t":"2026-09-29T13:45:00Z","v":68662,"vw":14.079404},{"c":13.87,"h":14.01,"l":13.63,"n":377,"o":14,"t":"2026-09-29T14:00:00Z","v":108486,"vw":13.829334},{"c":14.36,"h":14.6,"l":13.75,"n":433,"o":13.82,"t":"2026-09-29T14:15:00Z","v":105194,"vw":14.225731},{"c":14.3052,"h":14.55,"l":14.29,"n":295,"o":14.39,"t":"2026-09-29T14:30:00Z","v":99477,"vw":14.385826},{"c":14.18,"h":14.3929,"l":14.07,"n":127,"o":14.31,"t":"2026-09-29T14:45:00Z","v":33579,"vw":14.215241},{"c":14.04,"h":14.15,"l":13.96,"n":155,"o":14.15,"t":"2026-09-29T15:00:00Z","v":22600,"vw":14.028827},{"c":13.81,"h":14.0999,"l":13.81,"n":101,"o":14.096,"t":"2026-09-29T15:15:00Z","v":24732,"vw":13.905818},{"c":13.78,"h":13.92,"l":13.76,"n":106,"o":13.8,"t":"2026-09-29T15:30:00Z","v":16029,"vw":13.817079},{"c":13.66,"h":13.92,"l":13.65,"n":144,"o":13.8,"t":"2026-09-29T15:45:00Z","v":30624,"vw":13.747858},{"c":13.64,"h":13.705,"l":13.61,"n":123,"o":13.69,"t":"2026-09-29T16:00:00Z","v":32652,"vw":13.645506},{"c":13.7033,"h":13.729,"l":13.63,"n":96,"o":13.635,"t":"2026-09-29T16:15:00Z","v":16165,"vw":13.676454},{"c":13.53,"h":13.6904,"l":13.51,"n":278,"o":13.6904,"t":"2026-09-29T16:30:00Z","v":54989,"vw":13.568186},{"c":13.53,"h":13.5847,"l":13.402,"n":190,"o":13.5159,"t":"2026-09-29T16:45:00Z","v":56662,"vw":13.50522},{"c":13.61,"h":13.63,"l":13.47,"n":119,"o":13.53,"t":"2026-09-29T17:00:00Z","v":56466,"vw":13.576659},{"c":13.66,"h":13.66,"l":13.5,"n":102,"o":13.585,"t":"2026-09-29T17:15:00Z","v":57215,"vw":13.545804},{"c":13.63,"h":13.67,"l":13.6,"n":96,"o":13.66,"t":"2026-09-29T17:30:00Z","v":23124,"vw":13.634222},{"c":13.6,"h":13.67,"l":13.58,"n":69,"o":13.67,"t":"2026-09-29T17:45:00Z","v":19167,"vw":13.628739},{"c":13.67,"h":13.77,"l":13.6,"n":118,"o":13.62,"t":"2026-09-29T18:00:00Z","v":31223,"vw":13.704151},{"c":13.6544,"h":13.7,"l":13.59,"n":55,"o":13.69,"t":"2026-09-29T18:15:00Z","v":12425,"vw":13.634543},{"c":13.74,"h":13.8407,"l":13.506,"n":102,"o":13.585,"t":"2026-09-29T18:30:00Z","v":44054,"vw":13.672668},{"c":13.7,"h":13.7732,"l":13.69,"n":95,"o":13.72,"t":"2026-09-29T18:45:00Z","v":18555,"vw":13.727571},{"c":13.68,"h":13.7599,"l":13.65,"n":69,"o":13.68,"t":"2026-09-29T19:00:00Z","v":51918,"vw":13.677003},{"c":13.68,"h":13.72,"l":13.6203,"n":175,"o":13.6836,"t":"2026-09-29T19:15:00Z","v":93153,"vw":13.66087},{"c":13.51,"h":13.7,"l":13.48,"n":246,"o":13.66,"t":"2026-09-29T19:30:00Z","v":108076,"vw":13.536769},{"c":13.6417,"h":13.685,"l":13.5,"n":209,"o":13.5,"t":"2026-09-29T19:45:00Z","v":49616,"vw":13.538838},{"c":13.72,"h":13.72,"l":13.68,"n":70,"o":13.69,"t":"2026-09-29T20:00:00Z","v":11060,"vw":13.705652},{"c":13.74,"h":13.74,"l":13.7,"n":41,"o":13.73,"t":"2026-09-29T20:15:00Z","v":3683,"vw":13.717806},{"c":13.72,"h":13.74,"l":13.72,"n":16,"o":13.73,"t":"2026-09-29T20:30:00Z","v":4211,"vw":13.723857},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-09-29T20:45:00Z","v":125,"vw":13.73},{"c":13.749,"h":13.7499,"l":13.71,"n":13,"o":13.7499,"t":"2026-09-29T21:00:00Z","v":1550,"vw":13.736769},{"c":13.79,"h":13.8791,"l":13.749,"n":15,"o":13.75,"t":"2026-09-29T21:15:00Z","v":6430,"vw":13.798609},{"c":13.8799,"h":13.88,"l":13.69,"n":16,"o":13.69,"t":"2026-09-29T21:45:00Z","v":5258,"vw":13.841759},{"c":13.7001,"h":13.7001,"l":13.7001,"n":1,"o":13.7001,"t":"2026-09-29T22:15:00Z","v":1000,"vw":13.7001},{"c":13.79,"h":13.79,"l":13.775,"n":5,"o":13.79,"t":"2026-09-29T22:30:00Z","v":800,"vw":13.787857},{"c":13.8,"h":13.8099,"l":13.78,"n":7,"o":13.8,"t":"2026-09-29T22:45:00Z","v":1200,"vw":13.80315},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-09-29T23:00:00Z","v":710,"vw":13.77},{"c":13.83,"h":13.83,"l":13.7501,"n":4,"o":13.82,"t":"2026-09-29T23:30:00Z","v":650,"vw":13.791577},{"c":13.93,"h":14.04,"l":13.75,"n":84,"o":13.92,"t":"2026-09-30T08:00:00Z","v":9972,"vw":13.896249},{"c":13.86,"h":13.88,"l":13.85,"n":4,"o":13.88,"t":"2026-09-30T08:15:00Z","v":1600,"vw":13.858125},{"c":13.84,"h":13.89,"l":13.815,"n":16,"o":13.89,"t":"2026-09-30T08:45:00Z","v":1608,"vw":13.846594},{"c":13.84,"h":13.84,"l":13.84,"n":11,"o":13.84,"t":"2026-09-30T09:00:00Z","v":972,"vw":13.84},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-09-30T09:30:00Z","v":201,"vw":13.9},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-30T09:45:00Z","v":358,"vw":13.81},{"c":13.74,"h":13.74,"l":13.74,"n":6,"o":13.74,"t":"2026-09-30T10:15:00Z","v":434,"vw":13.74},{"c":13.75,"h":13.78,"l":13.75,"n":4,"o":13.78,"t":"2026-09-30T10:30:00Z","v":1377,"vw":13.773983},{"c":13.7,"h":13.8297,"l":13.66,"n":29,"o":13.8297,"t":"2026-09-30T11:00:00Z","v":38041,"vw":13.695123},{"c":13.7921,"h":13.7921,"l":13.6536,"n":13,"o":13.68,"t":"2026-09-30T11:15:00Z","v":2923,"vw":13.716933},{"c":13.83,"h":13.83,"l":13.82,"n":14,"o":13.83,"t":"2026-09-30T11:30:00Z","v":1775,"vw":13.828387},{"c":13.79,"h":13.87,"l":13.79,"n":9,"o":13.8,"t":"2026-09-30T11:45:00Z","v":2666,"vw":13.802987},{"c":13.71,"h":13.74,"l":13.71,"n":3,"o":13.74,"t":"2026-09-30T12:00:00Z","v":600,"vw":13.715},{"c":13.8,"h":13.8,"l":13.63,"n":19,"o":13.67,"t":"2026-09-30T12:15:00Z","v":8618,"vw":13.76355},{"c":14.11,"h":14.18,"l":13.87,"n":534,"o":13.87,"t":"2026-09-30T12:30:00Z","v":28821,"vw":14.065837},{"c":14.14,"h":14.19,"l":14.0155,"n":19,"o":14.13,"t":"2026-09-30T12:45:00Z","v":5079,"vw":14.152286},{"c":14.24,"h":14.31,"l":14.18,"n":56,"o":14.18,"t":"2026-09-30T13:00:00Z","v":19383,"vw":14.232131},{"c":14.17,"h":14.26,"l":14.08,"n":82,"o":14.26,"t":"2026-09-30T13:15:00Z","v":12931,"vw":14.163775},{"c":13.6,"h":14.3362,"l":13.15,"n":746,"o":14.19,"t":"2026-09-30T13:30:00Z","v":200004,"vw":13.764126},{"c":13.7226,"h":13.74,"l":13.4,"n":375,"o":13.58,"t":"2026-09-30T13:45:00Z","v":64243,"vw":13.587581},{"c":13.7201,"h":13.75,"l":13.55,"n":204,"o":13.73,"t":"2026-09-30T14:00:00Z","v":44320,"vw":13.665163},{"c":13.39,"h":13.74,"l":13.34,"n":210,"o":13.71,"t":"2026-09-30T14:15:00Z","v":56565,"vw":13.502993},{"c":13.41,"h":13.5,"l":13.3,"n":264,"o":13.415,"t":"2026-09-30T14:30:00Z","v":86930,"vw":13.421147},{"c":13.43,"h":13.49,"l":13.36,"n":148,"o":13.4,"t":"2026-09-30T14:45:00Z","v":78627,"vw":13.423681},{"c":13.35,"h":13.45,"l":13.32,"n":197,"o":13.43,"t":"2026-09-30T15:00:00Z","v":123969,"vw":13.397987},{"c":13.51,"h":13.51,"l":13.3,"n":111,"o":13.32,"t":"2026-09-30T15:15:00Z","v":47453,"vw":13.40357},{"c":13.45,"h":13.61,"l":13.45,"n":72,"o":13.5,"t":"2026-09-30T15:30:00Z","v":24912,"vw":13.497487},{"c":13.53,"h":13.54,"l":13.43,"n":113,"o":13.45,"t":"2026-09-30T15:45:00Z","v":27026,"vw":13.470806},{"c":13.51,"h":13.57,"l":13.49,"n":91,"o":13.52,"t":"2026-09-30T16:00:00Z","v":49302,"vw":13.507829},{"c":13.59,"h":13.6,"l":13.49,"n":49,"o":13.55,"t":"2026-09-30T16:15:00Z","v":6646,"vw":13.561449},{"c":13.71,"h":13.735,"l":13.57,"n":117,"o":13.61,"t":"2026-09-30T16:30:00Z","v":26773,"vw":13.62625},{"c":13.57,"h":13.72,"l":13.57,"n":81,"o":13.72,"t":"2026-09-30T16:45:00Z","v":33010,"vw":13.627076},{"c":13.48,"h":13.59,"l":13.44,"n":106,"o":13.59,"t":"2026-09-30T17:00:00Z","v":31804,"vw":13.515093},{"c":13.47,"h":13.515,"l":13.42,"n":100,"o":13.47,"t":"2026-09-30T17:15:00Z","v":40012,"vw":13.440828},{"c":13.47,"h":13.5,"l":13.44,"n":51,"o":13.45,"t":"2026-09-30T17:30:00Z","v":39736,"vw":13.487157},{"c":13.37,"h":13.51,"l":13.32,"n":133,"o":13.47,"t":"2026-09-30T17:45:00Z","v":58306,"vw":13.371106},{"c":13.45,"h":13.455,"l":13.34,"n":56,"o":13.37,"t":"2026-09-30T18:00:00Z","v":17427,"vw":13.410734},{"c":13.31,"h":13.41,"l":13.31,"n":47,"o":13.3961,"t":"2026-09-30T18:15:00Z","v":10519,"vw":13.362337},{"c":13.61,"h":13.629,"l":13.37,"n":93,"o":13.37,"t":"2026-09-30T18:30:00Z","v":25268,"vw":13.424549},{"c":13.56,"h":13.63,"l":13.56,"n":46,"o":13.608,"t":"2026-09-30T18:45:00Z","v":16065,"vw":13.587904},{"c":13.49,"h":13.54,"l":13.47,"n":53,"o":13.54,"t":"2026-09-30T19:00:00Z","v":12850,"vw":13.500424},{"c":13.35,"h":13.43,"l":13.35,"n":92,"o":13.43,"t":"2026-09-30T19:15:00Z","v":17255,"vw":13.373318},{"c":13.39,"h":13.42,"l":13.305,"n":195,"o":13.33,"t":"2026-09-30T19:30:00Z","v":45284,"vw":13.372627},{"c":13.34,"h":13.4,"l":13.305,"n":326,"o":13.4,"t":"2026-09-30T19:45:00Z","v":62761,"vw":13.332201},{"c":13.35,"h":13.36,"l":13.3,"n":61,"o":13.34,"t":"2026-09-30T20:00:00Z","v":5608,"vw":13.332668},{"c":13.4,"h":13.5,"l":13.4,"n":31,"o":13.41,"t":"2026-09-30T20:15:00Z","v":2878,"vw":13.424737},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-30T20:45:00Z","v":1015,"vw":13.4},{"c":13.35,"h":13.419,"l":13.34,"n":18,"o":13.41,"t":"2026-09-30T21:00:00Z","v":3377,"vw":13.374398},{"c":13.35,"h":13.35,"l":13.3,"n":11,"o":13.3,"t":"2026-09-30T21:15:00Z","v":928,"vw":13.312533},{"c":13.44,"h":13.44,"l":13.44,"n":6,"o":13.44,"t":"2026-09-30T22:00:00Z","v":310,"vw":13.44},{"c":13.537,"h":13.537,"l":13.537,"n":1,"o":13.537,"t":"2026-09-30T22:15:00Z","v":100,"vw":13.537},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-09-30T22:30:00Z","v":100,"vw":13.57},{"c":13.54,"h":13.54,"l":13.52,"n":2,"o":13.52,"t":"2026-09-30T22:45:00Z","v":500,"vw":13.524},{"c":13.47,"h":13.52,"l":13.47,"n":3,"o":13.52,"t":"2026-09-30T23:00:00Z","v":820,"vw":13.49439},{"c":13.5,"h":13.5,"l":13.47,"n":2,"o":13.47,"t":"2026-09-30T23:15:00Z","v":600,"vw":13.475},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-30T23:30:00Z","v":143,"vw":13.5},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-09-30T23:45:00Z","v":235,"vw":13.52},{"c":13.58,"h":14.16,"l":13.58,"n":97,"o":14.035,"t":"2026-10-01T08:00:00Z","v":15859,"vw":13.880826},{"c":13.4351,"h":13.4351,"l":13.4127,"n":4,"o":13.4135,"t":"2026-10-01T08:15:00Z","v":304,"vw":13.420433},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-01T08:30:00Z","v":500,"vw":13.54},{"c":13.45,"h":13.56,"l":13.45,"n":6,"o":13.56,"t":"2026-10-01T09:00:00Z","v":1821,"vw":13.478995},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-01T09:15:00Z","v":100,"vw":13.73},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-01T09:30:00Z","v":270,"vw":13.71},{"c":13.6,"h":13.65,"l":13.6,"n":4,"o":13.65,"t":"2026-10-01T09:45:00Z","v":2320,"vw":13.647414},{"c":13.6,"h":13.6,"l":13.54,"n":10,"o":13.6,"t":"2026-10-01T10:00:00Z","v":2067,"vw":13.595448},{"c":13.8,"h":13.8,"l":13.74,"n":34,"o":13.74,"t":"2026-10-01T10:30:00Z","v":2981,"vw":13.757213},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T10:45:00Z","v":220,"vw":13.8},{"c":13.65,"h":13.7,"l":13.65,"n":7,"o":13.7,"t":"2026-10-01T11:00:00Z","v":312,"vw":13.683333},{"c":13.54,"h":13.6673,"l":13.54,"n":9,"o":13.6673,"t":"2026-10-01T11:15:00Z","v":5529,"vw":13.645307},{"c":13.56,"h":13.6,"l":13.56,"n":3,"o":13.6,"t":"2026-10-01T11:30:00Z","v":272,"vw":13.58513},{"c":13.56,"h":13.58,"l":13.56,"n":4,"o":13.58,"t":"2026-10-01T11:45:00Z","v":695,"vw":13.574493},{"c":13.63,"h":13.63,"l":13.56,"n":6,"o":13.56,"t":"2026-10-01T12:00:00Z","v":888,"vw":13.587808},{"c":13.41,"h":13.51,"l":13.4,"n":22,"o":13.51,"t":"2026-10-01T12:45:00Z","v":5037,"vw":13.427281},{"c":13.46,"h":13.479,"l":13.375,"n":40,"o":13.38,"t":"2026-10-01T13:00:00Z","v":16230,"vw":13.424945},{"c":13.14,"h":13.4,"l":13.13,"n":59,"o":13.4,"t":"2026-10-01T13:15:00Z","v":5156,"vw":13.220235},{"c":12.9957,"h":13.3771,"l":12.84,"n":474,"o":13.17,"t":"2026-10-01T13:30:00Z","v":121914,"vw":13.050963},{"c":12.85,"h":13.04,"l":12.65,"n":321,"o":12.99,"t":"2026-10-01T13:45:00Z","v":127889,"vw":12.807866},{"c":12.5098,"h":12.79,"l":12.45,"n":495,"o":12.79,"t":"2026-10-01T14:00:00Z","v":151664,"vw":12.530336},{"c":12.54,"h":12.5452,"l":12.315,"n":221,"o":12.4995,"t":"2026-10-01T14:15:00Z","v":53910,"vw":12.418609},{"c":12.925,"h":12.9444,"l":12.53,"n":256,"o":12.54,"t":"2026-10-01T14:30:00Z","v":72847,"vw":12.773819},{"c":12.8,"h":12.97,"l":12.752,"n":205,"o":12.89,"t":"2026-10-01T14:45:00Z","v":51208,"vw":12.853272},{"c":12.5558,"h":12.786,"l":12.49,"n":142,"o":12.77,"t":"2026-10-01T15:00:00Z","v":25640,"vw":12.607891},{"c":12.76,"h":12.7995,"l":12.545,"n":191,"o":12.56,"t":"2026-10-01T15:15:00Z","v":31110,"vw":12.659952},{"c":12.68,"h":12.8,"l":12.62,"n":103,"o":12.7601,"t":"2026-10-01T15:30:00Z","v":41317,"vw":12.763465},{"c":12.72,"h":12.72,"l":12.6269,"n":161,"o":12.709,"t":"2026-10-01T15:45:00Z","v":45060,"vw":12.663679},{"c":12.59,"h":12.77,"l":12.58,"n":90,"o":12.68,"t":"2026-10-01T16:00:00Z","v":15249,"vw":12.697988},{"c":12.65,"h":12.69,"l":12.57,"n":75,"o":12.6,"t":"2026-10-01T16:15:00Z","v":18300,"vw":12.622123},{"c":12.7,"h":12.71,"l":12.6,"n":48,"o":12.6,"t":"2026-10-01T16:30:00Z","v":5006,"vw":12.641187},{"c":12.7292,"h":12.755,"l":12.66,"n":107,"o":12.71,"t":"2026-10-01T16:45:00Z","v":36590,"vw":12.70703},{"c":12.76,"h":12.81,"l":12.72,"n":96,"o":12.72,"t":"2026-10-01T17:00:00Z","v":20619,"vw":12.771978},{"c":13.2379,"h":13.2379,"l":12.77,"n":109,"o":12.77,"t":"2026-10-01T17:15:00Z","v":27581,"vw":13.056304},{"c":13.1091,"h":13.3225,"l":13.06,"n":493,"o":13.23,"t":"2026-10-01T17:30:00Z","v":188583,"vw":13.240292},{"c":13.065,"h":13.18,"l":13.0601,"n":79,"o":13.13,"t":"2026-10-01T17:45:00Z","v":29870,"vw":13.113334},{"c":12.94,"h":13.0829,"l":12.8538,"n":164,"o":13.071,"t":"2026-10-01T18:00:00Z","v":53916,"vw":12.982669},{"c":12.87,"h":13.02,"l":12.87,"n":113,"o":12.95,"t":"2026-10-01T18:15:00Z","v":20427,"vw":12.93911},{"c":12.86,"h":12.93,"l":12.8,"n":56,"o":12.87,"t":"2026-10-01T18:30:00Z","v":6357,"vw":12.871257},{"c":12.8886,"h":12.9,"l":12.79,"n":86,"o":12.87,"t":"2026-10-01T18:45:00Z","v":10837,"vw":12.850954},{"c":12.86,"h":12.87,"l":12.785,"n":203,"o":12.87,"t":"2026-10-01T19:00:00Z","v":57582,"vw":12.810991},{"c":12.8091,"h":12.92,"l":12.785,"n":105,"o":12.86,"t":"2026-10-01T19:15:00Z","v":17872,"vw":12.847706},{"c":12.78,"h":12.8898,"l":12.72,"n":192,"o":12.81,"t":"2026-10-01T19:30:00Z","v":26773,"vw":12.77649},{"c":13.205,"h":13.23,"l":12.75,"n":349,"o":12.77,"t":"2026-10-01T19:45:00Z","v":66869,"vw":12.940009},{"c":13.35,"h":13.39,"l":13.12,"n":239,"o":13.16,"t":"2026-10-01T20:00:00Z","v":16579,"vw":13.283194},{"c":13.3,"h":13.3999,"l":13.26,"n":99,"o":13.3999,"t":"2026-10-01T20:15:00Z","v":10412,"vw":13.298135},{"c":13.25,"h":13.28,"l":13.2434,"n":30,"o":13.28,"t":"2026-10-01T20:30:00Z","v":4178,"vw":13.266436},{"c":13.23,"h":13.23,"l":13.201,"n":11,"o":13.22,"t":"2026-10-01T20:45:00Z","v":1749,"vw":13.217334},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-10-01T21:00:00Z","v":500,"vw":13.26},{"c":13.29,"h":13.29,"l":13.23,"n":8,"o":13.26,"t":"2026-10-01T21:15:00Z","v":1253,"vw":13.238247},{"c":13.18,"h":13.18,"l":13.169,"n":4,"o":13.169,"t":"2026-10-01T21:30:00Z","v":2601,"vw":13.179573},{"c":13.22,"h":13.2398,"l":13.21,"n":28,"o":13.22,"t":"2026-10-01T21:45:00Z","v":14821,"vw":13.222229},{"c":13.2788,"h":13.2788,"l":13.2788,"n":1,"o":13.2788,"t":"2026-10-01T22:15:00Z","v":190,"vw":13.2788},{"c":13.29,"h":13.29,"l":13.23,"n":6,"o":13.23,"t":"2026-10-01T22:45:00Z","v":1858,"vw":13.274324},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-01T23:00:00Z","v":120,"vw":13.32},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-01T23:15:00Z","v":160,"vw":13.32},{"c":13.31,"h":13.31,"l":13.28,"n":3,"o":13.28,"t":"2026-10-01T23:45:00Z","v":354,"vw":13.293732},{"c":13.72,"h":13.72,"l":13.42,"n":61,"o":13.5,"t":"2026-10-02T08:00:00Z","v":11469,"vw":13.549639},{"c":13.7,"h":13.7,"l":13.69,"n":7,"o":13.69,"t":"2026-10-02T08:15:00Z","v":2031,"vw":13.696231},{"c":13.73,"h":13.73,"l":13.67,"n":5,"o":13.67,"t":"2026-10-02T08:30:00Z","v":510,"vw":13.701111},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-02T08:45:00Z","v":150,"vw":13.74},{"c":13.6911,"h":13.74,"l":13.69,"n":15,"o":13.72,"t":"2026-10-02T09:00:00Z","v":2430,"vw":13.714853},{"c":13.7,"h":13.7,"l":13.69,"n":3,"o":13.69,"t":"2026-10-02T09:15:00Z","v":1823,"vw":13.69384},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-10-02T09:30:00Z","v":1100,"vw":13.7},{"c":13.73,"h":13.73,"l":13.7012,"n":5,"o":13.7012,"t":"2026-10-02T09:45:00Z","v":2300,"vw":13.724939},{"c":13.65,"h":13.7,"l":13.65,"n":10,"o":13.7,"t":"2026-10-02T10:00:00Z","v":3939,"vw":13.661566},{"c":13.67,"h":13.73,"l":13.67,"n":5,"o":13.73,"t":"2026-10-02T10:30:00Z","v":1171,"vw":13.712808},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-02T10:45:00Z","v":532,"vw":13.65},{"c":13.54,"h":13.65,"l":13.54,"n":24,"o":13.64,"t":"2026-10-02T11:00:00Z","v":4323,"vw":13.595649},{"c":13.6204,"h":13.66,"l":13.56,"n":5,"o":13.56,"t":"2026-10-02T11:15:00Z","v":910,"vw":13.616889},{"c":13.51,"h":13.64,"l":13.51,"n":20,"o":13.64,"t":"2026-10-02T11:30:00Z","v":5773,"vw":13.551485},{"c":13.53,"h":13.56,"l":13.44,"n":70,"o":13.54,"t":"2026-10-02T11:45:00Z","v":10401,"vw":13.508977},{"c":13.5595,"h":13.5595,"l":13.47,"n":50,"o":13.55,"t":"2026-10-02T12:00:00Z","v":15110,"vw":13.505049},{"c":13.56,"h":13.56,"l":13.52,"n":10,"o":13.52,"t":"2026-10-02T12:15:00Z","v":2259,"vw":13.553038},{"c":13.9,"h":13.95,"l":13.79,"n":169,"o":13.79,"t":"2026-10-02T12:30:00Z","v":51942,"vw":13.90658},{"c":14,"h":14.01,"l":13.88,"n":45,"o":13.91,"t":"2026-10-02T12:45:00Z","v":12576,"vw":13.942928},{"c":13.96,"h":14.1,"l":13.94,"n":31,"o":13.98,"t":"2026-10-02T13:00:00Z","v":6909,"vw":14.007147},{"c":13.88,"h":14.08,"l":13.88,"n":69,"o":13.93,"t":"2026-10-02T13:15:00Z","v":17628,"vw":13.985517},{"c":14.71,"h":14.81,"l":13.79,"n":1060,"o":13.98,"t":"2026-10-02T13:30:00Z","v":396596,"vw":14.422857},{"c":14.76,"h":14.84,"l":14.59,"n":526,"o":14.73,"t":"2026-10-02T13:45:00Z","v":141115,"vw":14.728515},{"c":15.09,"h":15.26,"l":14.7,"n":635,"o":14.7,"t":"2026-10-02T14:00:00Z","v":155347,"vw":15.080738},{"c":15.14,"h":15.1504,"l":14.9,"n":294,"o":15.0798,"t":"2026-10-02T14:15:00Z","v":99698,"vw":15.040965},{"c":15.1,"h":15.12,"l":14.915,"n":197,"o":15.1178,"t":"2026-10-02T14:30:00Z","v":60085,"vw":15.025123},{"c":14.51,"h":15.14,"l":14.51,"n":241,"o":15.1,"t":"2026-10-02T14:45:00Z","v":96287,"vw":14.890625},{"c":14.175,"h":14.61,"l":14.0901,"n":419,"o":14.53,"t":"2026-10-02T15:00:00Z","v":187043,"vw":14.259989},{"c":13.98,"h":14.23,"l":13.88,"n":274,"o":14.1832,"t":"2026-10-02T15:15:00Z","v":78096,"vw":14.048311},{"c":13.94,"h":14.07,"l":13.88,"n":277,"o":13.979,"t":"2026-10-02T15:30:00Z","v":97274,"vw":14.002111},{"c":13.92,"h":13.95,"l":13.67,"n":171,"o":13.8881,"t":"2026-10-02T15:45:00Z","v":37554,"vw":13.839825},{"c":13.975,"h":14.0789,"l":13.9,"n":80,"o":13.92,"t":"2026-10-02T16:00:00Z","v":15572,"vw":14.01517},{"c":13.8063,"h":13.99,"l":13.8,"n":150,"o":13.97,"t":"2026-10-02T16:15:00Z","v":31972,"vw":13.902308},{"c":13.7,"h":13.84,"l":13.67,"n":138,"o":13.8,"t":"2026-10-02T16:30:00Z","v":52441,"vw":13.764648},{"c":13.54,"h":13.765,"l":13.49,"n":166,"o":13.765,"t":"2026-10-02T16:45:00Z","v":39992,"vw":13.59124},{"c":13.4869,"h":13.625,"l":13.48,"n":120,"o":13.56,"t":"2026-10-02T17:00:00Z","v":37508,"vw":13.553232},{"c":13.4,"h":13.52,"l":13.3515,"n":113,"o":13.52,"t":"2026-10-02T17:15:00Z","v":31273,"vw":13.453589},{"c":13.62,"h":13.6234,"l":13.49,"n":129,"o":13.4999,"t":"2026-10-02T17:30:00Z","v":55986,"vw":13.575997},{"c":13.64,"h":13.66,"l":13.57,"n":52,"o":13.65,"t":"2026-10-02T17:45:00Z","v":10681,"vw":13.603676},{"c":13.65,"h":13.65,"l":13.54,"n":100,"o":13.63,"t":"2026-10-02T18:00:00Z","v":34774,"vw":13.607911},{"c":13.56,"h":13.6599,"l":13.53,"n":50,"o":13.61,"t":"2026-10-02T18:15:00Z","v":16089,"vw":13.591212},{"c":13.42,"h":13.55,"l":13.42,"n":144,"o":13.55,"t":"2026-10-02T18:30:00Z","v":21456,"vw":13.487546},{"c":13.44,"h":13.5,"l":13.422,"n":80,"o":13.445,"t":"2026-10-02T18:45:00Z","v":12936,"vw":13.452871},{"c":13.48,"h":13.53,"l":13.44,"n":120,"o":13.45,"t":"2026-10-02T19:00:00Z","v":14722,"vw":13.476223},{"c":13.6,"h":13.65,"l":13.48,"n":99,"o":13.5191,"t":"2026-10-02T19:15:00Z","v":26954,"vw":13.569285},{"c":13.7,"h":13.81,"l":13.64,"n":180,"o":13.64,"t":"2026-10-02T19:30:00Z","v":56039,"vw":13.74266},{"c":13.87,"h":13.89,"l":13.675,"n":533,"o":13.72,"t":"2026-10-02T19:45:00Z","v":117030,"vw":13.796403},{"c":13.91,"h":13.99,"l":13.84,"n":181,"o":13.9,"t":"2026-10-02T20:00:00Z","v":13901,"vw":13.913946},{"c":13.91,"h":13.9193,"l":13.8901,"n":33,"o":13.9193,"t":"2026-10-02T20:15:00Z","v":8446,"vw":13.899747},{"c":13.9,"h":13.92,"l":13.9,"n":14,"o":13.92,"t":"2026-10-02T20:30:00Z","v":2314,"vw":13.901739},{"c":13.92,"h":13.94,"l":13.91,"n":5,"o":13.9298,"t":"2026-10-02T20:45:00Z","v":472,"vw":13.92495},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-02T21:00:00Z","v":191,"vw":13.9},{"c":13.831,"h":13.831,"l":13.831,"n":3,"o":13.831,"t":"2026-10-02T21:15:00Z","v":976,"vw":13.831},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-02T21:30:00Z","v":230,"vw":13.98},{"c":13.9798,"h":13.9798,"l":13.9798,"n":2,"o":13.9798,"t":"2026-10-02T21:45:00Z","v":103,"vw":13.9798},{"c":13.8347,"h":13.91,"l":13.83,"n":4,"o":13.91,"t":"2026-10-02T22:00:00Z","v":971,"vw":13.849741},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-02T22:15:00Z","v":696,"vw":13.87},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-02T22:45:00Z","v":1053,"vw":13.89},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-02T23:00:00Z","v":100,"vw":13.96},{"c":13.8592,"h":13.9076,"l":13.81,"n":5,"o":13.9076,"t":"2026-10-02T23:15:00Z","v":614,"vw":13.848214},{"c":13.92,"h":13.92,"l":13.9,"n":2,"o":13.9,"t":"2026-10-02T23:30:00Z","v":445,"vw":13.904944},{"c":13.87,"h":13.87,"l":13.87,"n":24,"o":13.87,"t":"2026-10-02T23:45:00Z","v":2500,"vw":13.87},{"c":14.14,"h":14.18,"l":13.96,"n":68,"o":14.01,"t":"2026-10-05T08:00:00Z","v":13117,"vw":14.048999},{"c":14.15,"h":14.18,"l":14.15,"n":15,"o":14.18,"t":"2026-10-05T08:15:00Z","v":2077,"vw":14.154742},{"c":13.9,"h":14.14,"l":13.9,"n":8,"o":14.14,"t":"2026-10-05T08:30:00Z","v":850,"vw":14.025419},{"c":13.86,"h":13.86,"l":13.74,"n":14,"o":13.86,"t":"2026-10-05T08:45:00Z","v":1451,"vw":13.803077},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-05T09:00:00Z","v":1400,"vw":13.92},{"c":13.9,"h":13.9,"l":13.9,"n":4,"o":13.9,"t":"2026-10-05T09:30:00Z","v":513,"vw":13.9},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-05T09:45:00Z","v":280,"vw":13.87},{"c":13.88,"h":13.88,"l":13.87,"n":7,"o":13.87,"t":"2026-10-05T10:15:00Z","v":955,"vw":13.876454},{"c":14.03,"h":14.03,"l":13.99,"n":22,"o":14,"t":"2026-10-05T10:45:00Z","v":2831,"vw":14.011471},{"c":13.865,"h":13.9,"l":13.85,"n":10,"o":13.9,"t":"2026-10-05T11:00:00Z","v":1458,"vw":13.870178},{"c":14,"h":14.02,"l":13.94,"n":19,"o":13.94,"t":"2026-10-05T11:15:00Z","v":4406,"vw":13.999581},{"c":14.03,"h":14.03,"l":14,"n":2,"o":14,"t":"2026-10-05T11:30:00Z","v":790,"vw":14.020506},{"c":13.93,"h":13.93,"l":13.9,"n":6,"o":13.92,"t":"2026-10-05T11:45:00Z","v":1506,"vw":13.922629},{"c":13.92,"h":13.96,"l":13.87,"n":21,"o":13.92,"t":"2026-10-05T12:00:00Z","v":4156,"vw":13.92754},{"c":13.94,"h":13.95,"l":13.94,"n":2,"o":13.95,"t":"2026-10-05T12:15:00Z","v":966,"vw":13.947412},{"c":13.95,"h":13.97,"l":13.93,"n":12,"o":13.93,"t":"2026-10-05T12:30:00Z","v":1439,"vw":13.951953},{"c":14.06,"h":14.07,"l":13.92,"n":41,"o":13.96,"t":"2026-10-05T12:45:00Z","v":8047,"vw":13.998438},{"c":14.1576,"h":14.1576,"l":14.06,"n":11,"o":14.09,"t":"2026-10-05T13:00:00Z","v":2811,"vw":14.13135},{"c":14.05,"h":14.1078,"l":13.93,"n":73,"o":14.1,"t":"2026-10-05T13:15:00Z","v":12822,"vw":14.043942},{"c":13.13,"h":14.14,"l":13,"n":774,"o":14.03,"t":"2026-10-05T13:30:00Z","v":191822,"vw":13.256592},{"c":12.805,"h":13.135,"l":12.76,"n":680,"o":13.135,"t":"2026-10-05T13:45:00Z","v":230996,"vw":12.898695},{"c":12.96,"h":13.11,"l":12.68,"n":425,"o":12.78,"t":"2026-10-05T14:00:00Z","v":87612,"vw":12.944793},{"c":12.74,"h":12.9594,"l":12.72,"n":363,"o":12.93,"t":"2026-10-05T14:15:00Z","v":91457,"vw":12.799527},{"c":12.815,"h":12.89,"l":12.675,"n":289,"o":12.76,"t":"2026-10-05T14:30:00Z","v":68131,"vw":12.768999},{"c":12.85,"h":12.85,"l":12.74,"n":171,"o":12.8262,"t":"2026-10-05T14:45:00Z","v":39024,"vw":12.773166},{"c":12.75,"h":12.9135,"l":12.73,"n":179,"o":12.86,"t":"2026-10-05T15:00:00Z","v":57629,"vw":12.843447},{"c":12.7351,"h":12.7832,"l":12.7,"n":165,"o":12.75,"t":"2026-10-05T15:15:00Z","v":57549,"vw":12.731178},{"c":12.79,"h":12.8701,"l":12.7,"n":157,"o":12.72,"t":"2026-10-05T15:30:00Z","v":111666,"vw":12.795378},{"c":12.85,"h":12.88,"l":12.76,"n":153,"o":12.78,"t":"2026-10-05T15:45:00Z","v":36774,"vw":12.852582},{"c":12.941,"h":13.02,"l":12.85,"n":175,"o":12.85,"t":"2026-10-05T16:00:00Z","v":39864,"vw":12.936985},{"c":12.805,"h":12.9301,"l":12.798,"n":337,"o":12.9301,"t":"2026-10-05T16:15:00Z","v":123218,"vw":12.834299},{"c":12.8,"h":12.85,"l":12.77,"n":173,"o":12.81,"t":"2026-10-05T16:30:00Z","v":35670,"vw":12.800363},{"c":12.79,"h":12.83,"l":12.77,"n":124,"o":12.8199,"t":"2026-10-05T16:45:00Z","v":30873,"vw":12.798571},{"c":12.82,"h":12.85,"l":12.66,"n":175,"o":12.77,"t":"2026-10-05T17:00:00Z","v":54296,"vw":12.728514},{"c":12.8819,"h":12.91,"l":12.82,"n":127,"o":12.83,"t":"2026-10-05T17:15:00Z","v":50063,"vw":12.873633},{"c":12.85,"h":12.88,"l":12.82,"n":97,"o":12.85,"t":"2026-10-05T17:30:00Z","v":16233,"vw":12.856676},{"c":12.93,"h":12.9851,"l":12.85,"n":180,"o":12.85,"t":"2026-10-05T17:45:00Z","v":25383,"vw":12.921915},{"c":12.94,"h":12.94,"l":12.89,"n":141,"o":12.905,"t":"2026-10-05T18:00:00Z","v":30813,"vw":12.9119},{"c":12.87,"h":12.935,"l":12.86,"n":111,"o":12.93,"t":"2026-10-05T18:15:00Z","v":15989,"vw":12.889052},{"c":12.83,"h":12.92,"l":12.81,"n":106,"o":12.89,"t":"2026-10-05T18:30:00Z","v":23522,"vw":12.865552},{"c":12.97,"h":12.98,"l":12.81,"n":94,"o":12.81,"t":"2026-10-05T18:45:00Z","v":28199,"vw":12.864804},{"c":13.0201,"h":13.04,"l":12.91,"n":133,"o":12.96,"t":"2026-10-05T19:00:00Z","v":32924,"vw":12.969402},{"c":12.95,"h":13.165,"l":12.95,"n":292,"o":13.03,"t":"2026-10-05T19:15:00Z","v":52674,"vw":13.034168},{"c":13.08,"h":13.12,"l":12.85,"n":202,"o":12.94,"t":"2026-10-05T19:30:00Z","v":47764,"vw":13.038889},{"c":13.02,"h":13.09,"l":12.95,"n":329,"o":13.08,"t":"2026-10-05T19:45:00Z","v":59194,"vw":13.018969},{"c":13.03,"h":13.0887,"l":12.942,"n":50,"o":13.04,"t":"2026-10-05T20:00:00Z","v":7195,"vw":13.031779},{"c":13.04,"h":13.08,"l":13.03,"n":21,"o":13.03,"t":"2026-10-05T20:15:00Z","v":12832,"vw":13.048174},{"c":13.04,"h":13.04,"l":13.0344,"n":4,"o":13.0344,"t":"2026-10-05T20:45:00Z","v":397,"vw":13.038133},{"c":13.069,"h":13.069,"l":13.06,"n":5,"o":13.06,"t":"2026-10-05T21:00:00Z","v":2500,"vw":13.06144},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-05T21:15:00Z","v":150,"vw":13.07},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-05T21:45:00Z","v":100,"vw":13},{"c":13.0596,"h":13.06,"l":13.0582,"n":3,"o":13.0582,"t":"2026-10-05T22:15:00Z","v":300,"vw":13.059267},{"c":13.0507,"h":13.0507,"l":13.02,"n":3,"o":13.02,"t":"2026-10-05T22:30:00Z","v":700,"vw":13.037927},{"c":12.98,"h":13.0038,"l":12.98,"n":14,"o":13,"t":"2026-10-05T22:45:00Z","v":3660,"vw":12.998286},{"c":13.02,"h":13.02,"l":12.9829,"n":9,"o":13.01,"t":"2026-10-05T23:00:00Z","v":2087,"vw":13.009898},{"c":13.06,"h":13.06,"l":13,"n":26,"o":13.01,"t":"2026-10-05T23:15:00Z","v":15500,"vw":13.004332},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-05T23:30:00Z","v":100,"vw":13.04},{"c":13.0699,"h":13.0699,"l":12.99,"n":12,"o":12.99,"t":"2026-10-05T23:45:00Z","v":11903,"vw":13.060932},{"c":13.09,"h":13.1,"l":13,"n":58,"o":13,"t":"2026-10-06T08:00:00Z","v":5700,"vw":13.071541},{"c":13.05,"h":13.1,"l":13.05,"n":17,"o":13.1,"t":"2026-10-06T08:15:00Z","v":1443,"vw":13.091497},{"c":13.1,"h":13.1,"l":13.09,"n":10,"o":13.09,"t":"2026-10-06T08:30:00Z","v":1900,"vw":13.090811},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-06T09:15:00Z","v":100,"vw":13.21},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-06T09:30:00Z","v":136,"vw":13.1},{"c":13.15,"h":13.21,"l":13.135,"n":7,"o":13.21,"t":"2026-10-06T10:00:00Z","v":1350,"vw":13.160185},{"c":13.27,"h":13.27,"l":13.27,"n":5,"o":13.27,"t":"2026-10-06T10:15:00Z","v":300,"vw":13.27},{"c":13.25,"h":13.25,"l":13.16,"n":23,"o":13.22,"t":"2026-10-06T11:00:00Z","v":6904,"vw":13.208188},{"c":13.31,"h":13.34,"l":13.2798,"n":51,"o":13.3,"t":"2026-10-06T11:15:00Z","v":15762,"vw":13.29855},{"c":13.3,"h":13.35,"l":13.3,"n":11,"o":13.35,"t":"2026-10-06T11:30:00Z","v":2025,"vw":13.335487},{"c":13.31,"h":13.3514,"l":13.3,"n":14,"o":13.35,"t":"2026-10-06T11:45:00Z","v":26569,"vw":13.318858},{"c":13.36,"h":13.41,"l":13.31,"n":21,"o":13.31,"t":"2026-10-06T12:00:00Z","v":16436,"vw":13.371173},{"c":13.2699,"h":13.38,"l":13.2699,"n":23,"o":13.38,"t":"2026-10-06T12:15:00Z","v":7811,"vw":13.308253},{"c":13.4,"h":13.41,"l":13.275,"n":24,"o":13.275,"t":"2026-10-06T12:30:00Z","v":5754,"vw":13.333642},{"c":13.42,"h":13.47,"l":13.41,"n":25,"o":13.41,"t":"2026-10-06T12:45:00Z","v":3691,"vw":13.44224},{"c":13.45,"h":13.4893,"l":13.441,"n":33,"o":13.48,"t":"2026-10-06T13:00:00Z","v":5995,"vw":13.464193},{"c":13.3,"h":13.49,"l":13.21,"n":117,"o":13.49,"t":"2026-10-06T13:15:00Z","v":21201,"vw":13.415047},{"c":13.145,"h":13.6993,"l":13.04,"n":604,"o":13.34,"t":"2026-10-06T13:30:00Z","v":152910,"vw":13.378026},{"c":13.3,"h":13.46,"l":13.095,"n":215,"o":13.16,"t":"2026-10-06T13:45:00Z","v":91356,"vw":13.328364},{"c":13.3,"h":13.47,"l":13.28,"n":183,"o":13.338,"t":"2026-10-06T14:00:00Z","v":45418,"vw":13.391577},{"c":13.3247,"h":13.44,"l":13.2371,"n":213,"o":13.305,"t":"2026-10-06T14:15:00Z","v":76717,"vw":13.352764},{"c":13.2627,"h":13.32,"l":13.16,"n":162,"o":13.32,"t":"2026-10-06T14:30:00Z","v":35289,"vw":13.232326},{"c":13.5,"h":13.5,"l":13.14,"n":214,"o":13.2382,"t":"2026-10-06T14:45:00Z","v":52199,"vw":13.38584},{"c":13.9,"h":13.91,"l":13.51,"n":395,"o":13.51,"t":"2026-10-06T15:00:00Z","v":135136,"vw":13.824334},{"c":13.88,"h":14.05,"l":13.8304,"n":468,"o":13.8636,"t":"2026-10-06T15:15:00Z","v":155652,"vw":13.971047},{"c":13.77,"h":13.86,"l":13.69,"n":132,"o":13.86,"t":"2026-10-06T15:30:00Z","v":101260,"vw":13.74415},{"c":13.7878,"h":13.81,"l":13.72,"n":42,"o":13.74,"t":"2026-10-06T15:45:00Z","v":22188,"vw":13.770984},{"c":13.7,"h":13.83,"l":13.7,"n":88,"o":13.76,"t":"2026-10-06T16:00:00Z","v":20915,"vw":13.756984},{"c":13.62,"h":13.695,"l":13.56,"n":95,"o":13.695,"t":"2026-10-06T16:15:00Z","v":25962,"vw":13.616101},{"c":13.645,"h":13.6499,"l":13.565,"n":48,"o":13.64,"t":"2026-10-06T16:30:00Z","v":19348,"vw":13.61118},{"c":13.63,"h":13.71,"l":13.6285,"n":47,"o":13.66,"t":"2026-10-06T16:45:00Z","v":16213,"vw":13.666344},{"c":13.58,"h":13.61,"l":13.5707,"n":34,"o":13.59,"t":"2026-10-06T17:00:00Z","v":12298,"vw":13.581707},{"c":13.8,"h":13.84,"l":13.5307,"n":66,"o":13.632,"t":"2026-10-06T17:15:00Z","v":24311,"vw":13.666358},{"c":13.96,"h":13.96,"l":13.7604,"n":72,"o":13.7604,"t":"2026-10-06T17:30:00Z","v":25413,"vw":13.827596},{"c":14,"h":14.04,"l":13.95,"n":114,"o":13.95,"t":"2026-10-06T17:45:00Z","v":38197,"vw":13.999383},{"c":13.8792,"h":14.0773,"l":13.8605,"n":153,"o":14,"t":"2026-10-06T18:00:00Z","v":58115,"vw":13.983259},{"c":13.875,"h":13.8799,"l":13.7973,"n":53,"o":13.87,"t":"2026-10-06T18:15:00Z","v":11698,"vw":13.843692},{"c":13.845,"h":13.91,"l":13.8168,"n":37,"o":13.87,"t":"2026-10-06T18:30:00Z","v":6444,"vw":13.869346},{"c":13.88,"h":13.9762,"l":13.88,"n":39,"o":13.9,"t":"2026-10-06T18:45:00Z","v":5943,"vw":13.937259},{"c":13.74,"h":13.88,"l":13.74,"n":69,"o":13.88,"t":"2026-10-06T19:00:00Z","v":16941,"vw":13.79671},{"c":13.739,"h":13.8052,"l":13.72,"n":63,"o":13.78,"t":"2026-10-06T19:15:00Z","v":14065,"vw":13.736854},{"c":13.82,"h":13.9009,"l":13.765,"n":145,"o":13.765,"t":"2026-10-06T19:30:00Z","v":29671,"vw":13.836725},{"c":13.5,"h":13.82,"l":13.4938,"n":224,"o":13.81,"t":"2026-10-06T19:45:00Z","v":50124,"vw":13.610252},{"c":13.5396,"h":13.5589,"l":13.46,"n":56,"o":13.49,"t":"2026-10-06T20:00:00Z","v":6732,"vw":13.499975},{"c":13.5816,"h":13.5838,"l":13.53,"n":6,"o":13.53,"t":"2026-10-06T20:15:00Z","v":1201,"vw":13.570146},{"c":13.62,"h":13.62,"l":13.57,"n":22,"o":13.59,"t":"2026-10-06T20:30:00Z","v":2273,"vw":13.602362},{"c":13.56,"h":13.5913,"l":13.56,"n":5,"o":13.5913,"t":"2026-10-06T20:45:00Z","v":1293,"vw":13.575975},{"c":13.6097,"h":13.6097,"l":13.58,"n":5,"o":13.58,"t":"2026-10-06T21:00:00Z","v":574,"vw":13.58594},{"c":13.589,"h":13.589,"l":13.589,"n":1,"o":13.589,"t":"2026-10-06T22:00:00Z","v":200,"vw":13.589},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-06T22:15:00Z","v":500,"vw":13.59},{"c":13.589,"h":13.5898,"l":13.589,"n":3,"o":13.5898,"t":"2026-10-06T22:30:00Z","v":758,"vw":13.589272},{"c":13.55,"h":13.55,"l":13.55,"n":10,"o":13.55,"t":"2026-10-06T23:45:00Z","v":300,"vw":13.55},{"c":13.26,"h":13.44,"l":13.2158,"n":45,"o":13.44,"t":"2026-10-07T08:00:00Z","v":9413,"vw":13.365469},{"c":13.2,"h":13.23,"l":13.19,"n":17,"o":13.2,"t":"2026-10-07T08:15:00Z","v":7033,"vw":13.211232},{"c":13.1096,"h":13.18,"l":13.1096,"n":4,"o":13.18,"t":"2026-10-07T08:45:00Z","v":1676,"vw":13.136247},{"c":13.05,"h":13.1,"l":13.05,"n":4,"o":13.1,"t":"2026-10-07T09:00:00Z","v":265,"vw":13.075},{"c":12.9396,"h":13.05,"l":12.9396,"n":19,"o":13.05,"t":"2026-10-07T09:15:00Z","v":5372,"vw":12.988262},{"c":12.92,"h":12.98,"l":12.92,"n":9,"o":12.94,"t":"2026-10-07T09:30:00Z","v":1387,"vw":12.946337},{"c":12.96,"h":12.96,"l":12.9,"n":6,"o":12.93,"t":"2026-10-07T09:45:00Z","v":587,"vw":12.915437},{"c":12.95,"h":13,"l":12.95,"n":16,"o":12.9683,"t":"2026-10-07T10:00:00Z","v":1774,"vw":12.968339},{"c":12.98,"h":12.98,"l":12.91,"n":3,"o":12.91,"t":"2026-10-07T10:15:00Z","v":550,"vw":12.941818},{"c":12.95,"h":12.97,"l":12.95,"n":2,"o":12.97,"t":"2026-10-07T10:45:00Z","v":222,"vw":12.960991},{"c":12.84,"h":12.87,"l":12.77,"n":34,"o":12.87,"t":"2026-10-07T11:00:00Z","v":7660,"vw":12.810986},{"c":12.83,"h":12.83,"l":12.781,"n":18,"o":12.83,"t":"2026-10-07T11:15:00Z","v":4004,"vw":12.81833},{"c":12.738,"h":12.8399,"l":12.738,"n":9,"o":12.78,"t":"2026-10-07T11:30:00Z","v":1399,"vw":12.804978},{"c":12.75,"h":12.8,"l":12.69,"n":61,"o":12.76,"t":"2026-10-07T11:45:00Z","v":11304,"vw":12.763034},{"c":12.7554,"h":12.77,"l":12.74,"n":5,"o":12.74,"t":"2026-10-07T12:00:00Z","v":1203,"vw":12.75375},{"c":12.74,"h":12.77,"l":12.71,"n":11,"o":12.74,"t":"2026-10-07T12:15:00Z","v":2277,"vw":12.735909},{"c":12.86,"h":12.89,"l":12.73,"n":26,"o":12.73,"t":"2026-10-07T12:30:00Z","v":4758,"vw":12.851921},{"c":12.76,"h":12.83,"l":12.75,"n":49,"o":12.83,"t":"2026-10-07T12:45:00Z","v":10474,"vw":12.784638},{"c":12.79,"h":12.8,"l":12.75,"n":16,"o":12.76,"t":"2026-10-07T13:00:00Z","v":6665,"vw":12.764789},{"c":12.8,"h":12.85,"l":12.7153,"n":84,"o":12.79,"t":"2026-10-07T13:15:00Z","v":18716,"vw":12.779957},{"c":12.74,"h":13,"l":12.36,"n":587,"o":12.82,"t":"2026-10-07T13:30:00Z","v":111890,"vw":12.614107},{"c":12.69,"h":12.73,"l":12.4673,"n":316,"o":12.7113,"t":"2026-10-07T13:45:00Z","v":107536,"vw":12.592684},{"c":12.7003,"h":12.72,"l":12.58,"n":114,"o":12.69,"t":"2026-10-07T14:00:00Z","v":22809,"vw":12.661418},{"c":12.66,"h":12.66,"l":12.5963,"n":66,"o":12.66,"t":"2026-10-07T14:15:00Z","v":13020,"vw":12.630922},{"c":12.45,"h":12.62,"l":12.44,"n":204,"o":12.62,"t":"2026-10-07T14:30:00Z","v":51051,"vw":12.551459},{"c":12.44,"h":12.53,"l":12.37,"n":154,"o":12.44,"t":"2026-10-07T14:45:00Z","v":42456,"vw":12.442371},{"c":12.02,"h":12.45,"l":11.755,"n":1003,"o":12.4463,"t":"2026-10-07T15:00:00Z","v":235684,"vw":12.009401},{"c":11.76,"h":12.1015,"l":11.68,"n":493,"o":12.005,"t":"2026-10-07T15:15:00Z","v":97785,"vw":11.914069},{"c":11.9,"h":11.99,"l":11.74,"n":307,"o":11.74,"t":"2026-10-07T15:30:00Z","v":113158,"vw":11.848068},{"c":11.9445,"h":11.98,"l":11.88,"n":269,"o":11.8849,"t":"2026-10-07T15:45:00Z","v":35667,"vw":11.923111},{"c":11.74,"h":11.97,"l":11.72,"n":356,"o":11.94,"t":"2026-10-07T16:00:00Z","v":69834,"vw":11.830024},{"c":11.75,"h":11.8,"l":11.725,"n":225,"o":11.77,"t":"2026-10-07T16:15:00Z","v":40990,"vw":11.750044},{"c":11.75,"h":11.7899,"l":11.715,"n":166,"o":11.73,"t":"2026-10-07T16:30:00Z","v":32679,"vw":11.743333},{"c":11.73,"h":11.78,"l":11.71,"n":190,"o":11.75,"t":"2026-10-07T16:45:00Z","v":32296,"vw":11.732945},{"c":11.87,"h":11.87,"l":11.74,"n":156,"o":11.74,"t":"2026-10-07T17:00:00Z","v":36914,"vw":11.822304},{"c":11.869,"h":11.88,"l":11.795,"n":186,"o":11.8645,"t":"2026-10-07T17:15:00Z","v":28413,"vw":11.852993},{"c":11.72,"h":11.86,"l":11.715,"n":160,"o":11.849,"t":"2026-10-07T17:30:00Z","v":47422,"vw":11.765069},{"c":11.7112,"h":11.75,"l":11.67,"n":227,"o":11.72,"t":"2026-10-07T17:45:00Z","v":123564,"vw":11.714335},{"c":11.6699,"h":11.8,"l":11.66,"n":265,"o":11.69,"t":"2026-10-07T18:00:00Z","v":57707,"vw":11.723045},{"c":11.68,"h":11.72,"l":11.59,"n":212,"o":11.67,"t":"2026-10-07T18:15:00Z","v":42823,"vw":11.648612},{"c":11.715,"h":11.7365,"l":11.6,"n":142,"o":11.6762,"t":"2026-10-07T18:30:00Z","v":33396,"vw":11.655857},{"c":11.87,"h":11.89,"l":11.75,"n":112,"o":11.75,"t":"2026-10-07T18:45:00Z","v":34576,"vw":11.833483},{"c":11.87,"h":11.94,"l":11.82,"n":151,"o":11.85,"t":"2026-10-07T19:00:00Z","v":98266,"vw":11.850522},{"c":11.89,"h":11.93,"l":11.78,"n":125,"o":11.88,"t":"2026-10-07T19:15:00Z","v":26601,"vw":11.85942},{"c":11.83,"h":11.93,"l":11.7301,"n":165,"o":11.8997,"t":"2026-10-07T19:30:00Z","v":42916,"vw":11.812689},{"c":11.83,"h":11.87,"l":11.75,"n":310,"o":11.82,"t":"2026-10-07T19:45:00Z","v":64878,"vw":11.828402},{"c":11.84,"h":11.8789,"l":11.83,"n":156,"o":11.83,"t":"2026-10-07T20:00:00Z","v":13954,"vw":11.849914},{"c":11.91,"h":11.94,"l":11.83,"n":271,"o":11.83,"t":"2026-10-07T20:15:00Z","v":40532,"vw":11.886681},{"c":11.9,"h":11.93,"l":11.8652,"n":56,"o":11.926,"t":"2026-10-07T20:30:00Z","v":10577,"vw":11.898742},{"c":11.93,"h":11.95,"l":11.912,"n":59,"o":11.912,"t":"2026-10-07T20:45:00Z","v":7639,"vw":11.931539},{"c":11.94,"h":11.94,"l":11.9,"n":14,"o":11.9,"t":"2026-10-07T21:00:00Z","v":5492,"vw":11.925612},{"c":11.93,"h":11.93,"l":11.93,"n":3,"o":11.93,"t":"2026-10-07T21:15:00Z","v":1888,"vw":11.93},{"c":11.99,"h":11.99,"l":11.99,"n":8,"o":11.99,"t":"2026-10-07T21:30:00Z","v":422,"vw":11.99},{"c":11.9907,"h":12,"l":11.94,"n":15,"o":11.94,"t":"2026-10-07T21:45:00Z","v":2324,"vw":11.98544},{"c":12,"h":12,"l":11.99,"n":7,"o":11.99,"t":"2026-10-07T22:00:00Z","v":1823,"vw":11.994213},{"c":12.06,"h":12.06,"l":12.04,"n":25,"o":12.05,"t":"2026-10-07T22:30:00Z","v":10139,"vw":12.055862},{"c":12.06,"h":12.0999,"l":12.04,"n":12,"o":12.0661,"t":"2026-10-07T22:45:00Z","v":1150,"vw":12.058061},{"c":12.0599,"h":12.09,"l":12.0599,"n":10,"o":12.09,"t":"2026-10-07T23:00:00Z","v":868,"vw":12.073914},{"c":12.09,"h":12.09,"l":12.056,"n":21,"o":12.06,"t":"2026-10-07T23:15:00Z","v":2600,"vw":12.080505},{"c":12.065,"h":12.09,"l":12.0401,"n":9,"o":12.0401,"t":"2026-10-07T23:30:00Z","v":4738,"vw":12.088391},{"c":12.08,"h":12.08,"l":12.08,"n":3,"o":12.08,"t":"2026-10-07T23:45:00Z","v":300,"vw":12.08},{"c":11.56,"h":11.9,"l":11.43,"n":218,"o":11.63,"t":"2026-10-08T08:00:00Z","v":46780,"vw":11.566793},{"c":11.63,"h":11.63,"l":11.55,"n":10,"o":11.55,"t":"2026-10-08T08:15:00Z","v":1586,"vw":11.616667},{"c":11.63,"h":11.63,"l":11.62,"n":8,"o":11.63,"t":"2026-10-08T08:30:00Z","v":1702,"vw":11.628439},{"c":11.7,"h":11.7,"l":11.6,"n":12,"o":11.6,"t":"2026-10-08T09:00:00Z","v":1848,"vw":11.63617},{"c":11.65,"h":11.65,"l":11.62,"n":55,"o":11.65,"t":"2026-10-08T09:15:00Z","v":11260,"vw":11.630154},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-08T09:45:00Z","v":600,"vw":11.68},{"c":11.57,"h":11.61,"l":11.57,"n":4,"o":11.61,"t":"2026-10-08T10:00:00Z","v":563,"vw":11.592173},{"c":11.39,"h":11.55,"l":11.39,"n":25,"o":11.55,"t":"2026-10-08T10:15:00Z","v":2537,"vw":11.468862},{"c":11.39,"h":11.45,"l":11.3238,"n":9,"o":11.3238,"t":"2026-10-08T10:30:00Z","v":6855,"vw":11.353206},{"c":11.35,"h":11.43,"l":11.35,"n":47,"o":11.39,"t":"2026-10-08T10:45:00Z","v":16261,"vw":11.368997},{"c":11.27,"h":11.389,"l":11.24,"n":62,"o":11.389,"t":"2026-10-08T11:00:00Z","v":14127,"vw":11.306742},{"c":11.33,"h":11.37,"l":11.33,"n":17,"o":11.35,"t":"2026-10-08T11:15:00Z","v":3688,"vw":11.336197},{"c":11.43,"h":11.51,"l":11.28,"n":103,"o":11.34,"t":"2026-10-08T11:30:00Z","v":26255,"vw":11.361349},{"c":11.4,"h":11.4491,"l":11.4,"n":6,"o":11.4491,"t":"2026-10-08T11:45:00Z","v":3850,"vw":11.438179},{"c":11.41,"h":11.41,"l":11.33,"n":11,"o":11.35,"t":"2026-10-08T12:00:00Z","v":3918,"vw":11.357595},{"c":11.37,"h":11.37,"l":11.3,"n":43,"o":11.3491,"t":"2026-10-08T12:15:00Z","v":12683,"vw":11.335695},{"c":11.45,"h":11.45,"l":11.38,"n":6,"o":11.38,"t":"2026-10-08T12:30:00Z","v":1405,"vw":11.414057},{"c":11.42,"h":11.43,"l":11.35,"n":17,"o":11.39,"t":"2026-10-08T12:45:00Z","v":2615,"vw":11.382855},{"c":11.51,"h":11.51,"l":11.4,"n":6,"o":11.46,"t":"2026-10-08T13:00:00Z","v":677,"vw":11.463571},{"c":11.28,"h":11.54,"l":11.23,"n":166,"o":11.5,"t":"2026-10-08T13:15:00Z","v":19129,"vw":11.304751},{"c":10.77,"h":11.385,"l":10.72,"n":1021,"o":11.33,"t":"2026-10-08T13:30:00Z","v":285458,"vw":10.936578},{"c":10.58,"h":10.8296,"l":10.57,"n":403,"o":10.75,"t":"2026-10-08T13:45:00Z","v":125151,"vw":10.703008},{"c":10.57,"h":10.69,"l":10.4938,"n":648,"o":10.5766,"t":"2026-10-08T14:00:00Z","v":112154,"vw":10.569284},{"c":10.8112,"h":10.858,"l":10.565,"n":479,"o":10.58,"t":"2026-10-08T14:15:00Z","v":138047,"vw":10.684046},{"c":10.545,"h":10.7929,"l":10.53,"n":243,"o":10.77,"t":"2026-10-08T14:30:00Z","v":43726,"vw":10.680857},{"c":10.5932,"h":10.605,"l":10.495,"n":271,"o":10.545,"t":"2026-10-08T14:45:00Z","v":61235,"vw":10.538294},{"c":10.4,"h":10.5848,"l":10.38,"n":314,"o":10.5848,"t":"2026-10-08T15:00:00Z","v":62201,"vw":10.459209},{"c":10.4,"h":10.43,"l":10.305,"n":366,"o":10.39,"t":"2026-10-08T15:15:00Z","v":90736,"vw":10.383654},{"c":10.43,"h":10.44,"l":10.305,"n":272,"o":10.395,"t":"2026-10-08T15:30:00Z","v":47644,"vw":10.357891},{"c":10.32,"h":10.479,"l":10.3,"n":219,"o":10.46,"t":"2026-10-08T15:45:00Z","v":30808,"vw":10.391581},{"c":10.35,"h":10.4329,"l":10.3,"n":256,"o":10.33,"t":"2026-10-08T16:00:00Z","v":42170,"vw":10.347438},{"c":10.3495,"h":10.51,"l":10.33,"n":236,"o":10.35,"t":"2026-10-08T16:15:00Z","v":40488,"vw":10.388137},{"c":10.13,"h":10.33,"l":10.1,"n":306,"o":10.32,"t":"2026-10-08T16:30:00Z","v":55607,"vw":10.243344},{"c":9.84,"h":10.14,"l":9.76,"n":654,"o":10.12,"t":"2026-10-08T16:45:00Z","v":130790,"vw":9.925042},{"c":10.038,"h":10.038,"l":9.725,"n":395,"o":9.83,"t":"2026-10-08T17:00:00Z","v":66242,"vw":9.828837},{"c":9.86,"h":10.03,"l":9.73,"n":335,"o":10.03,"t":"2026-10-08T17:15:00Z","v":68585,"vw":9.875903},{"c":9.8301,"h":9.92,"l":9.795,"n":227,"o":9.84,"t":"2026-10-08T17:30:00Z","v":44728,"vw":9.847878},{"c":9.905,"h":9.935,"l":9.77,"n":236,"o":9.87,"t":"2026-10-08T17:45:00Z","v":37561,"vw":9.835826},{"c":9.82,"h":9.9099,"l":9.7801,"n":288,"o":9.9099,"t":"2026-10-08T18:00:00Z","v":51678,"vw":9.819873},{"c":9.999,"h":10.02,"l":9.83,"n":182,"o":9.83,"t":"2026-10-08T18:15:00Z","v":59185,"vw":9.911445},{"c":10.0193,"h":10.0259,"l":9.95,"n":187,"o":10.01,"t":"2026-10-08T18:30:00Z","v":36354,"vw":9.986999},{"c":10.055,"h":10.09,"l":9.9786,"n":173,"o":10.0878,"t":"2026-10-08T18:45:00Z","v":40492,"vw":10.019505},{"c":9.97,"h":10.06,"l":9.96,"n":284,"o":10.03,"t":"2026-10-08T19:00:00Z","v":45596,"vw":10.016958},{"c":10.1179,"h":10.19,"l":9.95,"n":209,"o":9.96,"t":"2026-10-08T19:15:00Z","v":34095,"vw":10.085022},{"c":9.99,"h":10.0935,"l":9.97,"n":231,"o":10.0935,"t":"2026-10-08T19:30:00Z","v":59027,"vw":10.005191},{"c":10.01,"h":10.15,"l":9.93,"n":561,"o":9.99,"t":"2026-10-08T19:45:00Z","v":102426,"vw":10.006467},{"c":10.14,"h":10.1486,"l":10,"n":71,"o":10.02,"t":"2026-10-08T20:00:00Z","v":13529,"vw":10.060425},{"c":10.12,"h":10.16,"l":10.12,"n":34,"o":10.15,"t":"2026-10-08T20:15:00Z","v":5392,"vw":10.144901},{"c":10.17,"h":10.17,"l":10.07,"n":30,"o":10.14,"t":"2026-10-08T20:30:00Z","v":3583,"vw":10.11726},{"c":10.12,"h":10.17,"l":10.12,"n":23,"o":10.17,"t":"2026-10-08T20:45:00Z","v":3138,"vw":10.135262},{"c":10.13,"h":10.1489,"l":10.111,"n":10,"o":10.1489,"t":"2026-10-08T21:00:00Z","v":1633,"vw":10.124491},{"c":10.16,"h":10.16,"l":10.15,"n":7,"o":10.1594,"t":"2026-10-08T21:15:00Z","v":2127,"vw":10.156648},{"c":10.2,"h":10.25,"l":10.16,"n":16,"o":10.16,"t":"2026-10-08T21:30:00Z","v":4621,"vw":10.18499},{"c":10.25,"h":10.25,"l":10.15,"n":14,"o":10.15,"t":"2026-10-08T21:45:00Z","v":3783,"vw":10.240952},{"c":10.29,"h":10.3,"l":10.25,"n":17,"o":10.25,"t":"2026-10-08T22:00:00Z","v":642,"vw":10.28748},{"c":10.27,"h":10.33,"l":10.2662,"n":54,"o":10.29,"t":"2026-10-08T22:15:00Z","v":3865,"vw":10.277986},{"c":10.3471,"h":10.3484,"l":10.34,"n":3,"o":10.3484,"t":"2026-10-08T22:30:00Z","v":1150,"vw":10.346287},{"c":10.27,"h":10.3288,"l":10.25,"n":24,"o":10.3288,"t":"2026-10-08T22:45:00Z","v":5887,"vw":10.283339},{"c":10.25,"h":10.27,"l":10.21,"n":6,"o":10.27,"t":"2026-10-08T23:00:00Z","v":1250,"vw":10.238525},{"c":10.21,"h":10.26,"l":10.21,"n":10,"o":10.259,"t":"2026-10-08T23:15:00Z","v":1366,"vw":10.246107},{"c":10.171,"h":10.171,"l":10.17,"n":7,"o":10.17,"t":"2026-10-08T23:30:00Z","v":735,"vw":10.170314},{"c":10.16,"h":10.16,"l":10.15,"n":7,"o":10.15,"t":"2026-10-08T23:45:00Z","v":612,"vw":10.156364},{"c":10.68,"h":10.72,"l":10.45,"n":239,"o":10.53,"t":"2026-10-09T08:00:00Z","v":29307,"vw":10.592405},{"c":10.7,"h":10.701,"l":10.68,"n":10,"o":10.7,"t":"2026-10-09T08:15:00Z","v":1748,"vw":10.694833},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-09T08:30:00Z","v":487,"vw":10.69},{"c":10.7179,"h":10.73,"l":10.69,"n":8,"o":10.69,"t":"2026-10-09T08:45:00Z","v":1515,"vw":10.701758},{"c":10.61,"h":10.65,"l":10.6,"n":8,"o":10.65,"t":"2026-10-09T09:00:00Z","v":1700,"vw":10.624602},{"c":10.63,"h":10.63,"l":10.59,"n":16,"o":10.59,"t":"2026-10-09T09:15:00Z","v":1270,"vw":10.624804},{"c":10.6,"h":10.6344,"l":10.6,"n":4,"o":10.61,"t":"2026-10-09T09:45:00Z","v":700,"vw":10.623233},{"c":10.59,"h":10.63,"l":10.57,"n":6,"o":10.63,"t":"2026-10-09T10:00:00Z","v":1187,"vw":10.5984},{"c":10.6055,"h":10.6055,"l":10.6055,"n":1,"o":10.6055,"t":"2026-10-09T10:15:00Z","v":1234,"vw":10.6055},{"c":10.5,"h":10.55,"l":10.5,"n":18,"o":10.55,"t":"2026-10-09T10:30:00Z","v":2478,"vw":10.516198},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-09T10:45:00Z","v":203,"vw":10.5},{"c":10.46,"h":10.61,"l":10.46,"n":42,"o":10.58,"t":"2026-10-09T11:00:00Z","v":15383,"vw":10.536687},{"c":10.55,"h":10.55,"l":10.44,"n":17,"o":10.51,"t":"2026-10-09T11:15:00Z","v":5720,"vw":10.534736},{"c":10.57,"h":10.57,"l":10.53,"n":18,"o":10.55,"t":"2026-10-09T11:30:00Z","v":4130,"vw":10.542322},{"c":10.48,"h":10.58,"l":10.48,"n":26,"o":10.58,"t":"2026-10-09T11:45:00Z","v":4758,"vw":10.523453},{"c":10.4918,"h":10.4918,"l":10.47,"n":9,"o":10.47,"t":"2026-10-09T12:00:00Z","v":2741,"vw":10.483146},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-09T12:15:00Z","v":2100,"vw":10.5},{"c":10.4961,"h":10.54,"l":10.43,"n":9,"o":10.5,"t":"2026-10-09T12:30:00Z","v":3563,"vw":10.4686},{"c":10.43,"h":10.4952,"l":10.4,"n":36,"o":10.4952,"t":"2026-10-09T12:45:00Z","v":11075,"vw":10.423481},{"c":10.45,"h":10.4923,"l":10.45,"n":15,"o":10.4923,"t":"2026-10-09T13:00:00Z","v":2294,"vw":10.466143},{"c":10.3,"h":10.45,"l":10.285,"n":81,"o":10.45,"t":"2026-10-09T13:15:00Z","v":11184,"vw":10.337231},{"c":9.7,"h":10.32,"l":9.7,"n":606,"o":10.32,"t":"2026-10-09T13:30:00Z","v":170511,"vw":9.934293},{"c":9.65,"h":9.7823,"l":9.625,"n":369,"o":9.69,"t":"2026-10-09T13:45:00Z","v":64457,"vw":9.684084},{"c":9.76,"h":9.79,"l":9.63,"n":311,"o":9.67,"t":"2026-10-09T14:00:00Z","v":93367,"vw":9.682892},{"c":9.7439,"h":9.79,"l":9.7204,"n":149,"o":9.76,"t":"2026-10-09T14:15:00Z","v":46337,"vw":9.747918},{"c":9.75,"h":9.8428,"l":9.69,"n":169,"o":9.76,"t":"2026-10-09T14:30:00Z","v":100946,"vw":9.722717},{"c":9.76,"h":9.8,"l":9.7,"n":118,"o":9.7243,"t":"2026-10-09T14:45:00Z","v":32070,"vw":9.7422},{"c":9.69,"h":9.8387,"l":9.69,"n":187,"o":9.75,"t":"2026-10-09T15:00:00Z","v":34290,"vw":9.753058},{"c":9.545,"h":9.7,"l":9.545,"n":305,"o":9.685,"t":"2026-10-09T15:15:00Z","v":112801,"vw":9.628192},{"c":9.51,"h":9.61,"l":9.51,"n":196,"o":9.545,"t":"2026-10-09T15:30:00Z","v":35534,"vw":9.554529},{"c":9.5,"h":9.55,"l":9.46,"n":364,"o":9.515,"t":"2026-10-09T15:45:00Z","v":89049,"vw":9.510263},{"c":9.59,"h":9.61,"l":9.49,"n":616,"o":9.5,"t":"2026-10-09T16:00:00Z","v":316095,"vw":9.554878},{"c":9.6,"h":9.62,"l":9.55,"n":139,"o":9.619,"t":"2026-10-09T16:15:00Z","v":28557,"vw":9.588107},{"c":9.55,"h":9.63,"l":9.55,"n":117,"o":9.59,"t":"2026-10-09T16:30:00Z","v":20988,"vw":9.594834},{"c":9.58,"h":9.63,"l":9.56,"n":204,"o":9.56,"t":"2026-10-09T16:45:00Z","v":72683,"vw":9.600348},{"c":9.59,"h":9.62,"l":9.568,"n":96,"o":9.58,"t":"2026-10-09T17:00:00Z","v":18594,"vw":9.591607},{"c":9.515,"h":9.61,"l":9.505,"n":186,"o":9.59,"t":"2026-10-09T17:15:00Z","v":30959,"vw":9.547135},{"c":9.52,"h":9.53,"l":9.5003,"n":97,"o":9.515,"t":"2026-10-09T17:30:00Z","v":52643,"vw":9.516573},{"c":9.575,"h":9.63,"l":9.5099,"n":357,"o":9.52,"t":"2026-10-09T17:45:00Z","v":89156,"vw":9.568587},{"c":9.53,"h":9.5652,"l":9.51,"n":106,"o":9.56,"t":"2026-10-09T18:00:00Z","v":37430,"vw":9.535892},{"c":9.49,"h":9.53,"l":9.49,"n":103,"o":9.5296,"t":"2026-10-09T18:15:00Z","v":20334,"vw":9.506132},{"c":9.43,"h":9.505,"l":9.425,"n":169,"o":9.5035,"t":"2026-10-09T18:30:00Z","v":61449,"vw":9.440649},{"c":9.48,"h":9.55,"l":9.445,"n":271,"o":9.4499,"t":"2026-10-09T18:45:00Z","v":67932,"vw":9.505001},{"c":9.485,"h":9.53,"l":9.485,"n":139,"o":9.4938,"t":"2026-10-09T19:00:00Z","v":23767,"vw":9.50341},{"c":9.435,"h":9.52,"l":9.43,"n":229,"o":9.48,"t":"2026-10-09T19:15:00Z","v":52975,"vw":9.485535},{"c":9.51,"h":9.52,"l":9.38,"n":266,"o":9.44,"t":"2026-10-09T19:30:00Z","v":47729,"vw":9.439929},{"c":9.705,"h":9.71,"l":9.48,"n":312,"o":9.51,"t":"2026-10-09T19:45:00Z","v":103003,"vw":9.627437},{"c":9.7899,"h":9.8,"l":9.62,"n":51,"o":9.72,"t":"2026-10-09T20:00:00Z","v":12527,"vw":9.747685},{"c":9.73,"h":9.79,"l":9.72,"n":8,"o":9.79,"t":"2026-10-09T20:15:00Z","v":862,"vw":9.742866},{"c":9.74,"h":9.74,"l":9.72,"n":11,"o":9.72,"t":"2026-10-09T20:30:00Z","v":696,"vw":9.727335},{"c":9.78,"h":9.78,"l":9.731,"n":7,"o":9.731,"t":"2026-10-09T20:45:00Z","v":652,"vw":9.744243},{"c":9.76,"h":9.77,"l":9.75,"n":6,"o":9.75,"t":"2026-10-09T21:00:00Z","v":1026,"vw":9.757},{"c":9.76,"h":9.76,"l":9.75,"n":6,"o":9.75,"t":"2026-10-09T21:15:00Z","v":1431,"vw":9.752647},{"c":9.74,"h":9.77,"l":9.74,"n":150,"o":9.77,"t":"2026-10-09T21:30:00Z","v":22034,"vw":9.746733},{"c":9.74,"h":9.74,"l":9.74,"n":5,"o":9.74,"t":"2026-10-09T22:00:00Z","v":4018,"vw":9.74},{"c":9.72,"h":9.72,"l":9.72,"n":7,"o":9.72,"t":"2026-10-09T22:15:00Z","v":295,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T22:30:00Z","v":188,"vw":9.72},{"c":9.73,"h":9.75,"l":9.73,"n":8,"o":9.75,"t":"2026-10-09T22:45:00Z","v":450,"vw":9.74449},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-09T23:15:00Z","v":350,"vw":9.73},{"c":9.72,"h":9.73,"l":9.72,"n":2,"o":9.73,"t":"2026-10-09T23:45:00Z","v":220,"vw":9.725455},{"c":10.8,"h":11.47,"l":10.77,"n":423,"o":11.42,"t":"2026-10-12T08:00:00Z","v":61092,"vw":11.252207},{"c":10.91,"h":10.91,"l":10.7,"n":34,"o":10.77,"t":"2026-10-12T08:15:00Z","v":8828,"vw":10.75326},{"c":10.56,"h":10.83,"l":10.56,"n":75,"o":10.8,"t":"2026-10-12T08:30:00Z","v":15166,"vw":10.649124},{"c":10.5461,"h":10.6533,"l":10.48,"n":130,"o":10.57,"t":"2026-10-12T08:45:00Z","v":30077,"vw":10.540532},{"c":10.67,"h":10.6919,"l":10.57,"n":50,"o":10.57,"t":"2026-10-12T09:00:00Z","v":11887,"vw":10.667219},{"c":10.57,"h":10.69,"l":10.57,"n":41,"o":10.67,"t":"2026-10-12T09:15:00Z","v":11385,"vw":10.664926},{"c":10.73,"h":10.73,"l":10.63,"n":35,"o":10.63,"t":"2026-10-12T09:30:00Z","v":9967,"vw":10.675166},{"c":10.74,"h":10.81,"l":10.72,"n":18,"o":10.72,"t":"2026-10-12T09:45:00Z","v":2607,"vw":10.765306},{"c":10.79,"h":10.81,"l":10.66,"n":60,"o":10.74,"t":"2026-10-12T10:00:00Z","v":8455,"vw":10.737267},{"c":10.64,"h":10.7,"l":10.6,"n":41,"o":10.69,"t":"2026-10-12T10:15:00Z","v":5667,"vw":10.650081},{"c":10.72,"h":10.72,"l":10.6,"n":10,"o":10.62,"t":"2026-10-12T10:30:00Z","v":1012,"vw":10.660285},{"c":10.67,"h":10.77,"l":10.64,"n":115,"o":10.7,"t":"2026-10-12T10:45:00Z","v":21203,"vw":10.711593},{"c":10.2799,"h":10.72,"l":10.27,"n":410,"o":10.71,"t":"2026-10-12T11:00:00Z","v":89178,"vw":10.519898},{"c":10.43,"h":10.43,"l":10.35,"n":136,"o":10.35,"t":"2026-10-12T11:15:00Z","v":101482,"vw":10.393997},{"c":10.41,"h":10.48,"l":10.34,"n":207,"o":10.41,"t":"2026-10-12T11:30:00Z","v":43982,"vw":10.418791},{"c":10.47,"h":10.52,"l":10.38,"n":117,"o":10.41,"t":"2026-10-12T11:45:00Z","v":29922,"vw":10.466068},{"c":10.507,"h":10.5098,"l":10.39,"n":58,"o":10.4,"t":"2026-10-12T12:00:00Z","v":14780,"vw":10.44339},{"c":10.42,"h":10.5093,"l":10.41,"n":38,"o":10.5,"t":"2026-10-12T12:15:00Z","v":9699,"vw":10.469779},{"c":10.38,"h":10.54,"l":10.31,"n":457,"o":10.4,"t":"2026-10-12T12:30:00Z","v":87229,"vw":10.437809},{"c":10.44,"h":10.5,"l":10.34,"n":134,"o":10.4,"t":"2026-10-12T12:45:00Z","v":33978,"vw":10.421688},{"c":10.5042,"h":10.57,"l":10.4,"n":71,"o":10.4393,"t":"2026-10-12T13:00:00Z","v":29779,"vw":10.483089},{"c":10.3,"h":10.4797,"l":10.26,"n":234,"o":10.47,"t":"2026-10-12T13:15:00Z","v":39421,"vw":10.400006},{"c":10.22,"h":10.5,"l":9.92,"n":2717,"o":10.31,"t":"2026-10-12T13:30:00Z","v":459746,"vw":10.146157},{"c":9.87,"h":10.23,"l":9.82,"n":1966,"o":10.23,"t":"2026-10-12T13:45:00Z","v":419808,"vw":9.967931},{"c":10.04,"h":10.11,"l":9.85,"n":1691,"o":9.8744,"t":"2026-10-12T14:00:00Z","v":411894,"vw":9.978299},{"c":9.99,"h":10.09,"l":9.89,"n":1082,"o":10.045,"t":"2026-10-12T14:15:00Z","v":232124,"vw":9.982961},{"c":9.725,"h":10,"l":9.71,"n":779,"o":10,"t":"2026-10-12T14:30:00Z","v":238352,"vw":9.800803},{"c":9.79,"h":9.89,"l":9.71,"n":540,"o":9.73,"t":"2026-10-12T14:45:00Z","v":155960,"vw":9.796656},{"c":9.85,"h":9.92,"l":9.8,"n":449,"o":9.81,"t":"2026-10-12T15:00:00Z","v":97946,"vw":9.872013},{"c":9.79,"h":9.9,"l":9.79,"n":340,"o":9.84,"t":"2026-10-12T15:15:00Z","v":86102,"vw":9.832716},{"c":9.85,"h":9.8698,"l":9.76,"n":542,"o":9.78,"t":"2026-10-12T15:30:00Z","v":158547,"vw":9.791318},{"c":9.92,"h":9.96,"l":9.81,"n":413,"o":9.84,"t":"2026-10-12T15:45:00Z","v":85725,"vw":9.879243},{"c":9.815,"h":9.96,"l":9.815,"n":356,"o":9.91,"t":"2026-10-12T16:00:00Z","v":88990,"vw":9.882268},{"c":9.82,"h":9.85,"l":9.8005,"n":269,"o":9.82,"t":"2026-10-12T16:15:00Z","v":80625,"vw":9.827755},{"c":9.735,"h":9.805,"l":9.62,"n":588,"o":9.8,"t":"2026-10-12T16:30:00Z","v":197625,"vw":9.690071},{"c":9.62,"h":9.74,"l":9.62,"n":264,"o":9.735,"t":"2026-10-12T16:45:00Z","v":62541,"vw":9.689056},{"c":9.67,"h":9.705,"l":9.605,"n":250,"o":9.605,"t":"2026-10-12T17:00:00Z","v":68667,"vw":9.662808},{"c":9.572,"h":9.6773,"l":9.572,"n":218,"o":9.67,"t":"2026-10-12T17:15:00Z","v":71939,"vw":9.612847},{"c":9.5999,"h":9.62,"l":9.5501,"n":332,"o":9.5799,"t":"2026-10-12T17:30:00Z","v":207387,"vw":9.584768},{"c":9.5617,"h":9.64,"l":9.5617,"n":203,"o":9.59,"t":"2026-10-12T17:45:00Z","v":63617,"vw":9.603835},{"c":9.48,"h":9.57,"l":9.48,"n":381,"o":9.56,"t":"2026-10-12T18:00:00Z","v":97130,"vw":9.521265},{"c":9.53,"h":9.56,"l":9.465,"n":239,"o":9.48,"t":"2026-10-12T18:15:00Z","v":96626,"vw":9.523035},{"c":9.455,"h":9.5294,"l":9.455,"n":235,"o":9.515,"t":"2026-10-12T18:30:00Z","v":63221,"vw":9.484644},{"c":9.49,"h":9.5,"l":9.38,"n":461,"o":9.45,"t":"2026-10-12T18:45:00Z","v":90571,"vw":9.447245},{"c":9.48,"h":9.54,"l":9.48,"n":258,"o":9.49,"t":"2026-10-12T19:00:00Z","v":44224,"vw":9.503473},{"c":9.555,"h":9.59,"l":9.47,"n":367,"o":9.48,"t":"2026-10-12T19:15:00Z","v":60923,"vw":9.518681},{"c":9.59,"h":9.67,"l":9.5461,"n":719,"o":9.555,"t":"2026-10-12T19:30:00Z","v":152444,"vw":9.606842},{"c":9.5,"h":9.64,"l":9.47,"n":688,"o":9.6,"t":"2026-10-12T19:45:00Z","v":168938,"vw":9.553951},{"c":9.57,"h":9.59,"l":9.47,"n":194,"o":9.47,"t":"2026-10-12T20:00:00Z","v":21425,"vw":9.534295},{"c":9.57,"h":9.5898,"l":9.56,"n":56,"o":9.56,"t":"2026-10-12T20:15:00Z","v":6791,"vw":9.564285},{"c":9.6276,"h":9.6276,"l":9.57,"n":31,"o":9.597,"t":"2026-10-12T20:30:00Z","v":5426,"vw":9.593089},{"c":9.67,"h":9.67,"l":9.6262,"n":26,"o":9.64,"t":"2026-10-12T20:45:00Z","v":3770,"vw":9.656541},{"c":9.67,"h":9.67,"l":9.66,"n":6,"o":9.6654,"t":"2026-10-12T21:00:00Z","v":658,"vw":9.664792},{"c":9.639,"h":9.64,"l":9.639,"n":4,"o":9.64,"t":"2026-10-12T21:15:00Z","v":330,"vw":9.639476},{"c":9.63,"h":9.63,"l":9.62,"n":5,"o":9.62,"t":"2026-10-12T21:30:00Z","v":1136,"vw":9.621323},{"c":9.55,"h":9.6264,"l":9.55,"n":14,"o":9.6264,"t":"2026-10-12T21:45:00Z","v":2011,"vw":9.591712},{"c":9.63,"h":9.63,"l":9.6199,"n":4,"o":9.63,"t":"2026-10-12T22:00:00Z","v":1028,"vw":9.623936},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-12T22:15:00Z","v":2000,"vw":9.64},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-12T22:30:00Z","v":400,"vw":9.56},{"c":9.51,"h":9.53,"l":9.5,"n":15,"o":9.5,"t":"2026-10-12T22:45:00Z","v":3969,"vw":9.518901},{"c":9.49,"h":9.51,"l":9.45,"n":9,"o":9.45,"t":"2026-10-12T23:00:00Z","v":1897,"vw":9.458049},{"c":9.45,"h":9.46,"l":9.44,"n":32,"o":9.44,"t":"2026-10-12T23:15:00Z","v":5065,"vw":9.447697},{"c":9.41,"h":9.41,"l":9.34,"n":64,"o":9.4,"t":"2026-10-12T23:30:00Z","v":6356,"vw":9.368978},{"c":9.32,"h":9.3982,"l":9.32,"n":14,"o":9.3982,"t":"2026-10-12T23:45:00Z","v":1567,"vw":9.366323},{"c":9.16,"h":9.2,"l":8.97,"n":230,"o":9.09,"t":"2026-10-13T08:00:00Z","v":48162,"vw":9.069365},{"c":9.16,"h":9.16,"l":9.11,"n":4,"o":9.11,"t":"2026-10-13T08:15:00Z","v":1344,"vw":9.141466},{"c":9.1795,"h":9.1795,"l":9.1795,"n":2,"o":9.1795,"t":"2026-10-13T08:30:00Z","v":178,"vw":9.1795},{"c":9.23,"h":9.26,"l":9.17,"n":58,"o":9.23,"t":"2026-10-13T09:00:00Z","v":13052,"vw":9.212145},{"c":9.19,"h":9.19,"l":9.18,"n":6,"o":9.18,"t":"2026-10-13T09:15:00Z","v":1100,"vw":9.181905},{"c":9.15,"h":9.2,"l":9.15,"n":7,"o":9.19,"t":"2026-10-13T09:30:00Z","v":1650,"vw":9.186188},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-13T09:45:00Z","v":920,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-13T10:00:00Z","v":200,"vw":9.16},{"c":9.16,"h":9.18,"l":9.16,"n":2,"o":9.18,"t":"2026-10-13T10:15:00Z","v":1127,"vw":9.161775},{"c":9.08,"h":9.14,"l":9.08,"n":13,"o":9.14,"t":"2026-10-13T10:30:00Z","v":2326,"vw":9.099391},{"c":9.04,"h":9.08,"l":9.04,"n":8,"o":9.08,"t":"2026-10-13T10:45:00Z","v":633,"vw":9.063333},{"c":8.93,"h":9.0699,"l":8.91,"n":139,"o":9.0699,"t":"2026-10-13T11:00:00Z","v":30218,"vw":8.979146},{"c":8.99,"h":9,"l":8.91,"n":72,"o":8.95,"t":"2026-10-13T11:15:00Z","v":17600,"vw":8.963672},{"c":9.02,"h":9.02,"l":9,"n":15,"o":9,"t":"2026-10-13T11:30:00Z","v":4529,"vw":9.006665},{"c":8.9597,"h":9.03,"l":8.95,"n":25,"o":9.03,"t":"2026-10-13T11:45:00Z","v":4081,"vw":8.976017},{"c":8.8,"h":8.92,"l":8.7,"n":522,"o":8.92,"t":"2026-10-13T12:00:00Z","v":100177,"vw":8.825129},{"c":8.77,"h":8.83,"l":8.75,"n":58,"o":8.81,"t":"2026-10-13T12:15:00Z","v":18431,"vw":8.791523},{"c":8.74,"h":8.83,"l":8.73,"n":31,"o":8.79,"t":"2026-10-13T12:30:00Z","v":4356,"vw":8.77806},{"c":8.76,"h":8.8,"l":8.62,"n":347,"o":8.72,"t":"2026-10-13T12:45:00Z","v":87044,"vw":8.700997},{"c":8.76,"h":8.78,"l":8.68,"n":142,"o":8.7102,"t":"2026-10-13T13:00:00Z","v":14631,"vw":8.720032},{"c":8.66,"h":8.72,"l":8.64,"n":196,"o":8.71,"t":"2026-10-13T13:15:00Z","v":37597,"vw":8.683351},{"c":8.6,"h":8.65,"l":8.33,"n":1333,"o":8.64,"t":"2026-10-13T13:30:00Z","v":312963,"vw":8.54093},{"c":8.4442,"h":8.72,"l":8.33,"n":1071,"o":8.59,"t":"2026-10-13T13:45:00Z","v":223048,"vw":8.46182},{"c":8.8,"h":8.85,"l":8.39,"n":845,"o":8.44,"t":"2026-10-13T14:00:00Z","v":158448,"vw":8.638944},{"c":8.82,"h":8.94,"l":8.71,"n":558,"o":8.85,"t":"2026-10-13T14:15:00Z","v":113544,"vw":8.842009},{"c":9.035,"h":9.035,"l":8.78,"n":514,"o":8.82,"t":"2026-10-13T14:30:00Z","v":96965,"vw":8.909003},{"c":9.03,"h":9.0751,"l":8.9118,"n":629,"o":9.03,"t":"2026-10-13T14:45:00Z","v":108027,"vw":9.015055},{"c":9.03,"h":9.07,"l":8.9526,"n":387,"o":9.03,"t":"2026-10-13T15:00:00Z","v":81226,"vw":9.01318},{"c":8.99,"h":9.055,"l":8.9689,"n":335,"o":9.02,"t":"2026-10-13T15:15:00Z","v":56877,"vw":9.007159},{"c":8.92,"h":9.01,"l":8.89,"n":250,"o":9,"t":"2026-10-13T15:30:00Z","v":60574,"vw":8.949606},{"c":8.985,"h":9.05,"l":8.8646,"n":302,"o":8.92,"t":"2026-10-13T15:45:00Z","v":47610,"vw":8.946656},{"c":9.11,"h":9.14,"l":8.98,"n":381,"o":8.98,"t":"2026-10-13T16:00:00Z","v":73961,"vw":9.078713},{"c":9.14,"h":9.17,"l":9.08,"n":224,"o":9.11,"t":"2026-10-13T16:15:00Z","v":32297,"vw":9.119568},{"c":9.305,"h":9.345,"l":9.16,"n":426,"o":9.16,"t":"2026-10-13T16:30:00Z","v":88718,"vw":9.284702},{"c":9.32,"h":9.47,"l":9.32,"n":482,"o":9.32,"t":"2026-10-13T16:45:00Z","v":101240,"vw":9.419103},{"c":9.32,"h":9.34,"l":9.255,"n":295,"o":9.32,"t":"2026-10-13T17:00:00Z","v":50967,"vw":9.29841},{"c":9.26,"h":9.34,"l":9.26,"n":149,"o":9.33,"t":"2026-10-13T17:15:00Z","v":20922,"vw":9.29399},{"c":9.34,"h":9.36,"l":9.26,"n":130,"o":9.26,"t":"2026-10-13T17:30:00Z","v":30705,"vw":9.309874},{"c":9.33,"h":9.41,"l":9.26,"n":180,"o":9.33,"t":"2026-10-13T17:45:00Z","v":42374,"vw":9.336636},{"c":9.35,"h":9.44,"l":9.3086,"n":250,"o":9.32,"t":"2026-10-13T18:00:00Z","v":56106,"vw":9.36284},{"c":9.33,"h":9.36,"l":9.3,"n":136,"o":9.35,"t":"2026-10-13T18:15:00Z","v":37240,"vw":9.335365},{"c":9.29,"h":9.36,"l":9.27,"n":85,"o":9.32,"t":"2026-10-13T18:30:00Z","v":19067,"vw":9.305381},{"c":9.31,"h":9.35,"l":9.28,"n":157,"o":9.28,"t":"2026-10-13T18:45:00Z","v":34467,"vw":9.317442},{"c":9.34,"h":9.38,"l":9.3,"n":158,"o":9.34,"t":"2026-10-13T19:00:00Z","v":40643,"vw":9.336467},{"c":9.44,"h":9.47,"l":9.32,"n":220,"o":9.36,"t":"2026-10-13T19:15:00Z","v":57791,"vw":9.418345},{"c":9.43,"h":9.49,"l":9.39,"n":365,"o":9.44,"t":"2026-10-13T19:30:00Z","v":73516,"vw":9.441598},{"c":9.465,"h":9.48,"l":9.4,"n":400,"o":9.42,"t":"2026-10-13T19:45:00Z","v":112816,"vw":9.424883},{"c":9.64,"h":9.64,"l":9.46,"n":69,"o":9.48,"t":"2026-10-13T20:00:00Z","v":21052,"vw":9.558095},{"c":9.56,"h":9.6244,"l":9.55,"n":21,"o":9.6244,"t":"2026-10-13T20:15:00Z","v":5589,"vw":9.599109},{"c":9.56,"h":9.5911,"l":9.56,"n":11,"o":9.5911,"t":"2026-10-13T20:30:00Z","v":1728,"vw":9.567646},{"c":9.56,"h":9.57,"l":9.55,"n":28,"o":9.56,"t":"2026-10-13T20:45:00Z","v":6595,"vw":9.559645},{"c":9.57,"h":9.5897,"l":9.4603,"n":31,"o":9.49,"t":"2026-10-13T21:15:00Z","v":6594,"vw":9.530695},{"c":9.59,"h":9.59,"l":9.58,"n":5,"o":9.59,"t":"2026-10-13T21:30:00Z","v":4621,"vw":9.589351},{"c":9.55,"h":9.56,"l":9.52,"n":11,"o":9.56,"t":"2026-10-13T22:00:00Z","v":2378,"vw":9.552006},{"c":9.62,"h":9.62,"l":9.56,"n":10,"o":9.56,"t":"2026-10-13T22:15:00Z","v":1230,"vw":9.578519},{"c":9.62,"h":9.62,"l":9.62,"n":8,"o":9.62,"t":"2026-10-13T22:30:00Z","v":591,"vw":9.62},{"c":9.7,"h":9.7,"l":9.66,"n":29,"o":9.66,"t":"2026-10-13T22:45:00Z","v":10966,"vw":9.684261},{"c":9.611,"h":9.611,"l":9.611,"n":1,"o":9.611,"t":"2026-10-13T23:00:00Z","v":187,"vw":9.611},{"c":9.61,"h":9.6389,"l":9.57,"n":7,"o":9.6389,"t":"2026-10-13T23:15:00Z","v":1510,"vw":9.578321},{"c":9.6,"h":9.6299,"l":9.59,"n":9,"o":9.59,"t":"2026-10-13T23:30:00Z","v":492,"vw":9.607281},{"c":9.59,"h":9.609,"l":9.59,"n":3,"o":9.609,"t":"2026-10-13T23:45:00Z","v":380,"vw":9.599737},{"c":9.54,"h":9.71,"l":9.29,"n":139,"o":9.52,"t":"2026-10-14T08:00:00Z","v":23441,"vw":9.463299},{"c":9.4,"h":9.45,"l":9.4,"n":6,"o":9.45,"t":"2026-10-14T08:30:00Z","v":1060,"vw":9.410377},{"c":9.37,"h":9.385,"l":9.3645,"n":3,"o":9.3645,"t":"2026-10-14T08:45:00Z","v":419,"vw":9.370705},{"c":9.38,"h":9.38,"l":9.32,"n":19,"o":9.36,"t":"2026-10-14T09:00:00Z","v":2680,"vw":9.354808},{"c":9.29,"h":9.38,"l":9.29,"n":15,"o":9.38,"t":"2026-10-14T09:15:00Z","v":3580,"vw":9.300861},{"c":9.26,"h":9.26,"l":9.2467,"n":2,"o":9.2467,"t":"2026-10-14T09:30:00Z","v":1478,"vw":9.256266},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-14T09:45:00Z","v":100,"vw":9.29},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-14T10:00:00Z","v":305,"vw":9.28},{"c":9.23,"h":9.275,"l":9.215,"n":40,"o":9.275,"t":"2026-10-14T10:45:00Z","v":5819,"vw":9.227682},{"c":9.14,"h":9.2,"l":9.05,"n":48,"o":9.2,"t":"2026-10-14T11:00:00Z","v":13875,"vw":9.125888},{"c":9.1,"h":9.11,"l":9.1,"n":3,"o":9.11,"t":"2026-10-14T11:15:00Z","v":222,"vw":9.105},{"c":9.08,"h":9.1191,"l":9.08,"n":30,"o":9.08,"t":"2026-10-14T11:30:00Z","v":5224,"vw":9.098101},{"c":9.13,"h":9.17,"l":9.1,"n":35,"o":9.1,"t":"2026-10-14T11:45:00Z","v":5906,"vw":9.12904},{"c":9.21,"h":9.21,"l":9.08,"n":81,"o":9.08,"t":"2026-10-14T12:00:00Z","v":12260,"vw":9.123225},{"c":9.19,"h":9.21,"l":9.16,"n":70,"o":9.2034,"t":"2026-10-14T12:15:00Z","v":8717,"vw":9.185756},{"c":8.71,"h":9.09,"l":8.7,"n":227,"o":9.09,"t":"2026-10-14T12:30:00Z","v":47192,"vw":8.812963},{"c":8.68,"h":8.8022,"l":8.679,"n":132,"o":8.7268,"t":"2026-10-14T12:45:00Z","v":20002,"vw":8.739167},{"c":8.7,"h":8.72,"l":8.65,"n":121,"o":8.68,"t":"2026-10-14T13:00:00Z","v":39053,"vw":8.679996},{"c":8.72,"h":8.82,"l":8.64,"n":240,"o":8.7,"t":"2026-10-14T13:15:00Z","v":44873,"vw":8.699769},{"c":8,"h":8.92,"l":7.91,"n":2395,"o":8.73,"t":"2026-10-14T13:30:00Z","v":425920,"vw":8.185025},{"c":7.615,"h":8.13,"l":7.615,"n":1833,"o":8,"t":"2026-10-14T13:45:00Z","v":351885,"vw":7.886828},{"c":7.655,"h":7.8455,"l":7.5601,"n":1633,"o":7.615,"t":"2026-10-14T14:00:00Z","v":385466,"vw":7.695155},{"c":7.72,"h":7.7307,"l":7.63,"n":807,"o":7.64,"t":"2026-10-14T14:15:00Z","v":171123,"vw":7.676144},{"c":7.885,"h":7.94,"l":7.7,"n":761,"o":7.71,"t":"2026-10-14T14:30:00Z","v":195318,"vw":7.836544},{"c":8,"h":8.05,"l":7.88,"n":675,"o":7.88,"t":"2026-10-14T14:45:00Z","v":163903,"vw":7.948867},{"c":7.76,"h":8,"l":7.66,"n":508,"o":7.99,"t":"2026-10-14T15:00:00Z","v":114696,"vw":7.763942},{"c":7.69,"h":7.82,"l":7.6601,"n":557,"o":7.76,"t":"2026-10-14T15:15:00Z","v":143581,"vw":7.741358},{"c":7.58,"h":7.72,"l":7.565,"n":536,"o":7.69,"t":"2026-10-14T15:30:00Z","v":220439,"vw":7.618754},{"c":7.605,"h":7.68,"l":7.58,"n":654,"o":7.58,"t":"2026-10-14T15:45:00Z","v":155013,"vw":7.625508},{"c":7.43,"h":7.605,"l":7.39,"n":822,"o":7.605,"t":"2026-10-14T16:00:00Z","v":212165,"vw":7.50795},{"c":7.4,"h":7.46,"l":7.3597,"n":399,"o":7.41,"t":"2026-10-14T16:15:00Z","v":172180,"vw":7.424651},{"c":7.57,"h":7.62,"l":7.4,"n":497,"o":7.4,"t":"2026-10-14T16:30:00Z","v":126689,"vw":7.54539},{"c":7.56,"h":7.58,"l":7.46,"n":241,"o":7.57,"t":"2026-10-14T16:45:00Z","v":63713,"vw":7.528415},{"c":7.4799,"h":7.58,"l":7.4778,"n":252,"o":7.564,"t":"2026-10-14T17:00:00Z","v":65037,"vw":7.53514},{"c":7.4099,"h":7.52,"l":7.385,"n":293,"o":7.48,"t":"2026-10-14T17:15:00Z","v":82431,"vw":7.460136},{"c":7.36,"h":7.4001,"l":7.29,"n":518,"o":7.4,"t":"2026-10-14T17:30:00Z","v":142883,"vw":7.344736},{"c":7.18,"h":7.35,"l":7.1496,"n":405,"o":7.35,"t":"2026-10-14T17:45:00Z","v":150181,"vw":7.241774},{"c":7.15,"h":7.22,"l":7.1303,"n":352,"o":7.17,"t":"2026-10-14T18:00:00Z","v":106682,"vw":7.187373},{"c":7.11,"h":7.19,"l":7.06,"n":328,"o":7.145,"t":"2026-10-14T18:15:00Z","v":75695,"vw":7.12259},{"c":7.12,"h":7.17,"l":7.085,"n":387,"o":7.12,"t":"2026-10-14T18:30:00Z","v":101110,"vw":7.123458},{"c":7.21,"h":7.25,"l":7.11,"n":523,"o":7.11,"t":"2026-10-14T18:45:00Z","v":130882,"vw":7.198761},{"c":7.12,"h":7.2367,"l":7.0996,"n":391,"o":7.2,"t":"2026-10-14T19:00:00Z","v":123878,"vw":7.186217},{"c":7.12,"h":7.26,"l":7.094,"n":430,"o":7.11,"t":"2026-10-14T19:15:00Z","v":111817,"vw":7.189688},{"c":7.1299,"h":7.19,"l":7.09,"n":495,"o":7.11,"t":"2026-10-14T19:30:00Z","v":112567,"vw":7.131229},{"c":7.155,"h":7.1769,"l":7.0536,"n":606,"o":7.125,"t":"2026-10-14T19:45:00Z","v":130285,"vw":7.131091},{"c":7.0531,"h":7.591,"l":7.04,"n":108,"o":7.16,"t":"2026-10-14T20:00:00Z","v":57011,"vw":7.353135},{"c":7.08,"h":7.08,"l":7.02,"n":99,"o":7.05,"t":"2026-10-14T20:15:00Z","v":9820,"vw":7.041892},{"c":7.07,"h":7.12,"l":7.07,"n":91,"o":7.079,"t":"2026-10-14T20:30:00Z","v":15042,"vw":7.080339},{"c":7.0696,"h":7.09,"l":7.04,"n":44,"o":7.0696,"t":"2026-10-14T20:45:00Z","v":7776,"vw":7.056463},{"c":7.08,"h":7.1,"l":7.08,"n":12,"o":7.08,"t":"2026-10-14T21:00:00Z","v":1163,"vw":7.083739},{"c":7.07,"h":7.21,"l":7.05,"n":26,"o":7.06,"t":"2026-10-14T21:15:00Z","v":2659,"vw":7.090884},{"c":7,"h":7.1966,"l":7,"n":54,"o":7.1966,"t":"2026-10-14T21:30:00Z","v":39185,"vw":7.005337},{"c":7.06,"h":7.0695,"l":7.01,"n":67,"o":7.02,"t":"2026-10-14T21:45:00Z","v":7256,"vw":7.051912},{"c":6.9809,"h":7.07,"l":6.94,"n":92,"o":7.06,"t":"2026-10-14T22:00:00Z","v":22260,"vw":6.995224},{"c":6.959,"h":7,"l":6.89,"n":76,"o":6.99,"t":"2026-10-14T22:15:00Z","v":15038,"vw":6.956712},{"c":6.92,"h":6.94,"l":6.8801,"n":56,"o":6.89,"t":"2026-10-14T22:30:00Z","v":13462,"vw":6.896603},{"c":6.93,"h":7.01,"l":6.891,"n":16,"o":6.891,"t":"2026-10-14T22:45:00Z","v":2968,"vw":6.926276},{"c":6.9,"h":6.96,"l":6.88,"n":45,"o":6.92,"t":"2026-10-14T23:00:00Z","v":11072,"vw":6.91074},{"c":6.83,"h":6.9,"l":6.82,"n":68,"o":6.89,"t":"2026-10-14T23:15:00Z","v":16445,"vw":6.855799},{"c":6.8,"h":6.8,"l":6.73,"n":101,"o":6.8,"t":"2026-10-14T23:30:00Z","v":23654,"vw":6.765779},{"c":6.82,"h":6.82,"l":6.73,"n":112,"o":6.79,"t":"2026-10-14T23:45:00Z","v":83131,"vw":6.750511},{"c":6.67,"h":7,"l":6.67,"n":324,"o":6.8,"t":"2026-10-15T08:00:00Z","v":57853,"vw":6.828846},{"c":6.69,"h":6.69,"l":6.615,"n":47,"o":6.68,"t":"2026-10-15T08:15:00Z","v":11522,"vw":6.652962},{"c":6.68,"h":6.7,"l":6.67,"n":23,"o":6.67,"t":"2026-10-15T08:30:00Z","v":3887,"vw":6.689053},{"c":6.82,"h":6.82,"l":6.67,"n":65,"o":6.68,"t":"2026-10-15T08:45:00Z","v":13610,"vw":6.789501},{"c":6.86,"h":6.86,"l":6.7705,"n":42,"o":6.79,"t":"2026-10-15T09:00:00Z","v":18248,"vw":6.808542},{"c":6.85,"h":6.87,"l":6.85,"n":25,"o":6.87,"t":"2026-10-15T09:15:00Z","v":4684,"vw":6.859581},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-15T09:30:00Z","v":134,"vw":6.75},{"c":6.72,"h":6.73,"l":6.72,"n":5,"o":6.73,"t":"2026-10-15T09:45:00Z","v":3085,"vw":6.72884},{"c":6.72,"h":6.72,"l":6.7,"n":21,"o":6.72,"t":"2026-10-15T10:00:00Z","v":3784,"vw":6.70243},{"c":6.73,"h":6.74,"l":6.72,"n":27,"o":6.729,"t":"2026-10-15T10:15:00Z","v":3390,"vw":6.733283},{"c":6.68,"h":6.73,"l":6.68,"n":21,"o":6.7,"t":"2026-10-15T10:30:00Z","v":4669,"vw":6.694097},{"c":6.59,"h":6.67,"l":6.59,"n":44,"o":6.67,"t":"2026-10-15T10:45:00Z","v":10981,"vw":6.626581},{"c":6.5648,"h":6.59,"l":6.4,"n":227,"o":6.58,"t":"2026-10-15T11:00:00Z","v":78080,"vw":6.500015},{"c":6.61,"h":6.6224,"l":6.4839,"n":143,"o":6.56,"t":"2026-10-15T11:15:00Z","v":44190,"vw":6.544798},{"c":6.664,"h":6.7197,"l":6.56,"n":184,"o":6.58,"t":"2026-10-15T11:30:00Z","v":36075,"vw":6.654981},{"c":6.63,"h":6.7,"l":6.61,"n":61,"o":6.67,"t":"2026-10-15T11:45:00Z","v":16127,"vw":6.653301},{"c":6.5805,"h":6.62,"l":6.51,"n":84,"o":6.61,"t":"2026-10-15T12:00:00Z","v":19708,"vw":6.582668},{"c":6.6109,"h":6.66,"l":6.54,"n":168,"o":6.575,"t":"2026-10-15T12:15:00Z","v":17898,"vw":6.579308},{"c":6.5824,"h":6.68,"l":6.45,"n":280,"o":6.68,"t":"2026-10-15T12:30:00Z","v":82724,"vw":6.530583},{"c":6.42,"h":6.58,"l":6.41,"n":304,"o":6.57,"t":"2026-10-15T12:45:00Z","v":46362,"vw":6.447486},{"c":6.4,"h":6.43,"l":6.3361,"n":140,"o":6.42,"t":"2026-10-15T13:00:00Z","v":34471,"vw":6.400432},{"c":6.35,"h":6.41,"l":6.21,"n":371,"o":6.41,"t":"2026-10-15T13:15:00Z","v":58903,"vw":6.332072},{"c":5.935,"h":6.51,"l":5.7366,"n":3358,"o":6.36,"t":"2026-10-15T13:30:00Z","v":981582,"vw":6.014591},{"c":5.4,"h":5.93,"l":5.38,"n":2913,"o":5.91,"t":"2026-10-15T13:45:00Z","v":707129,"vw":5.659989},{"c":5.39,"h":5.695,"l":5.355,"n":2597,"o":5.38,"t":"2026-10-15T14:00:00Z","v":641020,"vw":5.50188},{"c":5.47,"h":5.6045,"l":5.2912,"n":1212,"o":5.38,"t":"2026-10-15T14:15:00Z","v":325238,"vw":5.4301},{"c":5.89,"h":5.95,"l":5.405,"n":1257,"o":5.469,"t":"2026-10-15T14:30:00Z","v":366833,"vw":5.759764},{"c":5.969,"h":6.0532,"l":5.8,"n":1891,"o":5.895,"t":"2026-10-15T14:45:00Z","v":554898,"vw":5.918289},{"c":6.12,"h":6.2197,"l":5.86,"n":1397,"o":5.97,"t":"2026-10-15T15:00:00Z","v":503796,"vw":5.993348},{"c":5.92,"h":6.2,"l":5.87,"n":1459,"o":6.13,"t":"2026-10-15T15:15:00Z","v":440119,"vw":6.051747},{"c":5.89,"h":5.96,"l":5.83,"n":1117,"o":5.92,"t":"2026-10-15T15:30:00Z","v":294228,"vw":5.898473},{"c":6.0266,"h":6.04,"l":5.87,"n":696,"o":5.88,"t":"2026-10-15T15:45:00Z","v":213980,"vw":5.919113},{"c":6,"h":6.18,"l":5.9805,"n":881,"o":6.01,"t":"2026-10-15T16:00:00Z","v":290466,"vw":6.068752},{"c":5.9299,"h":6.0195,"l":5.9299,"n":451,"o":6,"t":"2026-10-15T16:15:00Z","v":164205,"vw":5.976918},{"c":6.1597,"h":6.1597,"l":5.8801,"n":867,"o":5.93,"t":"2026-10-15T16:30:00Z","v":398706,"vw":6.033893},{"c":6.21,"h":6.255,"l":6.155,"n":589,"o":6.155,"t":"2026-10-15T16:45:00Z","v":174524,"vw":6.213078},{"c":6.4,"h":6.45,"l":6.175,"n":630,"o":6.22,"t":"2026-10-15T17:00:00Z","v":162402,"vw":6.344604},{"c":6.455,"h":6.49,"l":6.33,"n":562,"o":6.41,"t":"2026-10-15T17:15:00Z","v":200182,"vw":6.403762},{"c":6.615,"h":6.66,"l":6.45,"n":697,"o":6.45,"t":"2026-10-15T17:30:00Z","v":210392,"vw":6.544132},{"c":6.665,"h":6.69,"l":6.56,"n":557,"o":6.61,"t":"2026-10-15T17:45:00Z","v":170383,"vw":6.627992},{"c":6.5176,"h":6.65,"l":6.5,"n":930,"o":6.65,"t":"2026-10-15T18:00:00Z","v":355980,"vw":6.585714},{"c":6.545,"h":6.56,"l":6.495,"n":384,"o":6.5199,"t":"2026-10-15T18:15:00Z","v":142419,"vw":6.521804},{"c":6.66,"h":6.67,"l":6.52,"n":291,"o":6.55,"t":"2026-10-15T18:30:00Z","v":95544,"vw":6.563581},{"c":6.69,"h":6.69,"l":6.57,"n":370,"o":6.67,"t":"2026-10-15T18:45:00Z","v":154651,"vw":6.621336},{"c":6.7699,"h":6.82,"l":6.69,"n":463,"o":6.7,"t":"2026-10-15T19:00:00Z","v":166077,"vw":6.751626},{"c":6.91,"h":6.98,"l":6.77,"n":548,"o":6.77,"t":"2026-10-15T19:15:00Z","v":178233,"vw":6.909314},{"c":6.94,"h":7.005,"l":6.84,"n":481,"o":6.9,"t":"2026-10-15T19:30:00Z","v":129070,"vw":6.941335},{"c":7.07,"h":7.09,"l":6.9101,"n":596,"o":6.95,"t":"2026-10-15T19:45:00Z","v":217258,"vw":7.009645},{"c":7.16,"h":7.27,"l":7.025,"n":215,"o":7.08,"t":"2026-10-15T20:00:00Z","v":67823,"vw":7.173785},{"c":7.21,"h":7.23,"l":7.12,"n":143,"o":7.159,"t":"2026-10-15T20:15:00Z","v":32042,"vw":7.172061},{"c":7.21,"h":7.27,"l":7.18,"n":126,"o":7.21,"t":"2026-10-15T20:30:00Z","v":16461,"vw":7.225776},{"c":7.1,"h":7.221,"l":7.05,"n":117,"o":7.22,"t":"2026-10-15T20:45:00Z","v":29731,"vw":7.144794},{"c":7,"h":7.08,"l":6.78,"n":104,"o":7.08,"t":"2026-10-15T21:00:00Z","v":35945,"vw":6.883289},{"c":7.1,"h":7.11,"l":6.94,"n":25,"o":6.94,"t":"2026-10-15T21:15:00Z","v":10591,"vw":7.062421},{"c":7.1,"h":7.1,"l":7,"n":17,"o":7,"t":"2026-10-15T21:30:00Z","v":5169,"vw":7.08527},{"c":7.13,"h":7.16,"l":7.13,"n":18,"o":7.15,"t":"2026-10-15T21:45:00Z","v":3930,"vw":7.150081},{"c":7.25,"h":7.2518,"l":7.13,"n":42,"o":7.14,"t":"2026-10-15T22:00:00Z","v":7164,"vw":7.201141},{"c":7.19,"h":7.24,"l":7.19,"n":19,"o":7.24,"t":"2026-10-15T22:15:00Z","v":8406,"vw":7.207217},{"c":7.15,"h":7.19,"l":7.101,"n":26,"o":7.18,"t":"2026-10-15T22:30:00Z","v":5522,"vw":7.155232},{"c":7.1,"h":7.14,"l":7.0689,"n":18,"o":7.13,"t":"2026-10-15T22:45:00Z","v":4230,"vw":7.108343},{"c":7.0691,"h":7.0691,"l":7.018,"n":12,"o":7.0277,"t":"2026-10-15T23:00:00Z","v":5898,"vw":7.034283},{"c":7.03,"h":7.03,"l":7.01,"n":25,"o":7.015,"t":"2026-10-15T23:15:00Z","v":5545,"vw":7.015874},{"c":6.909,"h":7.0143,"l":6.9,"n":77,"o":7.0143,"t":"2026-10-15T23:30:00Z","v":8157,"vw":6.984591},{"c":6.92,"h":6.9608,"l":6.9042,"n":17,"o":6.9042,"t":"2026-10-15T23:45:00Z","v":11931,"vw":6.920119},{"c":6.89,"h":7.3337,"l":6.89,"n":264,"o":7.23,"t":"2026-10-16T08:00:00Z","v":103150,"vw":7.184542},{"c":6.93,"h":6.94,"l":6.89,"n":25,"o":6.89,"t":"2026-10-16T08:15:00Z","v":3950,"vw":6.911026},{"c":6.97,"h":7.01,"l":6.97,"n":11,"o":6.98,"t":"2026-10-16T08:30:00Z","v":1900,"vw":6.991143},{"c":6.94,"h":6.95,"l":6.94,"n":4,"o":6.95,"t":"2026-10-16T08:45:00Z","v":1252,"vw":6.946472},{"c":6.94,"h":6.94,"l":6.86,"n":53,"o":6.92,"t":"2026-10-16T09:00:00Z","v":11802,"vw":6.907822},{"c":6.94,"h":6.95,"l":6.8985,"n":4,"o":6.8985,"t":"2026-10-16T09:15:00Z","v":1050,"vw":6.928952},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-16T09:30:00Z","v":125,"vw":6.95},{"c":6.94,"h":6.98,"l":6.94,"n":34,"o":6.98,"t":"2026-10-16T09:45:00Z","v":4570,"vw":6.961155},{"c":6.8,"h":6.91,"l":6.78,"n":57,"o":6.91,"t":"2026-10-16T10:00:00Z","v":18222,"vw":6.814761},{"c":6.71,"h":6.86,"l":6.71,"n":152,"o":6.85,"t":"2026-10-16T10:15:00Z","v":180860,"vw":6.731369},{"c":6.74,"h":6.75,"l":6.58,"n":199,"o":6.74,"t":"2026-10-16T10:30:00Z","v":32951,"vw":6.681261},{"c":6.7,"h":6.75,"l":6.7,"n":17,"o":6.75,"t":"2026-10-16T10:45:00Z","v":3338,"vw":6.729869},{"c":6.65,"h":6.69,"l":6.54,"n":167,"o":6.69,"t":"2026-10-16T11:00:00Z","v":42894,"vw":6.607415},{"c":6.59,"h":6.67,"l":6.59,"n":73,"o":6.6312,"t":"2026-10-16T11:15:00Z","v":38192,"vw":6.608411},{"c":6.5279,"h":6.6,"l":6.51,"n":332,"o":6.59,"t":"2026-10-16T11:30:00Z","v":233978,"vw":6.581807},{"c":6.5792,"h":6.5923,"l":6.51,"n":54,"o":6.53,"t":"2026-10-16T11:45:00Z","v":23778,"vw":6.556786},{"c":6.47,"h":6.58,"l":6.47,"n":117,"o":6.58,"t":"2026-10-16T12:00:00Z","v":33681,"vw":6.536454},{"c":6.57,"h":6.58,"l":6.4547,"n":53,"o":6.48,"t":"2026-10-16T12:15:00Z","v":11835,"vw":6.498699},{"c":6.5,"h":6.58,"l":6.49,"n":24,"o":6.54,"t":"2026-10-16T12:30:00Z","v":5790,"vw":6.538308},{"c":6.5609,"h":6.5609,"l":6.4944,"n":17,"o":6.51,"t":"2026-10-16T12:45:00Z","v":7720,"vw":6.526366},{"c":6.6392,"h":6.6392,"l":6.55,"n":108,"o":6.55,"t":"2026-10-16T13:00:00Z","v":42251,"vw":6.565591},{"c":6.49,"h":6.6289,"l":6.49,"n":289,"o":6.6289,"t":"2026-10-16T13:15:00Z","v":69573,"vw":6.560951},{"c":6.52,"h":6.53,"l":6.1,"n":2210,"o":6.51,"t":"2026-10-16T13:30:00Z","v":607576,"vw":6.335453},{"c":6.31,"h":6.51,"l":6.21,"n":1080,"o":6.51,"t":"2026-10-16T13:45:00Z","v":285186,"vw":6.350993},{"c":6.28,"h":6.375,"l":6.16,"n":582,"o":6.33,"t":"2026-10-16T14:00:00Z","v":163059,"vw":6.283714},{"c":6.35,"h":6.35,"l":6.26,"n":359,"o":6.3,"t":"2026-10-16T14:15:00Z","v":82245,"vw":6.306716},{"c":6.38,"h":6.48,"l":6.32,"n":598,"o":6.355,"t":"2026-10-16T14:30:00Z","v":149450,"vw":6.419119},{"c":6.11,"h":6.38,"l":6.1,"n":678,"o":6.375,"t":"2026-10-16T14:45:00Z","v":234978,"vw":6.16353},{"c":5.93,"h":6.11,"l":5.87,"n":805,"o":6.11,"t":"2026-10-16T15:00:00Z","v":242516,"vw":5.971577},{"c":5.95,"h":5.99,"l":5.9,"n":662,"o":5.93,"t":"2026-10-16T15:15:00Z","v":222181,"vw":5.952808},{"c":5.97,"h":6.04,"l":5.95,"n":580,"o":5.96,"t":"2026-10-16T15:30:00Z","v":170756,"vw":5.985812},{"c":5.8401,"h":6.04,"l":5.84,"n":536,"o":5.98,"t":"2026-10-16T15:45:00Z","v":217653,"vw":5.939437},{"c":5.86,"h":5.87,"l":5.73,"n":739,"o":5.84,"t":"2026-10-16T16:00:00Z","v":229355,"vw":5.786891},{"c":5.889,"h":5.89,"l":5.8,"n":564,"o":5.86,"t":"2026-10-16T16:15:00Z","v":176517,"vw":5.849093},{"c":5.87,"h":5.91,"l":5.82,"n":489,"o":5.88,"t":"2026-10-16T16:30:00Z","v":143969,"vw":5.863266},{"c":5.78,"h":5.88,"l":5.755,"n":580,"o":5.88,"t":"2026-10-16T16:45:00Z","v":124727,"vw":5.810647},{"c":5.68,"h":5.78,"l":5.67,"n":513,"o":5.78,"t":"2026-10-16T17:00:00Z","v":194072,"vw":5.72222},{"c":5.7,"h":5.7395,"l":5.61,"n":678,"o":5.69,"t":"2026-10-16T17:15:00Z","v":188107,"vw":5.647463},{"c":5.79,"h":5.83,"l":5.67,"n":976,"o":5.71,"t":"2026-10-16T17:30:00Z","v":377240,"vw":5.732254},{"c":5.625,"h":5.83,"l":5.625,"n":666,"o":5.79,"t":"2026-10-16T17:45:00Z","v":224495,"vw":5.716158},{"c":5.63,"h":5.65,"l":5.58,"n":543,"o":5.63,"t":"2026-10-16T18:00:00Z","v":156188,"vw":5.616204},{"c":5.565,"h":5.64,"l":5.54,"n":349,"o":5.63,"t":"2026-10-16T18:15:00Z","v":146593,"vw":5.573106},{"c":5.49,"h":5.59,"l":5.47,"n":502,"o":5.56,"t":"2026-10-16T18:30:00Z","v":194659,"vw":5.53721},{"c":5.41,"h":5.5,"l":5.37,"n":697,"o":5.495,"t":"2026-10-16T18:45:00Z","v":323766,"vw":5.412453},{"c":5.53,"h":5.53,"l":5.3503,"n":691,"o":5.405,"t":"2026-10-16T19:00:00Z","v":330972,"vw":5.407644},{"c":5.52,"h":5.5586,"l":5.42,"n":718,"o":5.53,"t":"2026-10-16T19:15:00Z","v":311385,"vw":5.493929},{"c":5.31,"h":5.53,"l":5.3025,"n":703,"o":5.52,"t":"2026-10-16T19:30:00Z","v":314272,"vw":5.389136},{"c":5.485,"h":5.54,"l":5.2719,"n":851,"o":5.32,"t":"2026-10-16T19:45:00Z","v":404972,"vw":5.421287},{"c":5.58,"h":5.7,"l":5.45,"n":34,"o":5.485,"t":"2026-10-16T20:00:00Z","v":9477,"vw":5.589736},{"c":5.52,"h":5.58,"l":5.478,"n":56,"o":5.5799,"t":"2026-10-16T20:15:00Z","v":7564,"vw":5.532002},{"c":5.58,"h":5.59,"l":5.5098,"n":95,"o":5.52,"t":"2026-10-16T20:30:00Z","v":8328,"vw":5.531104},{"c":5.5815,"h":5.614,"l":5.51,"n":22,"o":5.59,"t":"2026-10-16T20:45:00Z","v":8593,"vw":5.570668},{"c":5.593,"h":5.593,"l":5.5,"n":14,"o":5.5,"t":"2026-10-16T21:00:00Z","v":6788,"vw":5.509173},{"c":5.58,"h":5.65,"l":5.48,"n":45,"o":5.5,"t":"2026-10-16T21:15:00Z","v":15333,"vw":5.488474},{"c":5.56,"h":5.57,"l":5.55,"n":4,"o":5.55,"t":"2026-10-16T21:30:00Z","v":1300,"vw":5.552308},{"c":5.58,"h":5.58,"l":5.45,"n":7,"o":5.52,"t":"2026-10-16T21:45:00Z","v":2880,"vw":5.527967},{"c":5.45,"h":5.45,"l":5.4256,"n":5,"o":5.45,"t":"2026-10-16T22:00:00Z","v":3367,"vw":5.441671},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-16T22:15:00Z","v":550,"vw":5.48},{"c":5.41,"h":5.49,"l":5.41,"n":42,"o":5.48,"t":"2026-10-16T22:30:00Z","v":123547,"vw":5.458405},{"c":5.4214,"h":5.51,"l":5.4214,"n":4,"o":5.51,"t":"2026-10-16T22:45:00Z","v":1648,"vw":5.432275},{"c":5.4329,"h":5.5483,"l":5.43,"n":18,"o":5.4403,"t":"2026-10-16T23:00:00Z","v":3288,"vw":5.472096},{"c":5.4995,"h":5.4995,"l":5.43,"n":11,"o":5.43,"t":"2026-10-16T23:15:00Z","v":8765,"vw":5.445885},{"c":5.46,"h":5.46,"l":5.46,"n":6,"o":5.46,"t":"2026-10-16T23:30:00Z","v":2680,"vw":5.46},{"c":5.4976,"h":5.4993,"l":5.48,"n":9,"o":5.48,"t":"2026-10-16T23:45:00Z","v":2119,"vw":5.489393},{"c":5.81,"h":5.91,"l":5.8,"n":294,"o":5.87,"t":"2026-10-19T08:00:00Z","v":100114,"vw":5.851311},{"c":5.83,"h":5.83,"l":5.78,"n":21,"o":5.8,"t":"2026-10-19T08:15:00Z","v":5171,"vw":5.810769},{"c":5.84,"h":5.87,"l":5.83,"n":38,"o":5.8378,"t":"2026-10-19T08:30:00Z","v":9987,"vw":5.843267},{"c":5.8,"h":5.84,"l":5.8,"n":44,"o":5.84,"t":"2026-10-19T08:45:00Z","v":22800,"vw":5.809787},{"c":5.81,"h":5.81,"l":5.7711,"n":30,"o":5.78,"t":"2026-10-19T09:00:00Z","v":14363,"vw":5.785636},{"c":5.88,"h":5.88,"l":5.81,"n":22,"o":5.81,"t":"2026-10-19T09:15:00Z","v":4654,"vw":5.866458},{"c":5.8798,"h":5.88,"l":5.87,"n":10,"o":5.88,"t":"2026-10-19T09:30:00Z","v":2260,"vw":5.877942},{"c":5.8665,"h":5.88,"l":5.86,"n":12,"o":5.87,"t":"2026-10-19T09:45:00Z","v":7651,"vw":5.871612},{"c":5.85,"h":5.87,"l":5.85,"n":11,"o":5.87,"t":"2026-10-19T10:00:00Z","v":3217,"vw":5.862353},{"c":5.86,"h":5.88,"l":5.85,"n":31,"o":5.88,"t":"2026-10-19T10:15:00Z","v":11383,"vw":5.860536},{"c":5.92,"h":5.92,"l":5.84,"n":87,"o":5.85,"t":"2026-10-19T10:30:00Z","v":19254,"vw":5.877625},{"c":5.97,"h":5.97,"l":5.92,"n":24,"o":5.92,"t":"2026-10-19T10:45:00Z","v":5745,"vw":5.936106},{"c":5.85,"h":5.99,"l":5.85,"n":111,"o":5.99,"t":"2026-10-19T11:00:00Z","v":59043,"vw":5.907211},{"c":5.82,"h":5.85,"l":5.82,"n":79,"o":5.846,"t":"2026-10-19T11:15:00Z","v":20770,"vw":5.834337},{"c":5.89,"h":5.94,"l":5.78,"n":121,"o":5.8,"t":"2026-10-19T11:30:00Z","v":47559,"vw":5.881642},{"c":6.06,"h":6.1,"l":5.88,"n":136,"o":5.88,"t":"2026-10-19T11:45:00Z","v":154086,"vw":6.03297},{"c":6.12,"h":6.14,"l":6.06,"n":119,"o":6.06,"t":"2026-10-19T12:00:00Z","v":73123,"vw":6.101584},{"c":6.1061,"h":6.146,"l":6.09,"n":72,"o":6.13,"t":"2026-10-19T12:15:00Z","v":48324,"vw":6.115057},{"c":6.12,"h":6.18,"l":6.11,"n":61,"o":6.115,"t":"2026-10-19T12:30:00Z","v":25416,"vw":6.140836},{"c":6.02,"h":6.11,"l":6.02,"n":62,"o":6.11,"t":"2026-10-19T12:45:00Z","v":40884,"vw":6.087311},{"c":6.11,"h":6.15,"l":6.02,"n":103,"o":6.02,"t":"2026-10-19T13:00:00Z","v":49763,"vw":6.080134},{"c":6.0293,"h":6.19,"l":6.02,"n":333,"o":6.13,"t":"2026-10-19T13:15:00Z","v":102116,"vw":6.145438},{"c":6.025,"h":6.13,"l":5.83,"n":1600,"o":6.05,"t":"2026-10-19T13:30:00Z","v":674931,"vw":5.957561},{"c":5.85,"h":6.16,"l":5.845,"n":961,"o":6.02,"t":"2026-10-19T13:45:00Z","v":386055,"vw":6.001539},{"c":5.9301,"h":5.9301,"l":5.73,"n":778,"o":5.88,"t":"2026-10-19T14:00:00Z","v":414467,"vw":5.796556},{"c":5.96,"h":6.01,"l":5.91,"n":447,"o":5.92,"t":"2026-10-19T14:15:00Z","v":179352,"vw":5.963096},{"c":6,"h":6.01,"l":5.855,"n":391,"o":5.96,"t":"2026-10-19T14:30:00Z","v":182452,"vw":5.922182},{"c":6.085,"h":6.11,"l":5.99,"n":468,"o":6.01,"t":"2026-10-19T14:45:00Z","v":185266,"vw":6.063816},{"c":6.06,"h":6.1514,"l":6.04,"n":384,"o":6.08,"t":"2026-10-19T15:00:00Z","v":137943,"vw":6.100431},{"c":6.11,"h":6.135,"l":6.0201,"n":316,"o":6.05,"t":"2026-10-19T15:15:00Z","v":95329,"vw":6.066205},{"c":6.16,"h":6.185,"l":6.0962,"n":357,"o":6.11,"t":"2026-10-19T15:30:00Z","v":120223,"vw":6.142843},{"c":6.155,"h":6.185,"l":6.11,"n":334,"o":6.14,"t":"2026-10-19T15:45:00Z","v":102567,"vw":6.141857},{"c":6.1,"h":6.155,"l":6.08,"n":343,"o":6.155,"t":"2026-10-19T16:00:00Z","v":112795,"vw":6.100158},{"c":6.09,"h":6.13,"l":6.0706,"n":176,"o":6.101,"t":"2026-10-19T16:15:00Z","v":53135,"vw":6.099433},{"c":6.0601,"h":6.0998,"l":6.055,"n":302,"o":6.08,"t":"2026-10-19T16:30:00Z","v":163052,"vw":6.071948},{"c":5.9426,"h":6.05,"l":5.9415,"n":244,"o":6.05,"t":"2026-10-19T16:45:00Z","v":170128,"vw":5.986625},{"c":5.94,"h":5.98,"l":5.94,"n":155,"o":5.94,"t":"2026-10-19T17:00:00Z","v":86766,"vw":5.959397},{"c":5.96,"h":5.97,"l":5.925,"n":142,"o":5.9351,"t":"2026-10-19T17:15:00Z","v":46519,"vw":5.947709},{"c":5.9,"h":5.985,"l":5.9,"n":218,"o":5.95,"t":"2026-10-19T17:30:00Z","v":72080,"vw":5.943266},{"c":5.8074,"h":5.88,"l":5.775,"n":198,"o":5.88,"t":"2026-10-19T17:45:00Z","v":73455,"vw":5.812734},{"c":5.83,"h":5.835,"l":5.74,"n":222,"o":5.79,"t":"2026-10-19T18:00:00Z","v":86875,"vw":5.76595},{"c":5.659,"h":5.8286,"l":5.63,"n":291,"o":5.8286,"t":"2026-10-19T18:15:00Z","v":178727,"vw":5.69077},{"c":5.71,"h":5.71,"l":5.6201,"n":307,"o":5.66,"t":"2026-10-19T18:30:00Z","v":162999,"vw":5.651928},{"c":5.77,"h":5.8,"l":5.715,"n":261,"o":5.72,"t":"2026-10-19T18:45:00Z","v":147545,"vw":5.760344},{"c":5.82,"h":5.84,"l":5.77,"n":258,"o":5.77,"t":"2026-10-19T19:00:00Z","v":81681,"vw":5.798057},{"c":5.87,"h":6.04,"l":5.8199,"n":1387,"o":5.83,"t":"2026-10-19T19:15:00Z","v":463632,"vw":5.928855},{"c":5.95,"h":6.025,"l":5.86,"n":355,"o":5.87,"t":"2026-10-19T19:30:00Z","v":105004,"vw":5.960987},{"c":5.7754,"h":5.96,"l":5.7523,"n":388,"o":5.95,"t":"2026-10-19T19:45:00Z","v":129224,"vw":5.839531},{"c":5.75,"h":5.78,"l":5.689,"n":122,"o":5.78,"t":"2026-10-19T20:00:00Z","v":16686,"vw":5.732374},{"c":5.77,"h":5.78,"l":5.75,"n":47,"o":5.75,"t":"2026-10-19T20:15:00Z","v":19497,"vw":5.759179},{"c":5.78,"h":5.79,"l":5.77,"n":5,"o":5.77,"t":"2026-10-19T20:30:00Z","v":1100,"vw":5.784091},{"c":5.76,"h":5.76,"l":5.75,"n":5,"o":5.75,"t":"2026-10-19T20:45:00Z","v":482,"vw":5.756154},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T21:00:00Z","v":160,"vw":5.77},{"c":5.79,"h":5.81,"l":5.79,"n":96,"o":5.81,"t":"2026-10-19T21:15:00Z","v":3249,"vw":5.795192},{"c":5.8,"h":5.8,"l":5.7975,"n":2,"o":5.7975,"t":"2026-10-19T21:30:00Z","v":400,"vw":5.79875},{"c":5.77,"h":5.7701,"l":5.77,"n":4,"o":5.7701,"t":"2026-10-19T21:45:00Z","v":596,"vw":5.770017},{"c":5.8047,"h":5.8047,"l":5.8047,"n":1,"o":5.8047,"t":"2026-10-19T22:00:00Z","v":500,"vw":5.8047},{"c":5.8,"h":5.81,"l":5.79,"n":6,"o":5.81,"t":"2026-10-19T22:15:00Z","v":920,"vw":5.805},{"c":5.81,"h":5.8237,"l":5.81,"n":3,"o":5.8237,"t":"2026-10-19T22:30:00Z","v":550,"vw":5.818935},{"c":5.809,"h":5.809,"l":5.809,"n":2,"o":5.809,"t":"2026-10-19T22:45:00Z","v":23000,"vw":5.809},{"c":5.8147,"h":5.8147,"l":5.771,"n":23,"o":5.79,"t":"2026-10-19T23:00:00Z","v":9530,"vw":5.791251},{"c":5.7794,"h":5.7899,"l":5.7794,"n":4,"o":5.7899,"t":"2026-10-19T23:15:00Z","v":6374,"vw":5.782691},{"c":5.789,"h":5.8,"l":5.778,"n":23,"o":5.78,"t":"2026-10-19T23:30:00Z","v":13286,"vw":5.786444},{"c":5.75,"h":5.7504,"l":5.7,"n":35,"o":5.75,"t":"2026-10-19T23:45:00Z","v":46124,"vw":5.729391},{"c":5.5,"h":5.63,"l":5.45,"n":74,"o":5.5,"t":"2026-10-20T08:00:00Z","v":18120,"vw":5.522923},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-20T08:15:00Z","v":571,"vw":5.5},{"c":5.5421,"h":5.5421,"l":5.5,"n":4,"o":5.5,"t":"2026-10-20T08:30:00Z","v":1050,"vw":5.528664},{"c":5.46,"h":5.54,"l":5.44,"n":21,"o":5.54,"t":"2026-10-20T08:45:00Z","v":4070,"vw":5.47946},{"c":5.36,"h":5.47,"l":5.34,"n":28,"o":5.47,"t":"2026-10-20T09:00:00Z","v":3928,"vw":5.363772},{"c":5.44,"h":5.44,"l":5.43,"n":3,"o":5.43,"t":"2026-10-20T09:15:00Z","v":900,"vw":5.438889},{"c":5.39,"h":5.41,"l":5.39,"n":14,"o":5.41,"t":"2026-10-20T09:30:00Z","v":2103,"vw":5.407663},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T09:45:00Z","v":400,"vw":5.38},{"c":5.41,"h":5.41,"l":5.41,"n":3,"o":5.41,"t":"2026-10-20T10:00:00Z","v":2600,"vw":5.41},{"c":5.36,"h":5.39,"l":5.35,"n":17,"o":5.38,"t":"2026-10-20T10:15:00Z","v":6279,"vw":5.3648},{"c":5.34,"h":5.38,"l":5.32,"n":44,"o":5.36,"t":"2026-10-20T10:30:00Z","v":10754,"vw":5.336251},{"c":5.34,"h":5.35,"l":5.33,"n":27,"o":5.34,"t":"2026-10-20T10:45:00Z","v":8986,"vw":5.346253},{"c":5.285,"h":5.33,"l":5.26,"n":84,"o":5.33,"t":"2026-10-20T11:00:00Z","v":29784,"vw":5.303558},{"c":5.23,"h":5.299,"l":5.23,"n":52,"o":5.28,"t":"2026-10-20T11:15:00Z","v":16270,"vw":5.257921},{"c":5.3,"h":5.33,"l":5.23,"n":41,"o":5.23,"t":"2026-10-20T11:30:00Z","v":27040,"vw":5.262776},{"c":5.26,"h":5.29,"l":5.25,"n":56,"o":5.29,"t":"2026-10-20T11:45:00Z","v":25002,"vw":5.264683},{"c":5.2301,"h":5.27,"l":5.21,"n":63,"o":5.255,"t":"2026-10-20T12:00:00Z","v":18406,"vw":5.232502},{"c":5.26,"h":5.2698,"l":5.23,"n":30,"o":5.25,"t":"2026-10-20T12:15:00Z","v":24593,"vw":5.251048},{"c":5.34,"h":5.34,"l":5.22,"n":76,"o":5.22,"t":"2026-10-20T12:30:00Z","v":28365,"vw":5.291642},{"c":5.34,"h":5.3561,"l":5.32,"n":109,"o":5.35,"t":"2026-10-20T12:45:00Z","v":31571,"vw":5.337483},{"c":5.3699,"h":5.3781,"l":5.32,"n":48,"o":5.3489,"t":"2026-10-20T13:00:00Z","v":20770,"vw":5.33731},{"c":5.35,"h":5.38,"l":5.28,"n":227,"o":5.3599,"t":"2026-10-20T13:15:00Z","v":80743,"vw":5.319715},{"c":4.91,"h":5.41,"l":4.88,"n":2647,"o":5.34,"t":"2026-10-20T13:30:00Z","v":956373,"vw":5.018906},{"c":5.115,"h":5.15,"l":4.8898,"n":1262,"o":4.9,"t":"2026-10-20T13:45:00Z","v":422850,"vw":5.018639},{"c":5.34,"h":5.34,"l":5.0414,"n":1263,"o":5.11,"t":"2026-10-20T14:00:00Z","v":507308,"vw":5.203229},{"c":5.69,"h":5.72,"l":5.29,"n":1259,"o":5.35,"t":"2026-10-20T14:15:00Z","v":474098,"vw":5.523351},{"c":5.77,"h":5.8,"l":5.59,"n":841,"o":5.69,"t":"2026-10-20T14:30:00Z","v":338744,"vw":5.687763},{"c":5.69,"h":5.825,"l":5.65,"n":624,"o":5.8,"t":"2026-10-20T14:45:00Z","v":213772,"vw":5.720141},{"c":5.38,"h":5.67,"l":5.3,"n":988,"o":5.665,"t":"2026-10-20T15:00:00Z","v":580322,"vw":5.474104},{"c":5.4284,"h":5.465,"l":5.36,"n":713,"o":5.38,"t":"2026-10-20T15:15:00Z","v":274480,"vw":5.417754},{"c":5.31,"h":5.44,"l":5.295,"n":570,"o":5.435,"t":"2026-10-20T15:30:00Z","v":284725,"vw":5.360732},{"c":5.4166,"h":5.42,"l":5.27,"n":451,"o":5.31,"t":"2026-10-20T15:45:00Z","v":275517,"vw":5.320388},{"c":5.495,"h":5.52,"l":5.38,"n":416,"o":5.4199,"t":"2026-10-20T16:00:00Z","v":174409,"vw":5.456375},{"c":5.48,"h":5.51,"l":5.39,"n":427,"o":5.49,"t":"2026-10-20T16:15:00Z","v":132637,"vw":5.443489},{"c":5.5,"h":5.52,"l":5.47,"n":252,"o":5.48,"t":"2026-10-20T16:30:00Z","v":97298,"vw":5.493734},{"c":5.3914,"h":5.49,"l":5.3914,"n":234,"o":5.48,"t":"2026-10-20T16:45:00Z","v":81341,"vw":5.430324},{"c":5.38,"h":5.41,"l":5.3599,"n":240,"o":5.406,"t":"2026-10-20T17:00:00Z","v":83194,"vw":5.381664},{"c":5.3377,"h":5.39,"l":5.305,"n":267,"o":5.38,"t":"2026-10-20T17:15:00Z","v":180099,"vw":5.328739},{"c":5.3,"h":5.36,"l":5.3,"n":174,"o":5.337,"t":"2026-10-20T17:30:00Z","v":47465,"vw":5.321555},{"c":5.3601,"h":5.3601,"l":5.29,"n":192,"o":5.31,"t":"2026-10-20T17:45:00Z","v":116565,"vw":5.31781},{"c":5.26,"h":5.35,"l":5.2599,"n":133,"o":5.35,"t":"2026-10-20T18:00:00Z","v":70682,"vw":5.301102},{"c":5.245,"h":5.275,"l":5.22,"n":251,"o":5.27,"t":"2026-10-20T18:15:00Z","v":128500,"vw":5.252961},{"c":5.16,"h":5.25,"l":5.16,"n":278,"o":5.24,"t":"2026-10-20T18:30:00Z","v":212317,"vw":5.195772},{"c":5.22,"h":5.25,"l":5.16,"n":268,"o":5.165,"t":"2026-10-20T18:45:00Z","v":158556,"vw":5.211694},{"c":5.2275,"h":5.2799,"l":5.205,"n":228,"o":5.22,"t":"2026-10-20T19:00:00Z","v":151456,"vw":5.240358},{"c":5.22,"h":5.26,"l":5.1687,"n":358,"o":5.22,"t":"2026-10-20T19:15:00Z","v":281660,"vw":5.209706},{"c":5.315,"h":5.33,"l":5.215,"n":609,"o":5.23,"t":"2026-10-20T19:30:00Z","v":243923,"vw":5.296582},{"c":5.3,"h":5.36,"l":5.27,"n":473,"o":5.33,"t":"2026-10-20T19:45:00Z","v":165965,"vw":5.309952},{"c":5.34,"h":5.34,"l":5.26,"n":163,"o":5.3,"t":"2026-10-20T20:00:00Z","v":33685,"vw":5.313747},{"c":5.32,"h":5.35,"l":5.32,"n":19,"o":5.35,"t":"2026-10-20T20:15:00Z","v":5669,"vw":5.334742},{"c":5.43,"h":5.445,"l":5.33,"n":135,"o":5.33,"t":"2026-10-20T20:30:00Z","v":57917,"vw":5.408797},{"c":5.6097,"h":5.6196,"l":5.44,"n":178,"o":5.44,"t":"2026-10-20T20:45:00Z","v":65224,"vw":5.550536},{"c":5.65,"h":5.75,"l":5.59,"n":136,"o":5.62,"t":"2026-10-20T21:00:00Z","v":107507,"vw":5.658451},{"c":5.6383,"h":5.6723,"l":5.57,"n":45,"o":5.66,"t":"2026-10-20T21:15:00Z","v":13485,"vw":5.630178},{"c":5.78,"h":5.85,"l":5.64,"n":101,"o":5.64,"t":"2026-10-20T21:30:00Z","v":35390,"vw":5.775148},{"c":5.78,"h":5.8,"l":5.75,"n":62,"o":5.78,"t":"2026-10-20T21:45:00Z","v":26445,"vw":5.770397},{"c":5.781,"h":5.8286,"l":5.74,"n":53,"o":5.74,"t":"2026-10-20T22:00:00Z","v":22705,"vw":5.786337},{"c":5.845,"h":5.8915,"l":5.7998,"n":119,"o":5.7998,"t":"2026-10-20T22:15:00Z","v":71870,"vw":5.849195},{"c":5.81,"h":5.83,"l":5.775,"n":49,"o":5.81,"t":"2026-10-20T22:30:00Z","v":32940,"vw":5.797475},{"c":5.85,"h":5.8675,"l":5.815,"n":17,"o":5.83,"t":"2026-10-20T22:45:00Z","v":5747,"vw":5.843978},{"c":5.74,"h":5.85,"l":5.74,"n":54,"o":5.82,"t":"2026-10-20T23:00:00Z","v":27010,"vw":5.790184},{"c":5.7103,"h":5.73,"l":5.68,"n":199,"o":5.73,"t":"2026-10-20T23:15:00Z","v":44945,"vw":5.705712},{"c":5.76,"h":5.76,"l":5.71,"n":42,"o":5.72,"t":"2026-10-20T23:30:00Z","v":20140,"vw":5.727229},{"c":5.8507,"h":5.8507,"l":5.74,"n":48,"o":5.74,"t":"2026-10-20T23:45:00Z","v":22978,"vw":5.810039},{"c":5.75,"h":5.92,"l":5.74,"n":179,"o":5.8344,"t":"2026-10-21T08:00:00Z","v":31005,"vw":5.823403},{"c":5.73,"h":5.77,"l":5.73,"n":49,"o":5.74,"t":"2026-10-21T08:15:00Z","v":10620,"vw":5.745477},{"c":5.65,"h":5.7378,"l":5.64,"n":68,"o":5.73,"t":"2026-10-21T08:30:00Z","v":16753,"vw":5.676727},{"c":5.55,"h":5.64,"l":5.54,"n":49,"o":5.64,"t":"2026-10-21T08:45:00Z","v":12110,"vw":5.582652},{"c":5.58,"h":5.62,"l":5.58,"n":61,"o":5.59,"t":"2026-10-21T09:00:00Z","v":13495,"vw":5.59227},{"c":5.6,"h":5.62,"l":5.57,"n":70,"o":5.588,"t":"2026-10-21T09:15:00Z","v":15258,"vw":5.590536},{"c":5.59,"h":5.6191,"l":5.59,"n":10,"o":5.61,"t":"2026-10-21T09:30:00Z","v":1800,"vw":5.608029},{"c":5.57,"h":5.59,"l":5.53,"n":112,"o":5.58,"t":"2026-10-21T09:45:00Z","v":25413,"vw":5.55074},{"c":5.53,"h":5.57,"l":5.52,"n":35,"o":5.57,"t":"2026-10-21T10:00:00Z","v":8895,"vw":5.537727},{"c":5.571,"h":5.59,"l":5.53,"n":10,"o":5.53,"t":"2026-10-21T10:15:00Z","v":7045,"vw":5.579995},{"c":5.62,"h":5.62,"l":5.59,"n":9,"o":5.59,"t":"2026-10-21T10:30:00Z","v":2900,"vw":5.613793},{"c":5.63,"h":5.63,"l":5.63,"n":9,"o":5.63,"t":"2026-10-21T10:45:00Z","v":4304,"vw":5.63},{"c":5.64,"h":5.68,"l":5.635,"n":51,"o":5.64,"t":"2026-10-21T11:00:00Z","v":20241,"vw":5.654862},{"c":5.65,"h":5.65,"l":5.61,"n":33,"o":5.619,"t":"2026-10-21T11:15:00Z","v":14259,"vw":5.638019},{"c":5.64,"h":5.82,"l":5.58,"n":432,"o":5.67,"t":"2026-10-21T11:30:00Z","v":94343,"vw":5.724172},{"c":5.72,"h":5.73,"l":5.66,"n":34,"o":5.6793,"t":"2026-10-21T11:45:00Z","v":5711,"vw":5.694839},{"c":5.69,"h":5.76,"l":5.69,"n":59,"o":5.71,"t":"2026-10-21T12:00:00Z","v":16514,"vw":5.715749},{"c":5.75,"h":5.76,"l":5.69,"n":48,"o":5.69,"t":"2026-10-21T12:15:00Z","v":14808,"vw":5.729924},{"c":5.74,"h":5.7969,"l":5.73,"n":62,"o":5.74,"t":"2026-10-21T12:30:00Z","v":21043,"vw":5.761461},{"c":5.74,"h":5.76,"l":5.7,"n":77,"o":5.7296,"t":"2026-10-21T12:45:00Z","v":20685,"vw":5.723332},{"c":5.735,"h":5.779,"l":5.71,"n":151,"o":5.74,"t":"2026-10-21T13:00:00Z","v":62691,"vw":5.739869},{"c":5.69,"h":5.7793,"l":5.68,"n":274,"o":5.74,"t":"2026-10-21T13:15:00Z","v":72140,"vw":5.731165},{"c":5.31,"h":5.92,"l":5.215,"n":2582,"o":5.7,"t":"2026-10-21T13:30:00Z","v":913677,"vw":5.569413},{"c":5.38,"h":5.42,"l":5.23,"n":997,"o":5.32,"t":"2026-10-21T13:45:00Z","v":506099,"vw":5.348526},{"c":5.37,"h":5.49,"l":5.34,"n":748,"o":5.4,"t":"2026-10-21T14:00:00Z","v":412294,"vw":5.423767},{"c":5.47,"h":5.51,"l":5.35,"n":497,"o":5.37,"t":"2026-10-21T14:15:00Z","v":218457,"vw":5.449788},{"c":5.67,"h":5.68,"l":5.46,"n":519,"o":5.46,"t":"2026-10-21T14:30:00Z","v":234758,"vw":5.554586},{"c":5.67,"h":5.81,"l":5.64,"n":953,"o":5.66,"t":"2026-10-21T14:45:00Z","v":390385,"vw":5.728571},{"c":5.74,"h":5.74,"l":5.6351,"n":406,"o":5.6677,"t":"2026-10-21T15:00:00Z","v":136768,"vw":5.685352},{"c":5.67,"h":5.73,"l":5.64,"n":220,"o":5.73,"t":"2026-10-21T15:15:00Z","v":68577,"vw":5.679696},{"c":5.7,"h":5.7586,"l":5.6504,"n":199,"o":5.68,"t":"2026-10-21T15:30:00Z","v":70648,"vw":5.699968},{"c":5.72,"h":5.7435,"l":5.7,"n":215,"o":5.7101,"t":"2026-10-21T15:45:00Z","v":81757,"vw":5.72162},{"c":5.64,"h":5.72,"l":5.62,"n":181,"o":5.72,"t":"2026-10-21T16:00:00Z","v":117774,"vw":5.649653},{"c":5.675,"h":5.68,"l":5.64,"n":146,"o":5.6502,"t":"2026-10-21T16:15:00Z","v":69074,"vw":5.654151},{"c":5.745,"h":5.81,"l":5.615,"n":241,"o":5.68,"t":"2026-10-21T16:30:00Z","v":98468,"vw":5.692306},{"c":5.755,"h":5.76,"l":5.72,"n":123,"o":5.755,"t":"2026-10-21T16:45:00Z","v":34499,"vw":5.7415},{"c":5.86,"h":5.8603,"l":5.721,"n":184,"o":5.745,"t":"2026-10-21T17:00:00Z","v":132032,"vw":5.803348},{"c":5.88,"h":5.893,"l":5.83,"n":139,"o":5.8593,"t":"2026-10-21T17:15:00Z","v":32595,"vw":5.865837},{"c":5.855,"h":5.89,"l":5.8401,"n":123,"o":5.875,"t":"2026-10-21T17:30:00Z","v":53996,"vw":5.872115},{"c":5.94,"h":5.9499,"l":5.8448,"n":163,"o":5.86,"t":"2026-10-21T17:45:00Z","v":114002,"vw":5.907149},{"c":5.9,"h":5.98,"l":5.89,"n":225,"o":5.945,"t":"2026-10-21T18:00:00Z","v":187663,"vw":5.932915},{"c":5.8601,"h":5.94,"l":5.8501,"n":128,"o":5.8984,"t":"2026-10-21T18:15:00Z","v":96079,"vw":5.88611},{"c":5.96,"h":6,"l":5.8624,"n":217,"o":5.8624,"t":"2026-10-21T18:30:00Z","v":148419,"vw":5.96389},{"c":5.85,"h":5.97,"l":5.83,"n":346,"o":5.955,"t":"2026-10-21T18:45:00Z","v":203798,"vw":5.892194},{"c":5.86,"h":5.88,"l":5.795,"n":244,"o":5.85,"t":"2026-10-21T19:00:00Z","v":146387,"vw":5.824014},{"c":5.905,"h":5.94,"l":5.85,"n":189,"o":5.87,"t":"2026-10-21T19:15:00Z","v":108870,"vw":5.878695},{"c":5.925,"h":5.98,"l":5.895,"n":253,"o":5.905,"t":"2026-10-21T19:30:00Z","v":81509,"vw":5.945137},{"c":5.78,"h":5.9588,"l":5.775,"n":396,"o":5.95,"t":"2026-10-21T19:45:00Z","v":151775,"vw":5.827817},{"c":5.8197,"h":5.88,"l":5.68,"n":113,"o":5.76,"t":"2026-10-21T20:00:00Z","v":20655,"vw":5.79602},{"c":5.84,"h":5.85,"l":5.7816,"n":15,"o":5.81,"t":"2026-10-21T20:15:00Z","v":2935,"vw":5.82458},{"c":5.9,"h":5.9,"l":5.82,"n":78,"o":5.85,"t":"2026-10-21T20:30:00Z","v":9458,"vw":5.866008},{"c":5.85,"h":5.89,"l":5.85,"n":14,"o":5.89,"t":"2026-10-21T20:45:00Z","v":4870,"vw":5.878363},{"c":5.8,"h":5.88,"l":5.8,"n":31,"o":5.85,"t":"2026-10-21T21:00:00Z","v":7677,"vw":5.835479},{"c":5.839,"h":5.839,"l":5.809,"n":11,"o":5.809,"t":"2026-10-21T21:15:00Z","v":5625,"vw":5.813938},{"c":5.8,"h":5.84,"l":5.8,"n":3,"o":5.81,"t":"2026-10-21T21:30:00Z","v":2497,"vw":5.810252},{"c":5.69,"h":5.79,"l":5.69,"n":19,"o":5.784,"t":"2026-10-21T21:45:00Z","v":13102,"vw":5.762458},{"c":5.6569,"h":5.72,"l":5.6569,"n":17,"o":5.72,"t":"2026-10-21T22:00:00Z","v":11922,"vw":5.689712},{"c":5.5988,"h":5.65,"l":5.56,"n":93,"o":5.65,"t":"2026-10-21T22:15:00Z","v":88072,"vw":5.576127},{"c":5.58,"h":5.59,"l":5.58,"n":4,"o":5.59,"t":"2026-10-21T22:30:00Z","v":980,"vw":5.585102},{"c":5.571,"h":5.58,"l":5.551,"n":6,"o":5.58,"t":"2026-10-21T22:45:00Z","v":2464,"vw":5.567484},{"c":5.52,"h":5.58,"l":5.52,"n":21,"o":5.58,"t":"2026-10-21T23:00:00Z","v":12402,"vw":5.548319},{"c":5.52,"h":5.531,"l":5.52,"n":6,"o":5.5308,"t":"2026-10-21T23:15:00Z","v":850,"vw":5.526575},{"c":5.53,"h":5.53,"l":5.53,"n":12,"o":5.53,"t":"2026-10-21T23:30:00Z","v":12917,"vw":5.53},{"c":5.5,"h":5.53,"l":5.44,"n":44,"o":5.52,"t":"2026-10-21T23:45:00Z","v":10586,"vw":5.491},{"c":5.16,"h":5.32,"l":5.12,"n":230,"o":5.2,"t":"2026-10-22T08:00:00Z","v":129517,"vw":5.237321},{"c":5.19,"h":5.2,"l":5.15,"n":15,"o":5.16,"t":"2026-10-22T08:15:00Z","v":7383,"vw":5.183583},{"c":5.22,"h":5.22,"l":5.19,"n":5,"o":5.19,"t":"2026-10-22T08:30:00Z","v":4935,"vw":5.2},{"c":5.16,"h":5.25,"l":5.16,"n":43,"o":5.22,"t":"2026-10-22T08:45:00Z","v":11391,"vw":5.212282},{"c":5.19,"h":5.19,"l":5.14,"n":30,"o":5.16,"t":"2026-10-22T09:00:00Z","v":8250,"vw":5.155359},{"c":5.2,"h":5.22,"l":5.2,"n":3,"o":5.22,"t":"2026-10-22T09:15:00Z","v":520,"vw":5.212},{"c":5.2,"h":5.2,"l":5.17,"n":33,"o":5.17,"t":"2026-10-22T09:30:00Z","v":3994,"vw":5.18432},{"c":5.23,"h":5.23,"l":5.23,"n":7,"o":5.23,"t":"2026-10-22T10:00:00Z","v":4201,"vw":5.23},{"c":5.32,"h":5.32,"l":5.24,"n":61,"o":5.25,"t":"2026-10-22T10:15:00Z","v":17661,"vw":5.261509},{"c":5.32,"h":5.33,"l":5.31,"n":21,"o":5.31,"t":"2026-10-22T10:30:00Z","v":4041,"vw":5.326877},{"c":5.3,"h":5.32,"l":5.27,"n":8,"o":5.32,"t":"2026-10-22T10:45:00Z","v":2191,"vw":5.306496},{"c":5.42,"h":5.43,"l":5.29,"n":131,"o":5.3,"t":"2026-10-22T11:00:00Z","v":41570,"vw":5.347019},{"c":5.31,"h":5.39,"l":5.31,"n":66,"o":5.339,"t":"2026-10-22T11:15:00Z","v":24988,"vw":5.348375},{"c":5.38,"h":5.41,"l":5.31,"n":56,"o":5.31,"t":"2026-10-22T11:30:00Z","v":18034,"vw":5.3508},{"c":5.33,"h":5.39,"l":5.33,"n":64,"o":5.39,"t":"2026-10-22T11:45:00Z","v":25863,"vw":5.35161},{"c":5.31,"h":5.35,"l":5.27,"n":102,"o":5.32,"t":"2026-10-22T12:00:00Z","v":27411,"vw":5.2998},{"c":5.25,"h":5.32,"l":5.25,"n":44,"o":5.28,"t":"2026-10-22T12:15:00Z","v":48932,"vw":5.266505},{"c":5.29,"h":5.32,"l":5.28,"n":123,"o":5.29,"t":"2026-10-22T12:30:00Z","v":34922,"vw":5.292395},{"c":5.24,"h":5.3219,"l":5.22,"n":153,"o":5.31,"t":"2026-10-22T12:45:00Z","v":33351,"vw":5.271907},{"c":5.2,"h":5.25,"l":5.2,"n":51,"o":5.22,"t":"2026-10-22T13:00:00Z","v":16049,"vw":5.222998},{"c":5.25,"h":5.31,"l":5.18,"n":192,"o":5.19,"t":"2026-10-22T13:15:00Z","v":56151,"vw":5.219562},{"c":5.09,"h":5.3117,"l":4.94,"n":1756,"o":5.255,"t":"2026-10-22T13:30:00Z","v":748522,"vw":5.142521},{"c":5,"h":5.08,"l":4.87,"n":1360,"o":5.06,"t":"2026-10-22T13:45:00Z","v":665710,"vw":5.002848},{"c":4.915,"h":5.11,"l":4.9115,"n":1140,"o":5.0103,"t":"2026-10-22T14:00:00Z","v":449381,"vw":4.990534},{"c":4.7875,"h":4.93,"l":4.76,"n":2223,"o":4.91,"t":"2026-10-22T14:15:00Z","v":900748,"vw":4.867619},{"c":4.76,"h":4.81,"l":4.7254,"n":1252,"o":4.789,"t":"2026-10-22T14:30:00Z","v":450293,"vw":4.755707},{"c":4.69,"h":4.775,"l":4.6299,"n":746,"o":4.755,"t":"2026-10-22T14:45:00Z","v":322252,"vw":4.69123},{"c":4.605,"h":4.72,"l":4.545,"n":623,"o":4.7,"t":"2026-10-22T15:00:00Z","v":369755,"vw":4.604049},{"c":4.67,"h":4.77,"l":4.595,"n":621,"o":4.61,"t":"2026-10-22T15:15:00Z","v":273816,"vw":4.715248},{"c":4.761,"h":4.7892,"l":4.63,"n":347,"o":4.67,"t":"2026-10-22T15:30:00Z","v":237775,"vw":4.725707},{"c":4.8334,"h":4.87,"l":4.75,"n":422,"o":4.77,"t":"2026-10-22T15:45:00Z","v":229064,"vw":4.826584},{"c":4.855,"h":4.8891,"l":4.8151,"n":291,"o":4.85,"t":"2026-10-22T16:00:00Z","v":139797,"vw":4.853245},{"c":4.84,"h":4.87,"l":4.821,"n":269,"o":4.84,"t":"2026-10-22T16:15:00Z","v":116942,"vw":4.845194},{"c":4.77,"h":4.83,"l":4.77,"n":627,"o":4.83,"t":"2026-10-22T16:30:00Z","v":158423,"vw":4.8107},{"c":4.78,"h":4.79,"l":4.71,"n":395,"o":4.77,"t":"2026-10-22T16:45:00Z","v":255000,"vw":4.751194},{"c":4.7201,"h":4.78,"l":4.7001,"n":190,"o":4.78,"t":"2026-10-22T17:00:00Z","v":161024,"vw":4.729973},{"c":4.74,"h":4.78,"l":4.7001,"n":251,"o":4.73,"t":"2026-10-22T17:15:00Z","v":160953,"vw":4.733099},{"c":4.7,"h":4.77,"l":4.7,"n":609,"o":4.74,"t":"2026-10-22T17:30:00Z","v":192535,"vw":4.741562},{"c":4.69,"h":4.71,"l":4.68,"n":99,"o":4.71,"t":"2026-10-22T17:45:00Z","v":53748,"vw":4.698646},{"c":4.68,"h":4.7,"l":4.6301,"n":277,"o":4.691,"t":"2026-10-22T18:00:00Z","v":239486,"vw":4.666737},{"c":4.69,"h":4.7583,"l":4.6698,"n":208,"o":4.6791,"t":"2026-10-22T18:15:00Z","v":67064,"vw":4.698417},{"c":4.78,"h":4.78,"l":4.68,"n":164,"o":4.69,"t":"2026-10-22T18:30:00Z","v":117569,"vw":4.710971},{"c":4.73,"h":4.785,"l":4.73,"n":242,"o":4.779,"t":"2026-10-22T18:45:00Z","v":114003,"vw":4.757211},{"c":4.72,"h":4.75,"l":4.6775,"n":223,"o":4.73,"t":"2026-10-22T19:00:00Z","v":147795,"vw":4.717245},{"c":4.82,"h":4.85,"l":4.71,"n":139,"o":4.72,"t":"2026-10-22T19:15:00Z","v":65307,"vw":4.757603},{"c":4.7,"h":4.83,"l":4.66,"n":254,"o":4.83,"t":"2026-10-22T19:30:00Z","v":155971,"vw":4.704234},{"c":4.8,"h":4.86,"l":4.65,"n":588,"o":4.7,"t":"2026-10-22T19:45:00Z","v":305541,"vw":4.786083},{"c":4.8,"h":4.87,"l":4.74,"n":158,"o":4.81,"t":"2026-10-22T20:00:00Z","v":45879,"vw":4.782614},{"c":4.76,"h":4.79,"l":4.72,"n":108,"o":4.79,"t":"2026-10-22T20:15:00Z","v":70440,"vw":4.751412},{"c":4.73,"h":4.765,"l":4.72,"n":25,"o":4.76,"t":"2026-10-22T20:30:00Z","v":23788,"vw":4.752599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.121731431395901,"strike":14.86925725583604,"iv":2.4788003035860395,"gamma":0.05294731059420906,"theta":-0.010090143399304247,"vega":0.0023347997533472546,"rho":0.0002763539300224053,"breakevenPct":216.93422171737714},{"delta":0.15,"premium":0.19846471577075409,"strike":12.938588630830163,"iv":2.548008715756561,"gamma":0.06863521748175634,"theta":-0.013718959971117412,"vega":0.0031090553238048383,"rho":0.0004026843003403462,"breakevenPct":177.73897138691154},{"delta":0.2,"premium":0.26251086873803303,"strike":10.24978262523934,"iv":2.3283164729015318,"gamma":0.09007829040841793,"theta":-0.01504102425182563,"vega":0.0037282622013337847,"rho":0.0005387946790245384,"breakevenPct":122.24721974582181},{"delta":0.25,"premium":0.36012926953449287,"strike":9.51354703123147,"iv":2.420600219537796,"gamma":0.09734886015376434,"theta":-0.01768797668455341,"vega":0.004199001637026572,"rho":0.0006490651670225234,"breakevenPct":108.7457991705277},{"delta":0.3,"premium":0.44999999999999996,"strike":8.660590496934892,"iv":2.442838586533949,"gamma":0.10702650448933368,"theta":-0.019622960080565764,"vega":0.004635144556503083,"rho":0.0007653630617408015,"breakevenPct":92.61290691194272},{"delta":0.35,"premium":0.5409037775904881,"strike":7.636384889638047,"iv":2.348673410300881,"gamma":0.11712395121110393,"theta":-0.019982723531043196,"vega":0.004893289164082291,"rho":0.0008808286771381354,"breakevenPct":72.88136717185063},{"delta":0.4,"premium":0.6594351924935488,"strike":7.162259230025805,"iv":2.43969804347173,"gamma":0.11811687059388254,"theta":-0.021724888617416546,"vega":0.005125261704512672,"rho":0.0009748523870423875,"breakevenPct":65.36351844649795},{"delta":0.45,"premium":0.7319377436377204,"strike":6.361245127245592,"iv":2.277083438834208,"gamma":0.13068456738835244,"theta":-0.02083848854143323,"vega":0.005265555016414472,"rho":0.0011053123218771658,"breakevenPct":49.96158289393894},{"delta":0.5,"premium":0.8410672853828306,"strike":5.757153905645785,"iv":2.2061368136117556,"gamma":0.13446728538283062,"theta":-0.020218561484918792,"vega":0.005275715390564578,"rho":0.001206863639506897,"breakevenPct":39.49727676593267},{"delta":0.55,"premium":0.986078886310905,"strike":5.37045630317092,"iv":2.2676604021655065,"gamma":0.12947888631090487,"theta":-0.02056658932714617,"vega":0.005237045630317092,"rho":0.0012800613210989164,"breakevenPct":34.387636141264785},{"delta":0.6,"premium":1.1325539568345324,"strike":4.983213429256595,"iv":2.3283726618705036,"gamma":0.12434076738609114,"theta":-0.020866426858513188,"vega":0.005188249400479616,"rho":0.0013521002528362135,"breakevenPct":29.297407739770122},{"delta":0.65,"premium":1.312410071942446,"strike":4.58353317346123,"iv":2.370578896882494,"gamma":0.11578760991207034,"theta":-0.02006706634692246,"vega":0.004908473221422861,"rho":0.0013977086521729386,"breakevenPct":24.649962904940306},{"delta":0.7,"premium":1.4922661870503595,"strike":4.183852917665868,"iv":2.412785131894484,"gamma":0.10723445243804958,"theta":-0.019267705835331734,"vega":0.0046286970423661065,"rho":0.0014433170515096635,"breakevenPct":20.002518070110504},{"delta":0.75,"premium":1.6742598626158525,"strike":3.7910318681771527,"iv":2.388071553891941,"gamma":0.09800224339490314,"theta":-0.017464127996626534,"vega":0.004202959815421325,"rho":0.0014872972071694444,"breakevenPct":15.545279720782343},{"delta":0.8,"premium":1.8580744230155792,"strike":3.404053846282991,"iv":2.306352209247387,"gamma":0.08819158301509415,"theta":-0.014805105768157151,"vega":0.003652885399534891,"rho":0.0015298903404377547,"breakevenPct":11.250069118362998},{"delta":0.85,"premium":2.0418889834153053,"strike":3.0170758243888303,"iv":2.224632864602833,"gamma":0.07838092263528518,"theta":-0.012146083539687776,"vega":0.003102810983648458,"rho":0.0015724834737060648,"breakevenPct":6.954858515943661},{"delta":0.9,"premium":2.6546544524215117,"strike":2.328161719531654,"iv":2.804244288992747,"gamma":0.04905334896921258,"theta":-0.010929959973079648,"vega":0.0022997056842356946,"rho":0.0012743983122942108,"breakevenPct":5.344950781250845}],"put":[{"delta":0.1,"premium":1.374340676990765,"strike":2.333919398230431,"iv":6.393639446777545,"gamma":0.027738232736333402,"theta":-0.021752854881188614,"vega":0.002254974851794384,"rho":-0.0011965826284947025,"breakevenPct":79.71292344102184},{"delta":0.15,"premium":0.827730418467273,"strike":2.819795183584646,"iv":4.05627390438881,"gamma":0.050667750954200064,"theta":-0.019213524697660987,"vega":0.00305804281554336,"rho":-0.0011532159254300763,"breakevenPct":57.88446585375532},{"delta":0.2,"premium":0.6534266229833244,"strike":3.2842662298332446,"iv":2.9057990843695203,"gamma":0.0750420164593579,"theta":-0.017824933917345565,"vega":0.003681121807214028,"rho":-0.001278951565577895,"breakevenPct":44.37971232875434},{"delta":0.25,"premium":0.6986118357463773,"strike":3.7361183574637717,"iv":2.45504208666149,"gamma":0.10026801616935922,"theta":-0.01711474836346579,"vega":0.0041980903632657775,"rho":-0.001504379554069399,"breakevenPct":35.78210313493881},{"delta":0.3,"premium":0.8085646457268079,"strike":4.151935719503287,"iv":2.1816506939371805,"gamma":0.11844894083272461,"theta":-0.017003871439006574,"vega":0.0046063550036523,"rho":-0.001781181631785961,"breakevenPct":29.315622118890513},{"delta":0.35,"premium":1.0094411979547113,"strike":4.5171658144631115,"iv":2.1572533235938645,"gamma":0.12673966398831263,"theta":-0.017734331628926223,"vega":0.0048620160701241776,"rho":-0.00213010502706847,"breakevenPct":25.840917198553914},{"delta":0.4,"premium":1.210317750182615,"strike":4.882395909422937,"iv":2.132855953250548,"gamma":0.13503038714390064,"theta":-0.018464791818845874,"vega":0.005117677136596055,"rho":-0.002479028422350979,"breakevenPct":22.36621227821731},{"delta":0.45,"premium":2.8125839718642784,"strike":6.452835249005617,"iv":2.911833248343312,"gamma":0.10962896019272295,"theta":-0.025880930666063923,"vega":0.00525649793228373,"rho":-0.003944264610155165,"breakevenPct":23.039085049865992},{"delta":0.5,"premium":3.4659732650314785,"strike":7.179977720859566,"iv":3.1386102001800795,"gamma":0.10128742876605226,"theta":-0.028063432822048266,"vega":0.005309831665888216,"rho":-0.004653288128518475,"breakevenPct":21.47982122985018},{"delta":0.55,"premium":5.017620252709987,"strike":8.806350210591656,"iv":3.5117051509692456,"gamma":0.08590750468748466,"theta":-0.031001174968317034,"vega":0.0052714398176808884,"rho":-0.006078838864472611,"breakevenPct":19.90000089045098},{"delta":0.6,"premium":3.220248647408429,"strike":7.308540539507024,"iv":2.496042256826227,"gamma":0.11897827972042828,"theta":-0.02142614836367126,"vega":0.005141923696411795,"rho":-0.004836810827696632,"breakevenPct":13.566767608909194},{"delta":0.65,"premium":6.506754215021716,"strike":10.596181429437314,"iv":3.3287413928809606,"gamma":0.08322503143381506,"theta":-0.027097600065931055,"vega":0.004927099490149705,"rho":-0.007642827657137305,"breakevenPct":13.542765022926073},{"delta":0.7,"premium":7.501752385259572,"strike":11.72416931695508,"iv":3.256924344006105,"gamma":0.07994536238369249,"theta":-0.02466352758887562,"vega":0.004630566410134892,"rho":-0.008624312581533749,"breakevenPct":10.731143093118229},{"delta":0.75,"premium":11.0482743618435,"strike":15.383378247794784,"iv":3.419661885538458,"gamma":0.07120317637546889,"theta":-0.02320963146272357,"vega":0.004237223077013111,"rho":-0.011639295729654798,"breakevenPct":8.348755053884105},{"delta":0.8,"premium":12.472766194564727,"strike":16.918701257436556,"iv":3.402491892025155,"gamma":0.06148954615292935,"theta":-0.019836482412463927,"vega":0.0037222302771494345,"rho":-0.012962702008553645,"breakevenPct":6.005601207783773},{"delta":0.85,"premium":18.349372533543175,"strike":22.901826861993342,"iv":3.5962932340113887,"gamma":0.04800092282675434,"theta":-0.01669872882302296,"vega":0.003078707175920359,"rho":-0.017834687714798878,"breakevenPct":3.753608278009173},{"delta":0.9,"premium":14.144598112227088,"strike":18.804379154501987,"iv":2.885072613825279,"gamma":0.04492471633511942,"theta":-0.009428033078096384,"vega":0.0023237683480877933,"rho":-0.014671303036864255,"breakevenPct":1.5672595060266317}]},"raw":{"call":[{"delta":0.1,"premium":0.121731431395901,"strike":14.86925725583604,"iv":2.4788003035860395,"gamma":0.05294731059420906,"theta":-0.010090143399304247,"vega":0.0023347997533472546,"rho":0.0002763539300224053,"breakevenPct":216.93422171737714},{"delta":0.15,"premium":0.19846471577075409,"strike":12.938588630830163,"iv":2.548008715756561,"gamma":0.06863521748175634,"theta":-0.013718959971117412,"vega":0.0031090553238048383,"rho":0.0004026843003403462,"breakevenPct":177.73897138691154},{"delta":0.2,"premium":0.26251086873803303,"strike":10.24978262523934,"iv":2.3283164729015318,"gamma":0.09007829040841793,"theta":-0.01504102425182563,"vega":0.0037282622013337847,"rho":0.0005387946790245384,"breakevenPct":122.24721974582181},{"delta":0.25,"premium":0.36012926953449287,"strike":9.51354703123147,"iv":2.420600219537796,"gamma":0.09734886015376434,"theta":-0.01768797668455341,"vega":0.004199001637026572,"rho":0.0006490651670225234,"breakevenPct":108.7457991705277},{"delta":0.3,"premium":0.44999999999999996,"strike":8.660590496934892,"iv":2.442838586533949,"gamma":0.10702650448933368,"theta":-0.019622960080565764,"vega":0.004635144556503083,"rho":0.0007653630617408015,"breakevenPct":92.61290691194272},{"delta":0.35,"premium":0.5409037775904881,"strike":7.636384889638047,"iv":2.348673410300881,"gamma":0.11712395121110393,"theta":-0.019982723531043196,"vega":0.004893289164082291,"rho":0.0008808286771381354,"breakevenPct":72.88136717185063},{"delta":0.4,"premium":0.6594351924935488,"strike":7.162259230025805,"iv":2.43969804347173,"gamma":0.11811687059388254,"theta":-0.021724888617416546,"vega":0.005125261704512672,"rho":0.0009748523870423875,"breakevenPct":65.36351844649795},{"delta":0.45,"premium":0.7319377436377204,"strike":6.361245127245592,"iv":2.277083438834208,"gamma":0.13068456738835244,"theta":-0.02083848854143323,"vega":0.005265555016414472,"rho":0.0011053123218771658,"breakevenPct":49.96158289393894},{"delta":0.5,"premium":0.8410672853828306,"strike":5.757153905645785,"iv":2.2061368136117556,"gamma":0.13446728538283062,"theta":-0.020218561484918792,"vega":0.005275715390564578,"rho":0.001206863639506897,"breakevenPct":39.49727676593267},{"delta":0.55,"premium":0.986078886310905,"strike":5.37045630317092,"iv":2.2676604021655065,"gamma":0.12947888631090487,"theta":-0.02056658932714617,"vega":0.005237045630317092,"rho":0.0012800613210989164,"breakevenPct":34.387636141264785},{"delta":0.6,"premium":1.1325539568345324,"strike":4.983213429256595,"iv":2.3283726618705036,"gamma":0.12434076738609114,"theta":-0.020866426858513188,"vega":0.005188249400479616,"rho":0.0013521002528362135,"breakevenPct":29.297407739770122},{"delta":0.65,"premium":1.312410071942446,"strike":4.58353317346123,"iv":2.370578896882494,"gamma":0.11578760991207034,"theta":-0.02006706634692246,"vega":0.004908473221422861,"rho":0.0013977086521729386,"breakevenPct":24.649962904940306},{"delta":0.7,"premium":1.4922661870503595,"strike":4.183852917665868,"iv":2.412785131894484,"gamma":0.10723445243804958,"theta":-0.019267705835331734,"vega":0.0046286970423661065,"rho":0.0014433170515096635,"breakevenPct":20.002518070110504},{"delta":0.75,"premium":1.6742598626158525,"strike":3.7910318681771527,"iv":2.388071553891941,"gamma":0.09800224339490314,"theta":-0.017464127996626534,"vega":0.004202959815421325,"rho":0.0014872972071694444,"breakevenPct":15.545279720782343},{"delta":0.8,"premium":1.8580744230155792,"strike":3.404053846282991,"iv":2.306352209247387,"gamma":0.08819158301509415,"theta":-0.014805105768157151,"vega":0.003652885399534891,"rho":0.0015298903404377547,"breakevenPct":11.250069118362998},{"delta":0.85,"premium":2.0418889834153053,"strike":3.0170758243888303,"iv":2.224632864602833,"gamma":0.07838092263528518,"theta":-0.012146083539687776,"vega":0.003102810983648458,"rho":0.0015724834737060648,"breakevenPct":6.954858515943661},{"delta":0.9,"premium":2.6546544524215117,"strike":2.328161719531654,"iv":2.804244288992747,"gamma":0.04905334896921258,"theta":-0.010929959973079648,"vega":0.0022997056842356946,"rho":0.0012743983122942108,"breakevenPct":5.344950781250845}],"put":[{"delta":0.1,"premium":1.374340676990765,"strike":2.333919398230431,"iv":6.393639446777545,"gamma":0.027738232736333402,"theta":-0.021752854881188614,"vega":0.002254974851794384,"rho":-0.0011965826284947025,"breakevenPct":79.71292344102184},{"delta":0.15,"premium":0.827730418467273,"strike":2.819795183584646,"iv":4.05627390438881,"gamma":0.050667750954200064,"theta":-0.019213524697660987,"vega":0.00305804281554336,"rho":-0.0011532159254300763,"breakevenPct":57.88446585375532},{"delta":0.2,"premium":0.6534266229833244,"strike":3.2842662298332446,"iv":2.9057990843695203,"gamma":0.0750420164593579,"theta":-0.017824933917345565,"vega":0.003681121807214028,"rho":-0.001278951565577895,"breakevenPct":44.37971232875434},{"delta":0.25,"premium":0.6986118357463773,"strike":3.7361183574637717,"iv":2.45504208666149,"gamma":0.10026801616935922,"theta":-0.01711474836346579,"vega":0.0041980903632657775,"rho":-0.001504379554069399,"breakevenPct":35.78210313493881},{"delta":0.3,"premium":0.8085646457268079,"strike":4.151935719503287,"iv":2.1816506939371805,"gamma":0.11844894083272461,"theta":-0.017003871439006574,"vega":0.0046063550036523,"rho":-0.001781181631785961,"breakevenPct":29.315622118890513},{"delta":0.35,"premium":1.0094411979547113,"strike":4.5171658144631115,"iv":2.1572533235938645,"gamma":0.12673966398831263,"theta":-0.017734331628926223,"vega":0.0048620160701241776,"rho":-0.00213010502706847,"breakevenPct":25.840917198553914},{"delta":0.4,"premium":1.210317750182615,"strike":4.882395909422937,"iv":2.132855953250548,"gamma":0.13503038714390064,"theta":-0.018464791818845874,"vega":0.005117677136596055,"rho":-0.002479028422350979,"breakevenPct":22.36621227821731},{"delta":0.45,"premium":2.8125839718642784,"strike":6.452835249005617,"iv":2.911833248343312,"gamma":0.10962896019272295,"theta":-0.025880930666063923,"vega":0.00525649793228373,"rho":-0.003944264610155165,"breakevenPct":23.039085049865992},{"delta":0.5,"premium":3.4659732650314785,"strike":7.179977720859566,"iv":3.1386102001800795,"gamma":0.10128742876605226,"theta":-0.028063432822048266,"vega":0.005309831665888216,"rho":-0.004653288128518475,"breakevenPct":21.47982122985018},{"delta":0.55,"premium":5.017620252709987,"strike":8.806350210591656,"iv":3.5117051509692456,"gamma":0.08590750468748466,"theta":-0.031001174968317034,"vega":0.0052714398176808884,"rho":-0.006078838864472611,"breakevenPct":19.90000089045098},{"delta":0.6,"premium":3.220248647408429,"strike":7.308540539507024,"iv":2.496042256826227,"gamma":0.11897827972042828,"theta":-0.02142614836367126,"vega":0.005141923696411795,"rho":-0.004836810827696632,"breakevenPct":13.566767608909194},{"delta":0.65,"premium":6.506754215021716,"strike":10.596181429437314,"iv":3.3287413928809606,"gamma":0.08322503143381506,"theta":-0.027097600065931055,"vega":0.004927099490149705,"rho":-0.007642827657137305,"breakevenPct":13.542765022926073},{"delta":0.7,"premium":7.501752385259572,"strike":11.72416931695508,"iv":3.256924344006105,"gamma":0.07994536238369249,"theta":-0.02466352758887562,"vega":0.004630566410134892,"rho":-0.008624312581533749,"breakevenPct":10.731143093118229},{"delta":0.75,"premium":11.0482743618435,"strike":15.383378247794784,"iv":3.419661885538458,"gamma":0.07120317637546889,"theta":-0.02320963146272357,"vega":0.004237223077013111,"rho":-0.011639295729654798,"breakevenPct":8.348755053884105},{"delta":0.8,"premium":12.472766194564727,"strike":16.918701257436556,"iv":3.402491892025155,"gamma":0.06148954615292935,"theta":-0.019836482412463927,"vega":0.0037222302771494345,"rho":-0.012962702008553645,"breakevenPct":6.005601207783773},{"delta":0.85,"premium":18.349372533543175,"strike":22.901826861993342,"iv":3.5962932340113887,"gamma":0.04800092282675434,"theta":-0.01669872882302296,"vega":0.003078707175920359,"rho":-0.017834687714798878,"breakevenPct":3.753608278009173},{"delta":0.9,"premium":14.144598112227088,"strike":18.804379154501987,"iv":2.885072613825279,"gamma":0.04492471633511942,"theta":-0.009428033078096384,"vega":0.0023237683480877933,"rho":-0.014671303036864255,"breakevenPct":1.5672595060266317}]}},"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"}}