{"symbol":"OKLL","url":"https://intraalpha.com/companies/OKLL","capturedAt":"2026-10-23T17:37:41.930Z","state":"ready","quote":{"symbol":"OKLL","last_price":4.56,"prev_close":4.8,"regular_close":4.56,"change":-0.24,"change_pct":-5,"regular_change":-0.24,"regular_change_pct":-5,"extended_change":0,"extended_change_pct":0,"bid":4.55,"ask":4.56,"bid_size":600,"ask_size":4200,"volume":1190226,"vwap":4.566668,"open":4.66,"high":4.72,"low":4.48,"close":4.56,"trade_count":4773,"last_trade_at":"2026-10-23T17:36:43.272911661Z","last_quote_at":"2026-10-23T17:37:38.185398218Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":117300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2025-06-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:39.132477+00:00"},"optionObservedAt":"2026-10-23T17:25:18.773Z","bars":[{"c":6,"h":6.12,"l":6,"n":92,"o":6.08,"t":"2026-10-16T08:00:00Z","v":23031,"vw":6.021923},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-16T08:05:00Z","v":250,"vw":6.06},{"c":6.06,"h":6.08,"l":6.04,"n":9,"o":6.08,"t":"2026-10-16T08:10:00Z","v":1401,"vw":6.056245},{"c":6.0346,"h":6.0346,"l":6.0346,"n":1,"o":6.0346,"t":"2026-10-16T08:15:00Z","v":700,"vw":6.0346},{"c":6.04,"h":6.04,"l":6.03,"n":5,"o":6.04,"t":"2026-10-16T08:20:00Z","v":1709,"vw":6.031808},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-16T08:25:00Z","v":100,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T08:30:00Z","v":700,"vw":6.05},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T09:00:00Z","v":100,"vw":6},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-16T09:05:00Z","v":350,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T09:10:00Z","v":125,"vw":5.99},{"c":6.04,"h":6.04,"l":6.02,"n":6,"o":6.02,"t":"2026-10-16T09:35:00Z","v":1100,"vw":6.023636},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T09:45:00Z","v":700,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T09:55:00Z","v":100,"vw":5.99},{"c":5.95,"h":5.955,"l":5.95,"n":6,"o":5.95,"t":"2026-10-16T10:15:00Z","v":1524,"vw":5.952333},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-16T10:40:00Z","v":250,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T10:50:00Z","v":200,"vw":5.95},{"c":5.9,"h":5.91,"l":5.89,"n":7,"o":5.91,"t":"2026-10-16T11:00:00Z","v":2542,"vw":5.902778},{"c":5.94,"h":5.94,"l":5.94,"n":7,"o":5.94,"t":"2026-10-16T11:10:00Z","v":2400,"vw":5.94},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-16T11:25:00Z","v":800,"vw":5.92},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-16T11:30:00Z","v":841,"vw":5.91},{"c":5.9086,"h":5.9086,"l":5.9,"n":4,"o":5.9,"t":"2026-10-16T11:40:00Z","v":504,"vw":5.903367},{"c":5.89,"h":5.89,"l":5.869,"n":3,"o":5.869,"t":"2026-10-16T11:55:00Z","v":353,"vw":5.884034},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-16T12:00:00Z","v":310,"vw":5.9},{"c":5.91,"h":5.92,"l":5.91,"n":3,"o":5.92,"t":"2026-10-16T12:05:00Z","v":450,"vw":5.912222},{"c":5.88,"h":5.91,"l":5.88,"n":23,"o":5.91,"t":"2026-10-16T12:10:00Z","v":3748,"vw":5.89767},{"c":5.88,"h":5.88,"l":5.88,"n":3,"o":5.88,"t":"2026-10-16T12:15:00Z","v":717,"vw":5.88},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-16T12:30:00Z","v":230,"vw":5.92},{"c":5.9453,"h":5.9453,"l":5.9453,"n":2,"o":5.9453,"t":"2026-10-16T12:40:00Z","v":207,"vw":5.9453},{"c":5.9,"h":5.9375,"l":5.89,"n":6,"o":5.93,"t":"2026-10-16T12:45:00Z","v":1350,"vw":5.923889},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-16T12:50:00Z","v":800,"vw":5.9},{"c":5.88,"h":5.89,"l":5.88,"n":7,"o":5.8814,"t":"2026-10-16T12:55:00Z","v":1398,"vw":5.887502},{"c":5.89,"h":5.89,"l":5.87,"n":11,"o":5.87,"t":"2026-10-16T13:00:00Z","v":1978,"vw":5.874931},{"c":5.853,"h":5.853,"l":5.853,"n":1,"o":5.853,"t":"2026-10-16T13:10:00Z","v":500,"vw":5.853},{"c":5.81,"h":5.89,"l":5.81,"n":46,"o":5.89,"t":"2026-10-16T13:15:00Z","v":1992,"vw":5.854906},{"c":5.78,"h":5.81,"l":5.78,"n":18,"o":5.81,"t":"2026-10-16T13:20:00Z","v":4765,"vw":5.796584},{"c":5.785,"h":5.86,"l":5.78,"n":27,"o":5.83,"t":"2026-10-16T13:25:00Z","v":3599,"vw":5.809395},{"c":5.73,"h":5.85,"l":5.69,"n":607,"o":5.775,"t":"2026-10-16T13:30:00Z","v":87551,"vw":5.765507},{"c":5.9599,"h":5.96,"l":5.73,"n":460,"o":5.73,"t":"2026-10-16T13:35:00Z","v":70387,"vw":5.885208},{"c":6.075,"h":6.11,"l":5.88,"n":541,"o":5.95,"t":"2026-10-16T13:40:00Z","v":79740,"vw":5.965494},{"c":5.95,"h":6.088,"l":5.89,"n":325,"o":6.08,"t":"2026-10-16T13:45:00Z","v":55970,"vw":5.95983},{"c":5.9,"h":5.965,"l":5.84,"n":152,"o":5.94,"t":"2026-10-16T13:50:00Z","v":26154,"vw":5.882718},{"c":5.84,"h":5.9286,"l":5.83,"n":147,"o":5.91,"t":"2026-10-16T13:55:00Z","v":22158,"vw":5.878501},{"c":5.965,"h":5.9899,"l":5.84,"n":180,"o":5.84,"t":"2026-10-16T14:00:00Z","v":28672,"vw":5.907851},{"c":5.94,"h":5.98,"l":5.94,"n":110,"o":5.96,"t":"2026-10-16T14:05:00Z","v":19982,"vw":5.960154},{"c":5.94,"h":5.95,"l":5.9,"n":113,"o":5.91,"t":"2026-10-16T14:10:00Z","v":13489,"vw":5.913238},{"c":5.93,"h":5.96,"l":5.92,"n":118,"o":5.94,"t":"2026-10-16T14:15:00Z","v":14673,"vw":5.941118},{"c":5.97,"h":5.9841,"l":5.92,"n":28,"o":5.94,"t":"2026-10-16T14:20:00Z","v":3595,"vw":5.956591},{"c":5.98,"h":5.995,"l":5.97,"n":84,"o":5.975,"t":"2026-10-16T14:25:00Z","v":17427,"vw":5.981604},{"c":5.97,"h":6.0099,"l":5.97,"n":61,"o":5.9714,"t":"2026-10-16T14:30:00Z","v":11161,"vw":5.991648},{"c":5.97,"h":6,"l":5.97,"n":47,"o":5.99,"t":"2026-10-16T14:35:00Z","v":10954,"vw":5.976493},{"c":5.91,"h":5.98,"l":5.91,"n":68,"o":5.96,"t":"2026-10-16T14:40:00Z","v":8750,"vw":5.937949},{"c":5.86,"h":5.925,"l":5.8504,"n":76,"o":5.905,"t":"2026-10-16T14:45:00Z","v":26917,"vw":5.904799},{"c":5.7203,"h":5.88,"l":5.7101,"n":192,"o":5.87,"t":"2026-10-16T14:50:00Z","v":41569,"vw":5.761388},{"c":5.7247,"h":5.77,"l":5.72,"n":123,"o":5.732,"t":"2026-10-16T14:55:00Z","v":36179,"vw":5.733806},{"c":5.71,"h":5.73,"l":5.705,"n":96,"o":5.73,"t":"2026-10-16T15:00:00Z","v":20169,"vw":5.708787},{"c":5.61,"h":5.7071,"l":5.61,"n":166,"o":5.7071,"t":"2026-10-16T15:05:00Z","v":33091,"vw":5.663036},{"c":5.61,"h":5.61,"l":5.56,"n":160,"o":5.61,"t":"2026-10-16T15:10:00Z","v":41719,"vw":5.600496},{"c":5.5699,"h":5.6363,"l":5.5658,"n":82,"o":5.6,"t":"2026-10-16T15:15:00Z","v":16284,"vw":5.606864},{"c":5.5299,"h":5.595,"l":5.51,"n":91,"o":5.57,"t":"2026-10-16T15:20:00Z","v":21689,"vw":5.529557},{"c":5.54,"h":5.555,"l":5.52,"n":79,"o":5.5307,"t":"2026-10-16T15:25:00Z","v":22462,"vw":5.544609},{"c":5.57,"h":5.575,"l":5.54,"n":84,"o":5.54,"t":"2026-10-16T15:30:00Z","v":7845,"vw":5.555929},{"c":5.5699,"h":5.58,"l":5.554,"n":53,"o":5.57,"t":"2026-10-16T15:35:00Z","v":8158,"vw":5.568525},{"c":5.51,"h":5.56,"l":5.51,"n":123,"o":5.56,"t":"2026-10-16T15:40:00Z","v":16765,"vw":5.545263},{"c":5.5075,"h":5.53,"l":5.49,"n":122,"o":5.52,"t":"2026-10-16T15:45:00Z","v":15419,"vw":5.507425},{"c":5.4,"h":5.5,"l":5.4,"n":122,"o":5.5,"t":"2026-10-16T15:50:00Z","v":23170,"vw":5.447359},{"c":5.41,"h":5.425,"l":5.395,"n":71,"o":5.3997,"t":"2026-10-16T15:55:00Z","v":11530,"vw":5.406969},{"c":5.415,"h":5.4256,"l":5.395,"n":102,"o":5.4,"t":"2026-10-16T16:00:00Z","v":16342,"vw":5.403596},{"c":5.38,"h":5.4301,"l":5.3609,"n":117,"o":5.43,"t":"2026-10-16T16:05:00Z","v":10099,"vw":5.410603},{"c":5.41,"h":5.41,"l":5.38,"n":98,"o":5.39,"t":"2026-10-16T16:10:00Z","v":21665,"vw":5.402245},{"c":5.37,"h":5.43,"l":5.37,"n":77,"o":5.43,"t":"2026-10-16T16:15:00Z","v":6121,"vw":5.407874},{"c":5.41,"h":5.41,"l":5.3699,"n":53,"o":5.3699,"t":"2026-10-16T16:20:00Z","v":9767,"vw":5.3829},{"c":5.3754,"h":5.39,"l":5.375,"n":53,"o":5.39,"t":"2026-10-16T16:25:00Z","v":4891,"vw":5.381369},{"c":5.365,"h":5.3889,"l":5.3599,"n":73,"o":5.38,"t":"2026-10-16T16:30:00Z","v":26049,"vw":5.372132},{"c":5.38,"h":5.38,"l":5.35,"n":69,"o":5.36,"t":"2026-10-16T16:35:00Z","v":13802,"vw":5.36468},{"c":5.3499,"h":5.3601,"l":5.33,"n":79,"o":5.3601,"t":"2026-10-16T16:40:00Z","v":11832,"vw":5.348146},{"c":5.325,"h":5.37,"l":5.315,"n":109,"o":5.3607,"t":"2026-10-16T16:45:00Z","v":16363,"vw":5.343587},{"c":5.3171,"h":5.33,"l":5.305,"n":467,"o":5.32,"t":"2026-10-16T16:50:00Z","v":101316,"vw":5.320199},{"c":5.33,"h":5.33,"l":5.3014,"n":188,"o":5.31,"t":"2026-10-16T16:55:00Z","v":46567,"vw":5.321495},{"c":5.255,"h":5.335,"l":5.25,"n":179,"o":5.335,"t":"2026-10-16T17:00:00Z","v":31781,"vw":5.287523},{"c":5.231,"h":5.255,"l":5.23,"n":139,"o":5.255,"t":"2026-10-16T17:05:00Z","v":31860,"vw":5.236263},{"c":5.215,"h":5.24,"l":5.205,"n":119,"o":5.23,"t":"2026-10-16T17:10:00Z","v":32979,"vw":5.230696},{"c":5.2,"h":5.21,"l":5.18,"n":213,"o":5.21,"t":"2026-10-16T17:15:00Z","v":44616,"vw":5.192287},{"c":5.2391,"h":5.2399,"l":5.2,"n":83,"o":5.2,"t":"2026-10-16T17:20:00Z","v":8380,"vw":5.222151},{"c":5.285,"h":5.3,"l":5.24,"n":69,"o":5.2401,"t":"2026-10-16T17:25:00Z","v":8414,"vw":5.260746},{"c":5.315,"h":5.315,"l":5.2801,"n":109,"o":5.3,"t":"2026-10-16T17:30:00Z","v":15292,"vw":5.302728},{"c":5.275,"h":5.33,"l":5.27,"n":83,"o":5.32,"t":"2026-10-16T17:35:00Z","v":11249,"vw":5.28796},{"c":5.3294,"h":5.35,"l":5.28,"n":175,"o":5.28,"t":"2026-10-16T17:40:00Z","v":50101,"vw":5.335533},{"c":5.25,"h":5.3301,"l":5.25,"n":80,"o":5.32,"t":"2026-10-16T17:45:00Z","v":14087,"vw":5.297455},{"c":5.24,"h":5.25,"l":5.225,"n":55,"o":5.25,"t":"2026-10-16T17:50:00Z","v":7079,"vw":5.236752},{"c":5.21,"h":5.235,"l":5.205,"n":57,"o":5.235,"t":"2026-10-16T17:55:00Z","v":12629,"vw":5.216006},{"c":5.155,"h":5.205,"l":5.1501,"n":105,"o":5.2,"t":"2026-10-16T18:00:00Z","v":22355,"vw":5.180109},{"c":5.17,"h":5.18,"l":5.14,"n":94,"o":5.155,"t":"2026-10-16T18:05:00Z","v":17372,"vw":5.150364},{"c":5.15,"h":5.1798,"l":5.15,"n":104,"o":5.1798,"t":"2026-10-16T18:10:00Z","v":25271,"vw":5.157184},{"c":5.15,"h":5.16,"l":5.145,"n":77,"o":5.155,"t":"2026-10-16T18:15:00Z","v":13022,"vw":5.152718},{"c":5.17,"h":5.175,"l":5.14,"n":84,"o":5.15,"t":"2026-10-16T18:20:00Z","v":8451,"vw":5.158611},{"c":5.16,"h":5.18,"l":5.155,"n":329,"o":5.175,"t":"2026-10-16T18:25:00Z","v":101509,"vw":5.162932},{"c":5.165,"h":5.165,"l":5.135,"n":111,"o":5.16,"t":"2026-10-16T18:30:00Z","v":15002,"vw":5.148913},{"c":5.14,"h":5.165,"l":5.135,"n":50,"o":5.165,"t":"2026-10-16T18:35:00Z","v":11452,"vw":5.144429},{"c":5.1399,"h":5.15,"l":5.115,"n":63,"o":5.15,"t":"2026-10-16T18:40:00Z","v":25032,"vw":5.130431},{"c":5.145,"h":5.145,"l":5.105,"n":56,"o":5.13,"t":"2026-10-16T18:45:00Z","v":11278,"vw":5.120959},{"c":5.11,"h":5.14,"l":5.1018,"n":138,"o":5.14,"t":"2026-10-16T18:50:00Z","v":24706,"vw":5.118965},{"c":5.12,"h":5.12,"l":5.08,"n":136,"o":5.1099,"t":"2026-10-16T18:55:00Z","v":22417,"vw":5.099056},{"c":5.075,"h":5.12,"l":5.07,"n":155,"o":5.12,"t":"2026-10-16T19:00:00Z","v":29594,"vw":5.085473},{"c":5.085,"h":5.1,"l":5.052,"n":224,"o":5.075,"t":"2026-10-16T19:05:00Z","v":54412,"vw":5.069948},{"c":5.16,"h":5.17,"l":5.09,"n":109,"o":5.09,"t":"2026-10-16T19:10:00Z","v":16534,"vw":5.137182},{"c":5.1201,"h":5.18,"l":5.105,"n":99,"o":5.175,"t":"2026-10-16T19:15:00Z","v":46312,"vw":5.133518},{"c":5.17,"h":5.1898,"l":5.135,"n":87,"o":5.135,"t":"2026-10-16T19:20:00Z","v":11503,"vw":5.163207},{"c":5.135,"h":5.17,"l":5.125,"n":96,"o":5.17,"t":"2026-10-16T19:25:00Z","v":34431,"vw":5.153899},{"c":5.095,"h":5.14,"l":5.0801,"n":348,"o":5.1382,"t":"2026-10-16T19:30:00Z","v":211070,"vw":5.100079},{"c":5.11,"h":5.12,"l":5.09,"n":74,"o":5.095,"t":"2026-10-16T19:35:00Z","v":25332,"vw":5.108469},{"c":5.11,"h":5.12,"l":5.11,"n":112,"o":5.11,"t":"2026-10-16T19:40:00Z","v":44686,"vw":5.11082},{"c":5.12,"h":5.12,"l":5.11,"n":140,"o":5.115,"t":"2026-10-16T19:45:00Z","v":35248,"vw":5.11498},{"c":5.165,"h":5.1657,"l":5.12,"n":101,"o":5.125,"t":"2026-10-16T19:50:00Z","v":55530,"vw":5.130244},{"c":5.2,"h":5.22,"l":5.155,"n":196,"o":5.16,"t":"2026-10-16T19:55:00Z","v":72245,"vw":5.196334},{"c":5.2,"h":5.23,"l":5.2,"n":29,"o":5.2,"t":"2026-10-16T20:00:00Z","v":4424,"vw":5.211282},{"c":5.22,"h":5.22,"l":5.2,"n":18,"o":5.2,"t":"2026-10-16T20:05:00Z","v":4557,"vw":5.202258},{"c":5.22,"h":5.22,"l":5.21,"n":8,"o":5.21,"t":"2026-10-16T20:10:00Z","v":1278,"vw":5.210958},{"c":5.21,"h":5.22,"l":5.21,"n":10,"o":5.22,"t":"2026-10-16T20:15:00Z","v":2457,"vw":5.216114},{"c":5.24,"h":5.24,"l":5.22,"n":10,"o":5.22,"t":"2026-10-16T20:20:00Z","v":1450,"vw":5.231135},{"c":5.24,"h":5.24,"l":5.1985,"n":2,"o":5.1985,"t":"2026-10-16T20:25:00Z","v":1098,"vw":5.205984},{"c":5.237,"h":5.237,"l":5.225,"n":4,"o":5.23,"t":"2026-10-16T20:30:00Z","v":302,"vw":5.230667},{"c":5.2287,"h":5.2287,"l":5.2287,"n":2,"o":5.2287,"t":"2026-10-16T20:35:00Z","v":101,"vw":5.2287},{"c":5.24,"h":5.25,"l":5.22,"n":23,"o":5.22,"t":"2026-10-16T20:40:00Z","v":1546,"vw":5.234903},{"c":5.23,"h":5.2547,"l":5.23,"n":2,"o":5.2547,"t":"2026-10-16T20:45:00Z","v":2100,"vw":5.231176},{"c":5.24,"h":5.2654,"l":5.24,"n":7,"o":5.24,"t":"2026-10-16T20:50:00Z","v":950,"vw":5.243098},{"c":5.2386,"h":5.2386,"l":5.2386,"n":1,"o":5.2386,"t":"2026-10-16T21:10:00Z","v":100,"vw":5.2386},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T21:20:00Z","v":227,"vw":5.21},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T21:35:00Z","v":475,"vw":5.21},{"c":5.27,"h":5.27,"l":5.21,"n":3,"o":5.21,"t":"2026-10-16T21:40:00Z","v":400,"vw":5.23985},{"c":5.2696,"h":5.2696,"l":5.2696,"n":1,"o":5.2696,"t":"2026-10-16T21:45:00Z","v":100,"vw":5.2696},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T21:50:00Z","v":159,"vw":5.2},{"c":5.23,"h":5.23,"l":5.15,"n":3,"o":5.2296,"t":"2026-10-16T21:55:00Z","v":8100,"vw":5.228765},{"c":5.13,"h":5.2298,"l":5.13,"n":2,"o":5.2298,"t":"2026-10-16T22:00:00Z","v":200,"vw":5.1799},{"c":5.2267,"h":5.23,"l":5.1823,"n":4,"o":5.2249,"t":"2026-10-16T22:05:00Z","v":636,"vw":5.218621},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-16T22:10:00Z","v":200,"vw":5.18},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T22:20:00Z","v":200,"vw":5.2},{"c":5.1539,"h":5.1539,"l":5.1539,"n":2,"o":5.1539,"t":"2026-10-16T22:25:00Z","v":313,"vw":5.1539},{"c":5.16,"h":5.16,"l":5.16,"n":35,"o":5.16,"t":"2026-10-16T22:35:00Z","v":959,"vw":5.16},{"c":5.1499,"h":5.15,"l":5.1382,"n":61,"o":5.1382,"t":"2026-10-16T22:40:00Z","v":2548,"vw":5.14872},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-16T22:55:00Z","v":216,"vw":5.2},{"c":5.1304,"h":5.1304,"l":5.1304,"n":1,"o":5.1304,"t":"2026-10-16T23:10:00Z","v":100,"vw":5.1304},{"c":5.1335,"h":5.21,"l":5.1335,"n":3,"o":5.21,"t":"2026-10-16T23:30:00Z","v":500,"vw":5.1594},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-16T23:35:00Z","v":1801,"vw":5.13},{"c":5.2583,"h":5.2583,"l":5.22,"n":5,"o":5.22,"t":"2026-10-16T23:55:00Z","v":1221,"vw":5.234987},{"c":5.48,"h":5.51,"l":5.43,"n":69,"o":5.43,"t":"2026-10-19T08:00:00Z","v":11468,"vw":5.482874},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-19T08:05:00Z","v":1194,"vw":5.49},{"c":5.48,"h":5.48,"l":5.47,"n":22,"o":5.48,"t":"2026-10-19T08:10:00Z","v":2834,"vw":5.471186},{"c":5.46,"h":5.47,"l":5.46,"n":10,"o":5.47,"t":"2026-10-19T08:15:00Z","v":2388,"vw":5.465652},{"c":5.46,"h":5.46,"l":5.46,"n":8,"o":5.46,"t":"2026-10-19T08:20:00Z","v":1300,"vw":5.46},{"c":5.48,"h":5.48,"l":5.47,"n":17,"o":5.47,"t":"2026-10-19T08:25:00Z","v":2681,"vw":5.471569},{"c":5.48,"h":5.48,"l":5.48,"n":6,"o":5.48,"t":"2026-10-19T08:35:00Z","v":1450,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-10-19T08:40:00Z","v":205,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-19T08:45:00Z","v":100,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-19T08:55:00Z","v":838,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":17,"o":5.46,"t":"2026-10-19T09:00:00Z","v":2721,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":11,"o":5.46,"t":"2026-10-19T09:05:00Z","v":2654,"vw":5.46},{"c":5.46,"h":5.4698,"l":5.46,"n":2,"o":5.4698,"t":"2026-10-19T09:10:00Z","v":600,"vw":5.4649},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-19T09:25:00Z","v":460,"vw":5.44},{"c":5.4501,"h":5.4501,"l":5.4501,"n":2,"o":5.4501,"t":"2026-10-19T09:30:00Z","v":2289,"vw":5.4501},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-19T09:35:00Z","v":100,"vw":5.455},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T09:50:00Z","v":132,"vw":5.46},{"c":5.44,"h":5.45,"l":5.44,"n":26,"o":5.45,"t":"2026-10-19T09:55:00Z","v":10054,"vw":5.440102},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-19T10:00:00Z","v":190,"vw":5.45},{"c":5.455,"h":5.4593,"l":5.455,"n":3,"o":5.4593,"t":"2026-10-19T10:05:00Z","v":537,"vw":5.458379},{"c":5.46,"h":5.46,"l":5.46,"n":8,"o":5.46,"t":"2026-10-19T10:15:00Z","v":1000,"vw":5.46},{"c":5.45,"h":5.46,"l":5.45,"n":24,"o":5.45,"t":"2026-10-19T10:25:00Z","v":4197,"vw":5.452575},{"c":5.4573,"h":5.4573,"l":5.4573,"n":1,"o":5.4573,"t":"2026-10-19T10:30:00Z","v":280,"vw":5.4573},{"c":5.47,"h":5.47,"l":5.44,"n":27,"o":5.44,"t":"2026-10-19T10:35:00Z","v":4824,"vw":5.451554},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-19T10:45:00Z","v":300,"vw":5.45},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-19T10:50:00Z","v":431,"vw":5.49},{"c":5.51,"h":5.51,"l":5.49,"n":8,"o":5.49,"t":"2026-10-19T10:55:00Z","v":1060,"vw":5.495106},{"c":5.4692,"h":5.51,"l":5.46,"n":23,"o":5.51,"t":"2026-10-19T11:00:00Z","v":4135,"vw":5.497461},{"c":5.45,"h":5.47,"l":5.45,"n":5,"o":5.47,"t":"2026-10-19T11:05:00Z","v":2462,"vw":5.452106},{"c":5.44,"h":5.45,"l":5.43,"n":16,"o":5.45,"t":"2026-10-19T11:10:00Z","v":6762,"vw":5.431673},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-19T11:15:00Z","v":388,"vw":5.43},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-19T11:25:00Z","v":300,"vw":5.46},{"c":5.42,"h":5.4499,"l":5.42,"n":12,"o":5.4499,"t":"2026-10-19T11:30:00Z","v":5500,"vw":5.433045},{"c":5.41,"h":5.41,"l":5.41,"n":7,"o":5.41,"t":"2026-10-19T11:35:00Z","v":2000,"vw":5.41},{"c":5.42,"h":5.4399,"l":5.42,"n":7,"o":5.4399,"t":"2026-10-19T11:40:00Z","v":1281,"vw":5.423583},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-10-19T11:45:00Z","v":1100,"vw":5.43},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-19T11:50:00Z","v":600,"vw":5.45},{"c":5.43,"h":5.44,"l":5.43,"n":8,"o":5.44,"t":"2026-10-19T11:55:00Z","v":4032,"vw":5.430335},{"c":5.45,"h":5.45,"l":5.449,"n":4,"o":5.449,"t":"2026-10-19T12:00:00Z","v":10104,"vw":5.44901},{"c":5.46,"h":5.46,"l":5.44,"n":23,"o":5.44,"t":"2026-10-19T12:05:00Z","v":9470,"vw":5.454016},{"c":5.46,"h":5.46,"l":5.458,"n":6,"o":5.4599,"t":"2026-10-19T12:10:00Z","v":23347,"vw":5.459247},{"c":5.48,"h":5.48,"l":5.46,"n":12,"o":5.46,"t":"2026-10-19T12:15:00Z","v":2041,"vw":5.473105},{"c":5.4893,"h":5.49,"l":5.46,"n":22,"o":5.46,"t":"2026-10-19T12:20:00Z","v":21400,"vw":5.482017},{"c":5.5,"h":5.519,"l":5.47,"n":30,"o":5.48,"t":"2026-10-19T12:25:00Z","v":5466,"vw":5.491055},{"c":5.5085,"h":5.51,"l":5.48,"n":8,"o":5.48,"t":"2026-10-19T12:30:00Z","v":2393,"vw":5.497543},{"c":5.49,"h":5.5,"l":5.49,"n":7,"o":5.5,"t":"2026-10-19T12:35:00Z","v":1403,"vw":5.490715},{"c":5.47,"h":5.48,"l":5.4606,"n":8,"o":5.48,"t":"2026-10-19T12:40:00Z","v":5911,"vw":5.464043},{"c":5.48,"h":5.4897,"l":5.468,"n":28,"o":5.47,"t":"2026-10-19T12:45:00Z","v":8238,"vw":5.475524},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-19T12:50:00Z","v":100,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-10-19T12:55:00Z","v":1210,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-10-19T13:00:00Z","v":800,"vw":5.48},{"c":5.4999,"h":5.51,"l":5.49,"n":4,"o":5.49,"t":"2026-10-19T13:05:00Z","v":2170,"vw":5.499654},{"c":5.5,"h":5.51,"l":5.5,"n":22,"o":5.5,"t":"2026-10-19T13:10:00Z","v":5637,"vw":5.501146},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T13:15:00Z","v":531,"vw":5.46},{"c":5.55,"h":5.55,"l":5.46,"n":16,"o":5.48,"t":"2026-10-19T13:20:00Z","v":6469,"vw":5.517646},{"c":5.46,"h":5.5583,"l":5.46,"n":13,"o":5.53,"t":"2026-10-19T13:25:00Z","v":2379,"vw":5.524958},{"c":5.325,"h":5.53,"l":5.3,"n":432,"o":5.5,"t":"2026-10-19T13:30:00Z","v":81855,"vw":5.385784},{"c":5.16,"h":5.33,"l":5.13,"n":520,"o":5.33,"t":"2026-10-19T13:35:00Z","v":86315,"vw":5.197009},{"c":5.2299,"h":5.3,"l":5.15,"n":230,"o":5.15,"t":"2026-10-19T13:40:00Z","v":32667,"vw":5.210953},{"c":5.26,"h":5.28,"l":5.19,"n":179,"o":5.21,"t":"2026-10-19T13:45:00Z","v":24768,"vw":5.232553},{"c":5.1327,"h":5.2899,"l":5.1327,"n":154,"o":5.28,"t":"2026-10-19T13:50:00Z","v":38921,"vw":5.180004},{"c":5.12,"h":5.155,"l":5.1,"n":186,"o":5.13,"t":"2026-10-19T13:55:00Z","v":52039,"vw":5.133146},{"c":4.9899,"h":5.11,"l":4.94,"n":772,"o":5.11,"t":"2026-10-19T14:00:00Z","v":148713,"vw":5.028407},{"c":4.9499,"h":4.975,"l":4.91,"n":517,"o":4.975,"t":"2026-10-19T14:05:00Z","v":151943,"vw":4.940104},{"c":5.05,"h":5.05,"l":4.935,"n":185,"o":4.94,"t":"2026-10-19T14:10:00Z","v":44280,"vw":4.985599},{"c":5.035,"h":5.08,"l":5.035,"n":136,"o":5.0499,"t":"2026-10-19T14:15:00Z","v":30781,"vw":5.053049},{"c":5.05,"h":5.0599,"l":5.0101,"n":115,"o":5.0434,"t":"2026-10-19T14:20:00Z","v":17370,"vw":5.04288},{"c":5.005,"h":5.045,"l":5.005,"n":88,"o":5.045,"t":"2026-10-19T14:25:00Z","v":15579,"vw":5.027446},{"c":4.9599,"h":5.02,"l":4.925,"n":179,"o":5.01,"t":"2026-10-19T14:30:00Z","v":88875,"vw":4.958766},{"c":4.955,"h":4.975,"l":4.93,"n":106,"o":4.96,"t":"2026-10-19T14:35:00Z","v":16883,"vw":4.960253},{"c":5.01,"h":5.0199,"l":4.9599,"n":240,"o":4.9599,"t":"2026-10-19T14:40:00Z","v":31851,"vw":4.981128},{"c":5.015,"h":5.08,"l":5.005,"n":92,"o":5.01,"t":"2026-10-19T14:45:00Z","v":16978,"vw":5.046516},{"c":4.99,"h":5.025,"l":4.99,"n":97,"o":5.01,"t":"2026-10-19T14:50:00Z","v":14758,"vw":5.005223},{"c":4.9999,"h":5.015,"l":4.9901,"n":205,"o":5,"t":"2026-10-19T14:55:00Z","v":125539,"vw":5.0044},{"c":4.985,"h":5.02,"l":4.963,"n":87,"o":4.9999,"t":"2026-10-19T15:00:00Z","v":13311,"vw":4.985183},{"c":5.01,"h":5.02,"l":4.9937,"n":86,"o":5,"t":"2026-10-19T15:05:00Z","v":15687,"vw":5.007097},{"c":5.025,"h":5.0399,"l":5,"n":49,"o":5.01,"t":"2026-10-19T15:10:00Z","v":7789,"vw":5.022759},{"c":5.025,"h":5.03,"l":4.9906,"n":99,"o":5.03,"t":"2026-10-19T15:15:00Z","v":27854,"vw":5.014555},{"c":5.055,"h":5.06,"l":5.02,"n":86,"o":5.03,"t":"2026-10-19T15:20:00Z","v":18028,"vw":5.042278},{"c":5.06,"h":5.0873,"l":5.05,"n":80,"o":5.065,"t":"2026-10-19T15:25:00Z","v":8349,"vw":5.062408},{"c":5.05,"h":5.06,"l":5.035,"n":53,"o":5.06,"t":"2026-10-19T15:30:00Z","v":9932,"vw":5.04694},{"c":5.0437,"h":5.0799,"l":5.04,"n":59,"o":5.06,"t":"2026-10-19T15:35:00Z","v":11882,"vw":5.059843},{"c":5.06,"h":5.0664,"l":5.04,"n":59,"o":5.0552,"t":"2026-10-19T15:40:00Z","v":5914,"vw":5.057133},{"c":5.085,"h":5.085,"l":5.06,"n":58,"o":5.06,"t":"2026-10-19T15:45:00Z","v":6325,"vw":5.071974},{"c":5.14,"h":5.14,"l":5.09,"n":144,"o":5.09,"t":"2026-10-19T15:50:00Z","v":70353,"vw":5.119958},{"c":5.12,"h":5.16,"l":5.12,"n":94,"o":5.13,"t":"2026-10-19T15:55:00Z","v":13866,"vw":5.141164},{"c":5.085,"h":5.12,"l":5.07,"n":66,"o":5.115,"t":"2026-10-19T16:00:00Z","v":54978,"vw":5.093908},{"c":5.065,"h":5.0872,"l":5.06,"n":41,"o":5.0872,"t":"2026-10-19T16:05:00Z","v":4073,"vw":5.068944},{"c":5.0608,"h":5.08,"l":5.06,"n":23,"o":5.06,"t":"2026-10-19T16:10:00Z","v":2774,"vw":5.067522},{"c":5.0599,"h":5.07,"l":5.0599,"n":45,"o":5.065,"t":"2026-10-19T16:15:00Z","v":4166,"vw":5.068616},{"c":5.04,"h":5.0499,"l":5.035,"n":23,"o":5.0499,"t":"2026-10-19T16:20:00Z","v":2701,"vw":5.037795},{"c":5.05,"h":5.05,"l":5.03,"n":34,"o":5.0399,"t":"2026-10-19T16:25:00Z","v":4429,"vw":5.040523},{"c":5.03,"h":5.05,"l":5.02,"n":45,"o":5.05,"t":"2026-10-19T16:30:00Z","v":6349,"vw":5.03016},{"c":5.03,"h":5.04,"l":5.02,"n":35,"o":5.03,"t":"2026-10-19T16:35:00Z","v":4863,"vw":5.031341},{"c":5.05,"h":5.05,"l":5.04,"n":35,"o":5.04,"t":"2026-10-19T16:40:00Z","v":8507,"vw":5.045704},{"c":5.02,"h":5.0301,"l":5.01,"n":26,"o":5.03,"t":"2026-10-19T16:45:00Z","v":4024,"vw":5.019168},{"c":4.9891,"h":5.01,"l":4.9891,"n":50,"o":5.005,"t":"2026-10-19T16:50:00Z","v":23531,"vw":5.001141},{"c":4.96,"h":5.0113,"l":4.96,"n":61,"o":4.99,"t":"2026-10-19T16:55:00Z","v":10480,"vw":4.996562},{"c":4.945,"h":4.96,"l":4.9403,"n":62,"o":4.96,"t":"2026-10-19T17:00:00Z","v":12583,"vw":4.951512},{"c":4.92,"h":4.955,"l":4.92,"n":72,"o":4.945,"t":"2026-10-19T17:05:00Z","v":12484,"vw":4.942471},{"c":4.9298,"h":4.9298,"l":4.915,"n":70,"o":4.915,"t":"2026-10-19T17:10:00Z","v":14008,"vw":4.917588},{"c":4.93,"h":4.94,"l":4.9101,"n":66,"o":4.925,"t":"2026-10-19T17:15:00Z","v":8144,"vw":4.925425},{"c":4.9201,"h":4.94,"l":4.915,"n":83,"o":4.9299,"t":"2026-10-19T17:20:00Z","v":54317,"vw":4.938359},{"c":4.94,"h":4.9497,"l":4.9297,"n":58,"o":4.9297,"t":"2026-10-19T17:25:00Z","v":7588,"vw":4.938913},{"c":4.9399,"h":4.95,"l":4.93,"n":51,"o":4.94,"t":"2026-10-19T17:30:00Z","v":6124,"vw":4.945444},{"c":4.915,"h":4.93,"l":4.91,"n":53,"o":4.93,"t":"2026-10-19T17:35:00Z","v":6254,"vw":4.921643},{"c":4.8922,"h":4.9118,"l":4.89,"n":205,"o":4.9118,"t":"2026-10-19T17:40:00Z","v":37745,"vw":4.903032},{"c":4.84,"h":4.89,"l":4.83,"n":233,"o":4.89,"t":"2026-10-19T17:45:00Z","v":80869,"vw":4.848326},{"c":4.815,"h":4.8393,"l":4.8101,"n":80,"o":4.8393,"t":"2026-10-19T17:50:00Z","v":6128,"vw":4.825511},{"c":4.84,"h":4.845,"l":4.81,"n":92,"o":4.81,"t":"2026-10-19T17:55:00Z","v":9660,"vw":4.823783},{"c":4.81,"h":4.85,"l":4.8,"n":94,"o":4.845,"t":"2026-10-19T18:00:00Z","v":29064,"vw":4.823896},{"c":4.82,"h":4.82,"l":4.805,"n":117,"o":4.815,"t":"2026-10-19T18:05:00Z","v":16166,"vw":4.813622},{"c":4.82,"h":4.8271,"l":4.815,"n":53,"o":4.825,"t":"2026-10-19T18:10:00Z","v":4942,"vw":4.820417},{"c":4.8132,"h":4.8258,"l":4.8101,"n":44,"o":4.8199,"t":"2026-10-19T18:15:00Z","v":8038,"vw":4.820163},{"c":4.81,"h":4.82,"l":4.8,"n":53,"o":4.815,"t":"2026-10-19T18:20:00Z","v":8631,"vw":4.807631},{"c":4.79,"h":4.805,"l":4.78,"n":136,"o":4.8,"t":"2026-10-19T18:25:00Z","v":32327,"vw":4.790147},{"c":4.82,"h":4.82,"l":4.773,"n":74,"o":4.7899,"t":"2026-10-19T18:30:00Z","v":13931,"vw":4.796067},{"c":4.86,"h":4.86,"l":4.8197,"n":79,"o":4.8197,"t":"2026-10-19T18:35:00Z","v":16524,"vw":4.838948},{"c":4.87,"h":4.87,"l":4.85,"n":51,"o":4.85,"t":"2026-10-19T18:40:00Z","v":6764,"vw":4.863388},{"c":4.86,"h":4.89,"l":4.86,"n":48,"o":4.88,"t":"2026-10-19T18:45:00Z","v":7379,"vw":4.876217},{"c":4.865,"h":4.875,"l":4.86,"n":93,"o":4.865,"t":"2026-10-19T18:50:00Z","v":27185,"vw":4.869325},{"c":4.85,"h":4.89,"l":4.85,"n":116,"o":4.865,"t":"2026-10-19T18:55:00Z","v":79127,"vw":4.867853},{"c":4.855,"h":4.855,"l":4.835,"n":138,"o":4.85,"t":"2026-10-19T19:00:00Z","v":27200,"vw":4.84656},{"c":4.8367,"h":4.8657,"l":4.83,"n":131,"o":4.855,"t":"2026-10-19T19:05:00Z","v":86028,"vw":4.857462},{"c":4.8352,"h":4.84,"l":4.835,"n":54,"o":4.84,"t":"2026-10-19T19:10:00Z","v":7284,"vw":4.839281},{"c":4.89,"h":4.89,"l":4.8297,"n":59,"o":4.8399,"t":"2026-10-19T19:15:00Z","v":10859,"vw":4.844504},{"c":4.945,"h":4.95,"l":4.875,"n":123,"o":4.89,"t":"2026-10-19T19:20:00Z","v":49344,"vw":4.900438},{"c":4.89,"h":4.97,"l":4.89,"n":48,"o":4.97,"t":"2026-10-19T19:25:00Z","v":5864,"vw":4.913981},{"c":4.92,"h":4.925,"l":4.88,"n":56,"o":4.88,"t":"2026-10-19T19:30:00Z","v":45611,"vw":4.913149},{"c":4.94,"h":4.95,"l":4.925,"n":55,"o":4.925,"t":"2026-10-19T19:35:00Z","v":5587,"vw":4.93798},{"c":4.945,"h":4.97,"l":4.935,"n":42,"o":4.96,"t":"2026-10-19T19:40:00Z","v":18376,"vw":4.94524},{"c":4.92,"h":4.94,"l":4.91,"n":59,"o":4.94,"t":"2026-10-19T19:45:00Z","v":7762,"vw":4.922881},{"c":4.9,"h":4.925,"l":4.89,"n":64,"o":4.91,"t":"2026-10-19T19:50:00Z","v":10356,"vw":4.910524},{"c":4.91,"h":4.93,"l":4.88,"n":206,"o":4.89,"t":"2026-10-19T19:55:00Z","v":61379,"vw":4.89546},{"c":4.94,"h":4.94,"l":4.91,"n":13,"o":4.92,"t":"2026-10-19T20:00:00Z","v":2035,"vw":4.93052},{"c":4.95,"h":4.95,"l":4.93,"n":13,"o":4.95,"t":"2026-10-19T20:05:00Z","v":2055,"vw":4.939889},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-19T20:20:00Z","v":400,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-19T20:25:00Z","v":200,"vw":4.95},{"c":4.9445,"h":4.9445,"l":4.9445,"n":1,"o":4.9445,"t":"2026-10-19T20:30:00Z","v":100,"vw":4.9445},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-19T20:35:00Z","v":651,"vw":4.95},{"c":4.96,"h":4.96,"l":4.9494,"n":6,"o":4.95,"t":"2026-10-19T20:40:00Z","v":530,"vw":4.95388},{"c":4.9695,"h":4.9695,"l":4.9695,"n":1,"o":4.9695,"t":"2026-10-19T20:45:00Z","v":600,"vw":4.9695},{"c":4.9699,"h":4.97,"l":4.9699,"n":2,"o":4.97,"t":"2026-10-19T20:50:00Z","v":400,"vw":4.969975},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-19T21:10:00Z","v":650,"vw":4.95},{"c":4.9546,"h":4.9546,"l":4.9546,"n":1,"o":4.9546,"t":"2026-10-19T21:30:00Z","v":400,"vw":4.9546},{"c":4.97,"h":4.9838,"l":4.97,"n":2,"o":4.9838,"t":"2026-10-19T21:40:00Z","v":413,"vw":4.976683},{"c":4.9734,"h":4.9786,"l":4.97,"n":6,"o":4.97,"t":"2026-10-19T21:45:00Z","v":2258,"vw":4.975145},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-19T22:05:00Z","v":1016,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-19T22:35:00Z","v":5000,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T22:50:00Z","v":121,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-19T23:15:00Z","v":125,"vw":4.95},{"c":4.96,"h":4.96,"l":4.91,"n":5,"o":4.91,"t":"2026-10-19T23:20:00Z","v":1532,"vw":4.918251},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-19T23:25:00Z","v":127,"vw":4.92},{"c":4.93,"h":4.93,"l":4.91,"n":9,"o":4.91,"t":"2026-10-19T23:30:00Z","v":632,"vw":4.920558},{"c":4.91,"h":4.92,"l":4.91,"n":5,"o":4.92,"t":"2026-10-19T23:35:00Z","v":600,"vw":4.917395},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-19T23:40:00Z","v":170,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-19T23:45:00Z","v":460,"vw":4.92},{"c":4.93,"h":4.93,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T23:50:00Z","v":600,"vw":4.928333},{"c":4.9295,"h":4.93,"l":4.92,"n":10,"o":4.93,"t":"2026-10-19T23:55:00Z","v":3452,"vw":4.927971},{"c":4.79,"h":4.88,"l":4.76,"n":56,"o":4.86,"t":"2026-10-20T08:00:00Z","v":6483,"vw":4.804871},{"c":4.75,"h":4.8,"l":4.75,"n":161,"o":4.8,"t":"2026-10-20T08:15:00Z","v":168693,"vw":4.75011},{"c":4.75,"h":4.76,"l":4.73,"n":15,"o":4.76,"t":"2026-10-20T08:20:00Z","v":3686,"vw":4.749726},{"c":4.74,"h":4.75,"l":4.74,"n":35,"o":4.75,"t":"2026-10-20T08:40:00Z","v":58240,"vw":4.740028},{"c":4.72,"h":4.74,"l":4.72,"n":13,"o":4.74,"t":"2026-10-20T08:45:00Z","v":28271,"vw":4.739187},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-20T08:50:00Z","v":792,"vw":4.7},{"c":4.63,"h":4.6902,"l":4.63,"n":29,"o":4.69,"t":"2026-10-20T08:55:00Z","v":20836,"vw":4.642837},{"c":4.61,"h":4.63,"l":4.6,"n":97,"o":4.63,"t":"2026-10-20T09:05:00Z","v":92237,"vw":4.602186},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-20T09:10:00Z","v":2668,"vw":4.61},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T09:15:00Z","v":1008,"vw":4.64},{"c":4.7,"h":4.7,"l":4.67,"n":3,"o":4.67,"t":"2026-10-20T09:20:00Z","v":403,"vw":4.6853},{"c":4.63,"h":4.7,"l":4.63,"n":28,"o":4.7,"t":"2026-10-20T09:25:00Z","v":9272,"vw":4.657079},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-20T09:30:00Z","v":3063,"vw":4.7},{"c":4.71,"h":4.72,"l":4.71,"n":4,"o":4.72,"t":"2026-10-20T09:35:00Z","v":1798,"vw":4.712909},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-20T09:45:00Z","v":500,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T09:55:00Z","v":190,"vw":4.7},{"c":4.63,"h":4.66,"l":4.63,"n":17,"o":4.66,"t":"2026-10-20T10:00:00Z","v":6899,"vw":4.655816},{"c":4.64,"h":4.64,"l":4.62,"n":10,"o":4.62,"t":"2026-10-20T10:05:00Z","v":4421,"vw":4.623746},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-20T10:10:00Z","v":150,"vw":4.64},{"c":4.64,"h":4.65,"l":4.64,"n":4,"o":4.65,"t":"2026-10-20T10:15:00Z","v":528,"vw":4.647605},{"c":4.63,"h":4.63,"l":4.63,"n":5,"o":4.63,"t":"2026-10-20T10:20:00Z","v":677,"vw":4.63},{"c":4.63,"h":4.63,"l":4.62,"n":12,"o":4.62,"t":"2026-10-20T10:25:00Z","v":8188,"vw":4.620733},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-20T10:30:00Z","v":1750,"vw":4.62},{"c":4.61,"h":4.61,"l":4.6,"n":12,"o":4.61,"t":"2026-10-20T10:40:00Z","v":816,"vw":4.604863},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T10:50:00Z","v":1493,"vw":4.6},{"c":4.5904,"h":4.6,"l":4.59,"n":8,"o":4.6,"t":"2026-10-20T10:55:00Z","v":1878,"vw":4.594079},{"c":4.555,"h":4.61,"l":4.5502,"n":76,"o":4.6,"t":"2026-10-20T11:00:00Z","v":30721,"vw":4.565639},{"c":4.52,"h":4.5515,"l":4.5113,"n":93,"o":4.5515,"t":"2026-10-20T11:05:00Z","v":19105,"vw":4.527541},{"c":4.51,"h":4.52,"l":4.51,"n":15,"o":4.5102,"t":"2026-10-20T11:10:00Z","v":5680,"vw":4.510672},{"c":4.5,"h":4.5191,"l":4.4895,"n":67,"o":4.5,"t":"2026-10-20T11:15:00Z","v":12957,"vw":4.496347},{"c":4.5099,"h":4.51,"l":4.5,"n":10,"o":4.5096,"t":"2026-10-20T11:20:00Z","v":2790,"vw":4.506747},{"c":4.48,"h":4.5096,"l":4.48,"n":24,"o":4.5096,"t":"2026-10-20T11:25:00Z","v":3358,"vw":4.488642},{"c":4.5,"h":4.51,"l":4.4733,"n":31,"o":4.4733,"t":"2026-10-20T11:30:00Z","v":53834,"vw":4.505558},{"c":4.52,"h":4.52,"l":4.5,"n":17,"o":4.5,"t":"2026-10-20T11:35:00Z","v":10966,"vw":4.505503},{"c":4.53,"h":4.55,"l":4.5006,"n":21,"o":4.52,"t":"2026-10-20T11:40:00Z","v":4998,"vw":4.536032},{"c":4.4999,"h":4.52,"l":4.4999,"n":23,"o":4.52,"t":"2026-10-20T11:45:00Z","v":17411,"vw":4.502713},{"c":4.51,"h":4.51,"l":4.5,"n":8,"o":4.5,"t":"2026-10-20T11:50:00Z","v":2965,"vw":4.500575},{"c":4.49,"h":4.5,"l":4.49,"n":18,"o":4.5,"t":"2026-10-20T11:55:00Z","v":3348,"vw":4.491064},{"c":4.48,"h":4.49,"l":4.4763,"n":12,"o":4.49,"t":"2026-10-20T12:00:00Z","v":5006,"vw":4.487927},{"c":4.48,"h":4.49,"l":4.48,"n":6,"o":4.49,"t":"2026-10-20T12:05:00Z","v":956,"vw":4.482802},{"c":4.4895,"h":4.49,"l":4.46,"n":30,"o":4.47,"t":"2026-10-20T12:10:00Z","v":4306,"vw":4.467071},{"c":4.5291,"h":4.5291,"l":4.48,"n":11,"o":4.48,"t":"2026-10-20T12:15:00Z","v":2890,"vw":4.508499},{"c":4.503,"h":4.529,"l":4.5,"n":18,"o":4.51,"t":"2026-10-20T12:20:00Z","v":1482,"vw":4.508989},{"c":4.535,"h":4.54,"l":4.53,"n":29,"o":4.53,"t":"2026-10-20T12:25:00Z","v":11262,"vw":4.530887},{"c":4.548,"h":4.55,"l":4.53,"n":41,"o":4.53,"t":"2026-10-20T12:30:00Z","v":10873,"vw":4.536481},{"c":4.57,"h":4.57,"l":4.5492,"n":8,"o":4.55,"t":"2026-10-20T12:35:00Z","v":2422,"vw":4.553384},{"c":4.58,"h":4.58,"l":4.56,"n":18,"o":4.58,"t":"2026-10-20T12:40:00Z","v":1597,"vw":4.577222},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-20T12:45:00Z","v":800,"vw":4.58},{"c":4.5896,"h":4.5896,"l":4.56,"n":6,"o":4.56,"t":"2026-10-20T12:50:00Z","v":1766,"vw":4.565679},{"c":4.543,"h":4.575,"l":4.543,"n":8,"o":4.575,"t":"2026-10-20T12:55:00Z","v":956,"vw":4.558453},{"c":4.56,"h":4.56,"l":4.54,"n":14,"o":4.54,"t":"2026-10-20T13:00:00Z","v":4952,"vw":4.549978},{"c":4.58,"h":4.58,"l":4.56,"n":15,"o":4.56,"t":"2026-10-20T13:05:00Z","v":3240,"vw":4.561961},{"c":4.55,"h":4.56,"l":4.55,"n":13,"o":4.56,"t":"2026-10-20T13:10:00Z","v":2364,"vw":4.558751},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T13:15:00Z","v":200,"vw":4.54},{"c":4.57,"h":4.58,"l":4.57,"n":15,"o":4.57,"t":"2026-10-20T13:20:00Z","v":7769,"vw":4.575949},{"c":4.6116,"h":4.6292,"l":4.6,"n":18,"o":4.62,"t":"2026-10-20T13:25:00Z","v":11069,"vw":4.609277},{"c":4.6816,"h":4.75,"l":4.62,"n":652,"o":4.64,"t":"2026-10-20T13:30:00Z","v":115331,"vw":4.680281},{"c":4.84,"h":4.885,"l":4.67,"n":344,"o":4.68,"t":"2026-10-20T13:35:00Z","v":51430,"vw":4.820903},{"c":4.76,"h":4.865,"l":4.7539,"n":289,"o":4.865,"t":"2026-10-20T13:40:00Z","v":67436,"vw":4.795608},{"c":4.89,"h":4.9,"l":4.75,"n":422,"o":4.75,"t":"2026-10-20T13:45:00Z","v":83583,"vw":4.835811},{"c":4.92,"h":4.932,"l":4.835,"n":218,"o":4.89,"t":"2026-10-20T13:50:00Z","v":35429,"vw":4.871323},{"c":4.95,"h":4.95,"l":4.87,"n":120,"o":4.9,"t":"2026-10-20T13:55:00Z","v":18295,"vw":4.903101},{"c":4.9,"h":4.985,"l":4.8901,"n":234,"o":4.955,"t":"2026-10-20T14:00:00Z","v":41199,"vw":4.942105},{"c":4.96,"h":4.98,"l":4.905,"n":369,"o":4.91,"t":"2026-10-20T14:05:00Z","v":133298,"vw":4.917761},{"c":4.9962,"h":5.015,"l":4.96,"n":256,"o":4.98,"t":"2026-10-20T14:10:00Z","v":45888,"vw":4.990951},{"c":5.05,"h":5.07,"l":4.971,"n":197,"o":5.005,"t":"2026-10-20T14:15:00Z","v":29450,"vw":5.041388},{"c":5.11,"h":5.12,"l":5.02,"n":190,"o":5.035,"t":"2026-10-20T14:20:00Z","v":26915,"vw":5.059881},{"c":5.14,"h":5.16,"l":5.0802,"n":448,"o":5.11,"t":"2026-10-20T14:25:00Z","v":106981,"vw":5.1102},{"c":5.115,"h":5.195,"l":5.095,"n":303,"o":5.1401,"t":"2026-10-20T14:30:00Z","v":56542,"vw":5.142777},{"c":5.13,"h":5.15,"l":5.1,"n":166,"o":5.12,"t":"2026-10-20T14:35:00Z","v":22593,"vw":5.130826},{"c":5.25,"h":5.27,"l":5.1301,"n":215,"o":5.1301,"t":"2026-10-20T14:40:00Z","v":36339,"vw":5.223008},{"c":5.1751,"h":5.265,"l":5.175,"n":219,"o":5.26,"t":"2026-10-20T14:45:00Z","v":40112,"vw":5.225071},{"c":5.225,"h":5.225,"l":5.16,"n":111,"o":5.175,"t":"2026-10-20T14:50:00Z","v":25923,"vw":5.197041},{"c":5.2,"h":5.23,"l":5.2,"n":79,"o":5.2198,"t":"2026-10-20T14:55:00Z","v":14528,"vw":5.210122},{"c":5.16,"h":5.22,"l":5.145,"n":186,"o":5.19,"t":"2026-10-20T15:00:00Z","v":41477,"vw":5.171388},{"c":5.17,"h":5.18,"l":5.14,"n":149,"o":5.15,"t":"2026-10-20T15:05:00Z","v":52868,"vw":5.156904},{"c":5.09,"h":5.17,"l":5.045,"n":270,"o":5.17,"t":"2026-10-20T15:10:00Z","v":77432,"vw":5.092505},{"c":5.125,"h":5.1387,"l":5.095,"n":280,"o":5.095,"t":"2026-10-20T15:15:00Z","v":68430,"vw":5.113464},{"c":5.08,"h":5.13,"l":5.05,"n":106,"o":5.12,"t":"2026-10-20T15:20:00Z","v":16336,"vw":5.089987},{"c":5.0699,"h":5.08,"l":5.065,"n":68,"o":5.077,"t":"2026-10-20T15:25:00Z","v":10194,"vw":5.073464},{"c":5.0497,"h":5.0733,"l":5.04,"n":83,"o":5.07,"t":"2026-10-20T15:30:00Z","v":8148,"vw":5.053552},{"c":5.02,"h":5.05,"l":5.005,"n":75,"o":5.05,"t":"2026-10-20T15:35:00Z","v":8222,"vw":5.02354},{"c":5.055,"h":5.07,"l":5.04,"n":60,"o":5.04,"t":"2026-10-20T15:40:00Z","v":7692,"vw":5.05834},{"c":5.045,"h":5.055,"l":5.03,"n":68,"o":5.055,"t":"2026-10-20T15:45:00Z","v":20309,"vw":5.039976},{"c":5.07,"h":5.07,"l":5.02,"n":86,"o":5.04,"t":"2026-10-20T15:50:00Z","v":18886,"vw":5.039117},{"c":5.05,"h":5.0786,"l":5.05,"n":73,"o":5.0786,"t":"2026-10-20T15:55:00Z","v":17356,"vw":5.057937},{"c":5.045,"h":5.06,"l":5.045,"n":47,"o":5.05,"t":"2026-10-20T16:00:00Z","v":4657,"vw":5.055861},{"c":5.08,"h":5.1,"l":5.06,"n":42,"o":5.06,"t":"2026-10-20T16:05:00Z","v":12682,"vw":5.087883},{"c":5.07,"h":5.0799,"l":5.055,"n":63,"o":5.0799,"t":"2026-10-20T16:10:00Z","v":10828,"vw":5.064516},{"c":5.005,"h":5.075,"l":5,"n":91,"o":5.075,"t":"2026-10-20T16:15:00Z","v":21304,"vw":5.019368},{"c":5.025,"h":5.04,"l":5.001,"n":55,"o":5.001,"t":"2026-10-20T16:20:00Z","v":7239,"vw":5.019227},{"c":5.04,"h":5.055,"l":5.035,"n":68,"o":5.04,"t":"2026-10-20T16:25:00Z","v":15006,"vw":5.045309},{"c":5.06,"h":5.06,"l":5.04,"n":63,"o":5.04,"t":"2026-10-20T16:30:00Z","v":7933,"vw":5.05591},{"c":5.07,"h":5.08,"l":5.06,"n":31,"o":5.06,"t":"2026-10-20T16:35:00Z","v":3249,"vw":5.076923},{"c":5.095,"h":5.0999,"l":5.0789,"n":35,"o":5.0789,"t":"2026-10-20T16:40:00Z","v":19052,"vw":5.090255},{"c":5.1062,"h":5.1101,"l":5.085,"n":44,"o":5.095,"t":"2026-10-20T16:45:00Z","v":7076,"vw":5.098664},{"c":5.11,"h":5.13,"l":5.1,"n":69,"o":5.1,"t":"2026-10-20T16:50:00Z","v":7643,"vw":5.119576},{"c":5.11,"h":5.115,"l":5.1001,"n":21,"o":5.115,"t":"2026-10-20T16:55:00Z","v":2585,"vw":5.10914},{"c":5.0901,"h":5.1071,"l":5.09,"n":30,"o":5.105,"t":"2026-10-20T17:00:00Z","v":4891,"vw":5.099247},{"c":5.1,"h":5.11,"l":5.09,"n":48,"o":5.095,"t":"2026-10-20T17:05:00Z","v":5291,"vw":5.099346},{"c":5.095,"h":5.1,"l":5.09,"n":39,"o":5.09,"t":"2026-10-20T17:10:00Z","v":3076,"vw":5.095671},{"c":5.09,"h":5.105,"l":5.075,"n":74,"o":5.1,"t":"2026-10-20T17:15:00Z","v":7942,"vw":5.084463},{"c":5.091,"h":5.1102,"l":5.09,"n":37,"o":5.1,"t":"2026-10-20T17:20:00Z","v":3365,"vw":5.106185},{"c":5.095,"h":5.095,"l":5.08,"n":33,"o":5.08,"t":"2026-10-20T17:25:00Z","v":7252,"vw":5.087069},{"c":5.11,"h":5.115,"l":5.101,"n":28,"o":5.105,"t":"2026-10-20T17:30:00Z","v":1914,"vw":5.109897},{"c":5.11,"h":5.115,"l":5.105,"n":35,"o":5.115,"t":"2026-10-20T17:35:00Z","v":5644,"vw":5.109611},{"c":5.105,"h":5.125,"l":5.105,"n":37,"o":5.11,"t":"2026-10-20T17:40:00Z","v":4609,"vw":5.117258},{"c":5.14,"h":5.145,"l":5.11,"n":42,"o":5.12,"t":"2026-10-20T17:45:00Z","v":3968,"vw":5.134069},{"c":5.145,"h":5.15,"l":5.135,"n":36,"o":5.14,"t":"2026-10-20T17:50:00Z","v":9600,"vw":5.14562},{"c":5.15,"h":5.15,"l":5.13,"n":29,"o":5.14,"t":"2026-10-20T17:55:00Z","v":2921,"vw":5.140405},{"c":5.12,"h":5.16,"l":5.12,"n":86,"o":5.16,"t":"2026-10-20T18:00:00Z","v":9074,"vw":5.135026},{"c":5.11,"h":5.12,"l":5.1,"n":48,"o":5.12,"t":"2026-10-20T18:05:00Z","v":5322,"vw":5.114293},{"c":5.12,"h":5.125,"l":5.115,"n":29,"o":5.115,"t":"2026-10-20T18:10:00Z","v":2435,"vw":5.1211},{"c":5.1,"h":5.12,"l":5.1,"n":33,"o":5.12,"t":"2026-10-20T18:15:00Z","v":3189,"vw":5.110692},{"c":5.095,"h":5.11,"l":5.09,"n":51,"o":5.11,"t":"2026-10-20T18:20:00Z","v":3935,"vw":5.100391},{"c":5.09,"h":5.1,"l":5.09,"n":32,"o":5.095,"t":"2026-10-20T18:25:00Z","v":3481,"vw":5.092258},{"c":5.05,"h":5.095,"l":5.05,"n":104,"o":5.095,"t":"2026-10-20T18:30:00Z","v":37300,"vw":5.087854},{"c":5.0548,"h":5.0603,"l":5.04,"n":56,"o":5.0603,"t":"2026-10-20T18:35:00Z","v":10551,"vw":5.047889},{"c":5.0661,"h":5.0703,"l":5.05,"n":56,"o":5.05,"t":"2026-10-20T18:40:00Z","v":8951,"vw":5.058253},{"c":5.095,"h":5.1003,"l":5.06,"n":95,"o":5.06,"t":"2026-10-20T18:45:00Z","v":8817,"vw":5.08836},{"c":5.09,"h":5.11,"l":5.09,"n":47,"o":5.1003,"t":"2026-10-20T18:50:00Z","v":7064,"vw":5.100361},{"c":5.095,"h":5.11,"l":5.085,"n":41,"o":5.1,"t":"2026-10-20T18:55:00Z","v":5062,"vw":5.096484},{"c":5.09,"h":5.11,"l":5.085,"n":42,"o":5.1,"t":"2026-10-20T19:00:00Z","v":4041,"vw":5.102209},{"c":5.11,"h":5.115,"l":5.105,"n":40,"o":5.105,"t":"2026-10-20T19:05:00Z","v":5007,"vw":5.112584},{"c":5.105,"h":5.12,"l":5.105,"n":30,"o":5.105,"t":"2026-10-20T19:10:00Z","v":2724,"vw":5.10983},{"c":5.1,"h":5.1105,"l":5.0903,"n":46,"o":5.105,"t":"2026-10-20T19:15:00Z","v":13608,"vw":5.098042},{"c":5.08,"h":5.095,"l":5.07,"n":69,"o":5.095,"t":"2026-10-20T19:20:00Z","v":10273,"vw":5.083871},{"c":5.095,"h":5.1,"l":5.08,"n":37,"o":5.08,"t":"2026-10-20T19:25:00Z","v":4055,"vw":5.098618},{"c":5.12,"h":5.145,"l":5.0901,"n":113,"o":5.1,"t":"2026-10-20T19:30:00Z","v":17851,"vw":5.11927},{"c":5.12,"h":5.12,"l":5.09,"n":50,"o":5.115,"t":"2026-10-20T19:35:00Z","v":3893,"vw":5.104531},{"c":5.14,"h":5.14,"l":5.115,"n":75,"o":5.12,"t":"2026-10-20T19:40:00Z","v":11699,"vw":5.128906},{"c":5.13,"h":5.155,"l":5.13,"n":59,"o":5.15,"t":"2026-10-20T19:45:00Z","v":16956,"vw":5.140714},{"c":5.11,"h":5.14,"l":5.11,"n":100,"o":5.14,"t":"2026-10-20T19:50:00Z","v":13563,"vw":5.123376},{"c":5.01,"h":5.1,"l":5,"n":263,"o":5.1,"t":"2026-10-20T19:55:00Z","v":56141,"vw":5.023268},{"c":4.96,"h":5.11,"l":4.95,"n":57,"o":5.01,"t":"2026-10-20T20:00:00Z","v":15031,"vw":4.989226},{"c":5,"h":5.01,"l":4.99,"n":4,"o":5.01,"t":"2026-10-20T20:05:00Z","v":966,"vw":4.99869},{"c":4.99,"h":5,"l":4.99,"n":19,"o":5,"t":"2026-10-20T20:10:00Z","v":3745,"vw":4.999457},{"c":5,"h":5.01,"l":4.99,"n":6,"o":4.9901,"t":"2026-10-20T20:15:00Z","v":760,"vw":4.996027},{"c":5.03,"h":5.03,"l":5.03,"n":5,"o":5.03,"t":"2026-10-20T20:20:00Z","v":631,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-20T20:25:00Z","v":100,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-20T20:30:00Z","v":1094,"vw":5.03},{"c":5.045,"h":5.0531,"l":5.045,"n":7,"o":5.05,"t":"2026-10-20T20:35:00Z","v":8202,"vw":5.04554},{"c":5.0942,"h":5.0942,"l":5.0942,"n":1,"o":5.0942,"t":"2026-10-20T20:50:00Z","v":1000,"vw":5.0942},{"c":5.16,"h":5.16,"l":5.0993,"n":18,"o":5.0993,"t":"2026-10-20T20:55:00Z","v":14948,"vw":5.116568},{"c":5.1578,"h":5.1578,"l":5.1578,"n":1,"o":5.1578,"t":"2026-10-20T21:00:00Z","v":100,"vw":5.1578},{"c":5.12,"h":5.15,"l":5.12,"n":10,"o":5.14,"t":"2026-10-20T21:05:00Z","v":921,"vw":5.132},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-20T21:10:00Z","v":100,"vw":5.16},{"c":5.1431,"h":5.16,"l":5.1431,"n":5,"o":5.16,"t":"2026-10-20T21:15:00Z","v":7698,"vw":5.143386},{"c":5.14,"h":5.1503,"l":5.12,"n":19,"o":5.1503,"t":"2026-10-20T21:20:00Z","v":7859,"vw":5.12606},{"c":5.11,"h":5.16,"l":5.11,"n":4,"o":5.16,"t":"2026-10-20T21:25:00Z","v":701,"vw":5.150886},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-20T21:30:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.1567,"l":5.11,"n":9,"o":5.1567,"t":"2026-10-20T21:35:00Z","v":2696,"vw":5.135646},{"c":5.1491,"h":5.15,"l":5.1162,"n":7,"o":5.142,"t":"2026-10-20T21:40:00Z","v":1930,"vw":5.137737},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-20T21:55:00Z","v":1008,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-10-20T22:00:00Z","v":811,"vw":5.17},{"c":5.2,"h":5.2,"l":5.19,"n":2,"o":5.19,"t":"2026-10-20T22:05:00Z","v":1600,"vw":5.19875},{"c":5.18,"h":5.18,"l":5.18,"n":7,"o":5.18,"t":"2026-10-20T22:10:00Z","v":5701,"vw":5.18},{"c":5.19,"h":5.19,"l":5.18,"n":3,"o":5.18,"t":"2026-10-20T22:15:00Z","v":325,"vw":5.184941},{"c":5.19,"h":5.1954,"l":5.19,"n":6,"o":5.19,"t":"2026-10-20T22:20:00Z","v":5208,"vw":5.190104},{"c":5.19,"h":5.2,"l":5.19,"n":5,"o":5.2,"t":"2026-10-20T22:25:00Z","v":725,"vw":5.197244},{"c":5.19,"h":5.1985,"l":5.19,"n":5,"o":5.19,"t":"2026-10-20T22:30:00Z","v":5380,"vw":5.190158},{"c":5.18,"h":5.18,"l":5.17,"n":5,"o":5.17,"t":"2026-10-20T22:35:00Z","v":1583,"vw":5.178734},{"c":5.15,"h":5.19,"l":5.15,"n":9,"o":5.19,"t":"2026-10-20T22:40:00Z","v":8039,"vw":5.174523},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-20T22:50:00Z","v":110,"vw":5.19},{"c":5.14,"h":5.15,"l":5.14,"n":14,"o":5.14,"t":"2026-10-20T23:00:00Z","v":2299,"vw":5.142712},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-20T23:10:00Z","v":125,"vw":5.14},{"c":5.16,"h":5.16,"l":5.14,"n":6,"o":5.14,"t":"2026-10-20T23:15:00Z","v":288,"vw":5.148889},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T23:25:00Z","v":128,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T23:30:00Z","v":500,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T23:35:00Z","v":201,"vw":5.12},{"c":5.2,"h":5.2,"l":5.17,"n":38,"o":5.19,"t":"2026-10-20T23:55:00Z","v":6515,"vw":5.185745},{"c":5.23,"h":5.24,"l":5.2,"n":23,"o":5.24,"t":"2026-10-21T08:00:00Z","v":3832,"vw":5.229215},{"c":5.19,"h":5.24,"l":5.19,"n":28,"o":5.24,"t":"2026-10-21T08:05:00Z","v":4616,"vw":5.215676},{"c":5.21,"h":5.21,"l":5.21,"n":4,"o":5.21,"t":"2026-10-21T08:10:00Z","v":396,"vw":5.21},{"c":5.2,"h":5.21,"l":5.2,"n":9,"o":5.2,"t":"2026-10-21T08:15:00Z","v":2131,"vw":5.203846},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-21T08:20:00Z","v":772,"vw":5.19},{"c":5.19,"h":5.19,"l":5.18,"n":11,"o":5.19,"t":"2026-10-21T08:30:00Z","v":3200,"vw":5.188852},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-21T08:35:00Z","v":300,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T08:40:00Z","v":5471,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T08:50:00Z","v":250,"vw":5.18},{"c":5.15,"h":5.16,"l":5.15,"n":3,"o":5.16,"t":"2026-10-21T08:55:00Z","v":619,"vw":5.156667},{"c":5.18,"h":5.18,"l":5.17,"n":4,"o":5.17,"t":"2026-10-21T09:10:00Z","v":3200,"vw":5.172344},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-21T09:15:00Z","v":2250,"vw":5.16},{"c":5.18,"h":5.18,"l":5.16,"n":6,"o":5.16,"t":"2026-10-21T09:25:00Z","v":750,"vw":5.176667},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-21T09:30:00Z","v":300,"vw":5.17},{"c":5.19,"h":5.19,"l":5.19,"n":3,"o":5.19,"t":"2026-10-21T09:45:00Z","v":750,"vw":5.19},{"c":5.191,"h":5.191,"l":5.19,"n":2,"o":5.19,"t":"2026-10-21T09:50:00Z","v":1000,"vw":5.19075},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-21T09:55:00Z","v":131,"vw":5.21},{"c":5.1429,"h":5.1429,"l":5.1429,"n":1,"o":5.1429,"t":"2026-10-21T10:20:00Z","v":500,"vw":5.1429},{"c":5.13,"h":5.14,"l":5.13,"n":6,"o":5.14,"t":"2026-10-21T10:30:00Z","v":5471,"vw":5.135392},{"c":5.14,"h":5.15,"l":5.14,"n":3,"o":5.15,"t":"2026-10-21T10:50:00Z","v":360,"vw":5.146061},{"c":5.17,"h":5.17,"l":5.15,"n":10,"o":5.15,"t":"2026-10-21T10:55:00Z","v":5601,"vw":5.157122},{"c":5.1402,"h":5.1638,"l":5.1402,"n":7,"o":5.15,"t":"2026-10-21T11:00:00Z","v":677,"vw":5.151908},{"c":5.1431,"h":5.1431,"l":5.1431,"n":1,"o":5.1431,"t":"2026-10-21T11:05:00Z","v":300,"vw":5.1431},{"c":5.1552,"h":5.1552,"l":5.1552,"n":1,"o":5.1552,"t":"2026-10-21T11:10:00Z","v":100,"vw":5.1552},{"c":5.1575,"h":5.1575,"l":5.1575,"n":1,"o":5.1575,"t":"2026-10-21T11:15:00Z","v":1980,"vw":5.1575},{"c":5.1562,"h":5.1597,"l":5.1562,"n":3,"o":5.1597,"t":"2026-10-21T11:20:00Z","v":2080,"vw":5.15795},{"c":5.15,"h":5.15,"l":5.1404,"n":10,"o":5.15,"t":"2026-10-21T11:25:00Z","v":4601,"vw":5.148597},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-21T11:30:00Z","v":773,"vw":5.14},{"c":5.14,"h":5.14,"l":5.13,"n":11,"o":5.13,"t":"2026-10-21T11:45:00Z","v":4316,"vw":5.132093},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-21T11:50:00Z","v":1000,"vw":5.14},{"c":5.18,"h":5.19,"l":5.18,"n":4,"o":5.19,"t":"2026-10-21T11:55:00Z","v":1000,"vw":5.185},{"c":5.17,"h":5.18,"l":5.17,"n":6,"o":5.18,"t":"2026-10-21T12:00:00Z","v":1135,"vw":5.179091},{"c":5.17,"h":5.18,"l":5.17,"n":11,"o":5.1795,"t":"2026-10-21T12:10:00Z","v":1950,"vw":5.174343},{"c":5.15,"h":5.17,"l":5.15,"n":15,"o":5.17,"t":"2026-10-21T12:15:00Z","v":3102,"vw":5.168546},{"c":5.19,"h":5.22,"l":5.16,"n":25,"o":5.16,"t":"2026-10-21T12:20:00Z","v":7784,"vw":5.181051},{"c":5.22,"h":5.24,"l":5.1941,"n":17,"o":5.1941,"t":"2026-10-21T12:25:00Z","v":3721,"vw":5.220359},{"c":5.2,"h":5.2399,"l":5.19,"n":12,"o":5.23,"t":"2026-10-21T12:30:00Z","v":2079,"vw":5.2205},{"c":5.2296,"h":5.2296,"l":5.21,"n":8,"o":5.21,"t":"2026-10-21T12:35:00Z","v":1988,"vw":5.220421},{"c":5.2054,"h":5.21,"l":5.2,"n":12,"o":5.21,"t":"2026-10-21T12:40:00Z","v":2280,"vw":5.202207},{"c":5.18,"h":5.18,"l":5.18,"n":7,"o":5.18,"t":"2026-10-21T12:45:00Z","v":2035,"vw":5.18},{"c":5.17,"h":5.1822,"l":5.17,"n":3,"o":5.18,"t":"2026-10-21T12:50:00Z","v":500,"vw":5.17888},{"c":5.18,"h":5.18,"l":5.17,"n":17,"o":5.175,"t":"2026-10-21T13:00:00Z","v":2606,"vw":5.176908},{"c":5.2196,"h":5.2196,"l":5.19,"n":34,"o":5.19,"t":"2026-10-21T13:05:00Z","v":19978,"vw":5.195222},{"c":5.2184,"h":5.2184,"l":5.2,"n":2,"o":5.2,"t":"2026-10-21T13:10:00Z","v":2100,"vw":5.217524},{"c":5.27,"h":5.27,"l":5.22,"n":22,"o":5.22,"t":"2026-10-21T13:15:00Z","v":5234,"vw":5.235553},{"c":5.34,"h":5.34,"l":5.27,"n":38,"o":5.27,"t":"2026-10-21T13:20:00Z","v":19085,"vw":5.289945},{"c":5.25,"h":5.3313,"l":5.25,"n":33,"o":5.3313,"t":"2026-10-21T13:25:00Z","v":10106,"vw":5.311518},{"c":5.24,"h":5.35,"l":5.18,"n":1147,"o":5.23,"t":"2026-10-21T13:30:00Z","v":180844,"vw":5.275694},{"c":5.365,"h":5.3898,"l":5.2274,"n":342,"o":5.25,"t":"2026-10-21T13:35:00Z","v":59073,"vw":5.308814},{"c":5.15,"h":5.3787,"l":5.12,"n":367,"o":5.37,"t":"2026-10-21T13:40:00Z","v":73779,"vw":5.262535},{"c":5.14,"h":5.23,"l":5.11,"n":267,"o":5.14,"t":"2026-10-21T13:45:00Z","v":41264,"vw":5.166764},{"c":5.08,"h":5.18,"l":5.055,"n":188,"o":5.1499,"t":"2026-10-21T13:50:00Z","v":35414,"vw":5.118349},{"c":5.08,"h":5.1,"l":5.06,"n":142,"o":5.075,"t":"2026-10-21T13:55:00Z","v":40979,"vw":5.082272},{"c":5.12,"h":5.14,"l":5.07,"n":146,"o":5.085,"t":"2026-10-21T14:00:00Z","v":33563,"vw":5.102117},{"c":5.09,"h":5.13,"l":5.05,"n":171,"o":5.13,"t":"2026-10-21T14:05:00Z","v":25802,"vw":5.095166},{"c":5.05,"h":5.08,"l":5.03,"n":145,"o":5.08,"t":"2026-10-21T14:10:00Z","v":22124,"vw":5.054677},{"c":5.08,"h":5.08,"l":5.01,"n":101,"o":5.06,"t":"2026-10-21T14:15:00Z","v":30261,"vw":5.036364},{"c":5.165,"h":5.165,"l":5.06,"n":102,"o":5.0951,"t":"2026-10-21T14:20:00Z","v":18662,"vw":5.10737},{"c":5.1,"h":5.16,"l":5.1,"n":400,"o":5.16,"t":"2026-10-21T14:25:00Z","v":85111,"vw":5.121869},{"c":5.15,"h":5.16,"l":5.115,"n":32,"o":5.115,"t":"2026-10-21T14:30:00Z","v":5166,"vw":5.140936},{"c":5.12,"h":5.17,"l":5.1148,"n":52,"o":5.17,"t":"2026-10-21T14:35:00Z","v":12548,"vw":5.14424},{"c":5.15,"h":5.18,"l":5.11,"n":51,"o":5.1257,"t":"2026-10-21T14:40:00Z","v":10916,"vw":5.132645},{"c":5.19,"h":5.2,"l":5.145,"n":57,"o":5.155,"t":"2026-10-21T14:45:00Z","v":24066,"vw":5.178231},{"c":5.16,"h":5.2,"l":5.16,"n":54,"o":5.19,"t":"2026-10-21T14:50:00Z","v":25280,"vw":5.186602},{"c":5.1128,"h":5.15,"l":5.11,"n":40,"o":5.15,"t":"2026-10-21T14:55:00Z","v":12974,"vw":5.132945},{"c":5.1,"h":5.125,"l":5.09,"n":57,"o":5.125,"t":"2026-10-21T15:00:00Z","v":15640,"vw":5.103089},{"c":5.11,"h":5.12,"l":5.1,"n":33,"o":5.11,"t":"2026-10-21T15:05:00Z","v":6566,"vw":5.112148},{"c":5.1051,"h":5.12,"l":5.1,"n":130,"o":5.115,"t":"2026-10-21T15:10:00Z","v":20904,"vw":5.11106},{"c":5.09,"h":5.1298,"l":5.09,"n":55,"o":5.11,"t":"2026-10-21T15:15:00Z","v":19147,"vw":5.109184},{"c":5.11,"h":5.11,"l":5.07,"n":41,"o":5.08,"t":"2026-10-21T15:20:00Z","v":6235,"vw":5.082448},{"c":5.105,"h":5.13,"l":5.095,"n":65,"o":5.1,"t":"2026-10-21T15:25:00Z","v":18881,"vw":5.119893},{"c":5.18,"h":5.18,"l":5.11,"n":65,"o":5.11,"t":"2026-10-21T15:30:00Z","v":11727,"vw":5.133827},{"c":5.235,"h":5.235,"l":5.17,"n":85,"o":5.185,"t":"2026-10-21T15:35:00Z","v":48027,"vw":5.199316},{"c":5.2137,"h":5.23,"l":5.2,"n":66,"o":5.23,"t":"2026-10-21T15:40:00Z","v":26605,"vw":5.208514},{"c":5.2,"h":5.22,"l":5.19,"n":69,"o":5.22,"t":"2026-10-21T15:45:00Z","v":10830,"vw":5.204972},{"c":5.1824,"h":5.2076,"l":5.18,"n":57,"o":5.2076,"t":"2026-10-21T15:50:00Z","v":5804,"vw":5.190951},{"c":5.18,"h":5.19,"l":5.175,"n":52,"o":5.185,"t":"2026-10-21T15:55:00Z","v":12708,"vw":5.180143},{"c":5.17,"h":5.18,"l":5.17,"n":30,"o":5.17,"t":"2026-10-21T16:00:00Z","v":4086,"vw":5.174394},{"c":5.15,"h":5.17,"l":5.135,"n":50,"o":5.16,"t":"2026-10-21T16:05:00Z","v":9370,"vw":5.150109},{"c":5.13,"h":5.15,"l":5.1266,"n":45,"o":5.15,"t":"2026-10-21T16:10:00Z","v":18059,"vw":5.136889},{"c":5.12,"h":5.13,"l":5.11,"n":26,"o":5.13,"t":"2026-10-21T16:15:00Z","v":3155,"vw":5.119468},{"c":5.12,"h":5.12,"l":5.1,"n":49,"o":5.12,"t":"2026-10-21T16:20:00Z","v":11528,"vw":5.110842},{"c":5.12,"h":5.12,"l":5.1,"n":16,"o":5.12,"t":"2026-10-21T16:25:00Z","v":2235,"vw":5.114353},{"c":5.11,"h":5.13,"l":5.11,"n":45,"o":5.13,"t":"2026-10-21T16:30:00Z","v":9037,"vw":5.117507},{"c":5.26,"h":5.27,"l":5.11,"n":116,"o":5.11,"t":"2026-10-21T16:35:00Z","v":43124,"vw":5.17606},{"c":5.21,"h":5.28,"l":5.18,"n":102,"o":5.28,"t":"2026-10-21T16:40:00Z","v":18587,"vw":5.219223},{"c":5.17,"h":5.1955,"l":5.17,"n":58,"o":5.19,"t":"2026-10-21T16:45:00Z","v":7462,"vw":5.182703},{"c":5.175,"h":5.19,"l":5.175,"n":63,"o":5.18,"t":"2026-10-21T16:50:00Z","v":16765,"vw":5.185153},{"c":5.18,"h":5.2,"l":5.16,"n":101,"o":5.19,"t":"2026-10-21T16:55:00Z","v":33525,"vw":5.180042},{"c":5.185,"h":5.195,"l":5.18,"n":48,"o":5.18,"t":"2026-10-21T17:00:00Z","v":6216,"vw":5.184472},{"c":5.1934,"h":5.21,"l":5.19,"n":51,"o":5.19,"t":"2026-10-21T17:05:00Z","v":10279,"vw":5.195238},{"c":5.173,"h":5.2,"l":5.173,"n":30,"o":5.2,"t":"2026-10-21T17:10:00Z","v":3967,"vw":5.188539},{"c":5.225,"h":5.225,"l":5.185,"n":79,"o":5.185,"t":"2026-10-21T17:15:00Z","v":10603,"vw":5.217494},{"c":5.245,"h":5.25,"l":5.23,"n":80,"o":5.23,"t":"2026-10-21T17:20:00Z","v":8723,"vw":5.244031},{"c":5.24,"h":5.25,"l":5.2343,"n":94,"o":5.25,"t":"2026-10-21T17:25:00Z","v":42077,"vw":5.242368},{"c":5.24,"h":5.255,"l":5.235,"n":72,"o":5.25,"t":"2026-10-21T17:30:00Z","v":23365,"vw":5.241567},{"c":5.225,"h":5.24,"l":5.22,"n":46,"o":5.24,"t":"2026-10-21T17:35:00Z","v":6163,"vw":5.228668},{"c":5.259,"h":5.265,"l":5.2423,"n":75,"o":5.245,"t":"2026-10-21T17:40:00Z","v":23336,"vw":5.248948},{"c":5.24,"h":5.26,"l":5.24,"n":91,"o":5.26,"t":"2026-10-21T17:45:00Z","v":13822,"vw":5.248279},{"c":5.26,"h":5.265,"l":5.245,"n":29,"o":5.2467,"t":"2026-10-21T17:50:00Z","v":4493,"vw":5.252743},{"c":5.255,"h":5.265,"l":5.255,"n":45,"o":5.258,"t":"2026-10-21T17:55:00Z","v":7324,"vw":5.259327},{"c":5.285,"h":5.2899,"l":5.255,"n":53,"o":5.255,"t":"2026-10-21T18:00:00Z","v":20674,"vw":5.279109},{"c":5.31,"h":5.315,"l":5.285,"n":135,"o":5.285,"t":"2026-10-21T18:05:00Z","v":41384,"vw":5.298938},{"c":5.31,"h":5.325,"l":5.3003,"n":54,"o":5.3151,"t":"2026-10-21T18:10:00Z","v":28130,"vw":5.315927},{"c":5.305,"h":5.32,"l":5.3,"n":128,"o":5.31,"t":"2026-10-21T18:15:00Z","v":70794,"vw":5.309725},{"c":5.285,"h":5.31,"l":5.285,"n":58,"o":5.31,"t":"2026-10-21T18:20:00Z","v":6645,"vw":5.299388},{"c":5.2703,"h":5.2957,"l":5.27,"n":58,"o":5.29,"t":"2026-10-21T18:25:00Z","v":9359,"vw":5.281149},{"c":5.27,"h":5.29,"l":5.26,"n":43,"o":5.271,"t":"2026-10-21T18:30:00Z","v":6184,"vw":5.279408},{"c":5.25,"h":5.27,"l":5.24,"n":74,"o":5.27,"t":"2026-10-21T18:35:00Z","v":18331,"vw":5.248903},{"c":5.28,"h":5.29,"l":5.2428,"n":44,"o":5.2428,"t":"2026-10-21T18:40:00Z","v":5073,"vw":5.274229},{"c":5.23,"h":5.285,"l":5.2205,"n":107,"o":5.28,"t":"2026-10-21T18:45:00Z","v":11500,"vw":5.257247},{"c":5.21,"h":5.23,"l":5.1801,"n":107,"o":5.22,"t":"2026-10-21T18:50:00Z","v":40954,"vw":5.19422},{"c":5.165,"h":5.211,"l":5.16,"n":101,"o":5.21,"t":"2026-10-21T18:55:00Z","v":14719,"vw":5.187815},{"c":5.12,"h":5.17,"l":5.11,"n":105,"o":5.165,"t":"2026-10-21T19:00:00Z","v":28116,"vw":5.134056},{"c":5.08,"h":5.1399,"l":5.08,"n":139,"o":5.12,"t":"2026-10-21T19:05:00Z","v":38781,"vw":5.121975},{"c":5.095,"h":5.0973,"l":5.055,"n":129,"o":5.075,"t":"2026-10-21T19:10:00Z","v":29804,"vw":5.079548},{"c":5.11,"h":5.13,"l":5.095,"n":51,"o":5.095,"t":"2026-10-21T19:15:00Z","v":7449,"vw":5.108132},{"c":5.11,"h":5.12,"l":5.11,"n":62,"o":5.12,"t":"2026-10-21T19:20:00Z","v":9028,"vw":5.116558},{"c":5.135,"h":5.135,"l":5.11,"n":66,"o":5.11,"t":"2026-10-21T19:25:00Z","v":12571,"vw":5.123167},{"c":5.165,"h":5.1658,"l":5.14,"n":47,"o":5.14,"t":"2026-10-21T19:30:00Z","v":10176,"vw":5.153931},{"c":5.14,"h":5.16,"l":5.135,"n":51,"o":5.16,"t":"2026-10-21T19:35:00Z","v":9029,"vw":5.145584},{"c":5.12,"h":5.14,"l":5.115,"n":60,"o":5.14,"t":"2026-10-21T19:40:00Z","v":16375,"vw":5.121833},{"c":5.13,"h":5.135,"l":5.11,"n":82,"o":5.135,"t":"2026-10-21T19:45:00Z","v":15113,"vw":5.117883},{"c":5.14,"h":5.15,"l":5.105,"n":116,"o":5.13,"t":"2026-10-21T19:50:00Z","v":30179,"vw":5.121184},{"c":5.0984,"h":5.14,"l":5.09,"n":222,"o":5.14,"t":"2026-10-21T19:55:00Z","v":54065,"vw":5.105445},{"c":5.0938,"h":5.13,"l":5.09,"n":10,"o":5.09,"t":"2026-10-21T20:00:00Z","v":2364,"vw":5.096763},{"c":5.12,"h":5.12,"l":5.09,"n":5,"o":5.105,"t":"2026-10-21T20:05:00Z","v":2116,"vw":5.096786},{"c":5.0908,"h":5.1094,"l":5.0908,"n":8,"o":5.1,"t":"2026-10-21T20:10:00Z","v":1192,"vw":5.099712},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-21T20:15:00Z","v":795,"vw":5.11},{"c":5.1009,"h":5.1009,"l":5.1006,"n":2,"o":5.1006,"t":"2026-10-21T20:20:00Z","v":800,"vw":5.100713},{"c":5.13,"h":5.13,"l":5.1005,"n":11,"o":5.1005,"t":"2026-10-21T20:40:00Z","v":6747,"vw":5.119954},{"c":5.15,"h":5.15,"l":5.14,"n":15,"o":5.14,"t":"2026-10-21T20:45:00Z","v":4445,"vw":5.145458},{"c":5.12,"h":5.14,"l":5.12,"n":3,"o":5.14,"t":"2026-10-21T20:50:00Z","v":650,"vw":5.124677},{"c":5.14,"h":5.14,"l":5.12,"n":4,"o":5.12,"t":"2026-10-21T20:55:00Z","v":1852,"vw":5.122095},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-10-21T21:00:00Z","v":2000,"vw":5.14},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-21T21:05:00Z","v":100,"vw":5.13},{"c":5.1,"h":5.12,"l":5.1,"n":4,"o":5.12,"t":"2026-10-21T21:10:00Z","v":1520,"vw":5.106892},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-21T21:15:00Z","v":490,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-21T21:30:00Z","v":100,"vw":5.13},{"c":5.1487,"h":5.15,"l":5.1487,"n":2,"o":5.15,"t":"2026-10-21T21:40:00Z","v":1500,"vw":5.149133},{"c":5.11,"h":5.12,"l":5.11,"n":5,"o":5.12,"t":"2026-10-21T21:45:00Z","v":984,"vw":5.111018},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T21:50:00Z","v":100,"vw":5.15},{"c":5.1,"h":5.11,"l":5.1,"n":10,"o":5.11,"t":"2026-10-21T22:00:00Z","v":2203,"vw":5.1095},{"c":5.0886,"h":5.1,"l":5.0886,"n":10,"o":5.1,"t":"2026-10-21T22:05:00Z","v":2725,"vw":5.089656},{"c":5.08,"h":5.08,"l":5.08,"n":7,"o":5.08,"t":"2026-10-21T22:10:00Z","v":305,"vw":5.08},{"c":5.0509,"h":5.07,"l":5.0509,"n":4,"o":5.07,"t":"2026-10-21T22:25:00Z","v":1044,"vw":5.060852},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-21T22:40:00Z","v":402,"vw":5.06},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-21T22:45:00Z","v":487,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-21T22:55:00Z","v":505,"vw":5.04},{"c":4.99,"h":5.03,"l":4.99,"n":64,"o":5.03,"t":"2026-10-21T23:00:00Z","v":7175,"vw":5.004245},{"c":4.9984,"h":5,"l":4.97,"n":36,"o":5,"t":"2026-10-21T23:05:00Z","v":6112,"vw":4.988855},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-21T23:15:00Z","v":637,"vw":5},{"c":5.05,"h":5.05,"l":5,"n":5,"o":5,"t":"2026-10-21T23:20:00Z","v":731,"vw":5.02052},{"c":4.98,"h":4.98,"l":4.9716,"n":2,"o":4.9716,"t":"2026-10-21T23:45:00Z","v":590,"vw":4.973024},{"c":5,"h":5,"l":4.98,"n":3,"o":4.98,"t":"2026-10-21T23:50:00Z","v":1073,"vw":4.987456},{"c":4.7,"h":4.87,"l":4.66,"n":95,"o":4.71,"t":"2026-10-22T08:00:00Z","v":21747,"vw":4.768263},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-22T08:05:00Z","v":218,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-22T08:10:00Z","v":2362,"vw":4.68},{"c":4.67,"h":4.68,"l":4.67,"n":6,"o":4.68,"t":"2026-10-22T08:15:00Z","v":3225,"vw":4.677209},{"c":4.689,"h":4.689,"l":4.6793,"n":6,"o":4.6793,"t":"2026-10-22T08:20:00Z","v":727,"vw":4.687463},{"c":4.69,"h":4.7,"l":4.68,"n":21,"o":4.68,"t":"2026-10-22T08:25:00Z","v":6664,"vw":4.692108},{"c":4.73,"h":4.73,"l":4.7,"n":8,"o":4.71,"t":"2026-10-22T08:30:00Z","v":604,"vw":4.718116},{"c":4.7,"h":4.7019,"l":4.7,"n":2,"o":4.7019,"t":"2026-10-22T08:35:00Z","v":260,"vw":4.70095},{"c":4.72,"h":4.76,"l":4.72,"n":11,"o":4.75,"t":"2026-10-22T08:45:00Z","v":1300,"vw":4.736667},{"c":4.73,"h":4.73,"l":4.72,"n":30,"o":4.72,"t":"2026-10-22T09:05:00Z","v":15225,"vw":4.729536},{"c":4.75,"h":4.76,"l":4.75,"n":13,"o":4.75,"t":"2026-10-22T09:10:00Z","v":5549,"vw":4.750541},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-22T09:20:00Z","v":700,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":9,"o":4.75,"t":"2026-10-22T09:25:00Z","v":975,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":9,"o":4.75,"t":"2026-10-22T09:30:00Z","v":5605,"vw":4.75},{"c":4.7537,"h":4.7537,"l":4.75,"n":6,"o":4.75,"t":"2026-10-22T09:35:00Z","v":389,"vw":4.751298},{"c":4.75,"h":4.75,"l":4.75,"n":7,"o":4.75,"t":"2026-10-22T09:40:00Z","v":1486,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-22T09:45:00Z","v":1044,"vw":4.75},{"c":4.77,"h":4.77,"l":4.75,"n":22,"o":4.75,"t":"2026-10-22T09:50:00Z","v":2013,"vw":4.767017},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-22T09:55:00Z","v":203,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":16,"o":4.77,"t":"2026-10-22T10:00:00Z","v":21743,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-22T10:05:00Z","v":1000,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-22T10:10:00Z","v":743,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":12,"o":4.77,"t":"2026-10-22T10:15:00Z","v":800,"vw":4.77},{"c":4.79,"h":4.79,"l":4.78,"n":7,"o":4.78,"t":"2026-10-22T10:20:00Z","v":679,"vw":4.781538},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-22T10:25:00Z","v":200,"vw":4.78},{"c":4.82,"h":4.82,"l":4.79,"n":5,"o":4.79,"t":"2026-10-22T10:30:00Z","v":908,"vw":4.816432},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-22T10:50:00Z","v":554,"vw":4.78},{"c":4.71,"h":4.8079,"l":4.7088,"n":98,"o":4.78,"t":"2026-10-22T11:00:00Z","v":43060,"vw":4.75374},{"c":4.7,"h":4.77,"l":4.7,"n":33,"o":4.73,"t":"2026-10-22T11:05:00Z","v":10567,"vw":4.721418},{"c":4.7693,"h":4.77,"l":4.7562,"n":10,"o":4.7562,"t":"2026-10-22T11:10:00Z","v":2780,"vw":4.768862},{"c":4.7325,"h":4.7325,"l":4.7325,"n":1,"o":4.7325,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.7325},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-22T11:25:00Z","v":2000,"vw":4.76},{"c":4.7495,"h":4.7495,"l":4.7495,"n":1,"o":4.7495,"t":"2026-10-22T11:30:00Z","v":100,"vw":4.7495},{"c":4.7383,"h":4.7589,"l":4.7383,"n":4,"o":4.7589,"t":"2026-10-22T11:40:00Z","v":1437,"vw":4.74268},{"c":4.73,"h":4.73,"l":4.73,"n":11,"o":4.73,"t":"2026-10-22T11:45:00Z","v":7800,"vw":4.73},{"c":4.7261,"h":4.73,"l":4.7261,"n":6,"o":4.7285,"t":"2026-10-22T11:50:00Z","v":2014,"vw":4.729352},{"c":4.74,"h":4.75,"l":4.74,"n":10,"o":4.74,"t":"2026-10-22T11:55:00Z","v":1216,"vw":4.74087},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-22T12:00:00Z","v":915,"vw":4.73},{"c":4.72,"h":4.74,"l":4.72,"n":2,"o":4.74,"t":"2026-10-22T12:05:00Z","v":200,"vw":4.73},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-22T12:10:00Z","v":466,"vw":4.72},{"c":4.7314,"h":4.74,"l":4.7314,"n":5,"o":4.7391,"t":"2026-10-22T12:15:00Z","v":2245,"vw":4.735833},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-10-22T12:25:00Z","v":1051,"vw":4.73},{"c":4.734,"h":4.734,"l":4.72,"n":3,"o":4.72,"t":"2026-10-22T12:30:00Z","v":650,"vw":4.725385},{"c":4.7055,"h":4.7055,"l":4.7055,"n":2,"o":4.7055,"t":"2026-10-22T12:40:00Z","v":504,"vw":4.7055},{"c":4.7,"h":4.71,"l":4.7,"n":16,"o":4.71,"t":"2026-10-22T12:45:00Z","v":1991,"vw":4.703733},{"c":4.67,"h":4.69,"l":4.67,"n":6,"o":4.69,"t":"2026-10-22T12:50:00Z","v":1537,"vw":4.687005},{"c":4.66,"h":4.66,"l":4.65,"n":20,"o":4.66,"t":"2026-10-22T13:00:00Z","v":2010,"vw":4.659412},{"c":4.64,"h":4.65,"l":4.64,"n":21,"o":4.65,"t":"2026-10-22T13:05:00Z","v":4652,"vw":4.645767},{"c":4.645,"h":4.645,"l":4.64,"n":11,"o":4.64,"t":"2026-10-22T13:10:00Z","v":4492,"vw":4.640281},{"c":4.645,"h":4.65,"l":4.64,"n":25,"o":4.6484,"t":"2026-10-22T13:15:00Z","v":4914,"vw":4.64145},{"c":4.64,"h":4.65,"l":4.64,"n":36,"o":4.64,"t":"2026-10-22T13:20:00Z","v":15937,"vw":4.640225},{"c":4.64,"h":4.685,"l":4.64,"n":133,"o":4.65,"t":"2026-10-22T13:25:00Z","v":59437,"vw":4.643553},{"c":4.87,"h":4.898,"l":4.59,"n":1255,"o":4.6401,"t":"2026-10-22T13:30:00Z","v":223894,"vw":4.750177},{"c":4.84,"h":4.88,"l":4.79,"n":792,"o":4.865,"t":"2026-10-22T13:35:00Z","v":106195,"vw":4.841963},{"c":4.79,"h":4.84,"l":4.76,"n":231,"o":4.83,"t":"2026-10-22T13:40:00Z","v":32600,"vw":4.80121},{"c":4.77,"h":4.8196,"l":4.74,"n":308,"o":4.78,"t":"2026-10-22T13:45:00Z","v":43742,"vw":4.779086},{"c":4.74,"h":4.76,"l":4.66,"n":124,"o":4.76,"t":"2026-10-22T13:50:00Z","v":17114,"vw":4.711869},{"c":4.81,"h":4.8199,"l":4.735,"n":129,"o":4.735,"t":"2026-10-22T13:55:00Z","v":21983,"vw":4.793329},{"c":4.8,"h":4.85,"l":4.79,"n":86,"o":4.8,"t":"2026-10-22T14:00:00Z","v":21099,"vw":4.820885},{"c":4.76,"h":4.79,"l":4.72,"n":101,"o":4.79,"t":"2026-10-22T14:05:00Z","v":15179,"vw":4.752371},{"c":4.78,"h":4.8,"l":4.75,"n":125,"o":4.76,"t":"2026-10-22T14:10:00Z","v":14648,"vw":4.786397},{"c":4.78,"h":4.78,"l":4.725,"n":98,"o":4.76,"t":"2026-10-22T14:15:00Z","v":11474,"vw":4.74755},{"c":4.7699,"h":4.7999,"l":4.75,"n":53,"o":4.76,"t":"2026-10-22T14:20:00Z","v":9568,"vw":4.784928},{"c":4.74,"h":4.775,"l":4.7242,"n":68,"o":4.775,"t":"2026-10-22T14:25:00Z","v":27704,"vw":4.762681},{"c":4.73,"h":4.74,"l":4.71,"n":137,"o":4.74,"t":"2026-10-22T14:30:00Z","v":52671,"vw":4.72536},{"c":4.69,"h":4.73,"l":4.68,"n":122,"o":4.73,"t":"2026-10-22T14:35:00Z","v":20321,"vw":4.700858},{"c":4.77,"h":4.77,"l":4.7,"n":143,"o":4.7,"t":"2026-10-22T14:40:00Z","v":19826,"vw":4.755203},{"c":4.695,"h":4.79,"l":4.695,"n":96,"o":4.76,"t":"2026-10-22T14:45:00Z","v":13525,"vw":4.74579},{"c":4.71,"h":4.74,"l":4.6991,"n":62,"o":4.7,"t":"2026-10-22T14:50:00Z","v":15462,"vw":4.708709},{"c":4.72,"h":4.725,"l":4.7,"n":116,"o":4.7197,"t":"2026-10-22T14:55:00Z","v":14765,"vw":4.719224},{"c":4.6704,"h":4.74,"l":4.6704,"n":89,"o":4.72,"t":"2026-10-22T15:00:00Z","v":15945,"vw":4.710603},{"c":4.635,"h":4.69,"l":4.635,"n":446,"o":4.68,"t":"2026-10-22T15:05:00Z","v":175435,"vw":4.669445},{"c":4.62,"h":4.69,"l":4.615,"n":214,"o":4.63,"t":"2026-10-22T15:10:00Z","v":127988,"vw":4.642514},{"c":4.73,"h":4.73,"l":4.62,"n":103,"o":4.62,"t":"2026-10-22T15:15:00Z","v":39877,"vw":4.653616},{"c":4.775,"h":4.78,"l":4.7329,"n":61,"o":4.7329,"t":"2026-10-22T15:20:00Z","v":14757,"vw":4.762159},{"c":4.75,"h":4.78,"l":4.74,"n":52,"o":4.775,"t":"2026-10-22T15:25:00Z","v":22445,"vw":4.771427},{"c":4.75,"h":4.7558,"l":4.73,"n":41,"o":4.74,"t":"2026-10-22T15:30:00Z","v":5961,"vw":4.741679},{"c":4.76,"h":4.78,"l":4.74,"n":46,"o":4.74,"t":"2026-10-22T15:35:00Z","v":5001,"vw":4.764334},{"c":4.77,"h":4.77,"l":4.72,"n":123,"o":4.755,"t":"2026-10-22T15:40:00Z","v":22537,"vw":4.745122},{"c":4.77,"h":4.77,"l":4.74,"n":64,"o":4.745,"t":"2026-10-22T15:45:00Z","v":15074,"vw":4.751651},{"c":4.8501,"h":4.88,"l":4.8,"n":89,"o":4.8,"t":"2026-10-22T15:50:00Z","v":13604,"vw":4.830797},{"c":4.86,"h":4.88,"l":4.855,"n":62,"o":4.855,"t":"2026-10-22T15:55:00Z","v":9407,"vw":4.86875},{"c":4.82,"h":4.905,"l":4.8151,"n":90,"o":4.88,"t":"2026-10-22T16:00:00Z","v":8529,"vw":4.870112},{"c":4.83,"h":4.8358,"l":4.81,"n":44,"o":4.82,"t":"2026-10-22T16:05:00Z","v":41311,"vw":4.824026},{"c":4.8203,"h":4.84,"l":4.82,"n":21,"o":4.8299,"t":"2026-10-22T16:10:00Z","v":2221,"vw":4.829868},{"c":4.82,"h":4.84,"l":4.81,"n":37,"o":4.83,"t":"2026-10-22T16:15:00Z","v":6197,"vw":4.821818},{"c":4.83,"h":4.84,"l":4.82,"n":50,"o":4.82,"t":"2026-10-22T16:20:00Z","v":6484,"vw":4.829546},{"c":4.795,"h":4.83,"l":4.79,"n":42,"o":4.83,"t":"2026-10-22T16:25:00Z","v":13061,"vw":4.808029},{"c":4.752,"h":4.795,"l":4.752,"n":52,"o":4.79,"t":"2026-10-22T16:30:00Z","v":10181,"vw":4.786093},{"c":4.7684,"h":4.79,"l":4.76,"n":55,"o":4.76,"t":"2026-10-22T16:35:00Z","v":4867,"vw":4.772989},{"c":4.735,"h":4.78,"l":4.735,"n":63,"o":4.77,"t":"2026-10-22T16:40:00Z","v":8093,"vw":4.751657},{"c":4.73,"h":4.74,"l":4.715,"n":78,"o":4.735,"t":"2026-10-22T16:45:00Z","v":12315,"vw":4.72849},{"c":4.7251,"h":4.73,"l":4.695,"n":84,"o":4.72,"t":"2026-10-22T16:50:00Z","v":16273,"vw":4.713292},{"c":4.75,"h":4.75,"l":4.72,"n":40,"o":4.73,"t":"2026-10-22T16:55:00Z","v":4309,"vw":4.731942},{"c":4.7,"h":4.75,"l":4.695,"n":60,"o":4.75,"t":"2026-10-22T17:00:00Z","v":7753,"vw":4.713924},{"c":4.69,"h":4.725,"l":4.69,"n":45,"o":4.71,"t":"2026-10-22T17:05:00Z","v":5408,"vw":4.703907},{"c":4.7,"h":4.71,"l":4.69,"n":55,"o":4.69,"t":"2026-10-22T17:10:00Z","v":6757,"vw":4.698496},{"c":4.71,"h":4.7201,"l":4.6812,"n":63,"o":4.71,"t":"2026-10-22T17:15:00Z","v":11715,"vw":4.700743},{"c":4.68,"h":4.72,"l":4.6748,"n":37,"o":4.71,"t":"2026-10-22T17:20:00Z","v":8829,"vw":4.699314},{"c":4.67,"h":4.67,"l":4.66,"n":32,"o":4.67,"t":"2026-10-22T17:25:00Z","v":4013,"vw":4.664199},{"c":4.6729,"h":4.68,"l":4.655,"n":77,"o":4.665,"t":"2026-10-22T17:30:00Z","v":21117,"vw":4.666274},{"c":4.66,"h":4.672,"l":4.635,"n":57,"o":4.672,"t":"2026-10-22T17:35:00Z","v":4985,"vw":4.650569},{"c":4.6717,"h":4.6717,"l":4.65,"n":36,"o":4.66,"t":"2026-10-22T17:40:00Z","v":4261,"vw":4.664272},{"c":4.655,"h":4.6771,"l":4.65,"n":43,"o":4.6771,"t":"2026-10-22T17:45:00Z","v":3910,"vw":4.6649},{"c":4.655,"h":4.66,"l":4.65,"n":31,"o":4.655,"t":"2026-10-22T17:50:00Z","v":5435,"vw":4.656347},{"c":4.65,"h":4.66,"l":4.645,"n":32,"o":4.66,"t":"2026-10-22T17:55:00Z","v":12406,"vw":4.651597},{"c":4.6,"h":4.64,"l":4.5811,"n":220,"o":4.64,"t":"2026-10-22T18:00:00Z","v":107115,"vw":4.60196},{"c":4.645,"h":4.655,"l":4.605,"n":31,"o":4.605,"t":"2026-10-22T18:05:00Z","v":3069,"vw":4.630756},{"c":4.63,"h":4.65,"l":4.63,"n":47,"o":4.64,"t":"2026-10-22T18:10:00Z","v":11799,"vw":4.64039},{"c":4.66,"h":4.66,"l":4.63,"n":28,"o":4.63,"t":"2026-10-22T18:15:00Z","v":2463,"vw":4.645},{"c":4.67,"h":4.7028,"l":4.67,"n":31,"o":4.68,"t":"2026-10-22T18:20:00Z","v":5154,"vw":4.686681},{"c":4.64,"h":4.67,"l":4.63,"n":47,"o":4.67,"t":"2026-10-22T18:25:00Z","v":7058,"vw":4.652288},{"c":4.655,"h":4.655,"l":4.63,"n":38,"o":4.63,"t":"2026-10-22T18:30:00Z","v":7437,"vw":4.648439},{"c":4.67,"h":4.67,"l":4.645,"n":49,"o":4.66,"t":"2026-10-22T18:35:00Z","v":6130,"vw":4.655787},{"c":4.71,"h":4.71,"l":4.655,"n":44,"o":4.67,"t":"2026-10-22T18:40:00Z","v":13168,"vw":4.670616},{"c":4.685,"h":4.7199,"l":4.685,"n":22,"o":4.71,"t":"2026-10-22T18:45:00Z","v":2391,"vw":4.702124},{"c":4.685,"h":4.69,"l":4.675,"n":124,"o":4.68,"t":"2026-10-22T18:50:00Z","v":25663,"vw":4.68325},{"c":4.665,"h":4.7,"l":4.66,"n":66,"o":4.7,"t":"2026-10-22T18:55:00Z","v":28435,"vw":4.668097},{"c":4.65,"h":4.665,"l":4.645,"n":57,"o":4.6602,"t":"2026-10-22T19:00:00Z","v":39485,"vw":4.65846},{"c":4.68,"h":4.6893,"l":4.665,"n":38,"o":4.67,"t":"2026-10-22T19:05:00Z","v":12984,"vw":4.673506},{"c":4.69,"h":4.71,"l":4.655,"n":84,"o":4.665,"t":"2026-10-22T19:10:00Z","v":12177,"vw":4.681754},{"c":4.71,"h":4.71,"l":4.675,"n":10,"o":4.69,"t":"2026-10-22T19:15:00Z","v":1140,"vw":4.696316},{"c":4.73,"h":4.73,"l":4.695,"n":34,"o":4.7132,"t":"2026-10-22T19:20:00Z","v":12418,"vw":4.714289},{"c":4.74,"h":4.74,"l":4.7202,"n":44,"o":4.7202,"t":"2026-10-22T19:25:00Z","v":7692,"vw":4.727553},{"c":4.71,"h":4.745,"l":4.71,"n":110,"o":4.74,"t":"2026-10-22T19:30:00Z","v":29725,"vw":4.727345},{"c":4.705,"h":4.7199,"l":4.6901,"n":56,"o":4.7,"t":"2026-10-22T19:35:00Z","v":31970,"vw":4.703511},{"c":4.69,"h":4.705,"l":4.675,"n":116,"o":4.705,"t":"2026-10-22T19:40:00Z","v":20497,"vw":4.689558},{"c":4.695,"h":4.695,"l":4.665,"n":69,"o":4.69,"t":"2026-10-22T19:45:00Z","v":19535,"vw":4.677764},{"c":4.77,"h":4.77,"l":4.72,"n":96,"o":4.72,"t":"2026-10-22T19:50:00Z","v":34120,"vw":4.758504},{"c":4.805,"h":4.82,"l":4.7704,"n":120,"o":4.78,"t":"2026-10-22T19:55:00Z","v":36836,"vw":4.784151},{"c":4.7647,"h":4.8,"l":4.7647,"n":4,"o":4.8,"t":"2026-10-22T20:00:00Z","v":2392,"vw":4.782867},{"c":4.7847,"h":4.8,"l":4.7847,"n":4,"o":4.8,"t":"2026-10-22T20:15:00Z","v":612,"vw":4.78725},{"c":4.761,"h":4.78,"l":4.761,"n":4,"o":4.78,"t":"2026-10-22T20:25:00Z","v":631,"vw":4.768834},{"c":4.78,"h":4.78,"l":4.76,"n":6,"o":4.7609,"t":"2026-10-22T20:30:00Z","v":3617,"vw":4.768687},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T20:40:00Z","v":500,"vw":4.78},{"c":4.736,"h":4.78,"l":4.736,"n":11,"o":4.765,"t":"2026-10-22T20:45:00Z","v":4300,"vw":4.750372},{"c":4.74,"h":4.74,"l":4.736,"n":2,"o":4.736,"t":"2026-10-22T20:55:00Z","v":218,"vw":4.738165},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-22T21:00:00Z","v":100,"vw":4.76},{"c":4.775,"h":4.7996,"l":4.775,"n":6,"o":4.7996,"t":"2026-10-22T21:20:00Z","v":451,"vw":4.78365},{"c":4.73,"h":4.77,"l":4.73,"n":2,"o":4.77,"t":"2026-10-22T21:30:00Z","v":1679,"vw":4.734264},{"c":4.789,"h":4.789,"l":4.789,"n":1,"o":4.789,"t":"2026-10-22T21:45:00Z","v":100,"vw":4.789},{"c":4.7899,"h":4.7899,"l":4.7899,"n":1,"o":4.7899,"t":"2026-10-22T21:50:00Z","v":170,"vw":4.7899},{"c":4.74,"h":4.75,"l":4.74,"n":4,"o":4.75,"t":"2026-10-22T21:55:00Z","v":846,"vw":4.746856},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-22T22:00:00Z","v":289,"vw":4.74},{"c":4.81,"h":4.81,"l":4.754,"n":2,"o":4.754,"t":"2026-10-22T22:10:00Z","v":2150,"vw":4.769628},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T22:15:00Z","v":105,"vw":4.81},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-22T22:30:00Z","v":501,"vw":4.79},{"c":4.74,"h":4.74,"l":4.73,"n":3,"o":4.73,"t":"2026-10-22T22:55:00Z","v":624,"vw":4.737372},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-22T23:15:00Z","v":143,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T23:25:00Z","v":500,"vw":4.73},{"c":4.7305,"h":4.7305,"l":4.7305,"n":1,"o":4.7305,"t":"2026-10-22T23:30:00Z","v":180,"vw":4.7305},{"c":4.6923,"h":4.73,"l":4.6923,"n":3,"o":4.73,"t":"2026-10-22T23:35:00Z","v":2570,"vw":4.696489},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-22T23:45:00Z","v":200,"vw":4.69},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T23:50:00Z","v":600,"vw":4.67},{"c":4.84,"h":4.89,"l":4.78,"n":66,"o":4.86,"t":"2026-10-23T08:00:00Z","v":14634,"vw":4.819427},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-23T08:10:00Z","v":150,"vw":4.93},{"c":4.92,"h":4.92,"l":4.89,"n":10,"o":4.9,"t":"2026-10-23T08:15:00Z","v":1714,"vw":4.915308},{"c":4.93,"h":4.93,"l":4.92,"n":19,"o":4.92,"t":"2026-10-23T08:45:00Z","v":1207,"vw":4.927067},{"c":4.92,"h":4.9398,"l":4.92,"n":4,"o":4.9398,"t":"2026-10-23T08:50:00Z","v":801,"vw":4.922497},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-23T09:10:00Z","v":1272,"vw":4.91},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-23T09:25:00Z","v":200,"vw":4.875},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-23T10:15:00Z","v":697,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-23T10:35:00Z","v":5000,"vw":4.85},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-23T11:00:00Z","v":164,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-23T11:10:00Z","v":1000,"vw":4.82},{"c":4.8,"h":4.8,"l":4.79,"n":5,"o":4.79,"t":"2026-10-23T11:15:00Z","v":5717,"vw":4.795439},{"c":4.8,"h":4.8,"l":4.7856,"n":8,"o":4.7856,"t":"2026-10-23T11:45:00Z","v":2297,"vw":4.792906},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-10-23T11:55:00Z","v":1526,"vw":4.8},{"c":4.7805,"h":4.81,"l":4.7805,"n":4,"o":4.81,"t":"2026-10-23T12:05:00Z","v":2710,"vw":4.782195},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-23T12:20:00Z","v":560,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-23T12:25:00Z","v":135,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":23,"o":4.75,"t":"2026-10-23T12:30:00Z","v":206,"vw":4.75},{"c":4.7,"h":4.71,"l":4.7,"n":8,"o":4.71,"t":"2026-10-23T12:45:00Z","v":2222,"vw":4.709524},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-10-23T12:50:00Z","v":315,"vw":4.69},{"c":4.6999,"h":4.6999,"l":4.68,"n":7,"o":4.68,"t":"2026-10-23T12:55:00Z","v":381,"vw":4.69194},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-23T13:05:00Z","v":900,"vw":4.7},{"c":4.71,"h":4.7143,"l":4.71,"n":5,"o":4.7143,"t":"2026-10-23T13:10:00Z","v":429,"vw":4.711005},{"c":4.7,"h":4.7,"l":4.7,"n":5,"o":4.7,"t":"2026-10-23T13:15:00Z","v":272,"vw":4.7},{"c":4.73,"h":4.74,"l":4.71,"n":14,"o":4.71,"t":"2026-10-23T13:20:00Z","v":5750,"vw":4.7224},{"c":4.68,"h":4.72,"l":4.67,"n":114,"o":4.72,"t":"2026-10-23T13:25:00Z","v":6816,"vw":4.68658},{"c":4.65,"h":4.71,"l":4.63,"n":1259,"o":4.66,"t":"2026-10-23T13:30:00Z","v":82556,"vw":4.679708},{"c":4.5701,"h":4.65,"l":4.55,"n":407,"o":4.65,"t":"2026-10-23T13:35:00Z","v":82493,"vw":4.581913},{"c":4.655,"h":4.6677,"l":4.58,"n":99,"o":4.58,"t":"2026-10-23T13:40:00Z","v":30590,"vw":4.623165},{"c":4.67,"h":4.7,"l":4.6295,"n":202,"o":4.65,"t":"2026-10-23T13:45:00Z","v":30761,"vw":4.670275},{"c":4.63,"h":4.68,"l":4.5898,"n":57,"o":4.64,"t":"2026-10-23T13:50:00Z","v":11515,"vw":4.61277},{"c":4.64,"h":4.6484,"l":4.6195,"n":63,"o":4.63,"t":"2026-10-23T13:55:00Z","v":15717,"vw":4.632799},{"c":4.69,"h":4.72,"l":4.64,"n":38,"o":4.64,"t":"2026-10-23T14:00:00Z","v":13479,"vw":4.70359},{"c":4.59,"h":4.62,"l":4.59,"n":59,"o":4.62,"t":"2026-10-23T14:05:00Z","v":19739,"vw":4.602492},{"c":4.53,"h":4.58,"l":4.52,"n":108,"o":4.58,"t":"2026-10-23T14:10:00Z","v":28954,"vw":4.539136},{"c":4.5,"h":4.56,"l":4.48,"n":232,"o":4.55,"t":"2026-10-23T14:15:00Z","v":114708,"vw":4.502869},{"c":4.54,"h":4.56,"l":4.5,"n":135,"o":4.5,"t":"2026-10-23T14:20:00Z","v":128609,"vw":4.531549},{"c":4.51,"h":4.54,"l":4.48,"n":74,"o":4.5363,"t":"2026-10-23T14:25:00Z","v":14612,"vw":4.500613},{"c":4.51,"h":4.5302,"l":4.5,"n":93,"o":4.515,"t":"2026-10-23T14:30:00Z","v":10703,"vw":4.511485},{"c":4.58,"h":4.58,"l":4.5,"n":64,"o":4.51,"t":"2026-10-23T14:35:00Z","v":12981,"vw":4.557064},{"c":4.65,"h":4.65,"l":4.58,"n":91,"o":4.58,"t":"2026-10-23T14:40:00Z","v":21517,"vw":4.622251},{"c":4.61,"h":4.65,"l":4.605,"n":89,"o":4.6208,"t":"2026-10-23T14:45:00Z","v":22850,"vw":4.629096},{"c":4.59,"h":4.6363,"l":4.59,"n":47,"o":4.62,"t":"2026-10-23T14:50:00Z","v":6143,"vw":4.613871},{"c":4.55,"h":4.59,"l":4.5406,"n":89,"o":4.59,"t":"2026-10-23T14:55:00Z","v":29586,"vw":4.558941},{"c":4.54,"h":4.57,"l":4.53,"n":46,"o":4.5388,"t":"2026-10-23T15:00:00Z","v":10255,"vw":4.544348},{"c":4.53,"h":4.58,"l":4.53,"n":89,"o":4.545,"t":"2026-10-23T15:05:00Z","v":63902,"vw":4.534596},{"c":4.51,"h":4.5238,"l":4.5,"n":60,"o":4.52,"t":"2026-10-23T15:10:00Z","v":13047,"vw":4.514178},{"c":4.57,"h":4.57,"l":4.5199,"n":55,"o":4.5199,"t":"2026-10-23T15:15:00Z","v":17595,"vw":4.544269},{"c":4.57,"h":4.575,"l":4.55,"n":53,"o":4.56,"t":"2026-10-23T15:20:00Z","v":11272,"vw":4.563507},{"c":4.555,"h":4.59,"l":4.555,"n":58,"o":4.58,"t":"2026-10-23T15:25:00Z","v":30045,"vw":4.568413},{"c":4.56,"h":4.57,"l":4.55,"n":29,"o":4.555,"t":"2026-10-23T15:30:00Z","v":7339,"vw":4.556908},{"c":4.54,"h":4.555,"l":4.53,"n":35,"o":4.55,"t":"2026-10-23T15:35:00Z","v":5125,"vw":4.544279},{"c":4.535,"h":4.55,"l":4.515,"n":74,"o":4.54,"t":"2026-10-23T15:40:00Z","v":77181,"vw":4.532688},{"c":4.545,"h":4.55,"l":4.53,"n":41,"o":4.54,"t":"2026-10-23T15:45:00Z","v":5941,"vw":4.540221},{"c":4.545,"h":4.5643,"l":4.54,"n":23,"o":4.5491,"t":"2026-10-23T15:50:00Z","v":8931,"vw":4.547178},{"c":4.58,"h":4.5863,"l":4.54,"n":31,"o":4.553,"t":"2026-10-23T15:55:00Z","v":9416,"vw":4.563556},{"c":4.595,"h":4.6,"l":4.57,"n":41,"o":4.575,"t":"2026-10-23T16:00:00Z","v":8969,"vw":4.593878},{"c":4.585,"h":4.59,"l":4.585,"n":18,"o":4.59,"t":"2026-10-23T16:05:00Z","v":3438,"vw":4.588195},{"c":4.57,"h":4.58,"l":4.565,"n":23,"o":4.58,"t":"2026-10-23T16:10:00Z","v":7140,"vw":4.571833},{"c":4.5399,"h":4.56,"l":4.5397,"n":30,"o":4.5505,"t":"2026-10-23T16:15:00Z","v":8046,"vw":4.547008},{"c":4.5222,"h":4.5352,"l":4.5201,"n":20,"o":4.535,"t":"2026-10-23T16:20:00Z","v":9911,"vw":4.528461},{"c":4.53,"h":4.535,"l":4.5202,"n":28,"o":4.53,"t":"2026-10-23T16:25:00Z","v":10653,"vw":4.524347},{"c":4.548,"h":4.56,"l":4.53,"n":28,"o":4.55,"t":"2026-10-23T16:30:00Z","v":4825,"vw":4.549377},{"c":4.56,"h":4.56,"l":4.54,"n":32,"o":4.55,"t":"2026-10-23T16:35:00Z","v":6694,"vw":4.552286},{"c":4.595,"h":4.6,"l":4.5771,"n":28,"o":4.5771,"t":"2026-10-23T16:40:00Z","v":6650,"vw":4.592499},{"c":4.59,"h":4.605,"l":4.585,"n":21,"o":4.59,"t":"2026-10-23T16:45:00Z","v":3567,"vw":4.594268},{"c":4.59,"h":4.6,"l":4.5805,"n":11,"o":4.6,"t":"2026-10-23T16:50:00Z","v":2561,"vw":4.589657},{"c":4.595,"h":4.61,"l":4.58,"n":91,"o":4.6,"t":"2026-10-23T16:55:00Z","v":71142,"vw":4.583617},{"c":4.6,"h":4.605,"l":4.585,"n":40,"o":4.59,"t":"2026-10-23T17:00:00Z","v":11734,"vw":4.592912},{"c":4.6,"h":4.615,"l":4.6,"n":23,"o":4.6001,"t":"2026-10-23T17:05:00Z","v":16305,"vw":4.603456},{"c":4.5997,"h":4.5997,"l":4.581,"n":23,"o":4.582,"t":"2026-10-23T17:10:00Z","v":5096,"vw":4.588145},{"c":4.6,"h":4.6,"l":4.58,"n":15,"o":4.59,"t":"2026-10-23T17:15:00Z","v":4011,"vw":4.586505},{"c":4.56,"h":4.6,"l":4.56,"n":27,"o":4.6,"t":"2026-10-23T17:20:00Z","v":5951,"vw":4.582337},{"c":4.545,"h":4.55,"l":4.5405,"n":16,"o":4.55,"t":"2026-10-23T17:25:00Z","v":4185,"vw":4.545256},{"c":4.56,"h":4.56,"l":4.5499,"n":14,"o":4.5499,"t":"2026-10-23T17:30:00Z","v":2280,"vw":4.552827},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-23T17:35:00Z","v":383,"vw":4.56}],"history":[{"c":24.074,"h":24.49,"l":22.23,"n":655,"o":22.389,"t":"2025-06-24T04:00:00Z","v":76166,"vw":23.702733},{"c":19.99,"h":26.73,"l":19.97,"n":2834,"o":26.21,"t":"2025-06-25T04:00:00Z","v":327754,"vw":23.093838},{"c":20.19,"h":21.4952,"l":19.88,"n":1903,"o":21.01,"t":"2025-06-26T04:00:00Z","v":214309,"vw":20.647627},{"c":19.72,"h":24.57,"l":18.9,"n":6402,"o":22.85,"t":"2025-06-27T04:00:00Z","v":720408,"vw":21.270212},{"c":20.16,"h":21.11,"l":18.6301,"n":3446,"o":20.78,"t":"2025-06-30T04:00:00Z","v":453872,"vw":19.621471},{"c":17.21,"h":19.51,"l":17,"n":3309,"o":19.51,"t":"2025-07-01T04:00:00Z","v":391544,"vw":17.768995},{"c":16.9,"h":17.3381,"l":16.0901,"n":2575,"o":17.31,"t":"2025-07-02T04:00:00Z","v":290991,"vw":16.751188},{"c":18.3,"h":18.7417,"l":16.79,"n":2834,"o":17.92,"t":"2025-07-03T04:00:00Z","v":388900,"vw":17.833469},{"c":20,"h":20.16,"l":17.01,"n":3747,"o":18.54,"t":"2025-07-07T04:00:00Z","v":667149,"vw":18.345442},{"c":18.21,"h":20.95,"l":17.98,"n":6822,"o":20.93,"t":"2025-07-08T04:00:00Z","v":962456,"vw":19.044226},{"c":18.31,"h":19.3,"l":16.8,"n":5741,"o":18.6,"t":"2025-07-09T04:00:00Z","v":802261,"vw":17.931228},{"c":19.52,"h":20.0327,"l":17.71,"n":4563,"o":18.22,"t":"2025-07-10T04:00:00Z","v":810352,"vw":18.830452},{"c":19.84,"h":20.86,"l":18.33,"n":6532,"o":18.67,"t":"2025-07-11T04:00:00Z","v":1041130,"vw":19.363917},{"c":24.38,"h":24.48,"l":18.75,"n":12109,"o":19.64,"t":"2025-07-14T04:00:00Z","v":1665426,"vw":21.299686},{"c":23.08,"h":24.86,"l":21.8,"n":10856,"o":24.86,"t":"2025-07-15T04:00:00Z","v":1432238,"vw":23.106895},{"c":25.7,"h":26,"l":22.5,"n":8935,"o":22.99,"t":"2025-07-16T04:00:00Z","v":1369724,"vw":24.120555},{"c":27.84,"h":28.48,"l":25.88,"n":10009,"o":26.81,"t":"2025-07-17T04:00:00Z","v":1242522,"vw":27.2497},{"c":29.37,"h":29.4969,"l":26.12,"n":6969,"o":28.09,"t":"2025-07-18T04:00:00Z","v":953587,"vw":27.760403},{"c":23.82,"h":30.92,"l":23.8,"n":14423,"o":29.84,"t":"2025-07-21T04:00:00Z","v":1648666,"vw":26.833422},{"c":23.11,"h":24.9714,"l":21.1201,"n":10584,"o":24.35,"t":"2025-07-22T04:00:00Z","v":1045246,"vw":22.667545},{"c":27.11,"h":29.4349,"l":24.55,"n":16669,"o":24.55,"t":"2025-07-23T04:00:00Z","v":2062994,"vw":27.111313},{"c":33.54,"h":35.35,"l":26.2,"n":18865,"o":26.82,"t":"2025-07-24T04:00:00Z","v":2274223,"vw":32.57535},{"c":34.06,"h":34.41,"l":30.3506,"n":8228,"o":30.88,"t":"2025-07-25T04:00:00Z","v":910246,"vw":32.952621},{"c":34.08,"h":35.995,"l":31.12,"n":9075,"o":35.945,"t":"2025-07-28T04:00:00Z","v":973390,"vw":33.168372},{"c":30.04,"h":36.4282,"l":29.61,"n":8255,"o":33.58,"t":"2025-07-29T04:00:00Z","v":916685,"vw":32.064776},{"c":33.96,"h":36.04,"l":30.32,"n":11130,"o":30.4,"t":"2025-07-30T04:00:00Z","v":1278054,"vw":34.00228},{"c":34.81,"h":38.14,"l":33.7216,"n":8736,"o":35.35,"t":"2025-07-31T04:00:00Z","v":987177,"vw":35.979558},{"c":30.045,"h":32.76,"l":26.76,"n":16309,"o":30.98,"t":"2025-08-01T04:00:00Z","v":1661178,"vw":30.046175},{"c":34.1,"h":35.75,"l":30.18,"n":10979,"o":31.65,"t":"2025-08-04T04:00:00Z","v":1141979,"vw":34.101658},{"c":41.07,"h":41.9778,"l":34.4583,"n":20337,"o":34.92,"t":"2025-08-05T04:00:00Z","v":1777107,"vw":39.424649},{"c":40.06,"h":42.11,"l":38.1917,"n":10102,"o":40.04,"t":"2025-08-06T04:00:00Z","v":895613,"vw":40.541789},{"c":36.51,"h":40.74,"l":33.8,"n":13355,"o":40.73,"t":"2025-08-07T04:00:00Z","v":1057425,"vw":36.921555},{"c":32.73,"h":37.48,"l":31.75,"n":15487,"o":36.54,"t":"2025-08-08T04:00:00Z","v":1343492,"vw":33.732029},{"c":29.72,"h":32.51,"l":29.16,"n":17377,"o":32.005,"t":"2025-08-11T04:00:00Z","v":1173490,"vw":30.978233},{"c":35.01,"h":35.395,"l":28,"n":30675,"o":28.27,"t":"2025-08-12T04:00:00Z","v":2420093,"vw":32.317616},{"c":33.95,"h":39.6857,"l":32.59,"n":19039,"o":37.45,"t":"2025-08-13T04:00:00Z","v":1686146,"vw":35.067098},{"c":30.82,"h":34.855,"l":29.14,"n":15202,"o":33.88,"t":"2025-08-14T04:00:00Z","v":1419387,"vw":31.009139},{"c":28.6,"h":31.34,"l":26.64,"n":11313,"o":31.13,"t":"2025-08-15T04:00:00Z","v":1101653,"vw":28.376399},{"c":26.88,"h":28.75,"l":26.1,"n":8159,"o":28.27,"t":"2025-08-18T04:00:00Z","v":775073,"vw":27.191909},{"c":24.09,"h":27.6,"l":23.79,"n":10618,"o":27.49,"t":"2025-08-19T04:00:00Z","v":1175205,"vw":25.136852},{"c":25,"h":25.37,"l":20.8,"n":11664,"o":23.26,"t":"2025-08-20T04:00:00Z","v":1394593,"vw":23.006962},{"c":25.39,"h":27.07,"l":24.68,"n":12751,"o":25.86,"t":"2025-08-21T04:00:00Z","v":1786905,"vw":25.869688},{"c":27.8,"h":29.24,"l":23.4503,"n":14554,"o":25.48,"t":"2025-08-22T04:00:00Z","v":1784176,"vw":26.817373},{"c":28.32,"h":28.9,"l":25.7466,"n":9473,"o":28.37,"t":"2025-08-25T04:00:00Z","v":855276,"vw":27.392334},{"c":30.86,"h":34.3,"l":29.5115,"n":23383,"o":30.42,"t":"2025-08-26T04:00:00Z","v":2588545,"vw":31.767658},{"c":29.89,"h":32.21,"l":29.6,"n":10892,"o":31.16,"t":"2025-08-27T04:00:00Z","v":1154704,"vw":30.775929},{"c":33.6,"h":35.2,"l":30.6,"n":17447,"o":30.75,"t":"2025-08-28T04:00:00Z","v":1836340,"vw":33.552086},{"c":29.92,"h":34.09,"l":29.313,"n":14936,"o":33.85,"t":"2025-08-29T04:00:00Z","v":1389323,"vw":30.543731},{"c":29.9,"h":29.9,"l":26.05,"n":10473,"o":27.05,"t":"2025-09-02T04:00:00Z","v":1054058,"vw":28.294259},{"c":28.79,"h":32.29,"l":28.3326,"n":11516,"o":30.85,"t":"2025-09-03T04:00:00Z","v":1250633,"vw":30.629596},{"c":26.72,"h":29.64,"l":26.2,"n":9841,"o":28.03,"t":"2025-09-04T04:00:00Z","v":1000502,"vw":27.416811},{"c":26.73,"h":28.37,"l":24.08,"n":13978,"o":28.05,"t":"2025-09-05T04:00:00Z","v":1543232,"vw":26.037253},{"c":27.46,"h":28.4,"l":26.6671,"n":7274,"o":27.2,"t":"2025-09-08T04:00:00Z","v":980242,"vw":27.442576},{"c":30.01,"h":30.35,"l":26.58,"n":11922,"o":27.59,"t":"2025-09-09T04:00:00Z","v":1598098,"vw":28.554539},{"c":29.85,"h":32.198,"l":29.4209,"n":10542,"o":31.25,"t":"2025-09-10T04:00:00Z","v":1438594,"vw":30.653534},{"c":34.67,"h":35.51,"l":29.4106,"n":16631,"o":30.1,"t":"2025-09-11T04:00:00Z","v":2069650,"vw":33.187978},{"c":37.05,"h":37.4133,"l":33.64,"n":11043,"o":34.15,"t":"2025-09-12T04:00:00Z","v":1120152,"vw":35.676234},{"c":48.71,"h":48.88,"l":37.6293,"n":26070,"o":38.8,"t":"2025-09-15T04:00:00Z","v":2329441,"vw":43.439465},{"c":48.98,"h":48.98,"l":43.34,"n":14610,"o":47.79,"t":"2025-09-16T04:00:00Z","v":997051,"vw":46.099592},{"c":48.36,"h":49.82,"l":43,"n":12958,"o":48.15,"t":"2025-09-17T04:00:00Z","v":923041,"vw":47.150116},{"c":58.06,"h":64.0968,"l":49.2344,"n":27569,"o":51.54,"t":"2025-09-18T04:00:00Z","v":2118846,"vw":57.751947},{"c":91.6,"h":92.885,"l":60.71,"n":54873,"o":62.19,"t":"2025-09-19T04:00:00Z","v":3693207,"vw":78.251825},{"c":98.25,"h":101.7953,"l":76,"n":32790,"o":85.075,"t":"2025-09-22T04:00:00Z","v":1968151,"vw":90.211037},{"c":101.75,"h":103,"l":87.4,"n":30465,"o":93.54,"t":"2025-09-23T04:00:00Z","v":1587898,"vw":95.193768},{"c":85.01,"h":104.04,"l":84.001,"n":28194,"o":101.46,"t":"2025-09-24T04:00:00Z","v":1452715,"vw":93.088999},{"c":69.6,"h":73.88,"l":58,"n":78036,"o":58.92,"t":"2025-09-25T04:00:00Z","v":4161327,"vw":67.8875},{"c":59.26,"h":70.1937,"l":57.16,"n":43485,"o":67.69,"t":"2025-09-26T04:00:00Z","v":2468842,"vw":60.811129},{"c":65.79,"h":71.1,"l":63.2769,"n":43229,"o":67.43,"t":"2025-09-29T04:00:00Z","v":3002912,"vw":67.280281},{"c":60.25,"h":66.045,"l":58,"n":53274,"o":64.51,"t":"2025-09-30T04:00:00Z","v":3353061,"vw":61.412186},{"c":64.68,"h":65.57,"l":57.57,"n":33795,"o":61.47,"t":"2025-10-01T04:00:00Z","v":2230644,"vw":61.861756},{"c":78.97,"h":80,"l":64.97,"n":50942,"o":67.82,"t":"2025-10-02T04:00:00Z","v":3323074,"vw":73.575957},{"c":76.94,"h":81.558,"l":71.6,"n":37099,"o":78,"t":"2025-10-03T04:00:00Z","v":2391790,"vw":76.354612},{"c":90.29,"h":100.8331,"l":81.52,"n":48239,"o":81.52,"t":"2025-10-06T04:00:00Z","v":3017806,"vw":91.688577},{"c":84.84,"h":95.47,"l":80,"n":34336,"o":95.47,"t":"2025-10-07T04:00:00Z","v":2099756,"vw":86.736939},{"c":85.54,"h":89.9799,"l":80.34,"n":23125,"o":86.53,"t":"2025-10-08T04:00:00Z","v":1465252,"vw":84.255031},{"c":89.5,"h":94,"l":80.9,"n":31704,"o":91.63,"t":"2025-10-09T04:00:00Z","v":1832212,"vw":88.24448},{"c":101.39,"h":119.23,"l":88.02,"n":65696,"o":89.64,"t":"2025-10-10T04:00:00Z","v":3946830,"vw":107.249614},{"c":133.9,"h":140.59,"l":114.21,"n":40925,"o":115.84,"t":"2025-10-13T04:00:00Z","v":2051758,"vw":129.573683},{"c":138.69,"h":152.86,"l":117,"n":37807,"o":128.33,"t":"2025-10-14T04:00:00Z","v":1795693,"vw":139.444602},{"c":134.77,"h":169.9565,"l":122.96,"n":63232,"o":157.42,"t":"2025-10-15T04:00:00Z","v":2809601,"vw":144.543377},{"c":119.82,"h":140.6,"l":112.2,"n":41045,"o":139.53,"t":"2025-10-16T04:00:00Z","v":1813403,"vw":123.313092},{"c":121.2,"h":133.4656,"l":110.4501,"n":42290,"o":113.05,"t":"2025-10-17T04:00:00Z","v":2157784,"vw":122.019811},{"c":114.86,"h":130.8499,"l":107.9,"n":29815,"o":127.43,"t":"2025-10-20T04:00:00Z","v":1655597,"vw":116.468599},{"c":86.34,"h":107.73,"l":82.705,"n":41296,"o":105.45,"t":"2025-10-21T04:00:00Z","v":2144175,"vw":94.758903},{"c":62.09,"h":81.86,"l":55,"n":68236,"o":78,"t":"2025-10-22T04:00:00Z","v":3916497,"vw":63.367682},{"c":66.77,"h":71.52,"l":58.5,"n":35141,"o":61.7,"t":"2025-10-23T04:00:00Z","v":2537913,"vw":65.933519},{"c":79.12,"h":81.82,"l":73.72,"n":38957,"o":76.21,"t":"2025-10-24T04:00:00Z","v":2357757,"vw":78.257535},{"c":80.1,"h":89.04,"l":71.5,"n":50772,"o":87.9,"t":"2025-10-27T04:00:00Z","v":2574349,"vw":78.320375},{"c":74.31,"h":88.4,"l":73.128,"n":48673,"o":80.61,"t":"2025-10-28T04:00:00Z","v":2470483,"vw":81.826017},{"c":86.73,"h":96.2435,"l":73.9842,"n":47586,"o":76,"t":"2025-10-29T04:00:00Z","v":2814865,"vw":85.101075},{"c":79.33,"h":88.7682,"l":75,"n":39222,"o":79.99,"t":"2025-10-30T04:00:00Z","v":2201711,"vw":83.382699},{"c":73.9,"h":84,"l":71.01,"n":42157,"o":82.92,"t":"2025-10-31T04:00:00Z","v":2360892,"vw":76.8254},{"c":66.91,"h":72.82,"l":61.39,"n":36463,"o":72.62,"t":"2025-11-03T05:00:00Z","v":1892183,"vw":65.790187},{"c":51.5,"h":62.29,"l":50.83,"n":36917,"o":58.9,"t":"2025-11-04T05:00:00Z","v":2046170,"vw":56.136793},{"c":59.68,"h":61.77,"l":53.5,"n":30070,"o":55.435,"t":"2025-11-05T05:00:00Z","v":2107296,"vw":58.691825},{"c":45.54,"h":59.2,"l":44.685,"n":41105,"o":58.73,"t":"2025-11-06T05:00:00Z","v":2794302,"vw":49.105261},{"c":50.22,"h":50.28,"l":37.14,"n":33839,"o":39.52,"t":"2025-11-07T05:00:00Z","v":2815261,"vw":43.428636},{"c":49.19,"h":54.63,"l":45.8,"n":29772,"o":54.335,"t":"2025-11-10T05:00:00Z","v":2254637,"vw":49.738177},{"c":42.64,"h":48.77,"l":42.2,"n":23537,"o":46.63,"t":"2025-11-11T05:00:00Z","v":1577030,"vw":45.661377},{"c":48.405,"h":53.1068,"l":45.07,"n":37748,"o":46.47,"t":"2025-11-12T05:00:00Z","v":3208425,"vw":48.993836},{"c":40.1,"h":47.4999,"l":39,"n":24137,"o":46.86,"t":"2025-11-13T05:00:00Z","v":2167152,"vw":42.112437},{"c":36.79,"h":44,"l":33.5001,"n":28953,"o":34.62,"t":"2025-11-14T05:00:00Z","v":2801905,"vw":40.208373},{"c":35.07,"h":39.66,"l":33,"n":18430,"o":36.07,"t":"2025-11-17T05:00:00Z","v":2064617,"vw":37.075355},{"c":35.95,"h":38.8,"l":33.72,"n":18994,"o":33.815,"t":"2025-11-18T05:00:00Z","v":2126802,"vw":36.705291},{"c":40.53,"h":42.78,"l":37.0801,"n":33644,"o":38.5,"t":"2025-11-19T05:00:00Z","v":3181086,"vw":39.972495},{"c":28.75,"h":45.88,"l":28.6213,"n":47763,"o":43.48,"t":"2025-11-20T05:00:00Z","v":4812179,"vw":35.436166},{"c":28.88,"h":29.82,"l":22.87,"n":38301,"o":29.69,"t":"2025-11-21T05:00:00Z","v":4747320,"vw":26.600062},{"c":29.71,"h":32.09,"l":27.71,"n":23021,"o":29.63,"t":"2025-11-24T05:00:00Z","v":2722379,"vw":30.086836},{"c":27.15,"h":29.53,"l":24.15,"n":30299,"o":29.53,"t":"2025-11-25T05:00:00Z","v":3253383,"vw":26.101541},{"c":29.03,"h":29.6735,"l":27.101,"n":19626,"o":28.55,"t":"2025-11-26T05:00:00Z","v":2099203,"vw":28.629054},{"c":30.75,"h":32.6699,"l":29.1,"n":15698,"o":29.8,"t":"2025-11-28T05:00:00Z","v":1698872,"vw":30.908354},{"c":27.96,"h":30.05,"l":26.631,"n":14732,"o":28.765,"t":"2025-12-01T05:00:00Z","v":1537731,"vw":28.712132},{"c":30.73,"h":33.6485,"l":28.64,"n":24847,"o":28.64,"t":"2025-12-02T05:00:00Z","v":2857502,"vw":31.153052},{"c":33.84,"h":34.0415,"l":28.77,"n":19975,"o":30.1,"t":"2025-12-03T05:00:00Z","v":2230763,"vw":30.935701},{"c":44.33,"h":46.12,"l":32.35,"n":56861,"o":34,"t":"2025-12-04T05:00:00Z","v":4994310,"vw":40.264565},{"c":38.695,"h":40.8888,"l":35.44,"n":41887,"o":39.85,"t":"2025-12-05T05:00:00Z","v":3740943,"vw":38.446521},{"c":38.64,"h":41.9599,"l":35.597,"n":35256,"o":41.29,"t":"2025-12-08T05:00:00Z","v":3421718,"vw":38.265878},{"c":38.16,"h":40.7,"l":36.5901,"n":22387,"o":37.37,"t":"2025-12-09T05:00:00Z","v":2475560,"vw":38.911835},{"c":35.6,"h":38.5,"l":34.0202,"n":31207,"o":37.6,"t":"2025-12-10T05:00:00Z","v":3085974,"vw":36.140533},{"c":37.19,"h":37.4999,"l":31.3,"n":26435,"o":34.18,"t":"2025-12-11T05:00:00Z","v":2465862,"vw":34.444738},{"c":26.08,"h":37.06,"l":25.8864,"n":53032,"o":36.65,"t":"2025-12-12T05:00:00Z","v":5076179,"vw":30.578133},{"c":22.84,"h":27.1535,"l":22.65,"n":31947,"o":26.93,"t":"2025-12-15T05:00:00Z","v":3101169,"vw":24.055617},{"c":23.52,"h":23.92,"l":20.91,"n":20425,"o":21.93,"t":"2025-12-16T05:00:00Z","v":2177066,"vw":22.518325},{"c":19.23,"h":24.6,"l":18.69,"n":31074,"o":24.12,"t":"2025-12-17T05:00:00Z","v":2733799,"vw":20.822019},{"c":20.1,"h":21.7699,"l":19.24,"n":23913,"o":21.54,"t":"2025-12-18T05:00:00Z","v":2471017,"vw":20.162611},{"c":22.96,"h":23.9226,"l":20.43,"n":24978,"o":20.49,"t":"2025-12-19T05:00:00Z","v":3007080,"vw":22.804723},{"c":22.97,"h":24.45,"l":21.21,"n":32292,"o":24.43,"t":"2025-12-22T05:00:00Z","v":3622001,"vw":22.464588},{"c":22.08,"h":23.8,"l":21.5,"n":18519,"o":22.03,"t":"2025-12-23T05:00:00Z","v":2362697,"vw":22.528742},{"c":21.695,"h":21.72,"l":20.33,"n":12539,"o":21.52,"t":"2025-12-24T05:00:00Z","v":1264979,"vw":20.990948},{"c":19.36,"h":21.17,"l":18.98,"n":22589,"o":21.07,"t":"2025-12-26T05:00:00Z","v":2293921,"vw":19.507867},{"c":17.91,"h":20.11,"l":17.77,"n":23266,"o":18.23,"t":"2025-12-29T05:00:00Z","v":2551020,"vw":18.422269},{"c":16.76,"h":18.18,"l":16.72,"n":14678,"o":17.99,"t":"2025-12-30T05:00:00Z","v":1777217,"vw":17.432364},{"c":16.77,"h":17.01,"l":16.33,"n":8872,"o":16.645,"t":"2025-12-31T05:00:00Z","v":1094034,"vw":16.67372},{"c":19.52,"h":19.58,"l":16.89,"n":22093,"o":17.7,"t":"2026-01-02T05:00:00Z","v":3007420,"vw":18.369734},{"c":25.33,"h":26.0635,"l":20.87,"n":42904,"o":21.54,"t":"2026-01-05T05:00:00Z","v":4871058,"vw":24.208743},{"c":28.84,"h":29.54,"l":24.96,"n":50083,"o":27.32,"t":"2026-01-06T05:00:00Z","v":5855782,"vw":27.130164},{"c":30.01,"h":31.86,"l":27.225,"n":35817,"o":27.24,"t":"2026-01-07T05:00:00Z","v":3990542,"vw":30.447505},{"c":29.98,"h":31.58,"l":27.5,"n":27073,"o":29.21,"t":"2026-01-08T05:00:00Z","v":3073292,"vw":29.451549},{"c":34.69,"h":41.03,"l":33.95,"n":105959,"o":40.3,"t":"2026-01-09T05:00:00Z","v":8315969,"vw":37.209206},{"c":32.75,"h":35,"l":31.48,"n":37277,"o":33.39,"t":"2026-01-12T05:00:00Z","v":3415786,"vw":32.78622},{"c":29.36,"h":36,"l":29.05,"n":41725,"o":34.73,"t":"2026-01-13T05:00:00Z","v":3664349,"vw":31.500099},{"c":28.59,"h":29.3099,"l":25.92,"n":40918,"o":27.85,"t":"2026-01-14T05:00:00Z","v":3992312,"vw":27.531803},{"c":26.01,"h":30.58,"l":25.94,"n":38434,"o":29.74,"t":"2026-01-15T05:00:00Z","v":3686196,"vw":28.5029},{"c":27.81,"h":28.8,"l":24.65,"n":40644,"o":26.26,"t":"2026-01-16T05:00:00Z","v":4308274,"vw":27.102688},{"c":24.81,"h":28.985,"l":24.29,"n":41200,"o":25.33,"t":"2026-01-20T05:00:00Z","v":4358899,"vw":26.003845},{"c":25.32,"h":30.5,"l":22.67,"n":79070,"o":28.48,"t":"2026-01-21T05:00:00Z","v":9877063,"vw":25.896271},{"c":25.365,"h":26.86,"l":24.8,"n":28595,"o":26.27,"t":"2026-01-22T05:00:00Z","v":3494271,"vw":25.775818},{"c":23.5,"h":25.46,"l":22.71,"n":35023,"o":25.43,"t":"2026-01-23T05:00:00Z","v":4022864,"vw":23.711053},{"c":20.64,"h":23.01,"l":20,"n":31947,"o":22.8,"t":"2026-01-26T05:00:00Z","v":3574387,"vw":21.443389},{"c":22.12,"h":22.86,"l":20.1,"n":24103,"o":20.99,"t":"2026-01-27T05:00:00Z","v":3613837,"vw":21.653186},{"c":26.81,"h":27.1,"l":22.24,"n":48694,"o":22.67,"t":"2026-01-28T05:00:00Z","v":7024700,"vw":25.040729},{"c":22.07,"h":26.42,"l":20.6211,"n":45495,"o":26.4,"t":"2026-01-29T05:00:00Z","v":6068081,"vw":22.230259},{"c":18.73,"h":23.35,"l":18.35,"n":36206,"o":21.64,"t":"2026-01-30T05:00:00Z","v":5224245,"vw":20.600261},{"c":15.85,"h":18.08,"l":15.71,"n":34907,"o":18.03,"t":"2026-02-02T05:00:00Z","v":4732901,"vw":16.500748},{"c":17.74,"h":18.2699,"l":16.0201,"n":28092,"o":16.8,"t":"2026-02-03T05:00:00Z","v":4705861,"vw":17.218622},{"c":13.3,"h":17.46,"l":11.37,"n":50505,"o":17.46,"t":"2026-02-04T05:00:00Z","v":8268574,"vw":13.402283},{"c":10.93,"h":12.88,"l":10.75,"n":31206,"o":12.49,"t":"2026-02-05T05:00:00Z","v":5537577,"vw":11.671885},{"c":14.02,"h":14.3899,"l":11.64,"n":29802,"o":11.85,"t":"2026-02-06T05:00:00Z","v":5732166,"vw":13.262219},{"c":15.56,"h":15.7299,"l":13.02,"n":25173,"o":13.36,"t":"2026-02-09T05:00:00Z","v":4173717,"vw":14.988612},{"c":13.27,"h":16.15,"l":13.13,"n":21377,"o":15.16,"t":"2026-02-10T05:00:00Z","v":3478240,"vw":14.425094},{"c":12,"h":14.03,"l":11.48,"n":24008,"o":14.03,"t":"2026-02-11T05:00:00Z","v":4430589,"vw":12.194974},{"c":11.18,"h":12.48,"l":11.09,"n":22589,"o":12.48,"t":"2026-02-12T05:00:00Z","v":3507983,"vw":11.818643},{"c":11.71,"h":12.6,"l":10.6375,"n":19437,"o":11.14,"t":"2026-02-13T05:00:00Z","v":3276362,"vw":11.764625},{"c":12.44,"h":13.1,"l":10.71,"n":17155,"o":11.23,"t":"2026-02-17T05:00:00Z","v":2858020,"vw":11.92446},{"c":12.29,"h":13.3225,"l":11.75,"n":14817,"o":12.35,"t":"2026-02-18T05:00:00Z","v":2732790,"vw":12.624484},{"c":12.35,"h":12.64,"l":11.2,"n":14098,"o":11.83,"t":"2026-02-19T05:00:00Z","v":2587391,"vw":11.919555},{"c":10.96,"h":12.365,"l":10.56,"n":23587,"o":11.98,"t":"2026-02-20T05:00:00Z","v":3406208,"vw":11.251981},{"c":10.73,"h":10.78,"l":10.01,"n":12322,"o":10.22,"t":"2026-02-23T05:00:00Z","v":2166805,"vw":10.348279},{"c":11.33,"h":11.44,"l":9.7,"n":16051,"o":10.315,"t":"2026-02-24T05:00:00Z","v":3126434,"vw":10.855172},{"c":11.76,"h":12.2299,"l":11.25,"n":14570,"o":11.78,"t":"2026-02-25T05:00:00Z","v":2953261,"vw":11.85165},{"c":12.74,"h":13.066,"l":11.17,"n":22596,"o":11.69,"t":"2026-02-26T05:00:00Z","v":4619426,"vw":12.164538},{"c":10.48,"h":11.605,"l":10.2,"n":22303,"o":11.39,"t":"2026-02-27T05:00:00Z","v":3910114,"vw":10.702788},{"c":11.03,"h":11.1,"l":9.454,"n":18726,"o":9.52,"t":"2026-03-02T05:00:00Z","v":3487102,"vw":10.584834},{"c":10.53,"h":10.97,"l":9.465,"n":17536,"o":10.05,"t":"2026-03-03T05:00:00Z","v":3124221,"vw":10.211341},{"c":11.31,"h":11.5,"l":10.56,"n":15706,"o":10.66,"t":"2026-03-04T05:00:00Z","v":3092476,"vw":11.091162},{"c":10.04,"h":11.01,"l":9.085,"n":34950,"o":10.9,"t":"2026-03-05T05:00:00Z","v":5372840,"vw":9.912399},{"c":8.83,"h":10.283,"l":8.805,"n":24638,"o":9.54,"t":"2026-03-06T05:00:00Z","v":4738099,"vw":9.496183},{"c":9.88,"h":9.95,"l":8.3,"n":18015,"o":8.51,"t":"2026-03-09T04:00:00Z","v":3981708,"vw":9.064529},{"c":9.77,"h":10.4,"l":9.72,"n":16158,"o":9.91,"t":"2026-03-10T04:00:00Z","v":3466876,"vw":10.16777},{"c":10.17,"h":10.58,"l":9.66,"n":16938,"o":9.9,"t":"2026-03-11T04:00:00Z","v":3752445,"vw":10.142659},{"c":9.12,"h":10.29,"l":9.12,"n":17223,"o":9.76,"t":"2026-03-12T04:00:00Z","v":3205623,"vw":9.514253},{"c":8.75,"h":9.77,"l":8.6201,"n":18781,"o":9.57,"t":"2026-03-13T04:00:00Z","v":3748777,"vw":9.129133},{"c":9.11,"h":9.34,"l":8.59,"n":15929,"o":9.15,"t":"2026-03-16T04:00:00Z","v":3139607,"vw":8.993856},{"c":9.45,"h":11,"l":9,"n":67209,"o":10.73,"t":"2026-03-17T04:00:00Z","v":12979997,"vw":9.788528},{"c":8.21,"h":9.71,"l":8.2,"n":45634,"o":9.17,"t":"2026-03-18T04:00:00Z","v":8130427,"vw":9.087274},{"c":7.6,"h":8.17,"l":7.28,"n":29232,"o":7.89,"t":"2026-03-19T04:00:00Z","v":5725022,"vw":7.656489},{"c":7.39,"h":8.3,"l":7.04,"n":33052,"o":7.54,"t":"2026-03-20T04:00:00Z","v":6800251,"vw":7.740116},{"c":7.99,"h":8.255,"l":7.4,"n":34431,"o":7.46,"t":"2026-03-23T04:00:00Z","v":6146981,"vw":7.936237},{"c":7.62,"h":7.94,"l":7.19,"n":25843,"o":7.72,"t":"2026-03-24T04:00:00Z","v":4723048,"vw":7.556627},{"c":7.72,"h":8.35,"l":7.5,"n":26297,"o":8.04,"t":"2026-03-25T04:00:00Z","v":4439407,"vw":7.920472},{"c":6.74,"h":7.58,"l":6.5501,"n":26561,"o":7.25,"t":"2026-03-26T04:00:00Z","v":4782943,"vw":6.970855},{"c":6.31,"h":6.93,"l":6.28,"n":20482,"o":6.61,"t":"2026-03-27T04:00:00Z","v":3512866,"vw":6.653823},{"c":5.14,"h":6.74,"l":4.965,"n":27208,"o":6.42,"t":"2026-03-30T04:00:00Z","v":5480065,"vw":5.72401},{"c":6.05,"h":6.125,"l":5.15,"n":20923,"o":5.31,"t":"2026-03-31T04:00:00Z","v":5884800,"vw":5.678384},{"c":5.65,"h":6.575,"l":5.625,"n":42813,"o":6.37,"t":"2026-04-01T04:00:00Z","v":8243029,"vw":6.217279},{"c":5.66,"h":5.875,"l":5.01,"n":25375,"o":5.18,"t":"2026-04-02T04:00:00Z","v":5627929,"vw":5.512814},{"c":5.8,"h":6.04,"l":5.612,"n":13562,"o":5.68,"t":"2026-04-06T04:00:00Z","v":3604924,"vw":5.830469},{"c":5.28,"h":5.58,"l":4.9,"n":29260,"o":5.51,"t":"2026-04-07T04:00:00Z","v":6756544,"vw":5.16514},{"c":6.1,"h":6.35,"l":5.59,"n":21515,"o":6.23,"t":"2026-04-08T04:00:00Z","v":5307644,"vw":5.964236},{"c":5.5,"h":6.115,"l":5.41,"n":25401,"o":5.93,"t":"2026-04-09T04:00:00Z","v":5659611,"vw":5.76328},{"c":6.06,"h":6.49,"l":5.71,"n":19510,"o":5.73,"t":"2026-04-10T04:00:00Z","v":5282572,"vw":6.094535},{"c":6.94,"h":6.95,"l":5.54,"n":29005,"o":5.76,"t":"2026-04-13T04:00:00Z","v":8070818,"vw":6.329982},{"c":8.11,"h":8.9,"l":7.595,"n":68717,"o":8.315,"t":"2026-04-14T04:00:00Z","v":14973850,"vw":8.096162},{"c":9.45,"h":10.35,"l":8.83,"n":92986,"o":9.23,"t":"2026-04-15T04:00:00Z","v":21574241,"vw":9.700367},{"c":9.7,"h":11.03,"l":8.7,"n":96626,"o":10.64,"t":"2026-04-16T04:00:00Z","v":20286269,"vw":9.538738},{"c":10.46,"h":12.69,"l":9.91,"n":114233,"o":10.22,"t":"2026-04-17T04:00:00Z","v":24030121,"vw":11.156915},{"c":10.89,"h":10.91,"l":9.5,"n":56456,"o":9.865,"t":"2026-04-20T04:00:00Z","v":10077511,"vw":10.142665},{"c":9.11,"h":11.1,"l":9.01,"n":60973,"o":10.98,"t":"2026-04-21T04:00:00Z","v":11301833,"vw":10.00353},{"c":11.94,"h":11.98,"l":9.7301,"n":60267,"o":9.83,"t":"2026-04-22T04:00:00Z","v":14012389,"vw":10.749023},{"c":13.28,"h":14.63,"l":12.33,"n":151530,"o":13.68,"t":"2026-04-23T04:00:00Z","v":28823664,"vw":13.516738},{"c":11.36,"h":14.97,"l":11.3,"n":119607,"o":14.81,"t":"2026-04-24T04:00:00Z","v":20565941,"vw":12.581921},{"c":12.93,"h":12.985,"l":11.16,"n":82757,"o":11.395,"t":"2026-04-27T04:00:00Z","v":15678263,"vw":12.218195},{"c":10.6,"h":11.845,"l":10.5,"n":83261,"o":11.38,"t":"2026-04-28T04:00:00Z","v":13345744,"vw":11.084607},{"c":9.31,"h":11.06,"l":8.77,"n":78193,"o":11.045,"t":"2026-04-29T04:00:00Z","v":13169972,"vw":9.362347},{"c":11.46,"h":11.51,"l":9.3801,"n":54906,"o":9.55,"t":"2026-04-30T04:00:00Z","v":11660969,"vw":10.537799},{"c":10.81,"h":11.09,"l":10.14,"n":47672,"o":11.08,"t":"2026-05-01T04:00:00Z","v":9418961,"vw":10.691703},{"c":10.22,"h":11.33,"l":10.19,"n":51936,"o":10.78,"t":"2026-05-04T04:00:00Z","v":9642472,"vw":10.817978},{"c":10.14,"h":10.41,"l":9.44,"n":56545,"o":10.41,"t":"2026-05-05T04:00:00Z","v":8887330,"vw":9.72205},{"c":13.45,"h":13.575,"l":10.38,"n":160061,"o":10.94,"t":"2026-05-06T04:00:00Z","v":25730773,"vw":11.833409},{"c":10.82,"h":13.4,"l":10.5,"n":81648,"o":12.79,"t":"2026-05-07T04:00:00Z","v":15026763,"vw":11.915011},{"c":11,"h":11.4,"l":10.23,"n":75086,"o":11.4,"t":"2026-05-08T04:00:00Z","v":13933080,"vw":10.723765},{"c":12.68,"h":13.13,"l":10,"n":96451,"o":10.73,"t":"2026-05-11T04:00:00Z","v":17209479,"vw":12.112578},{"c":11.21,"h":12.2,"l":10.1427,"n":104824,"o":11.85,"t":"2026-05-12T04:00:00Z","v":15139925,"vw":11.06706},{"c":10,"h":11.1,"l":9.53,"n":115475,"o":11.1,"t":"2026-05-13T04:00:00Z","v":18929186,"vw":10.174891},{"c":9.28,"h":9.41,"l":8.56,"n":103435,"o":9.39,"t":"2026-05-14T04:00:00Z","v":18173659,"vw":9.002189},{"c":7.88,"h":8.62,"l":7.7501,"n":60163,"o":8.53,"t":"2026-05-15T04:00:00Z","v":10519970,"vw":8.043224},{"c":6.97,"h":8,"l":6.51,"n":58286,"o":8,"t":"2026-05-18T04:00:00Z","v":11932829,"vw":7.003708},{"c":6.3,"h":6.7306,"l":5.85,"n":47285,"o":6.51,"t":"2026-05-19T04:00:00Z","v":11681755,"vw":6.191332},{"c":7.81,"h":7.8699,"l":6.5,"n":58660,"o":6.7,"t":"2026-05-20T04:00:00Z","v":15496464,"vw":7.21473},{"c":8.4,"h":8.4579,"l":7.44,"n":61968,"o":7.555,"t":"2026-05-21T04:00:00Z","v":14354579,"vw":8.009733},{"c":8.58,"h":9.6,"l":8.4001,"n":71224,"o":8.835,"t":"2026-05-22T04:00:00Z","v":15578509,"vw":8.94585},{"c":9.32,"h":10.5292,"l":9.17,"n":112958,"o":10.16,"t":"2026-05-26T04:00:00Z","v":24962214,"vw":9.777772},{"c":9.07,"h":9.51,"l":8.43,"n":64160,"o":9.47,"t":"2026-05-27T04:00:00Z","v":13618730,"vw":8.836351},{"c":9.13,"h":9.93,"l":8.5,"n":48314,"o":8.71,"t":"2026-05-28T04:00:00Z","v":11806550,"vw":9.318005},{"c":8.81,"h":9.65,"l":8.11,"n":69567,"o":9.13,"t":"2026-05-29T04:00:00Z","v":17483125,"vw":8.841924},{"c":8.81,"h":9.78,"l":8.2,"n":64491,"o":8.42,"t":"2026-06-01T04:00:00Z","v":15665105,"vw":9.190705},{"c":10.52,"h":10.6186,"l":8.5,"n":83144,"o":8.85,"t":"2026-06-02T04:00:00Z","v":21727354,"vw":9.96373},{"c":8.17,"h":9.82,"l":7.85,"n":113431,"o":9.77,"t":"2026-06-03T04:00:00Z","v":28019603,"vw":8.564646},{"c":8.17,"h":8.48,"l":7.68,"n":53929,"o":8,"t":"2026-06-04T04:00:00Z","v":13536717,"vw":8.050555},{"c":6.36,"h":8.01,"l":6,"n":98648,"o":7.99,"t":"2026-06-05T04:00:00Z","v":25966800,"vw":6.80267},{"c":6.52,"h":6.84,"l":6.315,"n":41075,"o":6.84,"t":"2026-06-08T04:00:00Z","v":11118454,"vw":6.583721},{"c":5.99,"h":6.6984,"l":5.215,"n":61272,"o":6.61,"t":"2026-06-09T04:00:00Z","v":15618659,"vw":5.903757},{"c":5.47,"h":6.27,"l":5.41,"n":42406,"o":5.77,"t":"2026-06-10T04:00:00Z","v":10459564,"vw":5.815721},{"c":6.21,"h":6.29,"l":5.43,"n":57170,"o":5.5,"t":"2026-06-11T04:00:00Z","v":14813406,"vw":5.850032},{"c":6.12,"h":6.355,"l":5.78,"n":54163,"o":6.21,"t":"2026-06-12T04:00:00Z","v":11215180,"vw":6.099922},{"c":6.79,"h":7.07,"l":6.61,"n":33958,"o":6.69,"t":"2026-06-15T04:00:00Z","v":9328491,"vw":6.811866},{"c":6.07,"h":7.08,"l":6.045,"n":40465,"o":6.6,"t":"2026-06-16T04:00:00Z","v":9294319,"vw":6.544802},{"c":6.37,"h":6.95,"l":5.95,"n":35725,"o":6.015,"t":"2026-06-17T04:00:00Z","v":11673192,"vw":6.549997},{"c":6.85,"h":7.13,"l":6.28,"n":49330,"o":6.625,"t":"2026-06-18T04:00:00Z","v":15033689,"vw":6.706951},{"c":6.21,"h":6.54,"l":5.99,"n":36410,"o":6.38,"t":"2026-06-22T04:00:00Z","v":10658849,"vw":6.239651},{"c":5.96,"h":6.83,"l":5.585,"n":41977,"o":5.68,"t":"2026-06-23T04:00:00Z","v":11332143,"vw":6.321456},{"c":5.3,"h":5.81,"l":5.06,"n":37450,"o":5.81,"t":"2026-06-24T04:00:00Z","v":11585718,"vw":5.35881},{"c":4.7,"h":5.62,"l":4.58,"n":40253,"o":5.57,"t":"2026-06-25T04:00:00Z","v":11999952,"vw":4.958231},{"c":4.5,"h":4.74,"l":4.415,"n":21320,"o":4.49,"t":"2026-06-26T04:00:00Z","v":7955312,"vw":4.574944},{"c":4.99,"h":5.1365,"l":4.595,"n":28709,"o":4.69,"t":"2026-06-29T04:00:00Z","v":10791732,"vw":4.907851},{"c":4.91,"h":5.08,"l":4.61,"n":27360,"o":5.02,"t":"2026-06-30T04:00:00Z","v":8613650,"vw":4.829081},{"c":4.93,"h":5.28,"l":4.75,"n":51024,"o":5.14,"t":"2026-07-01T04:00:00Z","v":18387203,"vw":5.020231},{"c":4.9,"h":5.63,"l":4.58,"n":43711,"o":5.05,"t":"2026-07-02T04:00:00Z","v":17354853,"vw":5.02742},{"c":4.78,"h":5.01,"l":4.5,"n":33735,"o":4.74,"t":"2026-07-06T04:00:00Z","v":8975371,"vw":4.749889},{"c":4.05,"h":4.685,"l":3.88,"n":38872,"o":4.6,"t":"2026-07-07T04:00:00Z","v":13414365,"vw":4.155588},{"c":3.95,"h":4.175,"l":3.71,"n":28021,"o":3.96,"t":"2026-07-08T04:00:00Z","v":10128402,"vw":3.902389},{"c":4.27,"h":4.43,"l":3.95,"n":27055,"o":4.04,"t":"2026-07-09T04:00:00Z","v":10732960,"vw":4.199421},{"c":4.19,"h":4.5,"l":3.9801,"n":24640,"o":4.27,"t":"2026-07-10T04:00:00Z","v":9419782,"vw":4.125099},{"c":3.68,"h":4.045,"l":3.55,"n":22783,"o":4,"t":"2026-07-13T04:00:00Z","v":10802252,"vw":3.711876},{"c":3.73,"h":3.9248,"l":3.615,"n":17004,"o":3.86,"t":"2026-07-14T04:00:00Z","v":8525653,"vw":3.708942},{"c":3.64,"h":3.9398,"l":3.395,"n":20931,"o":3.805,"t":"2026-07-15T04:00:00Z","v":10462129,"vw":3.611677},{"c":3,"h":3.4179,"l":2.89,"n":27515,"o":3.41,"t":"2026-07-16T04:00:00Z","v":15245554,"vw":3.050098},{"c":2.92,"h":3.1298,"l":2.68,"n":16927,"o":2.81,"t":"2026-07-17T04:00:00Z","v":10737434,"vw":2.923988},{"c":2.97,"h":3.145,"l":2.86,"n":14955,"o":2.94,"t":"2026-07-20T04:00:00Z","v":6262864,"vw":2.964063},{"c":3.33,"h":3.34,"l":3.07,"n":21785,"o":3.11,"t":"2026-07-21T04:00:00Z","v":10328673,"vw":3.237219},{"c":3.39,"h":3.8399,"l":3.32,"n":32487,"o":3.48,"t":"2026-07-22T04:00:00Z","v":14547568,"vw":3.569818},{"c":3.3,"h":3.3999,"l":3.0301,"n":20008,"o":3.18,"t":"2026-07-23T04:00:00Z","v":8835889,"vw":3.230869},{"c":2.75,"h":3.28,"l":2.73,"n":22288,"o":3.28,"t":"2026-07-24T04:00:00Z","v":10779678,"vw":2.886492},{"c":2.94,"h":3.0599,"l":2.72,"n":16397,"o":2.82,"t":"2026-07-27T04:00:00Z","v":12074732,"vw":2.872701},{"c":2.64,"h":2.7672,"l":2.38,"n":18216,"o":2.74,"t":"2026-07-28T04:00:00Z","v":11055253,"vw":2.579069},{"c":2.27,"h":2.609,"l":2.235,"n":18527,"o":2.58,"t":"2026-07-29T04:00:00Z","v":13719349,"vw":2.435317},{"c":2.79,"h":2.84,"l":2.3992,"n":16936,"o":2.41,"t":"2026-07-30T04:00:00Z","v":14458348,"vw":2.711628},{"c":2.47,"h":2.96,"l":2.47,"n":25042,"o":2.88,"t":"2026-07-31T04:00:00Z","v":11264005,"vw":2.599216},{"c":2.78,"h":2.875,"l":2.375,"n":23873,"o":2.47,"t":"2026-08-03T04:00:00Z","v":13268851,"vw":2.745965},{"c":3.06,"h":3.1784,"l":2.835,"n":29425,"o":2.9,"t":"2026-08-04T04:00:00Z","v":12423241,"vw":3.017293},{"c":3,"h":3.17,"l":2.92,"n":24770,"o":3.02,"t":"2026-08-05T04:00:00Z","v":7477456,"vw":3.054252},{"c":2.88,"h":3.14,"l":2.8,"n":38451,"o":3.05,"t":"2026-08-06T04:00:00Z","v":16921784,"vw":2.954249},{"c":3.73,"h":3.8711,"l":3.1,"n":62569,"o":3.165,"t":"2026-08-07T04:00:00Z","v":31269736,"vw":3.541713},{"c":3.13,"h":3.59,"l":3.08,"n":38874,"o":3.59,"t":"2026-08-10T04:00:00Z","v":18395461,"vw":3.196518},{"c":3.47,"h":3.53,"l":3.1,"n":22681,"o":3.2,"t":"2026-08-11T04:00:00Z","v":13365510,"vw":3.375285},{"c":3.18,"h":3.64,"l":3.13,"n":31039,"o":3.57,"t":"2026-08-12T04:00:00Z","v":12635748,"vw":3.289292},{"c":3.38,"h":3.55,"l":3.095,"n":21345,"o":3.18,"t":"2026-08-13T04:00:00Z","v":15479794,"vw":3.334052},{"c":3.07,"h":3.4899,"l":3.06,"n":29298,"o":3.38,"t":"2026-08-14T04:00:00Z","v":13582124,"vw":3.238325},{"c":3,"h":3.1,"l":2.94,"n":13766,"o":3.06,"t":"2026-08-17T04:00:00Z","v":9001821,"vw":3.016507},{"c":2.64,"h":2.87,"l":2.6201,"n":16244,"o":2.75,"t":"2026-08-18T04:00:00Z","v":12286323,"vw":2.68972},{"c":2.85,"h":2.86,"l":2.52,"n":12899,"o":2.635,"t":"2026-08-19T04:00:00Z","v":8570333,"vw":2.699448},{"c":2.68,"h":2.8391,"l":2.56,"n":12231,"o":2.79,"t":"2026-08-20T04:00:00Z","v":8147245,"vw":2.640024},{"c":2.73,"h":2.93,"l":2.64,"n":11128,"o":2.76,"t":"2026-08-21T04:00:00Z","v":8169870,"vw":2.774077},{"c":2.44,"h":2.615,"l":2.38,"n":12522,"o":2.5897,"t":"2026-08-24T04:00:00Z","v":7364661,"vw":2.468008},{"c":2.97,"h":3.035,"l":2.45,"n":16232,"o":2.54,"t":"2026-08-25T04:00:00Z","v":12913448,"vw":2.813763},{"c":2.61,"h":3.22,"l":2.55,"n":30776,"o":3.01,"t":"2026-08-26T04:00:00Z","v":22715823,"vw":2.81183},{"c":2.72,"h":2.885,"l":2.56,"n":15324,"o":2.66,"t":"2026-08-27T04:00:00Z","v":14331175,"vw":2.759333},{"c":2.4,"h":2.72,"l":2.35,"n":20120,"o":2.66,"t":"2026-08-28T04:00:00Z","v":13699841,"vw":2.484648},{"c":2.45,"h":2.5,"l":2.355,"n":6882,"o":2.37,"t":"2026-08-31T04:00:00Z","v":5153598,"vw":2.446299},{"c":2.21,"h":2.3,"l":2.16,"n":13188,"o":2.3,"t":"2026-09-01T04:00:00Z","v":10283879,"vw":2.216463},{"c":2.32,"h":2.34,"l":2.12,"n":8104,"o":2.17,"t":"2026-09-02T04:00:00Z","v":8030988,"vw":2.244621},{"c":2.35,"h":2.48,"l":2.31,"n":8735,"o":2.34,"t":"2026-09-03T04:00:00Z","v":6286255,"vw":2.387781},{"c":2.51,"h":2.52,"l":2.3101,"n":10698,"o":2.34,"t":"2026-09-04T04:00:00Z","v":9954208,"vw":2.435751},{"c":2.76,"h":2.94,"l":2.58,"n":17715,"o":2.59,"t":"2026-09-08T04:00:00Z","v":18057477,"vw":2.830104},{"c":2.66,"h":2.88,"l":2.6502,"n":11195,"o":2.7,"t":"2026-09-09T04:00:00Z","v":8279745,"vw":2.748901},{"c":11.64,"h":12.8,"l":11.56,"n":10037,"o":12.58,"t":"2026-09-10T04:00:00Z","v":1814836,"vw":12.174187},{"c":9.5,"h":11.1499,"l":9.475,"n":25756,"o":10.92,"t":"2026-09-11T04:00:00Z","v":5885024,"vw":9.980848},{"c":9.44,"h":9.85,"l":8.57,"n":15150,"o":8.75,"t":"2026-09-14T04:00:00Z","v":3111104,"vw":9.463107},{"c":9.35,"h":9.59,"l":8.95,"n":5072,"o":9.2,"t":"2026-09-15T04:00:00Z","v":1250334,"vw":9.286439},{"c":9.12,"h":9.7,"l":8.67,"n":8289,"o":9.65,"t":"2026-09-16T04:00:00Z","v":2431132,"vw":9.132552},{"c":11.15,"h":11.67,"l":9.65,"n":20205,"o":9.72,"t":"2026-09-17T04:00:00Z","v":4784201,"vw":10.701585},{"c":10.22,"h":11.48,"l":9.955,"n":10072,"o":11.33,"t":"2026-09-18T04:00:00Z","v":2152022,"vw":10.285115},{"c":11.39,"h":11.75,"l":10.81,"n":11962,"o":10.86,"t":"2026-09-21T04:00:00Z","v":1951797,"vw":11.42083},{"c":11.5221,"h":12.02,"l":10.91,"n":13202,"o":11.305,"t":"2026-09-22T04:00:00Z","v":2310312,"vw":11.583284},{"c":10.58,"h":11.47,"l":10.555,"n":18439,"o":11.46,"t":"2026-09-23T04:00:00Z","v":2996603,"vw":10.925009},{"c":10.29,"h":10.47,"l":9.9,"n":15570,"o":10.4,"t":"2026-09-24T04:00:00Z","v":2040877,"vw":10.204633},{"c":10.14,"h":10.7124,"l":9.87,"n":11343,"o":10.51,"t":"2026-09-25T04:00:00Z","v":1688824,"vw":10.16017},{"c":9.64,"h":10.148,"l":9.53,"n":11131,"o":9.79,"t":"2026-09-28T04:00:00Z","v":1666645,"vw":9.800575},{"c":9.64,"h":10.18,"l":9.47,"n":13461,"o":10.05,"t":"2026-09-29T04:00:00Z","v":1680813,"vw":9.75537},{"c":9.56,"h":10.35,"l":9.43,"n":14320,"o":9.8,"t":"2026-09-30T04:00:00Z","v":2082322,"vw":9.91275},{"c":9.11,"h":9.8,"l":9.05,"n":21364,"o":9.47,"t":"2026-10-01T04:00:00Z","v":2899585,"vw":9.314224},{"c":8.95,"h":9.7238,"l":8.84,"n":16271,"o":9.66,"t":"2026-10-02T04:00:00Z","v":3225473,"vw":9.136486},{"c":8.99,"h":9.35,"l":8.84,"n":12649,"o":9.13,"t":"2026-10-05T04:00:00Z","v":2087249,"vw":9.114645},{"c":10.28,"h":10.6399,"l":9.52,"n":31157,"o":9.66,"t":"2026-10-06T04:00:00Z","v":5569842,"vw":10.307549},{"c":9.33,"h":9.63,"l":8.9,"n":16020,"o":9.63,"t":"2026-10-07T04:00:00Z","v":3201631,"vw":9.164875},{"c":8.18,"h":9.06,"l":7.77,"n":22937,"o":8.96,"t":"2026-10-08T04:00:00Z","v":5193273,"vw":8.308956},{"c":8.21,"h":8.42,"l":7.95,"n":8921,"o":8.42,"t":"2026-10-09T04:00:00Z","v":2130578,"vw":8.09728},{"c":7.06,"h":7.885,"l":7.05,"n":15053,"o":7.86,"t":"2026-10-12T04:00:00Z","v":3112441,"vw":7.306155},{"c":6.84,"h":6.945,"l":6.52,"n":8689,"o":6.7,"t":"2026-10-13T04:00:00Z","v":2051446,"vw":6.790099},{"c":5.66,"h":6.52,"l":5.59,"n":17020,"o":6.42,"t":"2026-10-14T04:00:00Z","v":3864460,"vw":5.987696},{"c":6.04,"h":6.075,"l":5.0612,"n":12566,"o":5.22,"t":"2026-10-15T04:00:00Z","v":2424494,"vw":5.529286},{"c":5.2,"h":6.11,"l":5.052,"n":11314,"o":5.775,"t":"2026-10-16T04:00:00Z","v":2405140,"vw":5.401493},{"c":4.92,"h":5.53,"l":4.773,"n":9829,"o":5.5,"t":"2026-10-19T04:00:00Z","v":2423674,"vw":4.992591},{"c":5.01,"h":5.27,"l":4.62,"n":10748,"o":4.64,"t":"2026-10-20T04:00:00Z","v":2522803,"vw":5.017285},{"c":5.09,"h":5.3898,"l":5.01,"n":8984,"o":5.28,"t":"2026-10-21T04:00:00Z","v":2011908,"vw":5.188474},{"c":4.8,"h":4.905,"l":4.5811,"n":9297,"o":4.6401,"t":"2026-10-22T04:00:00Z","v":2155161,"vw":4.719962},{"c":4.56,"h":4.72,"l":4.48,"n":4773,"o":4.66,"t":"2026-10-23T04:00:00Z","v":1190226,"vw":4.566668}],"volatilityBars":[{"c":11.35,"h":11.5,"l":11.27,"n":59,"o":11.28,"t":"2026-09-22T08:00:00Z","v":3410,"vw":11.378462},{"c":10.97,"h":11.14,"l":10.97,"n":46,"o":11.14,"t":"2026-09-22T08:15:00Z","v":3819,"vw":11.030269},{"c":11.18,"h":11.18,"l":10.82,"n":40,"o":10.88,"t":"2026-09-22T08:30:00Z","v":3586,"vw":10.970498},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-22T08:45:00Z","v":101,"vw":11.26},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-09-22T09:00:00Z","v":150,"vw":11.23},{"c":11.26,"h":11.26,"l":11.25,"n":8,"o":11.25,"t":"2026-09-22T09:15:00Z","v":1280,"vw":11.251275},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-22T09:30:00Z","v":100,"vw":11.25},{"c":11.38,"h":11.38,"l":11.38,"n":4,"o":11.38,"t":"2026-09-22T09:45:00Z","v":471,"vw":11.38},{"c":11.3073,"h":11.4,"l":11.25,"n":7,"o":11.39,"t":"2026-09-22T10:15:00Z","v":2381,"vw":11.294084},{"c":11.25,"h":11.3983,"l":11.25,"n":15,"o":11.3983,"t":"2026-09-22T11:00:00Z","v":1849,"vw":11.279624},{"c":11.2239,"h":11.27,"l":11.2239,"n":8,"o":11.27,"t":"2026-09-22T11:15:00Z","v":3629,"vw":11.229639},{"c":11.23,"h":11.25,"l":11.2247,"n":5,"o":11.2308,"t":"2026-09-22T11:30:00Z","v":6500,"vw":11.239892},{"c":11.3494,"h":11.3494,"l":11.3,"n":2,"o":11.3,"t":"2026-09-22T11:45:00Z","v":500,"vw":11.32964},{"c":11.25,"h":11.33,"l":11.2302,"n":10,"o":11.2302,"t":"2026-09-22T12:00:00Z","v":1446,"vw":11.263191},{"c":11.2624,"h":11.32,"l":11.2393,"n":7,"o":11.2393,"t":"2026-09-22T12:15:00Z","v":902,"vw":11.295744},{"c":11.2519,"h":11.32,"l":11.2519,"n":10,"o":11.32,"t":"2026-09-22T12:30:00Z","v":2325,"vw":11.26567},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-09-22T12:45:00Z","v":100,"vw":11.36},{"c":11.321,"h":11.39,"l":11.321,"n":132,"o":11.36,"t":"2026-09-22T13:00:00Z","v":42397,"vw":11.361483},{"c":11.3,"h":11.34,"l":11.3,"n":110,"o":11.33,"t":"2026-09-22T13:15:00Z","v":27305,"vw":11.319076},{"c":11.17,"h":11.415,"l":11,"n":1573,"o":11.305,"t":"2026-09-22T13:30:00Z","v":293280,"vw":11.146668},{"c":11.02,"h":11.1999,"l":10.98,"n":689,"o":11.165,"t":"2026-09-22T13:45:00Z","v":103482,"vw":11.071484},{"c":11.17,"h":11.18,"l":10.96,"n":439,"o":11,"t":"2026-09-22T14:00:00Z","v":56822,"vw":11.071892},{"c":11.0299,"h":11.1701,"l":11.02,"n":334,"o":11.16,"t":"2026-09-22T14:15:00Z","v":52402,"vw":11.101696},{"c":10.98,"h":11.085,"l":10.91,"n":479,"o":11.02,"t":"2026-09-22T14:30:00Z","v":57460,"vw":10.98324},{"c":11.3,"h":11.3595,"l":10.94,"n":622,"o":10.96,"t":"2026-09-22T14:45:00Z","v":105112,"vw":11.224241},{"c":11.76,"h":11.77,"l":11.231,"n":731,"o":11.29,"t":"2026-09-22T15:00:00Z","v":225738,"vw":11.540046},{"c":11.9,"h":12.02,"l":11.76,"n":1272,"o":11.76,"t":"2026-09-22T15:15:00Z","v":245007,"vw":11.920503},{"c":11.88,"h":11.89,"l":11.76,"n":887,"o":11.89,"t":"2026-09-22T15:30:00Z","v":172164,"vw":11.81345},{"c":11.88,"h":12,"l":11.73,"n":652,"o":11.8899,"t":"2026-09-22T15:45:00Z","v":136160,"vw":11.904647},{"c":11.895,"h":11.96,"l":11.87,"n":365,"o":11.8757,"t":"2026-09-22T16:00:00Z","v":74802,"vw":11.903263},{"c":11.84,"h":11.895,"l":11.815,"n":330,"o":11.89,"t":"2026-09-22T16:15:00Z","v":49791,"vw":11.860373},{"c":11.82,"h":11.89,"l":11.82,"n":279,"o":11.84,"t":"2026-09-22T16:30:00Z","v":49295,"vw":11.856479},{"c":11.93,"h":11.99,"l":11.835,"n":348,"o":11.835,"t":"2026-09-22T16:45:00Z","v":52814,"vw":11.954476},{"c":11.85,"h":11.935,"l":11.8,"n":267,"o":11.93,"t":"2026-09-22T17:00:00Z","v":42438,"vw":11.883472},{"c":11.752,"h":11.865,"l":11.7238,"n":263,"o":11.855,"t":"2026-09-22T17:15:00Z","v":56054,"vw":11.788606},{"c":11.7,"h":11.815,"l":11.68,"n":254,"o":11.75,"t":"2026-09-22T17:30:00Z","v":31804,"vw":11.738982},{"c":11.84,"h":11.87,"l":11.66,"n":321,"o":11.7,"t":"2026-09-22T17:45:00Z","v":38395,"vw":11.730746},{"c":11.79,"h":11.84,"l":11.74,"n":279,"o":11.84,"t":"2026-09-22T18:00:00Z","v":41054,"vw":11.802527},{"c":11.75,"h":11.81,"l":11.75,"n":253,"o":11.79,"t":"2026-09-22T18:15:00Z","v":31144,"vw":11.775139},{"c":11.77,"h":11.815,"l":11.72,"n":247,"o":11.75,"t":"2026-09-22T18:30:00Z","v":30671,"vw":11.7699},{"c":11.8,"h":11.82,"l":11.72,"n":216,"o":11.77,"t":"2026-09-22T18:45:00Z","v":23725,"vw":11.769579},{"c":11.75,"h":11.825,"l":11.75,"n":228,"o":11.815,"t":"2026-09-22T19:00:00Z","v":27761,"vw":11.800379},{"c":11.62,"h":11.77,"l":11.62,"n":251,"o":11.745,"t":"2026-09-22T19:15:00Z","v":36515,"vw":11.683183},{"c":11.66,"h":11.72,"l":11.6,"n":275,"o":11.615,"t":"2026-09-22T19:30:00Z","v":53713,"vw":11.672134},{"c":11.53,"h":11.69,"l":11.505,"n":503,"o":11.67,"t":"2026-09-22T19:45:00Z","v":66695,"vw":11.546615},{"c":11.52,"h":11.54,"l":11.43,"n":32,"o":11.54,"t":"2026-09-22T20:00:00Z","v":3974,"vw":11.507903},{"c":11.549,"h":11.55,"l":11.54,"n":36,"o":11.54,"t":"2026-09-22T20:15:00Z","v":15386,"vw":11.549054},{"c":11.55,"h":11.55,"l":11.51,"n":2,"o":11.51,"t":"2026-09-22T20:30:00Z","v":345,"vw":11.521594},{"c":11.53,"h":11.579,"l":11.53,"n":5,"o":11.579,"t":"2026-09-22T20:45:00Z","v":701,"vw":11.542952},{"c":11.5892,"h":11.5892,"l":11.5562,"n":2,"o":11.5562,"t":"2026-09-22T21:00:00Z","v":2450,"vw":11.568996},{"c":11.64,"h":11.64,"l":11.55,"n":14,"o":11.55,"t":"2026-09-22T21:15:00Z","v":11610,"vw":11.601467},{"c":11.55,"h":11.68,"l":11.55,"n":9,"o":11.65,"t":"2026-09-22T21:30:00Z","v":1006,"vw":11.634211},{"c":11.61,"h":11.65,"l":11.61,"n":14,"o":11.61,"t":"2026-09-22T21:45:00Z","v":4185,"vw":11.639761},{"c":11.67,"h":11.67,"l":11.6,"n":16,"o":11.6,"t":"2026-09-22T22:00:00Z","v":5128,"vw":11.661483},{"c":11.615,"h":11.6593,"l":11.615,"n":8,"o":11.6593,"t":"2026-09-22T22:15:00Z","v":410,"vw":11.63715},{"c":11.639,"h":11.639,"l":11.6,"n":6,"o":11.6,"t":"2026-09-22T22:30:00Z","v":432,"vw":11.611017},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-09-22T22:45:00Z","v":539,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-22T23:00:00Z","v":1430,"vw":11.67},{"c":11.63,"h":11.7,"l":11.63,"n":4,"o":11.7,"t":"2026-09-22T23:15:00Z","v":251,"vw":11.665},{"c":11.68,"h":11.72,"l":11.68,"n":2,"o":11.72,"t":"2026-09-22T23:30:00Z","v":860,"vw":11.692093},{"c":11.64,"h":11.8259,"l":11.64,"n":5,"o":11.7,"t":"2026-09-22T23:45:00Z","v":1077,"vw":11.70955},{"c":11.7,"h":11.72,"l":11.59,"n":40,"o":11.69,"t":"2026-09-23T08:00:00Z","v":8156,"vw":11.669849},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-09-23T08:15:00Z","v":633,"vw":11.71},{"c":11.74,"h":11.75,"l":11.74,"n":4,"o":11.75,"t":"2026-09-23T08:30:00Z","v":550,"vw":11.745525},{"c":11.66,"h":11.66,"l":11.66,"n":2,"o":11.66,"t":"2026-09-23T08:45:00Z","v":110,"vw":11.66},{"c":11.63,"h":11.66,"l":11.63,"n":3,"o":11.66,"t":"2026-09-23T09:00:00Z","v":400,"vw":11.6375},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-09-23T09:15:00Z","v":180,"vw":11.68},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-09-23T09:45:00Z","v":172,"vw":11.67},{"c":11.67,"h":11.67,"l":11.66,"n":14,"o":11.66,"t":"2026-09-23T10:00:00Z","v":1340,"vw":11.661686},{"c":11.71,"h":11.71,"l":11.7,"n":8,"o":11.71,"t":"2026-09-23T10:15:00Z","v":434,"vw":11.7075},{"c":11.57,"h":11.71,"l":11.57,"n":44,"o":11.71,"t":"2026-09-23T11:00:00Z","v":6551,"vw":11.656908},{"c":11.4993,"h":11.595,"l":11.41,"n":35,"o":11.57,"t":"2026-09-23T11:15:00Z","v":13955,"vw":11.554887},{"c":11.3393,"h":11.4,"l":11.3393,"n":10,"o":11.39,"t":"2026-09-23T11:30:00Z","v":3855,"vw":11.388892},{"c":11.36,"h":11.42,"l":11.36,"n":7,"o":11.42,"t":"2026-09-23T11:45:00Z","v":511,"vw":11.382577},{"c":11.2639,"h":11.36,"l":11.2639,"n":45,"o":11.36,"t":"2026-09-23T12:00:00Z","v":6452,"vw":11.314763},{"c":11.34,"h":11.37,"l":11.3,"n":17,"o":11.37,"t":"2026-09-23T12:15:00Z","v":2361,"vw":11.33281},{"c":11.4,"h":11.4199,"l":11.35,"n":40,"o":11.35,"t":"2026-09-23T12:30:00Z","v":4727,"vw":11.389541},{"c":11.42,"h":11.43,"l":11.42,"n":27,"o":11.43,"t":"2026-09-23T12:45:00Z","v":654,"vw":11.421934},{"c":11.35,"h":11.41,"l":11.34,"n":24,"o":11.3993,"t":"2026-09-23T13:00:00Z","v":3696,"vw":11.385368},{"c":11.43,"h":11.49,"l":11.38,"n":73,"o":11.38,"t":"2026-09-23T13:15:00Z","v":8970,"vw":11.424863},{"c":11,"h":11.47,"l":10.69,"n":2107,"o":11.43,"t":"2026-09-23T13:30:00Z","v":345875,"vw":10.992086},{"c":11.17,"h":11.185,"l":10.9,"n":1472,"o":11,"t":"2026-09-23T13:45:00Z","v":271921,"vw":11.034066},{"c":10.99,"h":11.34,"l":10.93,"n":1349,"o":11.17,"t":"2026-09-23T14:00:00Z","v":237064,"vw":11.182373},{"c":10.84,"h":11.01,"l":10.73,"n":1382,"o":10.9771,"t":"2026-09-23T14:15:00Z","v":177733,"vw":10.844544},{"c":11.05,"h":11.14,"l":10.84,"n":1200,"o":10.84,"t":"2026-09-23T14:30:00Z","v":185405,"vw":11.024354},{"c":11.16,"h":11.27,"l":10.98,"n":985,"o":11.0402,"t":"2026-09-23T14:45:00Z","v":134242,"vw":11.110176},{"c":11.165,"h":11.18,"l":11.03,"n":537,"o":11.16,"t":"2026-09-23T15:00:00Z","v":82752,"vw":11.116951},{"c":11.07,"h":11.23,"l":11.06,"n":752,"o":11.17,"t":"2026-09-23T15:15:00Z","v":122027,"vw":11.148639},{"c":11.09,"h":11.09,"l":11.03,"n":440,"o":11.06,"t":"2026-09-23T15:30:00Z","v":73155,"vw":11.051662},{"c":10.955,"h":11.09,"l":10.9,"n":580,"o":11.09,"t":"2026-09-23T15:45:00Z","v":130953,"vw":11.009252},{"c":10.96,"h":10.97,"l":10.89,"n":357,"o":10.9599,"t":"2026-09-23T16:00:00Z","v":57121,"vw":10.92295},{"c":10.86,"h":10.975,"l":10.84,"n":388,"o":10.965,"t":"2026-09-23T16:15:00Z","v":56437,"vw":10.898268},{"c":10.79,"h":10.8968,"l":10.79,"n":385,"o":10.86,"t":"2026-09-23T16:30:00Z","v":68422,"vw":10.849793},{"c":10.78,"h":10.82,"l":10.75,"n":434,"o":10.78,"t":"2026-09-23T16:45:00Z","v":56281,"vw":10.771743},{"c":10.64,"h":10.78,"l":10.5704,"n":748,"o":10.76,"t":"2026-09-23T17:00:00Z","v":105196,"vw":10.665668},{"c":10.715,"h":10.75,"l":10.635,"n":282,"o":10.635,"t":"2026-09-23T17:15:00Z","v":45510,"vw":10.701011},{"c":10.74,"h":10.75,"l":10.64,"n":434,"o":10.715,"t":"2026-09-23T17:30:00Z","v":45667,"vw":10.705676},{"c":10.75,"h":10.7699,"l":10.69,"n":275,"o":10.7599,"t":"2026-09-23T17:45:00Z","v":45950,"vw":10.73793},{"c":10.75,"h":10.79,"l":10.71,"n":310,"o":10.79,"t":"2026-09-23T18:00:00Z","v":66493,"vw":10.736734},{"c":10.785,"h":10.8165,"l":10.76,"n":228,"o":10.765,"t":"2026-09-23T18:15:00Z","v":40965,"vw":10.787195},{"c":10.75,"h":10.79,"l":10.72,"n":282,"o":10.79,"t":"2026-09-23T18:30:00Z","v":45397,"vw":10.744979},{"c":10.74,"h":10.76,"l":10.7,"n":305,"o":10.75,"t":"2026-09-23T18:45:00Z","v":37735,"vw":10.738337},{"c":10.7,"h":10.74,"l":10.675,"n":284,"o":10.74,"t":"2026-09-23T19:00:00Z","v":37631,"vw":10.705125},{"c":10.69,"h":10.73,"l":10.68,"n":489,"o":10.715,"t":"2026-09-23T19:15:00Z","v":67592,"vw":10.707522},{"c":10.6,"h":10.69,"l":10.6,"n":475,"o":10.69,"t":"2026-09-23T19:30:00Z","v":73091,"vw":10.651007},{"c":10.58,"h":10.68,"l":10.555,"n":1172,"o":10.6,"t":"2026-09-23T19:45:00Z","v":272516,"vw":10.607992},{"c":10.5899,"h":10.59,"l":10.5393,"n":55,"o":10.58,"t":"2026-09-23T20:00:00Z","v":11248,"vw":10.570427},{"c":10.63,"h":10.63,"l":10.5704,"n":14,"o":10.5704,"t":"2026-09-23T20:15:00Z","v":1526,"vw":10.60136},{"c":10.61,"h":10.6399,"l":10.6,"n":25,"o":10.6399,"t":"2026-09-23T20:30:00Z","v":3338,"vw":10.608708},{"c":10.65,"h":10.65,"l":10.64,"n":3,"o":10.64,"t":"2026-09-23T20:45:00Z","v":701,"vw":10.647143},{"c":10.6385,"h":10.64,"l":10.6385,"n":2,"o":10.64,"t":"2026-09-23T21:00:00Z","v":381,"vw":10.638894},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-09-23T21:15:00Z","v":200,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":13,"o":10.62,"t":"2026-09-23T21:30:00Z","v":600,"vw":10.62},{"c":10.61,"h":10.62,"l":10.58,"n":3,"o":10.62,"t":"2026-09-23T21:45:00Z","v":826,"vw":10.602736},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-23T22:00:00Z","v":329,"vw":10.65},{"c":10.7,"h":10.7,"l":10.65,"n":9,"o":10.65,"t":"2026-09-23T22:15:00Z","v":1374,"vw":10.685795},{"c":10.7,"h":10.7,"l":10.67,"n":26,"o":10.67,"t":"2026-09-23T22:30:00Z","v":7892,"vw":10.69291},{"c":10.7,"h":10.72,"l":10.69,"n":33,"o":10.72,"t":"2026-09-23T22:45:00Z","v":16278,"vw":10.701675},{"c":10.7023,"h":10.71,"l":10.7023,"n":2,"o":10.71,"t":"2026-09-23T23:00:00Z","v":200,"vw":10.70615},{"c":10.67,"h":10.7,"l":10.67,"n":6,"o":10.67,"t":"2026-09-23T23:30:00Z","v":1245,"vw":10.672521},{"c":10.62,"h":10.62,"l":10.62,"n":5,"o":10.62,"t":"2026-09-23T23:45:00Z","v":238,"vw":10.62},{"c":10.33,"h":10.55,"l":10.31,"n":776,"o":10.35,"t":"2026-09-24T08:00:00Z","v":15381,"vw":10.356069},{"c":10.28,"h":10.28,"l":10.24,"n":6,"o":10.24,"t":"2026-09-24T09:15:00Z","v":982,"vw":10.256181},{"c":10.18,"h":10.25,"l":10.18,"n":4,"o":10.22,"t":"2026-09-24T09:30:00Z","v":373,"vw":10.21904},{"c":10.21,"h":10.21,"l":10.18,"n":5,"o":10.2,"t":"2026-09-24T09:45:00Z","v":1070,"vw":10.203},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-09-24T10:00:00Z","v":200,"vw":10.26},{"c":10.3,"h":10.3,"l":10.27,"n":7,"o":10.27,"t":"2026-09-24T10:15:00Z","v":784,"vw":10.288987},{"c":10.27,"h":10.29,"l":10.27,"n":7,"o":10.28,"t":"2026-09-24T10:30:00Z","v":1100,"vw":10.272778},{"c":10.37,"h":10.42,"l":10.3655,"n":15,"o":10.42,"t":"2026-09-24T11:00:00Z","v":4356,"vw":10.386386},{"c":10.42,"h":10.42,"l":10.32,"n":6,"o":10.4183,"t":"2026-09-24T11:15:00Z","v":521,"vw":10.384641},{"c":10.28,"h":10.38,"l":10.28,"n":11,"o":10.38,"t":"2026-09-24T11:30:00Z","v":960,"vw":10.323269},{"c":10.33,"h":10.33,"l":10.2721,"n":15,"o":10.29,"t":"2026-09-24T11:45:00Z","v":1403,"vw":10.300577},{"c":10.26,"h":10.349,"l":10.26,"n":8,"o":10.3017,"t":"2026-09-24T12:00:00Z","v":760,"vw":10.301771},{"c":10.36,"h":10.36,"l":10.33,"n":11,"o":10.33,"t":"2026-09-24T12:15:00Z","v":1504,"vw":10.337955},{"c":10.23,"h":10.31,"l":10.15,"n":55,"o":10.25,"t":"2026-09-24T12:30:00Z","v":4953,"vw":10.204234},{"c":10.22,"h":10.25,"l":10.22,"n":6,"o":10.25,"t":"2026-09-24T12:45:00Z","v":1131,"vw":10.238568},{"c":10.28,"h":10.32,"l":10.2603,"n":35,"o":10.28,"t":"2026-09-24T13:00:00Z","v":4752,"vw":10.298836},{"c":10.34,"h":10.34,"l":10.26,"n":36,"o":10.28,"t":"2026-09-24T13:15:00Z","v":5247,"vw":10.293341},{"c":10.175,"h":10.47,"l":10.11,"n":1810,"o":10.4,"t":"2026-09-24T13:30:00Z","v":195523,"vw":10.272313},{"c":10.085,"h":10.18,"l":10.03,"n":931,"o":10.18,"t":"2026-09-24T13:45:00Z","v":142309,"vw":10.096237},{"c":10.12,"h":10.175,"l":10.045,"n":852,"o":10.07,"t":"2026-09-24T14:00:00Z","v":134173,"vw":10.121081},{"c":10.2,"h":10.21,"l":10.09,"n":401,"o":10.145,"t":"2026-09-24T14:15:00Z","v":57107,"vw":10.146673},{"c":10.11,"h":10.26,"l":10.09,"n":410,"o":10.205,"t":"2026-09-24T14:30:00Z","v":42668,"vw":10.193202},{"c":10.03,"h":10.125,"l":10,"n":651,"o":10.1,"t":"2026-09-24T14:45:00Z","v":89716,"vw":10.039532},{"c":10.0271,"h":10.11,"l":10.01,"n":382,"o":10.03,"t":"2026-09-24T15:00:00Z","v":52367,"vw":10.053897},{"c":9.955,"h":10.08,"l":9.955,"n":615,"o":10.045,"t":"2026-09-24T15:15:00Z","v":87109,"vw":10.012192},{"c":10.005,"h":10.03,"l":9.92,"n":422,"o":9.95,"t":"2026-09-24T15:30:00Z","v":44753,"vw":9.96716},{"c":9.99,"h":10.035,"l":9.98,"n":433,"o":10.025,"t":"2026-09-24T15:45:00Z","v":52307,"vw":10.005857},{"c":9.97,"h":9.99,"l":9.9,"n":566,"o":9.99,"t":"2026-09-24T16:00:00Z","v":72606,"vw":9.933131},{"c":10.3698,"h":10.3764,"l":9.94,"n":1484,"o":9.945,"t":"2026-09-24T16:15:00Z","v":188310,"vw":10.196882},{"c":10.25,"h":10.35,"l":10.205,"n":368,"o":10.35,"t":"2026-09-24T16:30:00Z","v":41831,"vw":10.281947},{"c":10.27,"h":10.29,"l":10.19,"n":408,"o":10.22,"t":"2026-09-24T16:45:00Z","v":43044,"vw":10.243538},{"c":10.43,"h":10.43,"l":10.23,"n":385,"o":10.24,"t":"2026-09-24T17:00:00Z","v":44920,"vw":10.335374},{"c":10.445,"h":10.47,"l":10.39,"n":285,"o":10.43,"t":"2026-09-24T17:15:00Z","v":50133,"vw":10.435264},{"c":10.35,"h":10.43,"l":10.3025,"n":373,"o":10.42,"t":"2026-09-24T17:30:00Z","v":55015,"vw":10.33909},{"c":10.4459,"h":10.4599,"l":10.34,"n":311,"o":10.35,"t":"2026-09-24T17:45:00Z","v":136605,"vw":10.404693},{"c":10.31,"h":10.4305,"l":10.27,"n":211,"o":10.4305,"t":"2026-09-24T18:00:00Z","v":78074,"vw":10.312665},{"c":10.39,"h":10.43,"l":10.34,"n":220,"o":10.35,"t":"2026-09-24T18:15:00Z","v":24107,"vw":10.390808},{"c":10.21,"h":10.395,"l":10.2007,"n":728,"o":10.395,"t":"2026-09-24T18:30:00Z","v":93243,"vw":10.297128},{"c":10.2,"h":10.24,"l":10.19,"n":450,"o":10.22,"t":"2026-09-24T18:45:00Z","v":54840,"vw":10.214573},{"c":10.23,"h":10.24,"l":10.18,"n":410,"o":10.22,"t":"2026-09-24T19:00:00Z","v":56389,"vw":10.206641},{"c":10.32,"h":10.375,"l":10.22,"n":515,"o":10.23,"t":"2026-09-24T19:15:00Z","v":59666,"vw":10.324958},{"c":10.37,"h":10.37,"l":10.27,"n":243,"o":10.3,"t":"2026-09-24T19:30:00Z","v":28508,"vw":10.307211},{"c":10.27,"h":10.39,"l":10.25,"n":448,"o":10.38,"t":"2026-09-24T19:45:00Z","v":53370,"vw":10.307875},{"c":10.29,"h":10.3,"l":10.29,"n":9,"o":10.29,"t":"2026-09-24T20:00:00Z","v":1962,"vw":10.290511},{"c":10.2892,"h":10.2892,"l":10.2892,"n":1,"o":10.2892,"t":"2026-09-24T20:15:00Z","v":200,"vw":10.2892},{"c":10.2999,"h":10.2999,"l":10.2999,"n":2,"o":10.2999,"t":"2026-09-24T20:45:00Z","v":120,"vw":10.2999},{"c":10.28,"h":10.2994,"l":10.28,"n":25,"o":10.2994,"t":"2026-09-24T21:00:00Z","v":1402,"vw":10.290219},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-09-24T21:15:00Z","v":3500,"vw":10.3},{"c":10.28,"h":10.28,"l":10.28,"n":1,"o":10.28,"t":"2026-09-24T21:30:00Z","v":2500,"vw":10.28},{"c":10.3491,"h":10.3491,"l":10.3491,"n":1,"o":10.3491,"t":"2026-09-24T22:15:00Z","v":478,"vw":10.3491},{"c":10.28,"h":10.3,"l":10.28,"n":7,"o":10.3,"t":"2026-09-24T22:30:00Z","v":2614,"vw":10.299201},{"c":10.47,"h":10.52,"l":10.31,"n":74,"o":10.47,"t":"2026-09-25T08:00:00Z","v":11459,"vw":10.46744},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-25T08:15:00Z","v":700,"vw":10.51},{"c":10.65,"h":10.66,"l":10.58,"n":6,"o":10.58,"t":"2026-09-25T09:00:00Z","v":5260,"vw":10.610456},{"c":10.58,"h":10.58,"l":10.57,"n":2,"o":10.57,"t":"2026-09-25T09:30:00Z","v":500,"vw":10.572},{"c":10.56,"h":10.56,"l":10.56,"n":11,"o":10.56,"t":"2026-09-25T09:45:00Z","v":1000,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-09-25T10:00:00Z","v":382,"vw":10.56},{"c":10.48,"h":10.52,"l":10.48,"n":10,"o":10.52,"t":"2026-09-25T10:30:00Z","v":1527,"vw":10.503237},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-25T10:45:00Z","v":488,"vw":10.5},{"c":10.56,"h":10.56,"l":10.48,"n":26,"o":10.5,"t":"2026-09-25T11:00:00Z","v":5735,"vw":10.504697},{"c":10.5537,"h":10.56,"l":10.47,"n":15,"o":10.47,"t":"2026-09-25T11:15:00Z","v":4536,"vw":10.537673},{"c":10.55,"h":10.55,"l":10.55,"n":3,"o":10.55,"t":"2026-09-25T11:30:00Z","v":5395,"vw":10.55},{"c":10.47,"h":10.53,"l":10.47,"n":7,"o":10.49,"t":"2026-09-25T11:45:00Z","v":1758,"vw":10.501867},{"c":10.465,"h":10.49,"l":10.465,"n":9,"o":10.49,"t":"2026-09-25T12:00:00Z","v":1141,"vw":10.47455},{"c":10.45,"h":10.501,"l":10.41,"n":15,"o":10.46,"t":"2026-09-25T12:15:00Z","v":11160,"vw":10.455837},{"c":10.42,"h":10.42,"l":10.39,"n":70,"o":10.4077,"t":"2026-09-25T12:30:00Z","v":10676,"vw":10.404511},{"c":10.4,"h":10.47,"l":10.38,"n":25,"o":10.42,"t":"2026-09-25T12:45:00Z","v":7681,"vw":10.422886},{"c":10.54,"h":10.54,"l":10.47,"n":19,"o":10.47,"t":"2026-09-25T13:00:00Z","v":6832,"vw":10.493552},{"c":10.47,"h":10.5596,"l":10.46,"n":28,"o":10.5596,"t":"2026-09-25T13:15:00Z","v":11429,"vw":10.488388},{"c":10.24,"h":10.7124,"l":10.2,"n":1860,"o":10.51,"t":"2026-09-25T13:30:00Z","v":199353,"vw":10.461531},{"c":10.18,"h":10.35,"l":10.1772,"n":942,"o":10.27,"t":"2026-09-25T13:45:00Z","v":142333,"vw":10.256011},{"c":9.96,"h":10.21,"l":9.93,"n":1046,"o":10.17,"t":"2026-09-25T14:00:00Z","v":189879,"vw":10.098148},{"c":9.925,"h":10.035,"l":9.898,"n":613,"o":9.96,"t":"2026-09-25T14:15:00Z","v":88010,"vw":9.962167},{"c":9.97,"h":10.01,"l":9.9,"n":355,"o":9.9,"t":"2026-09-25T14:30:00Z","v":38870,"vw":9.964058},{"c":9.9,"h":9.98,"l":9.87,"n":407,"o":9.97,"t":"2026-09-25T14:45:00Z","v":73575,"vw":9.924358},{"c":10.075,"h":10.11,"l":9.875,"n":364,"o":9.9,"t":"2026-09-25T15:00:00Z","v":68450,"vw":9.961305},{"c":10.205,"h":10.2999,"l":9.9899,"n":465,"o":10.08,"t":"2026-09-25T15:15:00Z","v":87818,"vw":10.181705},{"c":10.105,"h":10.28,"l":10.1,"n":579,"o":10.22,"t":"2026-09-25T15:30:00Z","v":59831,"vw":10.21248},{"c":10.29,"h":10.29,"l":10.06,"n":226,"o":10.105,"t":"2026-09-25T15:45:00Z","v":22602,"vw":10.144186},{"c":10.39,"h":10.41,"l":10.26,"n":508,"o":10.29,"t":"2026-09-25T16:00:00Z","v":61726,"vw":10.353354},{"c":10.27,"h":10.5,"l":10.26,"n":347,"o":10.3901,"t":"2026-09-25T16:15:00Z","v":45783,"vw":10.401549},{"c":10.32,"h":10.33,"l":10.16,"n":471,"o":10.27,"t":"2026-09-25T16:30:00Z","v":61141,"vw":10.287239},{"c":10.2601,"h":10.3199,"l":10.24,"n":189,"o":10.3,"t":"2026-09-25T16:45:00Z","v":18926,"vw":10.283944},{"c":10.26,"h":10.29,"l":10.2201,"n":176,"o":10.26,"t":"2026-09-25T17:00:00Z","v":24436,"vw":10.250943},{"c":10.14,"h":10.26,"l":10.14,"n":153,"o":10.26,"t":"2026-09-25T17:15:00Z","v":30374,"vw":10.184085},{"c":10.18,"h":10.1895,"l":10.08,"n":216,"o":10.135,"t":"2026-09-25T17:30:00Z","v":32658,"vw":10.121938},{"c":10.11,"h":10.2,"l":10.1,"n":129,"o":10.185,"t":"2026-09-25T17:45:00Z","v":24588,"vw":10.163445},{"c":10.065,"h":10.12,"l":10.065,"n":158,"o":10.1,"t":"2026-09-25T18:00:00Z","v":17394,"vw":10.08983},{"c":10.0299,"h":10.07,"l":10.02,"n":150,"o":10.07,"t":"2026-09-25T18:15:00Z","v":22869,"vw":10.04065},{"c":9.99,"h":10.06,"l":9.965,"n":241,"o":10.04,"t":"2026-09-25T18:30:00Z","v":27403,"vw":10.005455},{"c":10.045,"h":10.053,"l":9.96,"n":184,"o":10,"t":"2026-09-25T18:45:00Z","v":42548,"vw":9.998787},{"c":10.04,"h":10.05,"l":10.01,"n":194,"o":10.04,"t":"2026-09-25T19:00:00Z","v":24177,"vw":10.029417},{"c":9.97,"h":10.04,"l":9.965,"n":145,"o":10.04,"t":"2026-09-25T19:15:00Z","v":40872,"vw":9.996117},{"c":10,"h":10,"l":9.935,"n":248,"o":9.97,"t":"2026-09-25T19:30:00Z","v":54211,"vw":9.967915},{"c":10.15,"h":10.17,"l":10,"n":464,"o":10,"t":"2026-09-25T19:45:00Z","v":85040,"vw":10.108061},{"c":10.15,"h":10.15,"l":10.14,"n":20,"o":10.14,"t":"2026-09-25T20:00:00Z","v":4385,"vw":10.144365},{"c":10.16,"h":10.16,"l":10.106,"n":3,"o":10.106,"t":"2026-09-25T20:15:00Z","v":3100,"vw":10.121936},{"c":10.15,"h":10.1551,"l":10.15,"n":3,"o":10.1551,"t":"2026-09-25T20:30:00Z","v":900,"vw":10.150567},{"c":10.11,"h":10.15,"l":10.11,"n":4,"o":10.13,"t":"2026-09-25T21:15:00Z","v":1455,"vw":10.123235},{"c":10.16,"h":10.16,"l":10.14,"n":2,"o":10.14,"t":"2026-09-25T21:30:00Z","v":750,"vw":10.156},{"c":10.1217,"h":10.1217,"l":10.1217,"n":1,"o":10.1217,"t":"2026-09-25T22:15:00Z","v":300,"vw":10.1217},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-25T22:30:00Z","v":226,"vw":10.15},{"c":10.1971,"h":10.2,"l":10.1971,"n":2,"o":10.2,"t":"2026-09-25T22:45:00Z","v":575,"vw":10.198109},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-25T23:00:00Z","v":600,"vw":10.13},{"c":10.2,"h":10.2,"l":10.13,"n":5,"o":10.16,"t":"2026-09-25T23:45:00Z","v":480,"vw":10.155},{"c":9.73,"h":9.89,"l":9.73,"n":91,"o":9.79,"t":"2026-09-28T08:00:00Z","v":13796,"vw":9.83493},{"c":9.79,"h":9.79,"l":9.78,"n":8,"o":9.78,"t":"2026-09-28T08:15:00Z","v":958,"vw":9.785311},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-09-28T08:30:00Z","v":510,"vw":9.75},{"c":9.71,"h":9.73,"l":9.71,"n":23,"o":9.73,"t":"2026-09-28T08:45:00Z","v":1853,"vw":9.714056},{"c":9.77,"h":9.78,"l":9.74,"n":8,"o":9.75,"t":"2026-09-28T09:00:00Z","v":1659,"vw":9.759262},{"c":9.7503,"h":9.77,"l":9.7503,"n":5,"o":9.77,"t":"2026-09-28T09:15:00Z","v":373,"vw":9.757543},{"c":9.86,"h":9.86,"l":9.86,"n":7,"o":9.86,"t":"2026-09-28T09:45:00Z","v":1411,"vw":9.86},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-09-28T10:00:00Z","v":420,"vw":9.81},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-28T10:30:00Z","v":200,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-09-28T10:45:00Z","v":105,"vw":9.82},{"c":9.74,"h":9.8761,"l":9.74,"n":88,"o":9.82,"t":"2026-09-28T11:00:00Z","v":56466,"vw":9.794731},{"c":9.7896,"h":9.79,"l":9.71,"n":47,"o":9.75,"t":"2026-09-28T11:15:00Z","v":43035,"vw":9.716617},{"c":9.78,"h":9.81,"l":9.78,"n":19,"o":9.78,"t":"2026-09-28T11:30:00Z","v":3298,"vw":9.792903},{"c":9.79,"h":9.79,"l":9.744,"n":15,"o":9.77,"t":"2026-09-28T11:45:00Z","v":1264,"vw":9.768492},{"c":9.87,"h":9.8786,"l":9.73,"n":38,"o":9.74,"t":"2026-09-28T12:00:00Z","v":6289,"vw":9.839199},{"c":9.85,"h":9.85,"l":9.801,"n":10,"o":9.81,"t":"2026-09-28T12:15:00Z","v":1232,"vw":9.825308},{"c":9.73,"h":9.79,"l":9.73,"n":40,"o":9.78,"t":"2026-09-28T12:30:00Z","v":4141,"vw":9.774814},{"c":9.8,"h":9.8,"l":9.7201,"n":15,"o":9.78,"t":"2026-09-28T12:45:00Z","v":6989,"vw":9.786164},{"c":9.7354,"h":9.76,"l":9.72,"n":36,"o":9.76,"t":"2026-09-28T13:00:00Z","v":3993,"vw":9.732954},{"c":9.7008,"h":9.78,"l":9.685,"n":171,"o":9.725,"t":"2026-09-28T13:15:00Z","v":49991,"vw":9.70383},{"c":9.79,"h":9.98,"l":9.66,"n":1498,"o":9.79,"t":"2026-09-28T13:30:00Z","v":169245,"vw":9.778563},{"c":9.73,"h":9.815,"l":9.61,"n":1160,"o":9.78,"t":"2026-09-28T13:45:00Z","v":157454,"vw":9.733201},{"c":9.84,"h":9.955,"l":9.7,"n":641,"o":9.735,"t":"2026-09-28T14:00:00Z","v":72394,"vw":9.826161},{"c":10.06,"h":10.1,"l":9.8,"n":495,"o":9.83,"t":"2026-09-28T14:15:00Z","v":61072,"vw":9.968184},{"c":9.71,"h":10.05,"l":9.71,"n":444,"o":10.05,"t":"2026-09-28T14:30:00Z","v":56036,"vw":9.882643},{"c":9.645,"h":9.7,"l":9.53,"n":624,"o":9.7,"t":"2026-09-28T14:45:00Z","v":110401,"vw":9.623352},{"c":9.66,"h":9.74,"l":9.64,"n":382,"o":9.64,"t":"2026-09-28T15:00:00Z","v":89808,"vw":9.685856},{"c":9.7299,"h":9.74,"l":9.585,"n":207,"o":9.66,"t":"2026-09-28T15:15:00Z","v":41433,"vw":9.635152},{"c":9.78,"h":9.8118,"l":9.68,"n":235,"o":9.725,"t":"2026-09-28T15:30:00Z","v":29261,"vw":9.756848},{"c":9.85,"h":9.855,"l":9.76,"n":133,"o":9.785,"t":"2026-09-28T15:45:00Z","v":24235,"vw":9.813957},{"c":9.77,"h":9.9,"l":9.755,"n":234,"o":9.87,"t":"2026-09-28T16:00:00Z","v":24061,"vw":9.828264},{"c":10.11,"h":10.1395,"l":9.74,"n":731,"o":9.75,"t":"2026-09-28T16:15:00Z","v":112748,"vw":9.896876},{"c":9.925,"h":10.13,"l":9.92,"n":400,"o":10.12,"t":"2026-09-28T16:30:00Z","v":100410,"vw":9.994424},{"c":9.91,"h":9.965,"l":9.89,"n":168,"o":9.94,"t":"2026-09-28T16:45:00Z","v":15289,"vw":9.918288},{"c":10.13,"h":10.13,"l":9.855,"n":469,"o":9.9,"t":"2026-09-28T17:00:00Z","v":39063,"vw":10.004108},{"c":9.95,"h":10.148,"l":9.93,"n":308,"o":10.13,"t":"2026-09-28T17:15:00Z","v":32827,"vw":10.070935},{"c":9.96,"h":9.98,"l":9.91,"n":135,"o":9.96,"t":"2026-09-28T17:30:00Z","v":11800,"vw":9.943447},{"c":9.9695,"h":9.99,"l":9.945,"n":79,"o":9.96,"t":"2026-09-28T17:45:00Z","v":5513,"vw":9.965659},{"c":9.935,"h":9.955,"l":9.92,"n":79,"o":9.94,"t":"2026-09-28T18:00:00Z","v":8762,"vw":9.938875},{"c":9.875,"h":9.925,"l":9.86,"n":192,"o":9.925,"t":"2026-09-28T18:15:00Z","v":57076,"vw":9.90199},{"c":9.85,"h":9.9,"l":9.84,"n":123,"o":9.87,"t":"2026-09-28T18:30:00Z","v":24032,"vw":9.861335},{"c":9.79,"h":9.825,"l":9.78,"n":164,"o":9.82,"t":"2026-09-28T18:45:00Z","v":19830,"vw":9.801995},{"c":9.76,"h":9.79,"l":9.76,"n":64,"o":9.7614,"t":"2026-09-28T19:00:00Z","v":5818,"vw":9.770936},{"c":9.72,"h":9.765,"l":9.71,"n":222,"o":9.7587,"t":"2026-09-28T19:15:00Z","v":35623,"vw":9.735406},{"c":9.665,"h":9.7699,"l":9.65,"n":368,"o":9.71,"t":"2026-09-28T19:30:00Z","v":58058,"vw":9.698642},{"c":9.63,"h":9.66,"l":9.56,"n":680,"o":9.66,"t":"2026-09-28T19:45:00Z","v":82427,"vw":9.617575},{"c":9.72,"h":9.73,"l":9.64,"n":11,"o":9.64,"t":"2026-09-28T20:00:00Z","v":7084,"vw":9.68178},{"c":9.71,"h":9.71,"l":9.65,"n":5,"o":9.65,"t":"2026-09-28T20:15:00Z","v":752,"vw":9.682},{"c":9.6982,"h":9.6982,"l":9.67,"n":3,"o":9.67,"t":"2026-09-28T20:30:00Z","v":444,"vw":9.684304},{"c":9.71,"h":9.71,"l":9.7085,"n":2,"o":9.7085,"t":"2026-09-28T20:45:00Z","v":300,"vw":9.709},{"c":9.7,"h":9.7,"l":9.671,"n":3,"o":9.671,"t":"2026-09-28T21:00:00Z","v":401,"vw":9.69275},{"c":9.6973,"h":9.6973,"l":9.6973,"n":1,"o":9.6973,"t":"2026-09-28T21:15:00Z","v":100,"vw":9.6973},{"c":9.68,"h":9.7,"l":9.68,"n":2,"o":9.7,"t":"2026-09-28T21:30:00Z","v":260,"vw":9.687692},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-09-28T21:45:00Z","v":1131,"vw":9.68},{"c":9.68,"h":9.68,"l":9.66,"n":12,"o":9.68,"t":"2026-09-28T22:15:00Z","v":3435,"vw":9.662726},{"c":9.67,"h":9.67,"l":9.67,"n":3,"o":9.67,"t":"2026-09-28T22:45:00Z","v":510,"vw":9.67},{"c":9.68,"h":9.68,"l":9.68,"n":4,"o":9.68,"t":"2026-09-28T23:00:00Z","v":606,"vw":9.68},{"c":9.72,"h":9.72,"l":9.68,"n":6,"o":9.68,"t":"2026-09-28T23:15:00Z","v":3846,"vw":9.68128},{"c":9.7016,"h":9.7016,"l":9.7016,"n":2,"o":9.7016,"t":"2026-09-28T23:30:00Z","v":467,"vw":9.7016},{"c":9.7,"h":9.7,"l":9.7,"n":11,"o":9.7,"t":"2026-09-28T23:45:00Z","v":346,"vw":9.7},{"c":9.79,"h":9.79,"l":9.41,"n":73,"o":9.68,"t":"2026-09-29T08:00:00Z","v":15758,"vw":9.553732},{"c":9.73,"h":9.74,"l":9.73,"n":3,"o":9.74,"t":"2026-09-29T08:15:00Z","v":400,"vw":9.735},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-29T08:30:00Z","v":129,"vw":9.73},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-29T09:00:00Z","v":207,"vw":9.74},{"c":9.73,"h":9.73,"l":9.72,"n":2,"o":9.72,"t":"2026-09-29T09:15:00Z","v":798,"vw":9.726241},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-29T09:45:00Z","v":100,"vw":9.7},{"c":9.73,"h":9.73,"l":9.7,"n":31,"o":9.7,"t":"2026-09-29T10:15:00Z","v":2840,"vw":9.717944},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-29T10:30:00Z","v":116,"vw":9.73},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-29T10:45:00Z","v":640,"vw":9.77},{"c":9.87,"h":9.8854,"l":9.8,"n":10,"o":9.8,"t":"2026-09-29T11:00:00Z","v":3274,"vw":9.863457},{"c":9.83,"h":9.883,"l":9.83,"n":10,"o":9.83,"t":"2026-09-29T11:15:00Z","v":3700,"vw":9.832521},{"c":9.88,"h":9.88,"l":9.83,"n":11,"o":9.83,"t":"2026-09-29T11:30:00Z","v":5942,"vw":9.852151},{"c":9.86,"h":9.87,"l":9.86,"n":4,"o":9.8693,"t":"2026-09-29T11:45:00Z","v":544,"vw":9.86769},{"c":9.945,"h":9.945,"l":9.87,"n":13,"o":9.87,"t":"2026-09-29T12:00:00Z","v":3782,"vw":9.888144},{"c":9.86,"h":9.9,"l":9.85,"n":16,"o":9.9,"t":"2026-09-29T12:15:00Z","v":5596,"vw":9.862644},{"c":9.86,"h":9.88,"l":9.86,"n":5,"o":9.88,"t":"2026-09-29T12:30:00Z","v":1306,"vw":9.877694},{"c":9.8985,"h":9.8985,"l":9.87,"n":11,"o":9.87,"t":"2026-09-29T12:45:00Z","v":3420,"vw":9.893286},{"c":9.89,"h":9.89,"l":9.88,"n":11,"o":9.88,"t":"2026-09-29T13:00:00Z","v":954,"vw":9.884896},{"c":10.06,"h":10.06,"l":9.9,"n":47,"o":9.9,"t":"2026-09-29T13:15:00Z","v":10710,"vw":9.958731},{"c":9.9,"h":10.15,"l":9.61,"n":2339,"o":10.06,"t":"2026-09-29T13:30:00Z","v":228956,"vw":9.846253},{"c":9.85,"h":10.0302,"l":9.8308,"n":1197,"o":9.93,"t":"2026-09-29T13:45:00Z","v":107623,"vw":9.948372},{"c":9.915,"h":9.97,"l":9.79,"n":947,"o":9.875,"t":"2026-09-29T14:00:00Z","v":93988,"vw":9.888623},{"c":10.1196,"h":10.135,"l":9.83,"n":771,"o":9.92,"t":"2026-09-29T14:15:00Z","v":80615,"vw":9.99299},{"c":10.105,"h":10.18,"l":10.06,"n":577,"o":10.12,"t":"2026-09-29T14:30:00Z","v":60037,"vw":10.120283},{"c":9.935,"h":10.1398,"l":9.93,"n":459,"o":10.11,"t":"2026-09-29T14:45:00Z","v":49214,"vw":10.052671},{"c":9.865,"h":9.93,"l":9.755,"n":492,"o":9.93,"t":"2026-09-29T15:00:00Z","v":75018,"vw":9.823714},{"c":9.75,"h":9.91,"l":9.72,"n":455,"o":9.87,"t":"2026-09-29T15:15:00Z","v":71038,"vw":9.775383},{"c":9.78,"h":9.83,"l":9.7207,"n":388,"o":9.75,"t":"2026-09-29T15:30:00Z","v":61817,"vw":9.76908},{"c":9.6299,"h":9.83,"l":9.62,"n":582,"o":9.78,"t":"2026-09-29T15:45:00Z","v":107362,"vw":9.701364},{"c":9.605,"h":9.645,"l":9.605,"n":397,"o":9.615,"t":"2026-09-29T16:00:00Z","v":48078,"vw":9.624567},{"c":9.695,"h":9.695,"l":9.6,"n":385,"o":9.605,"t":"2026-09-29T16:15:00Z","v":46741,"vw":9.625931},{"c":9.6,"h":9.69,"l":9.59,"n":284,"o":9.69,"t":"2026-09-29T16:30:00Z","v":48808,"vw":9.629868},{"c":9.6599,"h":9.68,"l":9.535,"n":402,"o":9.6,"t":"2026-09-29T16:45:00Z","v":44470,"vw":9.597196},{"c":9.56,"h":9.63,"l":9.55,"n":201,"o":9.63,"t":"2026-09-29T17:00:00Z","v":17605,"vw":9.56832},{"c":9.545,"h":9.56,"l":9.5,"n":262,"o":9.56,"t":"2026-09-29T17:15:00Z","v":22802,"vw":9.523943},{"c":9.535,"h":9.54,"l":9.47,"n":321,"o":9.54,"t":"2026-09-29T17:30:00Z","v":43989,"vw":9.502797},{"c":9.53,"h":9.55,"l":9.51,"n":221,"o":9.545,"t":"2026-09-29T17:45:00Z","v":21367,"vw":9.531862},{"c":9.57,"h":9.675,"l":9.54,"n":417,"o":9.54,"t":"2026-09-29T18:00:00Z","v":58784,"vw":9.610572},{"c":9.54,"h":9.595,"l":9.54,"n":257,"o":9.5609,"t":"2026-09-29T18:15:00Z","v":37925,"vw":9.573747},{"c":9.62,"h":9.69,"l":9.5162,"n":408,"o":9.54,"t":"2026-09-29T18:30:00Z","v":91100,"vw":9.596996},{"c":9.64,"h":9.64,"l":9.58,"n":226,"o":9.62,"t":"2026-09-29T18:45:00Z","v":85164,"vw":9.61452},{"c":9.64,"h":9.69,"l":9.6103,"n":236,"o":9.655,"t":"2026-09-29T19:00:00Z","v":25932,"vw":9.645881},{"c":9.645,"h":9.67,"l":9.63,"n":279,"o":9.65,"t":"2026-09-29T19:15:00Z","v":29525,"vw":9.648885},{"c":9.645,"h":9.67,"l":9.62,"n":188,"o":9.63,"t":"2026-09-29T19:30:00Z","v":16761,"vw":9.644966},{"c":9.63,"h":9.685,"l":9.6,"n":270,"o":9.62,"t":"2026-09-29T19:45:00Z","v":31920,"vw":9.638586},{"c":9.64,"h":9.64,"l":9.6301,"n":33,"o":9.64,"t":"2026-09-29T20:00:00Z","v":5788,"vw":9.632872},{"c":9.69,"h":9.69,"l":9.68,"n":13,"o":9.68,"t":"2026-09-29T20:30:00Z","v":1333,"vw":9.684311},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-29T21:15:00Z","v":100,"vw":9.7},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-29T21:45:00Z","v":381,"vw":9.65},{"c":9.6985,"h":9.71,"l":9.66,"n":4,"o":9.66,"t":"2026-09-29T22:00:00Z","v":690,"vw":9.675616},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-29T22:15:00Z","v":100,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-09-29T22:30:00Z","v":219,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-29T23:15:00Z","v":100,"vw":9.68},{"c":9.6795,"h":9.6795,"l":9.6783,"n":3,"o":9.6795,"t":"2026-09-29T23:30:00Z","v":500,"vw":9.67902},{"c":9.6892,"h":9.6892,"l":9.68,"n":3,"o":9.68,"t":"2026-09-29T23:45:00Z","v":450,"vw":9.686822},{"c":9.6,"h":9.63,"l":9.55,"n":19,"o":9.63,"t":"2026-09-30T08:00:00Z","v":4829,"vw":9.565423},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-30T08:15:00Z","v":100,"vw":9.68},{"c":9.62,"h":9.625,"l":9.62,"n":2,"o":9.625,"t":"2026-09-30T08:30:00Z","v":565,"vw":9.62354},{"c":9.6418,"h":9.6418,"l":9.6,"n":3,"o":9.6,"t":"2026-09-30T09:00:00Z","v":205,"vw":9.6209},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-30T09:15:00Z","v":260,"vw":9.62},{"c":9.605,"h":9.62,"l":9.595,"n":6,"o":9.62,"t":"2026-09-30T09:30:00Z","v":5499,"vw":9.600366},{"c":9.59,"h":9.6,"l":9.59,"n":2,"o":9.6,"t":"2026-09-30T10:15:00Z","v":400,"vw":9.5975},{"c":9.55,"h":9.6548,"l":9.55,"n":8,"o":9.6548,"t":"2026-09-30T11:00:00Z","v":657,"vw":9.587658},{"c":9.6,"h":9.6,"l":9.57,"n":14,"o":9.57,"t":"2026-09-30T11:15:00Z","v":3450,"vw":9.572059},{"c":9.56,"h":9.6097,"l":9.56,"n":3,"o":9.6,"t":"2026-09-30T11:30:00Z","v":1000,"vw":9.58194},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-09-30T11:45:00Z","v":111,"vw":9.56},{"c":9.59,"h":9.6,"l":9.59,"n":8,"o":9.6,"t":"2026-09-30T12:00:00Z","v":930,"vw":9.59412},{"c":9.58,"h":9.59,"l":9.55,"n":10,"o":9.55,"t":"2026-09-30T12:15:00Z","v":1451,"vw":9.581078},{"c":9.86,"h":9.869,"l":9.6,"n":103,"o":9.61,"t":"2026-09-30T12:30:00Z","v":17690,"vw":9.76845},{"c":9.8338,"h":9.868,"l":9.78,"n":47,"o":9.86,"t":"2026-09-30T12:45:00Z","v":17261,"vw":9.813474},{"c":9.85,"h":9.87,"l":9.83,"n":62,"o":9.83,"t":"2026-09-30T13:00:00Z","v":19454,"vw":9.862476},{"c":9.77,"h":9.86,"l":9.77,"n":54,"o":9.83,"t":"2026-09-30T13:15:00Z","v":18489,"vw":9.828118},{"c":9.66,"h":10.09,"l":9.43,"n":1872,"o":9.8,"t":"2026-09-30T13:30:00Z","v":267239,"vw":9.675254},{"c":10.14,"h":10.14,"l":9.62,"n":2011,"o":9.7,"t":"2026-09-30T13:45:00Z","v":330410,"vw":9.894498},{"c":10.31,"h":10.35,"l":10.0541,"n":1517,"o":10.15,"t":"2026-09-30T14:00:00Z","v":242286,"vw":10.235178},{"c":10.2,"h":10.35,"l":10.1301,"n":1152,"o":10.3,"t":"2026-09-30T14:15:00Z","v":146462,"vw":10.242499},{"c":10.2,"h":10.3,"l":10.145,"n":719,"o":10.19,"t":"2026-09-30T14:30:00Z","v":74489,"vw":10.217879},{"c":10.23,"h":10.27,"l":10.16,"n":506,"o":10.2,"t":"2026-09-30T14:45:00Z","v":47448,"vw":10.221966},{"c":10.09,"h":10.25,"l":10.08,"n":452,"o":10.2219,"t":"2026-09-30T15:00:00Z","v":51670,"vw":10.171485},{"c":10.015,"h":10.145,"l":9.975,"n":408,"o":10.09,"t":"2026-09-30T15:15:00Z","v":53537,"vw":10.027063},{"c":9.98,"h":10.09,"l":9.98,"n":443,"o":10.02,"t":"2026-09-30T15:30:00Z","v":53711,"vw":10.030473},{"c":9.81,"h":9.9999,"l":9.78,"n":439,"o":9.9862,"t":"2026-09-30T15:45:00Z","v":54886,"vw":9.889406},{"c":9.86,"h":9.9,"l":9.8,"n":308,"o":9.8151,"t":"2026-09-30T16:00:00Z","v":30811,"vw":9.853607},{"c":9.89,"h":9.89,"l":9.83,"n":127,"o":9.88,"t":"2026-09-30T16:15:00Z","v":9714,"vw":9.861692},{"c":9.98,"h":9.9803,"l":9.875,"n":173,"o":9.885,"t":"2026-09-30T16:30:00Z","v":15108,"vw":9.92207},{"c":9.91,"h":10.03,"l":9.895,"n":314,"o":9.97,"t":"2026-09-30T16:45:00Z","v":39692,"vw":9.954021},{"c":9.795,"h":9.93,"l":9.79,"n":207,"o":9.91,"t":"2026-09-30T17:00:00Z","v":42831,"vw":9.866201},{"c":9.74,"h":9.785,"l":9.71,"n":340,"o":9.785,"t":"2026-09-30T17:15:00Z","v":56381,"vw":9.741128},{"c":9.8,"h":9.83,"l":9.71,"n":242,"o":9.73,"t":"2026-09-30T17:30:00Z","v":34109,"vw":9.75306},{"c":9.75,"h":9.83,"l":9.73,"n":276,"o":9.8,"t":"2026-09-30T17:45:00Z","v":64439,"vw":9.762865},{"c":9.74,"h":9.8,"l":9.72,"n":153,"o":9.76,"t":"2026-09-30T18:00:00Z","v":24353,"vw":9.767221},{"c":9.69,"h":9.71,"l":9.68,"n":161,"o":9.7,"t":"2026-09-30T18:15:00Z","v":32079,"vw":9.696651},{"c":9.75,"h":9.75,"l":9.67,"n":83,"o":9.695,"t":"2026-09-30T18:30:00Z","v":9959,"vw":9.706141},{"c":9.76,"h":9.76,"l":9.7,"n":142,"o":9.72,"t":"2026-09-30T18:45:00Z","v":10475,"vw":9.725316},{"c":9.71,"h":9.74,"l":9.69,"n":144,"o":9.74,"t":"2026-09-30T19:00:00Z","v":11719,"vw":9.71787},{"c":9.63,"h":9.7,"l":9.63,"n":208,"o":9.69,"t":"2026-09-30T19:15:00Z","v":31888,"vw":9.671263},{"c":9.57,"h":9.63,"l":9.5699,"n":298,"o":9.62,"t":"2026-09-30T19:30:00Z","v":56842,"vw":9.600478},{"c":9.58,"h":9.6,"l":9.505,"n":885,"o":9.57,"t":"2026-09-30T19:45:00Z","v":126197,"vw":9.571194},{"c":9.6,"h":9.6354,"l":9.54,"n":75,"o":9.56,"t":"2026-09-30T20:00:00Z","v":7307,"vw":9.58567},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-09-30T20:30:00Z","v":1100,"vw":9.64},{"c":9.73,"h":9.77,"l":9.6108,"n":60,"o":9.64,"t":"2026-09-30T20:45:00Z","v":19248,"vw":9.674426},{"c":9.62,"h":9.78,"l":9.61,"n":30,"o":9.73,"t":"2026-09-30T21:00:00Z","v":5682,"vw":9.703921},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-09-30T21:15:00Z","v":1299,"vw":9.67},{"c":9.66,"h":9.67,"l":9.63,"n":8,"o":9.67,"t":"2026-09-30T21:30:00Z","v":9871,"vw":9.667665},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-09-30T21:45:00Z","v":10000,"vw":9.67},{"c":9.6305,"h":9.6305,"l":9.6305,"n":1,"o":9.6305,"t":"2026-09-30T22:00:00Z","v":240,"vw":9.6305},{"c":9.7,"h":9.7,"l":9.67,"n":5,"o":9.68,"t":"2026-09-30T22:15:00Z","v":1423,"vw":9.685714},{"c":9.7,"h":9.7,"l":9.69,"n":10,"o":9.69,"t":"2026-09-30T22:30:00Z","v":4500,"vw":9.699778},{"c":9.694,"h":9.71,"l":9.66,"n":7,"o":9.67,"t":"2026-09-30T23:00:00Z","v":1150,"vw":9.686364},{"c":9.65,"h":9.71,"l":9.65,"n":4,"o":9.69,"t":"2026-09-30T23:15:00Z","v":2649,"vw":9.682465},{"c":9.71,"h":9.71,"l":9.63,"n":7,"o":9.67,"t":"2026-09-30T23:45:00Z","v":3377,"vw":9.666009},{"c":9.72,"h":10.05,"l":9.69,"n":123,"o":9.96,"t":"2026-10-01T08:00:00Z","v":16819,"vw":9.889042},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-01T08:15:00Z","v":200,"vw":9.68},{"c":9.65,"h":9.68,"l":9.65,"n":3,"o":9.68,"t":"2026-10-01T08:30:00Z","v":972,"vw":9.674691},{"c":9.68,"h":9.72,"l":9.68,"n":8,"o":9.68,"t":"2026-10-01T08:45:00Z","v":1568,"vw":9.685714},{"c":9.8,"h":9.8,"l":9.76,"n":4,"o":9.76,"t":"2026-10-01T09:15:00Z","v":900,"vw":9.79},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-01T09:30:00Z","v":100,"vw":9.8},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-01T09:45:00Z","v":500,"vw":9.77},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-01T10:00:00Z","v":100,"vw":9.75},{"c":9.81,"h":9.81,"l":9.78,"n":13,"o":9.78,"t":"2026-10-01T10:30:00Z","v":1681,"vw":9.787069},{"c":9.84,"h":9.84,"l":9.83,"n":3,"o":9.83,"t":"2026-10-01T10:45:00Z","v":616,"vw":9.838117},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-01T11:00:00Z","v":600,"vw":9.84},{"c":9.7696,"h":9.7696,"l":9.69,"n":10,"o":9.75,"t":"2026-10-01T11:15:00Z","v":1781,"vw":9.705835},{"c":9.74,"h":9.74,"l":9.69,"n":9,"o":9.7,"t":"2026-10-01T11:30:00Z","v":538,"vw":9.7175},{"c":9.68,"h":9.72,"l":9.68,"n":18,"o":9.72,"t":"2026-10-01T11:45:00Z","v":3645,"vw":9.705771},{"c":9.68,"h":9.7174,"l":9.68,"n":7,"o":9.7174,"t":"2026-10-01T12:00:00Z","v":3213,"vw":9.681168},{"c":9.71,"h":9.73,"l":9.71,"n":16,"o":9.73,"t":"2026-10-01T12:15:00Z","v":5245,"vw":9.7125},{"c":9.68,"h":9.72,"l":9.68,"n":14,"o":9.7,"t":"2026-10-01T12:30:00Z","v":1798,"vw":9.68606},{"c":9.67,"h":9.676,"l":9.62,"n":37,"o":9.67,"t":"2026-10-01T12:45:00Z","v":6392,"vw":9.641994},{"c":9.56,"h":9.6592,"l":9.56,"n":51,"o":9.62,"t":"2026-10-01T13:00:00Z","v":16139,"vw":9.598389},{"c":9.44,"h":9.63,"l":9.44,"n":258,"o":9.605,"t":"2026-10-01T13:15:00Z","v":44095,"vw":9.525985},{"c":9.51,"h":9.8,"l":9.41,"n":2670,"o":9.47,"t":"2026-10-01T13:30:00Z","v":300616,"vw":9.594041},{"c":9.58,"h":9.8,"l":9.385,"n":1845,"o":9.52,"t":"2026-10-01T13:45:00Z","v":240893,"vw":9.551431},{"c":9.42,"h":9.59,"l":9.4,"n":1353,"o":9.59,"t":"2026-10-01T14:00:00Z","v":151673,"vw":9.468574},{"c":9.42,"h":9.45,"l":9.27,"n":1303,"o":9.43,"t":"2026-10-01T14:15:00Z","v":160778,"vw":9.361199},{"c":9.48,"h":9.53,"l":9.395,"n":839,"o":9.41,"t":"2026-10-01T14:30:00Z","v":97620,"vw":9.471981},{"c":9.315,"h":9.49,"l":9.255,"n":986,"o":9.47,"t":"2026-10-01T14:45:00Z","v":126184,"vw":9.348006},{"c":9.235,"h":9.34,"l":9.2,"n":710,"o":9.32,"t":"2026-10-01T15:00:00Z","v":92891,"vw":9.269165},{"c":9.235,"h":9.3,"l":9.19,"n":696,"o":9.23,"t":"2026-10-01T15:15:00Z","v":115968,"vw":9.235243},{"c":9.135,"h":9.24,"l":9.13,"n":1107,"o":9.23,"t":"2026-10-01T15:30:00Z","v":208885,"vw":9.175854},{"c":9.15,"h":9.175,"l":9.08,"n":1121,"o":9.15,"t":"2026-10-01T15:45:00Z","v":165389,"vw":9.114838},{"c":9.11,"h":9.26,"l":9.09,"n":1038,"o":9.15,"t":"2026-10-01T16:00:00Z","v":119634,"vw":9.186254},{"c":9.16,"h":9.23,"l":9.1,"n":495,"o":9.12,"t":"2026-10-01T16:15:00Z","v":64998,"vw":9.190406},{"c":9.22,"h":9.24,"l":9.13,"n":482,"o":9.14,"t":"2026-10-01T16:30:00Z","v":36070,"vw":9.192162},{"c":9.235,"h":9.29,"l":9.2,"n":383,"o":9.225,"t":"2026-10-01T16:45:00Z","v":57234,"vw":9.248733},{"c":9.21,"h":9.29,"l":9.2,"n":521,"o":9.25,"t":"2026-10-01T17:00:00Z","v":40416,"vw":9.237665},{"c":9.43,"h":9.47,"l":9.2,"n":625,"o":9.21,"t":"2026-10-01T17:15:00Z","v":94818,"vw":9.385103},{"c":9.36,"h":9.56,"l":9.275,"n":784,"o":9.44,"t":"2026-10-01T17:30:00Z","v":129376,"vw":9.445046},{"c":9.21,"h":9.35,"l":9.1706,"n":587,"o":9.35,"t":"2026-10-01T17:45:00Z","v":65411,"vw":9.24033},{"c":9.16,"h":9.22,"l":9.11,"n":427,"o":9.22,"t":"2026-10-01T18:00:00Z","v":57224,"vw":9.158284},{"c":9.15,"h":9.23,"l":9.135,"n":410,"o":9.16,"t":"2026-10-01T18:15:00Z","v":87145,"vw":9.162412},{"c":9.0609,"h":9.2,"l":9.05,"n":559,"o":9.13,"t":"2026-10-01T18:30:00Z","v":120002,"vw":9.09292},{"c":9.08,"h":9.0998,"l":9.06,"n":275,"o":9.065,"t":"2026-10-01T18:45:00Z","v":44535,"vw":9.081635},{"c":9.1001,"h":9.105,"l":9.05,"n":371,"o":9.09,"t":"2026-10-01T19:00:00Z","v":46447,"vw":9.080096},{"c":9.1,"h":9.16,"l":9.09,"n":287,"o":9.12,"t":"2026-10-01T19:15:00Z","v":33945,"vw":9.127031},{"c":9.12,"h":9.168,"l":9.1101,"n":204,"o":9.12,"t":"2026-10-01T19:30:00Z","v":37388,"vw":9.138411},{"c":9.105,"h":9.22,"l":9.09,"n":391,"o":9.135,"t":"2026-10-01T19:45:00Z","v":66747,"vw":9.131017},{"c":9.14,"h":9.1883,"l":9.08,"n":40,"o":9.11,"t":"2026-10-01T20:00:00Z","v":5833,"vw":9.130613},{"c":9.15,"h":9.1594,"l":9.1,"n":9,"o":9.14,"t":"2026-10-01T20:15:00Z","v":1761,"vw":9.148451},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-01T20:30:00Z","v":1000,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-01T20:45:00Z","v":100,"vw":9.13},{"c":9.13,"h":9.159,"l":9.13,"n":6,"o":9.159,"t":"2026-10-01T21:00:00Z","v":2165,"vw":9.141256},{"c":9.15,"h":9.15,"l":9.13,"n":7,"o":9.15,"t":"2026-10-01T21:15:00Z","v":2316,"vw":9.132962},{"c":9.17,"h":9.17,"l":9.1494,"n":7,"o":9.1494,"t":"2026-10-01T21:30:00Z","v":1205,"vw":9.161185},{"c":9.14,"h":9.1495,"l":9.11,"n":23,"o":9.14,"t":"2026-10-01T21:45:00Z","v":4857,"vw":9.126002},{"c":9.12,"h":9.13,"l":9.12,"n":9,"o":9.13,"t":"2026-10-01T22:00:00Z","v":1640,"vw":9.122286},{"c":9.14,"h":9.14,"l":9.13,"n":3,"o":9.13,"t":"2026-10-01T22:15:00Z","v":348,"vw":9.132874},{"c":9.1007,"h":9.1007,"l":9.1,"n":2,"o":9.1,"t":"2026-10-01T22:30:00Z","v":650,"vw":9.100162},{"c":9.1,"h":9.1,"l":9.09,"n":12,"o":9.1,"t":"2026-10-01T22:45:00Z","v":2476,"vw":9.094739},{"c":9.12,"h":9.14,"l":9.12,"n":4,"o":9.13,"t":"2026-10-01T23:00:00Z","v":1000,"vw":9.135},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-01T23:15:00Z","v":200,"vw":9.13},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-01T23:30:00Z","v":218,"vw":9.11},{"c":9.15,"h":9.15,"l":9.1496,"n":4,"o":9.1496,"t":"2026-10-01T23:45:00Z","v":340,"vw":9.149733},{"c":9.28,"h":9.28,"l":9.16,"n":54,"o":9.19,"t":"2026-10-02T08:00:00Z","v":9736,"vw":9.184322},{"c":9.3,"h":9.3,"l":9.28,"n":10,"o":9.28,"t":"2026-10-02T08:15:00Z","v":3112,"vw":9.298226},{"c":9.25,"h":9.25,"l":9.22,"n":5,"o":9.25,"t":"2026-10-02T08:30:00Z","v":2379,"vw":9.248683},{"c":9.26,"h":9.26,"l":9.24,"n":5,"o":9.24,"t":"2026-10-02T08:45:00Z","v":1300,"vw":9.251539},{"c":9.28,"h":9.28,"l":9.26,"n":9,"o":9.26,"t":"2026-10-02T09:15:00Z","v":2100,"vw":9.26913},{"c":9.24,"h":9.25,"l":9.23,"n":9,"o":9.23,"t":"2026-10-02T09:30:00Z","v":1655,"vw":9.239067},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-02T09:45:00Z","v":200,"vw":9.27},{"c":9.23,"h":9.27,"l":9.23,"n":14,"o":9.27,"t":"2026-10-02T10:00:00Z","v":3199,"vw":9.253226},{"c":9.22,"h":9.22,"l":9.22,"n":9,"o":9.22,"t":"2026-10-02T10:15:00Z","v":1252,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-02T10:30:00Z","v":150,"vw":9.24},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-02T10:45:00Z","v":429,"vw":9.26},{"c":9.26,"h":9.3,"l":9.2301,"n":65,"o":9.2301,"t":"2026-10-02T11:00:00Z","v":27199,"vw":9.268405},{"c":9.2707,"h":9.3,"l":9.26,"n":19,"o":9.2609,"t":"2026-10-02T11:15:00Z","v":7956,"vw":9.283559},{"c":9.25,"h":9.29,"l":9.25,"n":14,"o":9.27,"t":"2026-10-02T11:30:00Z","v":5575,"vw":9.26716},{"c":9.2499,"h":9.25,"l":9.22,"n":19,"o":9.25,"t":"2026-10-02T11:45:00Z","v":11805,"vw":9.226156},{"c":9.23,"h":9.23,"l":9.18,"n":54,"o":9.21,"t":"2026-10-02T12:00:00Z","v":7109,"vw":9.21659},{"c":9.24,"h":9.2595,"l":9.22,"n":5,"o":9.22,"t":"2026-10-02T12:15:00Z","v":1300,"vw":9.238423},{"c":9.51,"h":9.54,"l":9.25,"n":254,"o":9.25,"t":"2026-10-02T12:30:00Z","v":77897,"vw":9.429472},{"c":9.5535,"h":9.56,"l":9.5,"n":108,"o":9.51,"t":"2026-10-02T12:45:00Z","v":32120,"vw":9.523721},{"c":9.55,"h":9.6,"l":9.54,"n":95,"o":9.57,"t":"2026-10-02T13:00:00Z","v":20678,"vw":9.569896},{"c":9.64,"h":9.64,"l":9.54,"n":184,"o":9.56,"t":"2026-10-02T13:15:00Z","v":34454,"vw":9.585654},{"c":9.22,"h":9.7238,"l":8.9699,"n":3547,"o":9.66,"t":"2026-10-02T13:30:00Z","v":638091,"vw":9.355701},{"c":9.08,"h":9.32,"l":9.04,"n":1423,"o":9.24,"t":"2026-10-02T13:45:00Z","v":201961,"vw":9.14309},{"c":9.24,"h":9.28,"l":8.98,"n":1051,"o":9.08,"t":"2026-10-02T14:00:00Z","v":215018,"vw":9.127212},{"c":9.215,"h":9.25,"l":9.0801,"n":551,"o":9.25,"t":"2026-10-02T14:15:00Z","v":96335,"vw":9.167997},{"c":9.34,"h":9.385,"l":9.18,"n":707,"o":9.19,"t":"2026-10-02T14:30:00Z","v":141066,"vw":9.288362},{"c":9.2101,"h":9.39,"l":9.21,"n":590,"o":9.34,"t":"2026-10-02T14:45:00Z","v":80959,"vw":9.293394},{"c":9.16,"h":9.29,"l":9.08,"n":734,"o":9.22,"t":"2026-10-02T15:00:00Z","v":131537,"vw":9.158852},{"c":9.1101,"h":9.235,"l":9.0135,"n":431,"o":9.1602,"t":"2026-10-02T15:15:00Z","v":60132,"vw":9.096031},{"c":9.14,"h":9.25,"l":9.0801,"n":271,"o":9.11,"t":"2026-10-02T15:30:00Z","v":48494,"vw":9.186061},{"c":9.16,"h":9.205,"l":9.08,"n":224,"o":9.13,"t":"2026-10-02T15:45:00Z","v":54208,"vw":9.128336},{"c":9.1997,"h":9.245,"l":9.15,"n":193,"o":9.175,"t":"2026-10-02T16:00:00Z","v":26247,"vw":9.199786},{"c":9.18,"h":9.28,"l":9.18,"n":231,"o":9.19,"t":"2026-10-02T16:15:00Z","v":44176,"vw":9.241846},{"c":9.15,"h":9.1995,"l":9.11,"n":114,"o":9.18,"t":"2026-10-02T16:30:00Z","v":20014,"vw":9.137183},{"c":9.1299,"h":9.18,"l":9.1299,"n":185,"o":9.16,"t":"2026-10-02T16:45:00Z","v":25354,"vw":9.159182},{"c":9.0501,"h":9.165,"l":9.03,"n":256,"o":9.15,"t":"2026-10-02T17:00:00Z","v":58326,"vw":9.081742},{"c":9.05,"h":9.07,"l":9.02,"n":213,"o":9.0599,"t":"2026-10-02T17:15:00Z","v":32245,"vw":9.046578},{"c":9.05,"h":9.08,"l":9.025,"n":176,"o":9.05,"t":"2026-10-02T17:30:00Z","v":21722,"vw":9.044308},{"c":9.1801,"h":9.1889,"l":9.04,"n":168,"o":9.04,"t":"2026-10-02T17:45:00Z","v":40631,"vw":9.123042},{"c":9.14,"h":9.1803,"l":9.11,"n":192,"o":9.1803,"t":"2026-10-02T18:00:00Z","v":26904,"vw":9.147897},{"c":9.025,"h":9.13,"l":9,"n":219,"o":9.13,"t":"2026-10-02T18:15:00Z","v":33647,"vw":9.036314},{"c":8.985,"h":9.0263,"l":8.97,"n":358,"o":9.0201,"t":"2026-10-02T18:30:00Z","v":74741,"vw":8.991591},{"c":8.935,"h":8.995,"l":8.935,"n":373,"o":8.99,"t":"2026-10-02T18:45:00Z","v":101747,"vw":8.978178},{"c":8.955,"h":8.97,"l":8.885,"n":499,"o":8.94,"t":"2026-10-02T19:00:00Z","v":94582,"vw":8.918174},{"c":8.93,"h":9.065,"l":8.925,"n":665,"o":8.96,"t":"2026-10-02T19:15:00Z","v":197290,"vw":9.004532},{"c":8.8688,"h":8.965,"l":8.85,"n":696,"o":8.935,"t":"2026-10-02T19:30:00Z","v":191251,"vw":8.883227},{"c":8.945,"h":8.96,"l":8.84,"n":822,"o":8.87,"t":"2026-10-02T19:45:00Z","v":189792,"vw":8.884294},{"c":8.9901,"h":9.04,"l":8.8994,"n":155,"o":8.94,"t":"2026-10-02T20:00:00Z","v":29360,"vw":8.970079},{"c":9.0015,"h":9.0094,"l":8.99,"n":9,"o":9,"t":"2026-10-02T20:15:00Z","v":8989,"vw":8.994548},{"c":9.01,"h":9.01,"l":9,"n":9,"o":9,"t":"2026-10-02T20:30:00Z","v":4600,"vw":9.00347},{"c":9.0092,"h":9.01,"l":9.0092,"n":3,"o":9.0096,"t":"2026-10-02T20:45:00Z","v":1990,"vw":9.009773},{"c":8.96,"h":9,"l":8.91,"n":82,"o":8.99,"t":"2026-10-02T21:00:00Z","v":72889,"vw":8.967204},{"c":8.9965,"h":8.9965,"l":8.99,"n":5,"o":8.99,"t":"2026-10-02T21:15:00Z","v":500,"vw":8.991444},{"c":8.98,"h":8.98,"l":8.96,"n":3,"o":8.96,"t":"2026-10-02T21:30:00Z","v":744,"vw":8.966568},{"c":9.01,"h":9.01,"l":8.96,"n":6,"o":8.96,"t":"2026-10-02T21:45:00Z","v":1058,"vw":8.974423},{"c":8.98,"h":8.9915,"l":8.98,"n":3,"o":8.9915,"t":"2026-10-02T22:00:00Z","v":518,"vw":8.983781},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T22:15:00Z","v":500,"vw":9},{"c":9.0084,"h":9.0084,"l":9.0084,"n":1,"o":9.0084,"t":"2026-10-02T22:30:00Z","v":300,"vw":9.0084},{"c":9,"h":9,"l":8.99,"n":5,"o":8.99,"t":"2026-10-02T22:45:00Z","v":331,"vw":8.994831},{"c":8.9537,"h":9,"l":8.9537,"n":4,"o":9,"t":"2026-10-02T23:00:00Z","v":1600,"vw":8.996056},{"c":9.01,"h":9.01,"l":8.97,"n":5,"o":8.99,"t":"2026-10-02T23:15:00Z","v":550,"vw":8.981111},{"c":9.0007,"h":9.0007,"l":9.0007,"n":1,"o":9.0007,"t":"2026-10-02T23:30:00Z","v":200,"vw":9.0007},{"c":9.12,"h":9.17,"l":9.06,"n":68,"o":9.09,"t":"2026-10-05T08:00:00Z","v":6602,"vw":9.088303},{"c":9.12,"h":9.18,"l":9.12,"n":5,"o":9.16,"t":"2026-10-05T08:15:00Z","v":2408,"vw":9.169283},{"c":9.06,"h":9.21,"l":9.06,"n":42,"o":9.18,"t":"2026-10-05T08:30:00Z","v":8520,"vw":9.143394},{"c":9.04,"h":9.05,"l":9.04,"n":7,"o":9.05,"t":"2026-10-05T08:45:00Z","v":2040,"vw":9.045},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-05T09:30:00Z","v":200,"vw":9.1},{"c":9.06,"h":9.07,"l":9.055,"n":9,"o":9.07,"t":"2026-10-05T10:00:00Z","v":1021,"vw":9.061667},{"c":9.07,"h":9.07,"l":9.06,"n":4,"o":9.06,"t":"2026-10-05T10:15:00Z","v":896,"vw":9.066279},{"c":9.04,"h":9.05,"l":9.04,"n":3,"o":9.05,"t":"2026-10-05T10:30:00Z","v":1000,"vw":9.042},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-05T10:45:00Z","v":344,"vw":9.07},{"c":9,"h":9.07,"l":9,"n":16,"o":9.07,"t":"2026-10-05T11:00:00Z","v":4128,"vw":9.036768},{"c":9.07,"h":9.07,"l":9.02,"n":19,"o":9.07,"t":"2026-10-05T11:15:00Z","v":7276,"vw":9.042778},{"c":9.05,"h":9.0946,"l":9.05,"n":39,"o":9.08,"t":"2026-10-05T11:30:00Z","v":12402,"vw":9.0778},{"c":9.06,"h":9.06,"l":9.031,"n":13,"o":9.04,"t":"2026-10-05T11:45:00Z","v":1672,"vw":9.049184},{"c":9.04,"h":9.07,"l":9.04,"n":23,"o":9.07,"t":"2026-10-05T12:00:00Z","v":6561,"vw":9.059254},{"c":9.04,"h":9.05,"l":9.04,"n":4,"o":9.05,"t":"2026-10-05T12:15:00Z","v":330,"vw":9.043333},{"c":9.05,"h":9.07,"l":9.05,"n":20,"o":9.05,"t":"2026-10-05T12:30:00Z","v":3583,"vw":9.052857},{"c":9.05,"h":9.05,"l":9.01,"n":37,"o":9.05,"t":"2026-10-05T12:45:00Z","v":9771,"vw":9.038195},{"c":9.08,"h":9.08,"l":9.0499,"n":17,"o":9.0499,"t":"2026-10-05T13:00:00Z","v":7433,"vw":9.064729},{"c":9.16,"h":9.16,"l":9.07,"n":52,"o":9.0997,"t":"2026-10-05T13:15:00Z","v":17342,"vw":9.103792},{"c":9.18,"h":9.28,"l":8.85,"n":2468,"o":9.13,"t":"2026-10-05T13:30:00Z","v":372259,"vw":9.052571},{"c":8.9198,"h":9.21,"l":8.9,"n":1327,"o":9.18,"t":"2026-10-05T13:45:00Z","v":168185,"vw":9.019255},{"c":9.24,"h":9.2701,"l":8.84,"n":1212,"o":8.9,"t":"2026-10-05T14:00:00Z","v":241923,"vw":9.122448},{"c":9.24,"h":9.27,"l":9.175,"n":546,"o":9.24,"t":"2026-10-05T14:15:00Z","v":100757,"vw":9.214829},{"c":9.18,"h":9.3,"l":9.14,"n":500,"o":9.24,"t":"2026-10-05T14:30:00Z","v":92117,"vw":9.212336},{"c":9.24,"h":9.24,"l":9.153,"n":340,"o":9.19,"t":"2026-10-05T14:45:00Z","v":40100,"vw":9.190254},{"c":9.09,"h":9.26,"l":9.08,"n":320,"o":9.26,"t":"2026-10-05T15:00:00Z","v":38233,"vw":9.158281},{"c":9.08,"h":9.1,"l":9.0497,"n":313,"o":9.095,"t":"2026-10-05T15:15:00Z","v":43843,"vw":9.074802},{"c":9.21,"h":9.23,"l":9.0701,"n":145,"o":9.075,"t":"2026-10-05T15:30:00Z","v":18481,"vw":9.154217},{"c":9.315,"h":9.35,"l":9.18,"n":334,"o":9.2,"t":"2026-10-05T15:45:00Z","v":75388,"vw":9.28067},{"c":9.22,"h":9.34,"l":9.195,"n":210,"o":9.31,"t":"2026-10-05T16:00:00Z","v":35625,"vw":9.295521},{"c":9.28,"h":9.28,"l":9.1999,"n":206,"o":9.22,"t":"2026-10-05T16:15:00Z","v":27505,"vw":9.241058},{"c":9.28,"h":9.29,"l":9.22,"n":212,"o":9.285,"t":"2026-10-05T16:30:00Z","v":39925,"vw":9.261776},{"c":9.155,"h":9.285,"l":9.14,"n":236,"o":9.275,"t":"2026-10-05T16:45:00Z","v":20490,"vw":9.210353},{"c":9.1899,"h":9.1899,"l":9.1101,"n":151,"o":9.145,"t":"2026-10-05T17:00:00Z","v":20986,"vw":9.147577},{"c":9.18,"h":9.19,"l":9.15,"n":182,"o":9.185,"t":"2026-10-05T17:15:00Z","v":38415,"vw":9.164451},{"c":9.142,"h":9.18,"l":9.14,"n":185,"o":9.175,"t":"2026-10-05T17:30:00Z","v":15535,"vw":9.155629},{"c":9.175,"h":9.18,"l":9.13,"n":174,"o":9.16,"t":"2026-10-05T17:45:00Z","v":40496,"vw":9.168488},{"c":9.15,"h":9.19,"l":9.15,"n":193,"o":9.18,"t":"2026-10-05T18:00:00Z","v":14088,"vw":9.170937},{"c":9.14,"h":9.15,"l":9.115,"n":139,"o":9.135,"t":"2026-10-05T18:15:00Z","v":14491,"vw":9.132462},{"c":9.1,"h":9.13,"l":9.1,"n":188,"o":9.125,"t":"2026-10-05T18:30:00Z","v":35268,"vw":9.113027},{"c":9.22,"h":9.2401,"l":9.105,"n":305,"o":9.11,"t":"2026-10-05T18:45:00Z","v":91562,"vw":9.166265},{"c":9.21,"h":9.22,"l":9.171,"n":150,"o":9.22,"t":"2026-10-05T19:00:00Z","v":17073,"vw":9.204306},{"c":9.005,"h":9.2,"l":9.005,"n":308,"o":9.19,"t":"2026-10-05T19:15:00Z","v":67187,"vw":9.124595},{"c":9.02,"h":9.075,"l":8.97,"n":681,"o":9.0011,"t":"2026-10-05T19:30:00Z","v":129725,"vw":9.016306},{"c":8.99,"h":9.03,"l":8.95,"n":915,"o":9.02,"t":"2026-10-05T19:45:00Z","v":151352,"vw":8.998151},{"c":9.03,"h":9.0397,"l":8.99,"n":26,"o":8.99,"t":"2026-10-05T20:00:00Z","v":3099,"vw":9.024057},{"c":9.0299,"h":9.03,"l":9.0299,"n":8,"o":9.03,"t":"2026-10-05T20:15:00Z","v":2420,"vw":9.029922},{"c":9.03,"h":9.04,"l":9.02,"n":15,"o":9.02,"t":"2026-10-05T20:30:00Z","v":2237,"vw":9.029438},{"c":9.0599,"h":9.0599,"l":9.04,"n":7,"o":9.04,"t":"2026-10-05T20:45:00Z","v":3725,"vw":9.041204},{"c":9.05,"h":9.06,"l":9.0304,"n":10,"o":9.05,"t":"2026-10-05T21:15:00Z","v":2866,"vw":9.05155},{"c":9.03,"h":9.0713,"l":9.03,"n":3,"o":9.03,"t":"2026-10-05T21:30:00Z","v":597,"vw":9.043836},{"c":9.0599,"h":9.0599,"l":9.0599,"n":1,"o":9.0599,"t":"2026-10-05T21:45:00Z","v":1000,"vw":9.0599},{"c":9.059,"h":9.0595,"l":9.0407,"n":6,"o":9.0595,"t":"2026-10-05T22:00:00Z","v":1884,"vw":9.048904},{"c":9.06,"h":9.06,"l":9.0595,"n":8,"o":9.0595,"t":"2026-10-05T22:15:00Z","v":732,"vw":9.059682},{"c":9.031,"h":9.06,"l":9.031,"n":16,"o":9.06,"t":"2026-10-05T22:30:00Z","v":6668,"vw":9.039181},{"c":9.0581,"h":9.0581,"l":9.02,"n":8,"o":9.03,"t":"2026-10-05T22:45:00Z","v":2635,"vw":9.042338},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-05T23:00:00Z","v":300,"vw":9.05},{"c":9.08,"h":9.08,"l":9.06,"n":5,"o":9.069,"t":"2026-10-05T23:30:00Z","v":6197,"vw":9.077609},{"c":9.1,"h":9.13,"l":9.05,"n":14,"o":9.09,"t":"2026-10-05T23:45:00Z","v":3550,"vw":9.078791},{"c":9.18,"h":9.18,"l":9.07,"n":22,"o":9.07,"t":"2026-10-06T08:00:00Z","v":1637,"vw":9.149433},{"c":9.21,"h":9.21,"l":9.165,"n":17,"o":9.19,"t":"2026-10-06T08:15:00Z","v":3249,"vw":9.18662},{"c":9.1899,"h":9.19,"l":9.1899,"n":5,"o":9.19,"t":"2026-10-06T08:30:00Z","v":1079,"vw":9.189952},{"c":9.2,"h":9.2,"l":9.15,"n":5,"o":9.15,"t":"2026-10-06T08:45:00Z","v":1115,"vw":9.15905},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-06T09:00:00Z","v":100,"vw":9.21},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T09:15:00Z","v":110,"vw":9.22},{"c":9.17,"h":9.18,"l":9.17,"n":2,"o":9.18,"t":"2026-10-06T10:00:00Z","v":200,"vw":9.175},{"c":9.18,"h":9.185,"l":9.18,"n":6,"o":9.18,"t":"2026-10-06T10:15:00Z","v":550,"vw":9.181},{"c":9.25,"h":9.25,"l":9.2002,"n":44,"o":9.2002,"t":"2026-10-06T10:30:00Z","v":1609,"vw":9.211108},{"c":9.31,"h":9.345,"l":9.26,"n":54,"o":9.3,"t":"2026-10-06T10:45:00Z","v":9813,"vw":9.325256},{"c":9.34,"h":9.34,"l":9.27,"n":90,"o":9.3,"t":"2026-10-06T11:00:00Z","v":29881,"vw":9.310193},{"c":9.3401,"h":9.4,"l":9.34,"n":72,"o":9.34,"t":"2026-10-06T11:15:00Z","v":13195,"vw":9.364122},{"c":9.38,"h":9.41,"l":9.331,"n":52,"o":9.34,"t":"2026-10-06T11:30:00Z","v":13547,"vw":9.375688},{"c":9.37,"h":9.41,"l":9.361,"n":57,"o":9.361,"t":"2026-10-06T11:45:00Z","v":12432,"vw":9.39809},{"c":9.5,"h":9.51,"l":9.4,"n":155,"o":9.41,"t":"2026-10-06T12:00:00Z","v":52888,"vw":9.447665},{"c":9.45,"h":9.49,"l":9.43,"n":90,"o":9.485,"t":"2026-10-06T12:15:00Z","v":36610,"vw":9.449006},{"c":9.59,"h":9.63,"l":9.4385,"n":209,"o":9.4385,"t":"2026-10-06T12:30:00Z","v":47652,"vw":9.573844},{"c":9.59,"h":9.61,"l":9.55,"n":95,"o":9.58,"t":"2026-10-06T12:45:00Z","v":28807,"vw":9.587969},{"c":9.68,"h":9.7,"l":9.58,"n":102,"o":9.59,"t":"2026-10-06T13:00:00Z","v":47890,"vw":9.667487},{"c":9.66,"h":9.7,"l":9.65,"n":198,"o":9.67,"t":"2026-10-06T13:15:00Z","v":32207,"vw":9.676139},{"c":9.98,"h":10.55,"l":9.52,"n":8646,"o":9.66,"t":"2026-10-06T13:30:00Z","v":1467666,"vw":10.162127},{"c":10.15,"h":10.23,"l":9.96,"n":3024,"o":9.97,"t":"2026-10-06T13:45:00Z","v":425903,"vw":10.117183},{"c":10.33,"h":10.375,"l":10.1101,"n":2342,"o":10.17,"t":"2026-10-06T14:00:00Z","v":462094,"vw":10.278289},{"c":10.445,"h":10.54,"l":10.2499,"n":2526,"o":10.33,"t":"2026-10-06T14:15:00Z","v":597403,"vw":10.420216},{"c":10.5,"h":10.58,"l":10.34,"n":1362,"o":10.455,"t":"2026-10-06T14:30:00Z","v":253171,"vw":10.453801},{"c":10.52,"h":10.555,"l":10.36,"n":1042,"o":10.49,"t":"2026-10-06T14:45:00Z","v":200500,"vw":10.490296},{"c":10.315,"h":10.61,"l":10.19,"n":1327,"o":10.53,"t":"2026-10-06T15:00:00Z","v":225355,"vw":10.397894},{"c":10.39,"h":10.48,"l":10.195,"n":710,"o":10.315,"t":"2026-10-06T15:15:00Z","v":110420,"vw":10.345258},{"c":10.445,"h":10.5699,"l":10.38,"n":679,"o":10.39,"t":"2026-10-06T15:30:00Z","v":92478,"vw":10.461251},{"c":10.38,"h":10.455,"l":10.33,"n":587,"o":10.45,"t":"2026-10-06T15:45:00Z","v":110043,"vw":10.386266},{"c":10.385,"h":10.41,"l":10.34,"n":633,"o":10.38,"t":"2026-10-06T16:00:00Z","v":105411,"vw":10.3781},{"c":10.38,"h":10.385,"l":10.29,"n":390,"o":10.385,"t":"2026-10-06T16:15:00Z","v":61957,"vw":10.348844},{"c":10.47,"h":10.47,"l":10.37,"n":370,"o":10.37,"t":"2026-10-06T16:30:00Z","v":76025,"vw":10.419342},{"c":10.37,"h":10.52,"l":10.37,"n":329,"o":10.4799,"t":"2026-10-06T16:45:00Z","v":44344,"vw":10.439561},{"c":10.47,"h":10.47,"l":10.33,"n":340,"o":10.36,"t":"2026-10-06T17:00:00Z","v":48471,"vw":10.396059},{"c":10.61,"h":10.6386,"l":10.43,"n":465,"o":10.47,"t":"2026-10-06T17:15:00Z","v":74504,"vw":10.542552},{"c":10.5201,"h":10.6199,"l":10.52,"n":343,"o":10.6099,"t":"2026-10-06T17:30:00Z","v":69218,"vw":10.577783},{"c":10.58,"h":10.6399,"l":10.49,"n":339,"o":10.53,"t":"2026-10-06T17:45:00Z","v":52194,"vw":10.575159},{"c":10.475,"h":10.62,"l":10.47,"n":311,"o":10.59,"t":"2026-10-06T18:00:00Z","v":50644,"vw":10.539036},{"c":10.35,"h":10.49,"l":10.335,"n":421,"o":10.4825,"t":"2026-10-06T18:15:00Z","v":75052,"vw":10.392071},{"c":10.3,"h":10.42,"l":10.3,"n":342,"o":10.355,"t":"2026-10-06T18:30:00Z","v":56332,"vw":10.344092},{"c":10.5,"h":10.5499,"l":10.275,"n":490,"o":10.3,"t":"2026-10-06T18:45:00Z","v":85602,"vw":10.417242},{"c":10.46,"h":10.535,"l":10.42,"n":338,"o":10.505,"t":"2026-10-06T19:00:00Z","v":37881,"vw":10.469045},{"c":10.24,"h":10.45,"l":10.22,"n":585,"o":10.45,"t":"2026-10-06T19:15:00Z","v":70562,"vw":10.318643},{"c":10.31,"h":10.39,"l":10.25,"n":764,"o":10.25,"t":"2026-10-06T19:30:00Z","v":183377,"vw":10.335042},{"c":10.27,"h":10.361,"l":10.24,"n":864,"o":10.3,"t":"2026-10-06T19:45:00Z","v":146289,"vw":10.28661},{"c":10.3,"h":10.31,"l":10.24,"n":38,"o":10.28,"t":"2026-10-06T20:00:00Z","v":6125,"vw":10.282961},{"c":10.36,"h":10.36,"l":10.33,"n":18,"o":10.33,"t":"2026-10-06T20:15:00Z","v":17750,"vw":10.339977},{"c":10.3203,"h":10.34,"l":10.3203,"n":4,"o":10.34,"t":"2026-10-06T20:30:00Z","v":304,"vw":10.326867},{"c":10.36,"h":10.36,"l":10.32,"n":9,"o":10.3348,"t":"2026-10-06T20:45:00Z","v":1746,"vw":10.347582},{"c":10.3507,"h":10.3523,"l":10.35,"n":8,"o":10.3523,"t":"2026-10-06T21:00:00Z","v":772,"vw":10.351112},{"c":10.36,"h":10.36,"l":10.36,"n":5,"o":10.36,"t":"2026-10-06T21:15:00Z","v":4000,"vw":10.36},{"c":10.35,"h":10.4,"l":10.35,"n":6,"o":10.4,"t":"2026-10-06T21:30:00Z","v":2390,"vw":10.367343},{"c":10.43,"h":10.4699,"l":10.36,"n":12,"o":10.4085,"t":"2026-10-06T21:45:00Z","v":1424,"vw":10.404293},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-06T22:00:00Z","v":100,"vw":10.43},{"c":10.47,"h":10.47,"l":10.42,"n":5,"o":10.45,"t":"2026-10-06T22:15:00Z","v":3635,"vw":10.44},{"c":10.38,"h":10.46,"l":10.3713,"n":5,"o":10.46,"t":"2026-10-06T22:30:00Z","v":2369,"vw":10.405293},{"c":10.43,"h":10.43,"l":10.42,"n":3,"o":10.42,"t":"2026-10-06T23:00:00Z","v":1000,"vw":10.425},{"c":10.45,"h":10.45,"l":10.39,"n":8,"o":10.4257,"t":"2026-10-06T23:15:00Z","v":1021,"vw":10.424614},{"c":10.449,"h":10.45,"l":10.41,"n":10,"o":10.45,"t":"2026-10-06T23:30:00Z","v":2701,"vw":10.442},{"c":10.49,"h":10.49,"l":10.43,"n":15,"o":10.48,"t":"2026-10-06T23:45:00Z","v":3785,"vw":10.479339},{"c":10.23,"h":10.3,"l":10.15,"n":127,"o":10.19,"t":"2026-10-07T08:00:00Z","v":14067,"vw":10.235383},{"c":10.2284,"h":10.2284,"l":10.14,"n":7,"o":10.215,"t":"2026-10-07T08:15:00Z","v":4533,"vw":10.218305},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-07T08:30:00Z","v":200,"vw":10.13},{"c":10.13,"h":10.14,"l":10.12,"n":14,"o":10.13,"t":"2026-10-07T08:45:00Z","v":3437,"vw":10.13243},{"c":10.01,"h":10.05,"l":9.935,"n":56,"o":10.05,"t":"2026-10-07T09:00:00Z","v":12811,"vw":9.975839},{"c":9.9638,"h":9.98,"l":9.91,"n":12,"o":9.95,"t":"2026-10-07T09:15:00Z","v":1568,"vw":9.952881},{"c":9.99,"h":9.99,"l":9.95,"n":23,"o":9.97,"t":"2026-10-07T09:30:00Z","v":6930,"vw":9.967665},{"c":10.04,"h":10.04,"l":10.03,"n":6,"o":10.04,"t":"2026-10-07T09:45:00Z","v":2256,"vw":10.036897},{"c":10.03,"h":10.05,"l":10.03,"n":7,"o":10.04,"t":"2026-10-07T10:00:00Z","v":1852,"vw":10.04351},{"c":10.01,"h":10.01,"l":9.9711,"n":13,"o":10.01,"t":"2026-10-07T10:15:00Z","v":3319,"vw":9.986788},{"c":9.97,"h":10.03,"l":9.97,"n":25,"o":10.03,"t":"2026-10-07T10:30:00Z","v":3239,"vw":9.996284},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-07T10:45:00Z","v":100,"vw":9.95},{"c":9.9338,"h":9.98,"l":9.8376,"n":149,"o":9.98,"t":"2026-10-07T11:00:00Z","v":26899,"vw":9.887944},{"c":9.89,"h":9.9,"l":9.84,"n":49,"o":9.88,"t":"2026-10-07T11:15:00Z","v":7641,"vw":9.864883},{"c":9.82,"h":9.92,"l":9.7917,"n":57,"o":9.92,"t":"2026-10-07T11:30:00Z","v":9955,"vw":9.838498},{"c":9.81,"h":9.85,"l":9.76,"n":49,"o":9.82,"t":"2026-10-07T11:45:00Z","v":7616,"vw":9.807623},{"c":9.78,"h":9.84,"l":9.77,"n":60,"o":9.81,"t":"2026-10-07T12:00:00Z","v":13212,"vw":9.801763},{"c":9.66,"h":9.79,"l":9.65,"n":77,"o":9.79,"t":"2026-10-07T12:15:00Z","v":26489,"vw":9.71531},{"c":9.69,"h":9.7464,"l":9.6759,"n":74,"o":9.68,"t":"2026-10-07T12:30:00Z","v":17309,"vw":9.706655},{"c":9.65,"h":9.68,"l":9.6,"n":86,"o":9.61,"t":"2026-10-07T12:45:00Z","v":18725,"vw":9.623549},{"c":9.62,"h":9.6799,"l":9.6,"n":79,"o":9.66,"t":"2026-10-07T13:00:00Z","v":18223,"vw":9.649944},{"c":9.54,"h":9.69,"l":9.5,"n":205,"o":9.6422,"t":"2026-10-07T13:15:00Z","v":29259,"vw":9.564866},{"c":9.14,"h":9.63,"l":8.9,"n":3736,"o":9.63,"t":"2026-10-07T13:30:00Z","v":671499,"vw":9.104078},{"c":9.295,"h":9.3,"l":9.05,"n":1339,"o":9.15,"t":"2026-10-07T13:45:00Z","v":284192,"vw":9.159029},{"c":9.27,"h":9.335,"l":9.15,"n":988,"o":9.31,"t":"2026-10-07T14:00:00Z","v":206492,"vw":9.257304},{"c":9.22,"h":9.34,"l":9.19,"n":1332,"o":9.27,"t":"2026-10-07T14:15:00Z","v":218831,"vw":9.278094},{"c":9.07,"h":9.256,"l":9.04,"n":738,"o":9.205,"t":"2026-10-07T14:30:00Z","v":151713,"vw":9.144247},{"c":9.07,"h":9.16,"l":9.0525,"n":703,"o":9.06,"t":"2026-10-07T14:45:00Z","v":199663,"vw":9.094574},{"c":9.12,"h":9.145,"l":9.055,"n":420,"o":9.07,"t":"2026-10-07T15:00:00Z","v":100103,"vw":9.101178},{"c":9.055,"h":9.1183,"l":9.03,"n":333,"o":9.09,"t":"2026-10-07T15:15:00Z","v":96897,"vw":9.061688},{"c":9.11,"h":9.14,"l":9.04,"n":375,"o":9.05,"t":"2026-10-07T15:30:00Z","v":96400,"vw":9.103184},{"c":9.16,"h":9.1899,"l":9.0801,"n":293,"o":9.1,"t":"2026-10-07T15:45:00Z","v":64836,"vw":9.145322},{"c":9.1198,"h":9.185,"l":9.065,"n":546,"o":9.14,"t":"2026-10-07T16:00:00Z","v":161585,"vw":9.108121},{"c":9.1559,"h":9.16,"l":9.09,"n":199,"o":9.1,"t":"2026-10-07T16:15:00Z","v":40339,"vw":9.118872},{"c":9.14,"h":9.15,"l":9.1125,"n":161,"o":9.15,"t":"2026-10-07T16:30:00Z","v":41037,"vw":9.133973},{"c":9.1101,"h":9.145,"l":9.09,"n":208,"o":9.13,"t":"2026-10-07T16:45:00Z","v":37796,"vw":9.110848},{"c":9.2462,"h":9.28,"l":9.1,"n":574,"o":9.1,"t":"2026-10-07T17:00:00Z","v":135286,"vw":9.199415},{"c":9.215,"h":9.275,"l":9.21,"n":198,"o":9.26,"t":"2026-10-07T17:15:00Z","v":39371,"vw":9.244648},{"c":9.2,"h":9.24,"l":9.175,"n":182,"o":9.21,"t":"2026-10-07T17:30:00Z","v":39609,"vw":9.201353},{"c":9.16,"h":9.21,"l":9.16,"n":152,"o":9.195,"t":"2026-10-07T17:45:00Z","v":22677,"vw":9.176643},{"c":9.245,"h":9.3,"l":9.16,"n":186,"o":9.16,"t":"2026-10-07T18:00:00Z","v":32108,"vw":9.248239},{"c":9.3,"h":9.335,"l":9.22,"n":160,"o":9.24,"t":"2026-10-07T18:15:00Z","v":21992,"vw":9.27428},{"c":9.305,"h":9.33,"l":9.24,"n":180,"o":9.29,"t":"2026-10-07T18:30:00Z","v":31308,"vw":9.294914},{"c":9.255,"h":9.35,"l":9.255,"n":169,"o":9.31,"t":"2026-10-07T18:45:00Z","v":32702,"vw":9.317917},{"c":9.3,"h":9.34,"l":9.26,"n":176,"o":9.26,"t":"2026-10-07T19:00:00Z","v":23461,"vw":9.297845},{"c":9.32,"h":9.3799,"l":9.29,"n":146,"o":9.3,"t":"2026-10-07T19:15:00Z","v":32409,"vw":9.331551},{"c":9.29,"h":9.33,"l":9.265,"n":235,"o":9.31,"t":"2026-10-07T19:30:00Z","v":21689,"vw":9.294036},{"c":9.33,"h":9.38,"l":9.25,"n":700,"o":9.3,"t":"2026-10-07T19:45:00Z","v":127885,"vw":9.321286},{"c":9.36,"h":9.39,"l":9.32,"n":23,"o":9.33,"t":"2026-10-07T20:00:00Z","v":1856,"vw":9.349039},{"c":9.34,"h":9.36,"l":9.34,"n":94,"o":9.36,"t":"2026-10-07T20:15:00Z","v":4100,"vw":9.34855},{"c":9.34,"h":9.36,"l":9.34,"n":3,"o":9.36,"t":"2026-10-07T20:30:00Z","v":10100,"vw":9.359802},{"c":9.3301,"h":9.349,"l":9.3301,"n":3,"o":9.349,"t":"2026-10-07T20:45:00Z","v":1030,"vw":9.335605},{"c":9.3346,"h":9.36,"l":9.33,"n":5,"o":9.36,"t":"2026-10-07T21:00:00Z","v":2760,"vw":9.348764},{"c":9.35,"h":9.3638,"l":9.35,"n":2,"o":9.3638,"t":"2026-10-07T21:15:00Z","v":1099,"vw":9.362544},{"c":9.3005,"h":9.34,"l":9.3005,"n":21,"o":9.34,"t":"2026-10-07T21:30:00Z","v":4537,"vw":9.324688},{"c":9.36,"h":9.36,"l":9.3079,"n":9,"o":9.34,"t":"2026-10-07T21:45:00Z","v":1292,"vw":9.337864},{"c":9.34,"h":9.35,"l":9.34,"n":13,"o":9.35,"t":"2026-10-07T22:00:00Z","v":2572,"vw":9.343596},{"c":9.359,"h":9.359,"l":9.35,"n":2,"o":9.35,"t":"2026-10-07T22:15:00Z","v":1100,"vw":9.350818},{"c":9.35,"h":9.36,"l":9.35,"n":4,"o":9.35,"t":"2026-10-07T22:30:00Z","v":551,"vw":9.356364},{"c":9.33,"h":9.35,"l":9.33,"n":8,"o":9.34,"t":"2026-10-07T22:45:00Z","v":1638,"vw":9.345768},{"c":9.38,"h":9.38,"l":9.35,"n":6,"o":9.35,"t":"2026-10-07T23:00:00Z","v":295,"vw":9.365},{"c":9.37,"h":9.379,"l":9.37,"n":4,"o":9.379,"t":"2026-10-07T23:15:00Z","v":1236,"vw":9.377697},{"c":9.379,"h":9.379,"l":9.37,"n":5,"o":9.379,"t":"2026-10-07T23:30:00Z","v":1751,"vw":9.377251},{"c":9.37,"h":9.38,"l":9.37,"n":4,"o":9.37,"t":"2026-10-07T23:45:00Z","v":469,"vw":9.3725},{"c":9.07,"h":9.29,"l":9.05,"n":136,"o":9.24,"t":"2026-10-08T08:00:00Z","v":20830,"vw":9.144026},{"c":9.12,"h":9.12,"l":9.07,"n":8,"o":9.07,"t":"2026-10-08T08:15:00Z","v":1050,"vw":9.101667},{"c":9.1,"h":9.1,"l":9.1,"n":6,"o":9.1,"t":"2026-10-08T08:30:00Z","v":2100,"vw":9.1},{"c":9.11,"h":9.11,"l":9.06,"n":5,"o":9.06,"t":"2026-10-08T08:45:00Z","v":1150,"vw":9.064545},{"c":9.12,"h":9.12,"l":9.12,"n":10,"o":9.12,"t":"2026-10-08T09:15:00Z","v":650,"vw":9.12},{"c":9.14,"h":9.14,"l":9.1,"n":35,"o":9.1208,"t":"2026-10-08T09:30:00Z","v":6842,"vw":9.113776},{"c":9.1,"h":9.11,"l":9.1,"n":12,"o":9.11,"t":"2026-10-08T09:45:00Z","v":1790,"vw":9.103291},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-08T10:00:00Z","v":1438,"vw":9.07},{"c":9.03,"h":9.07,"l":9.01,"n":30,"o":9.05,"t":"2026-10-08T10:15:00Z","v":4249,"vw":9.048645},{"c":8.9629,"h":9.05,"l":8.96,"n":35,"o":9.03,"t":"2026-10-08T10:30:00Z","v":6850,"vw":8.990765},{"c":8.96,"h":8.97,"l":8.96,"n":15,"o":8.97,"t":"2026-10-08T10:45:00Z","v":1429,"vw":8.963333},{"c":8.9506,"h":8.99,"l":8.95,"n":109,"o":8.98,"t":"2026-10-08T11:00:00Z","v":32975,"vw":8.960906},{"c":8.98,"h":8.99,"l":8.94,"n":117,"o":8.95,"t":"2026-10-08T11:15:00Z","v":42841,"vw":8.963657},{"c":9.01,"h":9.08,"l":8.95,"n":54,"o":8.9699,"t":"2026-10-08T11:30:00Z","v":12270,"vw":8.982557},{"c":9,"h":9.04,"l":8.97,"n":30,"o":9.03,"t":"2026-10-08T11:45:00Z","v":8463,"vw":9.012532},{"c":9,"h":9.01,"l":8.97,"n":36,"o":8.989,"t":"2026-10-08T12:00:00Z","v":9398,"vw":8.984986},{"c":9.01,"h":9.01,"l":8.97,"n":27,"o":8.98,"t":"2026-10-08T12:15:00Z","v":5850,"vw":8.98776},{"c":8.98,"h":9,"l":8.98,"n":20,"o":9,"t":"2026-10-08T12:30:00Z","v":5697,"vw":8.995284},{"c":8.9831,"h":9,"l":8.98,"n":12,"o":9,"t":"2026-10-08T12:45:00Z","v":4228,"vw":8.991934},{"c":9.08,"h":9.08,"l":8.98,"n":70,"o":9,"t":"2026-10-08T13:00:00Z","v":15180,"vw":9.003937},{"c":8.99,"h":9.12,"l":8.98,"n":269,"o":9.05,"t":"2026-10-08T13:15:00Z","v":46089,"vw":9.037207},{"c":8.9,"h":9.06,"l":8.8,"n":2020,"o":8.96,"t":"2026-10-08T13:30:00Z","v":429361,"vw":8.901506},{"c":8.82,"h":8.99,"l":8.8001,"n":902,"o":8.91,"t":"2026-10-08T13:45:00Z","v":266244,"vw":8.893416},{"c":8.78,"h":8.89,"l":8.763,"n":1020,"o":8.82,"t":"2026-10-08T14:00:00Z","v":220547,"vw":8.808153},{"c":8.8261,"h":8.86,"l":8.7759,"n":470,"o":8.78,"t":"2026-10-08T14:15:00Z","v":70721,"vw":8.825413},{"c":8.66,"h":8.81,"l":8.645,"n":1405,"o":8.81,"t":"2026-10-08T14:30:00Z","v":301851,"vw":8.692558},{"c":8.555,"h":8.6771,"l":8.55,"n":741,"o":8.665,"t":"2026-10-08T14:45:00Z","v":165068,"vw":8.609537},{"c":8.39,"h":8.56,"l":8.38,"n":1499,"o":8.5559,"t":"2026-10-08T15:00:00Z","v":347321,"vw":8.477746},{"c":8.2599,"h":8.39,"l":8.2599,"n":1079,"o":8.38,"t":"2026-10-08T15:15:00Z","v":241584,"vw":8.338384},{"c":8.1337,"h":8.2562,"l":8.0739,"n":1164,"o":8.2562,"t":"2026-10-08T15:30:00Z","v":347244,"vw":8.159499},{"c":8.0866,"h":8.17,"l":8.045,"n":668,"o":8.135,"t":"2026-10-08T15:45:00Z","v":151453,"vw":8.09389},{"c":8.095,"h":8.16,"l":8.07,"n":527,"o":8.085,"t":"2026-10-08T16:00:00Z","v":115014,"vw":8.109867},{"c":8.23,"h":8.285,"l":8.0917,"n":1069,"o":8.0959,"t":"2026-10-08T16:15:00Z","v":197960,"vw":8.177847},{"c":8.165,"h":8.2699,"l":8.1205,"n":703,"o":8.22,"t":"2026-10-08T16:30:00Z","v":138903,"vw":8.202297},{"c":7.93,"h":8.15,"l":7.88,"n":1665,"o":8.15,"t":"2026-10-08T16:45:00Z","v":439617,"vw":7.977421},{"c":8.0368,"h":8.06,"l":7.815,"n":1466,"o":7.9283,"t":"2026-10-08T17:00:00Z","v":385559,"vw":7.934501},{"c":7.845,"h":8.02,"l":7.77,"n":986,"o":8.02,"t":"2026-10-08T17:15:00Z","v":215899,"vw":7.86815},{"c":7.92,"h":7.955,"l":7.8001,"n":531,"o":7.845,"t":"2026-10-08T17:30:00Z","v":91859,"vw":7.855258},{"c":7.91,"h":7.94,"l":7.815,"n":560,"o":7.935,"t":"2026-10-08T17:45:00Z","v":100617,"vw":7.891949},{"c":7.91,"h":7.955,"l":7.8801,"n":320,"o":7.9,"t":"2026-10-08T18:00:00Z","v":54519,"vw":7.911083},{"c":8.03,"h":8.054,"l":7.9,"n":485,"o":7.9,"t":"2026-10-08T18:15:00Z","v":91455,"vw":8.001608},{"c":8.03,"h":8.04,"l":7.97,"n":260,"o":8.04,"t":"2026-10-08T18:30:00Z","v":114175,"vw":7.995764},{"c":7.97,"h":8.03,"l":7.9601,"n":263,"o":8.0298,"t":"2026-10-08T18:45:00Z","v":25560,"vw":7.995717},{"c":7.99,"h":8,"l":7.95,"n":202,"o":7.96,"t":"2026-10-08T19:00:00Z","v":30772,"vw":7.977824},{"c":8.11,"h":8.165,"l":7.985,"n":381,"o":7.985,"t":"2026-10-08T19:15:00Z","v":135299,"vw":8.08396},{"c":8.0964,"h":8.15,"l":8.055,"n":370,"o":8.11,"t":"2026-10-08T19:30:00Z","v":45415,"vw":8.105007},{"c":8.21,"h":8.24,"l":8.1,"n":634,"o":8.12,"t":"2026-10-08T19:45:00Z","v":174266,"vw":8.170574},{"c":8.25,"h":8.25,"l":8.163,"n":93,"o":8.18,"t":"2026-10-08T20:00:00Z","v":13355,"vw":8.231084},{"c":8.24,"h":8.2638,"l":8.22,"n":28,"o":8.2578,"t":"2026-10-08T20:15:00Z","v":14646,"vw":8.243547},{"c":8.25,"h":8.26,"l":8.23,"n":16,"o":8.23,"t":"2026-10-08T20:30:00Z","v":4183,"vw":8.257559},{"c":8.2,"h":8.25,"l":8.2,"n":31,"o":8.25,"t":"2026-10-08T20:45:00Z","v":3542,"vw":8.217356},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-10-08T21:00:00Z","v":273,"vw":8.25},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-08T21:15:00Z","v":1205,"vw":8.22},{"c":8.22,"h":8.2299,"l":8.22,"n":8,"o":8.22,"t":"2026-10-08T21:30:00Z","v":1057,"vw":8.224099},{"c":8.19,"h":8.23,"l":8.19,"n":20,"o":8.23,"t":"2026-10-08T21:45:00Z","v":5130,"vw":8.221402},{"c":8.21,"h":8.24,"l":8.21,"n":7,"o":8.2198,"t":"2026-10-08T22:00:00Z","v":1600,"vw":8.213868},{"c":8.25,"h":8.25,"l":8.22,"n":7,"o":8.22,"t":"2026-10-08T22:15:00Z","v":826,"vw":8.241429},{"c":8.2799,"h":8.2799,"l":8.25,"n":9,"o":8.2569,"t":"2026-10-08T22:30:00Z","v":2342,"vw":8.276406},{"c":8.241,"h":8.27,"l":8.241,"n":3,"o":8.27,"t":"2026-10-08T22:45:00Z","v":297,"vw":8.251662},{"c":8.24,"h":8.27,"l":8.24,"n":11,"o":8.26,"t":"2026-10-08T23:00:00Z","v":1599,"vw":8.247869},{"c":8.23,"h":8.2489,"l":8.23,"n":8,"o":8.2484,"t":"2026-10-08T23:15:00Z","v":796,"vw":8.244552},{"c":8.21,"h":8.2438,"l":8.21,"n":8,"o":8.2105,"t":"2026-10-08T23:30:00Z","v":1300,"vw":8.21715},{"c":8.21,"h":8.21,"l":8.2,"n":18,"o":8.21,"t":"2026-10-08T23:45:00Z","v":5917,"vw":8.206599},{"c":8.47,"h":8.4732,"l":8.29,"n":121,"o":8.4,"t":"2026-10-09T08:00:00Z","v":16697,"vw":8.350118},{"c":8.5,"h":8.5,"l":8.47,"n":39,"o":8.47,"t":"2026-10-09T08:15:00Z","v":5784,"vw":8.476327},{"c":8.55,"h":8.55,"l":8.49,"n":18,"o":8.5,"t":"2026-10-09T08:30:00Z","v":2712,"vw":8.514294},{"c":8.56,"h":8.56,"l":8.52,"n":2,"o":8.52,"t":"2026-10-09T08:45:00Z","v":650,"vw":8.550769},{"c":8.5,"h":8.53,"l":8.5,"n":8,"o":8.53,"t":"2026-10-09T09:00:00Z","v":1777,"vw":8.515725},{"c":8.5,"h":8.5,"l":8.5,"n":26,"o":8.5,"t":"2026-10-09T09:15:00Z","v":382,"vw":8.5},{"c":8.48,"h":8.49,"l":8.48,"n":10,"o":8.49,"t":"2026-10-09T09:30:00Z","v":1673,"vw":8.488829},{"c":8.46,"h":8.47,"l":8.46,"n":5,"o":8.47,"t":"2026-10-09T09:45:00Z","v":719,"vw":8.468571},{"c":8.44,"h":8.47,"l":8.44,"n":12,"o":8.47,"t":"2026-10-09T10:00:00Z","v":4143,"vw":8.440765},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-09T10:15:00Z","v":200,"vw":8.45},{"c":8.44,"h":8.45,"l":8.44,"n":4,"o":8.45,"t":"2026-10-09T10:30:00Z","v":349,"vw":8.444321},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-09T10:45:00Z","v":145,"vw":8.43},{"c":8.415,"h":8.45,"l":8.41,"n":40,"o":8.44,"t":"2026-10-09T11:00:00Z","v":14349,"vw":8.430301},{"c":8.411,"h":8.44,"l":8.4,"n":47,"o":8.411,"t":"2026-10-09T11:15:00Z","v":7314,"vw":8.406216},{"c":8.42,"h":8.47,"l":8.42,"n":35,"o":8.44,"t":"2026-10-09T11:30:00Z","v":34273,"vw":8.459511},{"c":8.47,"h":8.48,"l":8.4231,"n":51,"o":8.4231,"t":"2026-10-09T11:45:00Z","v":29937,"vw":8.462382},{"c":8.4469,"h":8.49,"l":8.42,"n":61,"o":8.48,"t":"2026-10-09T12:00:00Z","v":26194,"vw":8.44979},{"c":8.45,"h":8.45,"l":8.42,"n":15,"o":8.43,"t":"2026-10-09T12:15:00Z","v":7546,"vw":8.430449},{"c":8.38,"h":8.44,"l":8.3606,"n":89,"o":8.44,"t":"2026-10-09T12:30:00Z","v":49437,"vw":8.397798},{"c":8.35,"h":8.39,"l":8.35,"n":25,"o":8.39,"t":"2026-10-09T12:45:00Z","v":21650,"vw":8.361083},{"c":8.44,"h":8.44,"l":8.391,"n":34,"o":8.42,"t":"2026-10-09T13:00:00Z","v":5788,"vw":8.421309},{"c":8.36,"h":8.45,"l":8.35,"n":55,"o":8.44,"t":"2026-10-09T13:15:00Z","v":13723,"vw":8.419869},{"c":8.242,"h":8.42,"l":8.005,"n":1747,"o":8.42,"t":"2026-10-09T13:30:00Z","v":391786,"vw":8.176156},{"c":8.16,"h":8.275,"l":8.125,"n":934,"o":8.25,"t":"2026-10-09T13:45:00Z","v":182995,"vw":8.171092},{"c":8.0092,"h":8.17,"l":7.9599,"n":611,"o":8.15,"t":"2026-10-09T14:00:00Z","v":121680,"vw":8.074105},{"c":8.03,"h":8.055,"l":7.99,"n":304,"o":8.005,"t":"2026-10-09T14:15:00Z","v":70939,"vw":8.01565},{"c":8.075,"h":8.075,"l":8.0141,"n":219,"o":8.03,"t":"2026-10-09T14:30:00Z","v":39375,"vw":8.0326},{"c":8.09,"h":8.14,"l":8.05,"n":220,"o":8.0798,"t":"2026-10-09T14:45:00Z","v":42585,"vw":8.091229},{"c":8.075,"h":8.17,"l":8.02,"n":258,"o":8.09,"t":"2026-10-09T15:00:00Z","v":68900,"vw":8.113159},{"c":8.005,"h":8.1,"l":8.005,"n":180,"o":8.07,"t":"2026-10-09T15:15:00Z","v":56959,"vw":8.071546},{"c":8.011,"h":8.11,"l":7.99,"n":251,"o":8,"t":"2026-10-09T15:30:00Z","v":92768,"vw":8.032384},{"c":7.9785,"h":8.04,"l":7.975,"n":255,"o":8.02,"t":"2026-10-09T15:45:00Z","v":45059,"vw":8.008249},{"c":8.0013,"h":8.03,"l":7.955,"n":219,"o":7.97,"t":"2026-10-09T16:00:00Z","v":56261,"vw":7.977723},{"c":8,"h":8.0098,"l":7.95,"n":311,"o":8.0001,"t":"2026-10-09T16:15:00Z","v":130279,"vw":7.98469},{"c":8,"h":8.035,"l":7.995,"n":77,"o":8,"t":"2026-10-09T16:30:00Z","v":17276,"vw":8.016335},{"c":8.0022,"h":8.04,"l":7.9913,"n":138,"o":8,"t":"2026-10-09T16:45:00Z","v":28702,"vw":8.008126},{"c":7.98,"h":8.06,"l":7.98,"n":113,"o":8.005,"t":"2026-10-09T17:00:00Z","v":36069,"vw":8.022931},{"c":7.9997,"h":8.03,"l":7.98,"n":56,"o":7.98,"t":"2026-10-09T17:15:00Z","v":12390,"vw":7.998862},{"c":8.03,"h":8.0301,"l":7.995,"n":69,"o":7.995,"t":"2026-10-09T17:30:00Z","v":9921,"vw":8.017023},{"c":8.16,"h":8.16,"l":8.0123,"n":152,"o":8.015,"t":"2026-10-09T17:45:00Z","v":35384,"vw":8.073217},{"c":8.175,"h":8.26,"l":8.145,"n":386,"o":8.145,"t":"2026-10-09T18:00:00Z","v":65833,"vw":8.205548},{"c":8.115,"h":8.18,"l":8.1097,"n":152,"o":8.1671,"t":"2026-10-09T18:15:00Z","v":40004,"vw":8.1501},{"c":8.04,"h":8.12,"l":8.035,"n":324,"o":8.115,"t":"2026-10-09T18:30:00Z","v":85713,"vw":8.071228},{"c":8.085,"h":8.17,"l":8.0501,"n":146,"o":8.0501,"t":"2026-10-09T18:45:00Z","v":22519,"vw":8.119062},{"c":8.0961,"h":8.125,"l":8.0899,"n":73,"o":8.0899,"t":"2026-10-09T19:00:00Z","v":11585,"vw":8.106289},{"c":8.02,"h":8.095,"l":8.0102,"n":129,"o":8.095,"t":"2026-10-09T19:15:00Z","v":49869,"vw":8.030687},{"c":8.09,"h":8.12,"l":8.0299,"n":186,"o":8.0299,"t":"2026-10-09T19:30:00Z","v":35464,"vw":8.068633},{"c":8.21,"h":8.22,"l":8.08,"n":381,"o":8.09,"t":"2026-10-09T19:45:00Z","v":85877,"vw":8.160577},{"c":8.22,"h":8.28,"l":8.15,"n":70,"o":8.21,"t":"2026-10-09T20:00:00Z","v":17765,"vw":8.241782},{"c":8.23,"h":8.23,"l":8.21,"n":9,"o":8.21,"t":"2026-10-09T20:15:00Z","v":1639,"vw":8.22337},{"c":8.2,"h":8.2303,"l":8.2,"n":16,"o":8.23,"t":"2026-10-09T20:30:00Z","v":3272,"vw":8.210959},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-09T20:45:00Z","v":102,"vw":8.2},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-09T21:15:00Z","v":990,"vw":8.24},{"c":8.0807,"h":8.18,"l":8.05,"n":3,"o":8.18,"t":"2026-10-09T21:30:00Z","v":815,"vw":8.104225},{"c":8.2363,"h":8.2363,"l":8.21,"n":4,"o":8.21,"t":"2026-10-09T21:45:00Z","v":912,"vw":8.212896},{"c":8.2279,"h":8.2387,"l":8.2279,"n":3,"o":8.2387,"t":"2026-10-09T22:00:00Z","v":4608,"vw":8.237861},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-09T22:15:00Z","v":781,"vw":8.22},{"c":8.2,"h":8.22,"l":8.2,"n":13,"o":8.22,"t":"2026-10-09T22:30:00Z","v":1594,"vw":8.212664},{"c":8.22,"h":8.22,"l":8.19,"n":3,"o":8.19,"t":"2026-10-09T22:45:00Z","v":5122,"vw":8.219343},{"c":8.2,"h":8.2,"l":8.194,"n":2,"o":8.194,"t":"2026-10-09T23:00:00Z","v":800,"vw":8.19475},{"c":8.2,"h":8.22,"l":8.0883,"n":7,"o":8.19,"t":"2026-10-09T23:15:00Z","v":1325,"vw":8.154205},{"c":8.21,"h":8.2185,"l":8.1952,"n":5,"o":8.1952,"t":"2026-10-09T23:30:00Z","v":1471,"vw":8.20206},{"c":8.186,"h":8.22,"l":8.186,"n":7,"o":8.2,"t":"2026-10-09T23:45:00Z","v":3350,"vw":8.206836},{"c":8.16,"h":8.36,"l":8.13,"n":99,"o":8.36,"t":"2026-10-12T08:00:00Z","v":10562,"vw":8.235127},{"c":8.13,"h":8.16,"l":8.13,"n":39,"o":8.15,"t":"2026-10-12T08:15:00Z","v":2236,"vw":8.142308},{"c":8.0606,"h":8.1,"l":8.0606,"n":6,"o":8.1,"t":"2026-10-12T08:30:00Z","v":717,"vw":8.087772},{"c":8.03,"h":8.05,"l":8.03,"n":16,"o":8.05,"t":"2026-10-12T08:45:00Z","v":5228,"vw":8.048039},{"c":8.09,"h":8.12,"l":8.06,"n":29,"o":8.06,"t":"2026-10-12T09:00:00Z","v":4421,"vw":8.082623},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-12T09:15:00Z","v":269,"vw":8.09},{"c":8.06,"h":8.09,"l":8.06,"n":7,"o":8.09,"t":"2026-10-12T09:45:00Z","v":613,"vw":8.074891},{"c":8.1,"h":8.1,"l":8.08,"n":5,"o":8.1,"t":"2026-10-12T10:00:00Z","v":550,"vw":8.096337},{"c":8.1,"h":8.1,"l":8.08,"n":3,"o":8.08,"t":"2026-10-12T10:15:00Z","v":369,"vw":8.094536},{"c":8.13,"h":8.14,"l":8.13,"n":9,"o":8.13,"t":"2026-10-12T10:30:00Z","v":883,"vw":8.132579},{"c":8.14,"h":8.14,"l":8.13,"n":8,"o":8.13,"t":"2026-10-12T10:45:00Z","v":997,"vw":8.135537},{"c":8.08,"h":8.129,"l":8.0618,"n":24,"o":8.12,"t":"2026-10-12T11:00:00Z","v":2730,"vw":8.084008},{"c":8.089,"h":8.09,"l":8.0603,"n":4,"o":8.0603,"t":"2026-10-12T11:15:00Z","v":1300,"vw":8.085562},{"c":8.09,"h":8.099,"l":8.0711,"n":11,"o":8.099,"t":"2026-10-12T11:30:00Z","v":2001,"vw":8.08735},{"c":8.08,"h":8.0815,"l":8.08,"n":3,"o":8.0815,"t":"2026-10-12T11:45:00Z","v":600,"vw":8.08025},{"c":8.08,"h":8.0984,"l":8.08,"n":5,"o":8.0984,"t":"2026-10-12T12:00:00Z","v":1000,"vw":8.085576},{"c":8.01,"h":8.0754,"l":8.01,"n":32,"o":8.06,"t":"2026-10-12T12:30:00Z","v":6958,"vw":8.061629},{"c":8,"h":8.06,"l":8,"n":71,"o":8.0587,"t":"2026-10-12T12:45:00Z","v":11025,"vw":8.0328},{"c":8.01,"h":8.03,"l":7.98,"n":103,"o":8.01,"t":"2026-10-12T13:00:00Z","v":25517,"vw":7.995778},{"c":7.83,"h":8.0064,"l":7.83,"n":158,"o":8.0064,"t":"2026-10-12T13:15:00Z","v":21315,"vw":7.922906},{"c":7.58,"h":7.885,"l":7.375,"n":2727,"o":7.83,"t":"2026-10-12T13:30:00Z","v":383757,"vw":7.577124},{"c":7.435,"h":7.645,"l":7.43,"n":1183,"o":7.6002,"t":"2026-10-12T13:45:00Z","v":173493,"vw":7.509979},{"c":7.53,"h":7.54,"l":7.3639,"n":1167,"o":7.43,"t":"2026-10-12T14:00:00Z","v":225237,"vw":7.421248},{"c":7.32,"h":7.5378,"l":7.32,"n":754,"o":7.53,"t":"2026-10-12T14:15:00Z","v":119670,"vw":7.384275},{"c":7.31,"h":7.37,"l":7.261,"n":955,"o":7.31,"t":"2026-10-12T14:30:00Z","v":228807,"vw":7.323265},{"c":7.28,"h":7.365,"l":7.2702,"n":706,"o":7.31,"t":"2026-10-12T14:45:00Z","v":179466,"vw":7.330727},{"c":7.28,"h":7.3058,"l":7.27,"n":415,"o":7.28,"t":"2026-10-12T15:00:00Z","v":85882,"vw":7.290214},{"c":7.295,"h":7.31,"l":7.2803,"n":329,"o":7.2803,"t":"2026-10-12T15:15:00Z","v":78167,"vw":7.29615},{"c":7.275,"h":7.3059,"l":7.265,"n":310,"o":7.29,"t":"2026-10-12T15:30:00Z","v":99564,"vw":7.278676},{"c":7.2761,"h":7.3099,"l":7.2613,"n":279,"o":7.275,"t":"2026-10-12T15:45:00Z","v":105922,"vw":7.284242},{"c":7.29,"h":7.3299,"l":7.275,"n":206,"o":7.285,"t":"2026-10-12T16:00:00Z","v":47322,"vw":7.300675},{"c":7.28,"h":7.315,"l":7.28,"n":187,"o":7.285,"t":"2026-10-12T16:15:00Z","v":74872,"vw":7.291873},{"c":7.295,"h":7.31,"l":7.2731,"n":260,"o":7.275,"t":"2026-10-12T16:30:00Z","v":56168,"vw":7.291938},{"c":7.2,"h":7.29,"l":7.145,"n":734,"o":7.29,"t":"2026-10-12T16:45:00Z","v":257157,"vw":7.178525},{"c":7.2665,"h":7.2932,"l":7.19,"n":156,"o":7.195,"t":"2026-10-12T17:00:00Z","v":29245,"vw":7.246385},{"c":7.265,"h":7.2959,"l":7.25,"n":164,"o":7.2799,"t":"2026-10-12T17:15:00Z","v":18811,"vw":7.275268},{"c":7.1899,"h":7.275,"l":7.175,"n":313,"o":7.26,"t":"2026-10-12T17:30:00Z","v":58995,"vw":7.212906},{"c":7.215,"h":7.22,"l":7.1701,"n":398,"o":7.18,"t":"2026-10-12T17:45:00Z","v":97775,"vw":7.205027},{"c":7.155,"h":7.24,"l":7.155,"n":361,"o":7.22,"t":"2026-10-12T18:00:00Z","v":95266,"vw":7.205282},{"c":7.0993,"h":7.1597,"l":7.0901,"n":457,"o":7.15,"t":"2026-10-12T18:15:00Z","v":84528,"vw":7.125331},{"c":7.095,"h":7.115,"l":7.075,"n":251,"o":7.0925,"t":"2026-10-12T18:30:00Z","v":41573,"vw":7.087495},{"c":7.065,"h":7.09,"l":7.0505,"n":244,"o":7.09,"t":"2026-10-12T18:45:00Z","v":60496,"vw":7.069419},{"c":7.07,"h":7.1295,"l":7.065,"n":356,"o":7.07,"t":"2026-10-12T19:00:00Z","v":86657,"vw":7.105409},{"c":7.12,"h":7.16,"l":7.0601,"n":262,"o":7.065,"t":"2026-10-12T19:15:00Z","v":85480,"vw":7.116369},{"c":7.09,"h":7.16,"l":7.08,"n":262,"o":7.13,"t":"2026-10-12T19:30:00Z","v":66774,"vw":7.122204},{"c":7.06,"h":7.135,"l":7.05,"n":432,"o":7.1,"t":"2026-10-12T19:45:00Z","v":93714,"vw":7.072184},{"c":7.08,"h":7.08,"l":7.05,"n":42,"o":7.06,"t":"2026-10-12T20:00:00Z","v":7132,"vw":7.067087},{"c":7.09,"h":7.09,"l":7.07,"n":24,"o":7.0796,"t":"2026-10-12T20:15:00Z","v":2970,"vw":7.076231},{"c":7.1,"h":7.1096,"l":7.081,"n":21,"o":7.081,"t":"2026-10-12T20:30:00Z","v":3379,"vw":7.100479},{"c":7.11,"h":7.11,"l":7.1,"n":14,"o":7.1,"t":"2026-10-12T20:45:00Z","v":4646,"vw":7.106394},{"c":7.1196,"h":7.1196,"l":7.11,"n":11,"o":7.11,"t":"2026-10-12T21:00:00Z","v":2168,"vw":7.110758},{"c":7.11,"h":7.11,"l":7.1004,"n":12,"o":7.11,"t":"2026-10-12T21:15:00Z","v":1535,"vw":7.106757},{"c":7.11,"h":7.14,"l":7.1,"n":15,"o":7.1,"t":"2026-10-12T21:30:00Z","v":6188,"vw":7.130855},{"c":7.09,"h":7.1,"l":7.06,"n":34,"o":7.1,"t":"2026-10-12T21:45:00Z","v":2712,"vw":7.088679},{"c":7.08,"h":7.09,"l":7.08,"n":3,"o":7.09,"t":"2026-10-12T22:00:00Z","v":920,"vw":7.085652},{"c":7.09,"h":7.09,"l":7.08,"n":16,"o":7.085,"t":"2026-10-12T22:15:00Z","v":8343,"vw":7.08036},{"c":7.09,"h":7.09,"l":7.089,"n":13,"o":7.089,"t":"2026-10-12T22:30:00Z","v":6288,"vw":7.089525},{"c":7.0796,"h":7.08,"l":7.06,"n":13,"o":7.07,"t":"2026-10-12T22:45:00Z","v":2685,"vw":7.063571},{"c":7.05,"h":7.0697,"l":7.03,"n":55,"o":7.0696,"t":"2026-10-12T23:00:00Z","v":7312,"vw":7.052182},{"c":7.05,"h":7.05,"l":7.02,"n":17,"o":7.0251,"t":"2026-10-12T23:15:00Z","v":4913,"vw":7.028183},{"c":7.011,"h":7.025,"l":7.011,"n":16,"o":7.025,"t":"2026-10-12T23:30:00Z","v":4373,"vw":7.017894},{"c":7.005,"h":7.049,"l":7.005,"n":35,"o":7.0197,"t":"2026-10-12T23:45:00Z","v":8186,"vw":7.015935},{"c":6.91,"h":6.93,"l":6.82,"n":206,"o":6.93,"t":"2026-10-13T08:00:00Z","v":19746,"vw":6.865991},{"c":6.97,"h":6.97,"l":6.89,"n":19,"o":6.89,"t":"2026-10-13T08:15:00Z","v":2018,"vw":6.932067},{"c":6.99,"h":6.99,"l":6.97,"n":2,"o":6.97,"t":"2026-10-13T08:30:00Z","v":700,"vw":6.984286},{"c":6.96,"h":6.97,"l":6.96,"n":5,"o":6.97,"t":"2026-10-13T08:45:00Z","v":1144,"vw":6.965202},{"c":6.96,"h":6.96,"l":6.96,"n":4,"o":6.96,"t":"2026-10-13T09:30:00Z","v":1051,"vw":6.96},{"c":6.9495,"h":6.9592,"l":6.93,"n":4,"o":6.9592,"t":"2026-10-13T09:45:00Z","v":952,"vw":6.941691},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-13T10:00:00Z","v":205,"vw":6.93},{"c":6.95,"h":6.95,"l":6.93,"n":29,"o":6.93,"t":"2026-10-13T10:15:00Z","v":8300,"vw":6.940123},{"c":6.92,"h":6.92,"l":6.92,"n":11,"o":6.92,"t":"2026-10-13T10:30:00Z","v":1039,"vw":6.92},{"c":6.91,"h":6.9107,"l":6.91,"n":4,"o":6.9107,"t":"2026-10-13T10:45:00Z","v":311,"vw":6.910467},{"c":6.77,"h":7.1181,"l":6.733,"n":350,"o":6.91,"t":"2026-10-13T11:00:00Z","v":35188,"vw":6.831642},{"c":6.8,"h":6.8,"l":6.7227,"n":42,"o":6.74,"t":"2026-10-13T11:15:00Z","v":16718,"vw":6.752609},{"c":6.8381,"h":6.84,"l":6.8103,"n":25,"o":6.84,"t":"2026-10-13T11:30:00Z","v":3282,"vw":6.829606},{"c":6.855,"h":6.8985,"l":6.82,"n":115,"o":6.82,"t":"2026-10-13T11:45:00Z","v":15647,"vw":6.857122},{"c":6.8,"h":6.82,"l":6.79,"n":51,"o":6.81,"t":"2026-10-13T12:00:00Z","v":8561,"vw":6.796916},{"c":6.78,"h":6.7994,"l":6.78,"n":32,"o":6.7994,"t":"2026-10-13T12:15:00Z","v":9789,"vw":6.784431},{"c":6.73,"h":6.77,"l":6.73,"n":139,"o":6.77,"t":"2026-10-13T12:30:00Z","v":52803,"vw":6.750173},{"c":6.75,"h":6.75,"l":6.65,"n":145,"o":6.7205,"t":"2026-10-13T12:45:00Z","v":38673,"vw":6.708389},{"c":6.77,"h":6.79,"l":6.7,"n":90,"o":6.74,"t":"2026-10-13T13:00:00Z","v":22007,"vw":6.754092},{"c":6.7,"h":6.78,"l":6.66,"n":226,"o":6.77,"t":"2026-10-13T13:15:00Z","v":39589,"vw":6.733126},{"c":6.79,"h":6.84,"l":6.52,"n":1691,"o":6.7,"t":"2026-10-13T13:30:00Z","v":319249,"vw":6.665594},{"c":6.74,"h":6.8359,"l":6.71,"n":697,"o":6.78,"t":"2026-10-13T13:45:00Z","v":243736,"vw":6.768114},{"c":6.86,"h":6.8999,"l":6.67,"n":443,"o":6.73,"t":"2026-10-13T14:00:00Z","v":93311,"vw":6.776122},{"c":6.85,"h":6.92,"l":6.82,"n":331,"o":6.875,"t":"2026-10-13T14:15:00Z","v":70501,"vw":6.882685},{"c":6.795,"h":6.8401,"l":6.78,"n":258,"o":6.84,"t":"2026-10-13T14:30:00Z","v":44589,"vw":6.807855},{"c":6.7113,"h":6.82,"l":6.6975,"n":303,"o":6.79,"t":"2026-10-13T14:45:00Z","v":118477,"vw":6.723324},{"c":6.7897,"h":6.8,"l":6.7197,"n":233,"o":6.7197,"t":"2026-10-13T15:00:00Z","v":30947,"vw":6.766247},{"c":6.745,"h":6.8,"l":6.74,"n":192,"o":6.8,"t":"2026-10-13T15:15:00Z","v":31301,"vw":6.762683},{"c":6.715,"h":6.79,"l":6.71,"n":137,"o":6.745,"t":"2026-10-13T15:30:00Z","v":25189,"vw":6.742768},{"c":6.7601,"h":6.77,"l":6.69,"n":198,"o":6.7197,"t":"2026-10-13T15:45:00Z","v":53726,"vw":6.702283},{"c":6.845,"h":6.845,"l":6.755,"n":117,"o":6.755,"t":"2026-10-13T16:00:00Z","v":18317,"vw":6.808751},{"c":6.8788,"h":6.88,"l":6.8301,"n":156,"o":6.845,"t":"2026-10-13T16:15:00Z","v":27107,"vw":6.857462},{"c":6.89,"h":6.94,"l":6.8605,"n":183,"o":6.8793,"t":"2026-10-13T16:30:00Z","v":77515,"vw":6.909595},{"c":6.86,"h":6.945,"l":6.86,"n":117,"o":6.9,"t":"2026-10-13T16:45:00Z","v":49127,"vw":6.895561},{"c":6.8299,"h":6.8799,"l":6.8299,"n":77,"o":6.85,"t":"2026-10-13T17:00:00Z","v":18516,"vw":6.854453},{"c":6.845,"h":6.8499,"l":6.805,"n":198,"o":6.83,"t":"2026-10-13T17:15:00Z","v":32079,"vw":6.829731},{"c":6.845,"h":6.87,"l":6.845,"n":237,"o":6.845,"t":"2026-10-13T17:30:00Z","v":83158,"vw":6.850349},{"c":6.85,"h":6.85,"l":6.83,"n":295,"o":6.845,"t":"2026-10-13T17:45:00Z","v":151491,"vw":6.830934},{"c":6.89,"h":6.94,"l":6.8401,"n":292,"o":6.855,"t":"2026-10-13T18:00:00Z","v":116062,"vw":6.882812},{"c":6.89,"h":6.915,"l":6.875,"n":66,"o":6.88,"t":"2026-10-13T18:15:00Z","v":6659,"vw":6.892586},{"c":6.86,"h":6.8999,"l":6.85,"n":79,"o":6.8997,"t":"2026-10-13T18:30:00Z","v":10099,"vw":6.870758},{"c":6.8602,"h":6.9,"l":6.8602,"n":72,"o":6.865,"t":"2026-10-13T18:45:00Z","v":11385,"vw":6.877573},{"c":6.87,"h":6.91,"l":6.85,"n":87,"o":6.86,"t":"2026-10-13T19:00:00Z","v":9696,"vw":6.879483},{"c":6.89,"h":6.92,"l":6.86,"n":54,"o":6.88,"t":"2026-10-13T19:15:00Z","v":11511,"vw":6.908847},{"c":6.895,"h":6.91,"l":6.88,"n":79,"o":6.9,"t":"2026-10-13T19:30:00Z","v":11014,"vw":6.895655},{"c":6.84,"h":6.9299,"l":6.84,"n":295,"o":6.8974,"t":"2026-10-13T19:45:00Z","v":59304,"vw":6.893195},{"c":6.9063,"h":6.92,"l":6.84,"n":12,"o":6.84,"t":"2026-10-13T20:00:00Z","v":15037,"vw":6.847362},{"c":6.9,"h":6.9,"l":6.8941,"n":2,"o":6.8941,"t":"2026-10-13T20:15:00Z","v":644,"vw":6.898681},{"c":6.86,"h":6.8896,"l":6.85,"n":16,"o":6.8896,"t":"2026-10-13T20:30:00Z","v":5047,"vw":6.857122},{"c":6.87,"h":6.8897,"l":6.87,"n":6,"o":6.8885,"t":"2026-10-13T20:45:00Z","v":1350,"vw":6.879187},{"c":6.85,"h":6.85,"l":6.8375,"n":2,"o":6.8375,"t":"2026-10-13T21:00:00Z","v":6380,"vw":6.838245},{"c":6.8848,"h":6.8848,"l":6.8848,"n":1,"o":6.8848,"t":"2026-10-13T21:15:00Z","v":100,"vw":6.8848},{"c":6.86,"h":6.88,"l":6.86,"n":2,"o":6.88,"t":"2026-10-13T21:30:00Z","v":600,"vw":6.876667},{"c":6.88,"h":6.8889,"l":6.878,"n":3,"o":6.878,"t":"2026-10-13T22:00:00Z","v":2600,"vw":6.880173},{"c":6.86,"h":6.88,"l":6.86,"n":2,"o":6.88,"t":"2026-10-13T22:15:00Z","v":631,"vw":6.87588},{"c":6.88,"h":6.89,"l":6.86,"n":5,"o":6.86,"t":"2026-10-13T22:30:00Z","v":910,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-10-13T22:45:00Z","v":5970,"vw":6.88},{"c":6.8527,"h":6.89,"l":6.83,"n":8,"o":6.89,"t":"2026-10-13T23:15:00Z","v":2100,"vw":6.84484},{"c":6.8364,"h":6.8364,"l":6.83,"n":13,"o":6.8304,"t":"2026-10-13T23:30:00Z","v":2202,"vw":6.831651},{"c":6.8496,"h":6.8496,"l":6.84,"n":2,"o":6.84,"t":"2026-10-13T23:45:00Z","v":846,"vw":6.844607},{"c":6.88,"h":6.9,"l":6.72,"n":81,"o":6.75,"t":"2026-10-14T08:00:00Z","v":10171,"vw":6.810065},{"c":6.8078,"h":6.8078,"l":6.8078,"n":1,"o":6.8078,"t":"2026-10-14T08:15:00Z","v":161,"vw":6.8078},{"c":6.8,"h":6.89,"l":6.8,"n":55,"o":6.86,"t":"2026-10-14T08:30:00Z","v":6711,"vw":6.864753},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-14T09:00:00Z","v":100,"vw":6.85},{"c":6.86,"h":6.86,"l":6.8,"n":3,"o":6.8,"t":"2026-10-14T09:30:00Z","v":1888,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-14T09:45:00Z","v":430,"vw":6.86},{"c":6.82,"h":6.8655,"l":6.82,"n":2,"o":6.8655,"t":"2026-10-14T10:30:00Z","v":240,"vw":6.846542},{"c":6.82,"h":6.82,"l":6.8139,"n":4,"o":6.8139,"t":"2026-10-14T10:45:00Z","v":310,"vw":6.816805},{"c":6.7554,"h":6.84,"l":6.72,"n":41,"o":6.83,"t":"2026-10-14T11:00:00Z","v":9494,"vw":6.790207},{"c":6.75,"h":6.76,"l":6.74,"n":22,"o":6.76,"t":"2026-10-14T11:15:00Z","v":25563,"vw":6.749553},{"c":6.75,"h":6.75,"l":6.73,"n":7,"o":6.73,"t":"2026-10-14T11:30:00Z","v":3150,"vw":6.74619},{"c":6.74,"h":6.76,"l":6.7314,"n":10,"o":6.76,"t":"2026-10-14T11:45:00Z","v":2412,"vw":6.737872},{"c":6.8582,"h":6.8582,"l":6.7505,"n":13,"o":6.76,"t":"2026-10-14T12:00:00Z","v":4887,"vw":6.77918},{"c":6.9072,"h":6.91,"l":6.8027,"n":14,"o":6.8527,"t":"2026-10-14T12:15:00Z","v":4059,"vw":6.88116},{"c":6.5501,"h":6.79,"l":6.55,"n":134,"o":6.79,"t":"2026-10-14T12:30:00Z","v":21989,"vw":6.623187},{"c":6.46,"h":6.57,"l":6.46,"n":384,"o":6.5595,"t":"2026-10-14T12:45:00Z","v":87819,"vw":6.5145},{"c":6.45,"h":6.49,"l":6.44,"n":176,"o":6.461,"t":"2026-10-14T13:00:00Z","v":42263,"vw":6.459214},{"c":6.41,"h":6.47,"l":6.41,"n":391,"o":6.44,"t":"2026-10-14T13:15:00Z","v":34980,"vw":6.434656},{"c":6.35,"h":6.52,"l":6.23,"n":2897,"o":6.42,"t":"2026-10-14T13:30:00Z","v":558365,"vw":6.348384},{"c":6.15,"h":6.48,"l":6.15,"n":1519,"o":6.375,"t":"2026-10-14T13:45:00Z","v":249409,"vw":6.327632},{"c":6.065,"h":6.165,"l":6.0502,"n":1320,"o":6.15,"t":"2026-10-14T14:00:00Z","v":270941,"vw":6.104327},{"c":6.175,"h":6.2399,"l":6.08,"n":720,"o":6.08,"t":"2026-10-14T14:15:00Z","v":133265,"vw":6.147696},{"c":6.1879,"h":6.21,"l":6.1101,"n":453,"o":6.18,"t":"2026-10-14T14:30:00Z","v":67862,"vw":6.152919},{"c":6.18,"h":6.23,"l":6.11,"n":412,"o":6.185,"t":"2026-10-14T14:45:00Z","v":61009,"vw":6.151302},{"c":6.0701,"h":6.18,"l":6.0601,"n":491,"o":6.18,"t":"2026-10-14T15:00:00Z","v":125667,"vw":6.099438},{"c":6.0652,"h":6.1,"l":6.02,"n":347,"o":6.065,"t":"2026-10-14T15:15:00Z","v":65036,"vw":6.062509},{"c":5.97,"h":6.065,"l":5.935,"n":858,"o":6.065,"t":"2026-10-14T15:30:00Z","v":291880,"vw":6.021692},{"c":5.91,"h":5.99,"l":5.91,"n":343,"o":5.97,"t":"2026-10-14T15:45:00Z","v":95550,"vw":5.945436},{"c":5.785,"h":5.91,"l":5.78,"n":778,"o":5.905,"t":"2026-10-14T16:00:00Z","v":222658,"vw":5.874582},{"c":5.81,"h":5.82,"l":5.755,"n":562,"o":5.785,"t":"2026-10-14T16:15:00Z","v":189193,"vw":5.788464},{"c":5.865,"h":5.875,"l":5.7803,"n":347,"o":5.805,"t":"2026-10-14T16:30:00Z","v":57479,"vw":5.826798},{"c":5.89,"h":5.9,"l":5.82,"n":269,"o":5.865,"t":"2026-10-14T16:45:00Z","v":47670,"vw":5.857786},{"c":5.87,"h":5.9346,"l":5.85,"n":220,"o":5.89,"t":"2026-10-14T17:00:00Z","v":44829,"vw":5.882433},{"c":5.83,"h":5.88,"l":5.82,"n":318,"o":5.87,"t":"2026-10-14T17:15:00Z","v":82526,"vw":5.854247},{"c":5.81,"h":5.8399,"l":5.79,"n":281,"o":5.83,"t":"2026-10-14T17:30:00Z","v":42515,"vw":5.815979},{"c":5.72,"h":5.805,"l":5.71,"n":479,"o":5.8,"t":"2026-10-14T17:45:00Z","v":143857,"vw":5.770491},{"c":5.74,"h":5.76,"l":5.69,"n":309,"o":5.71,"t":"2026-10-14T18:00:00Z","v":54490,"vw":5.715158},{"c":5.65,"h":5.735,"l":5.64,"n":269,"o":5.73,"t":"2026-10-14T18:15:00Z","v":109376,"vw":5.66848},{"c":5.63,"h":5.66,"l":5.63,"n":270,"o":5.645,"t":"2026-10-14T18:30:00Z","v":100672,"vw":5.647186},{"c":5.6416,"h":5.67,"l":5.615,"n":146,"o":5.63,"t":"2026-10-14T18:45:00Z","v":71847,"vw":5.632127},{"c":5.6354,"h":5.66,"l":5.6,"n":212,"o":5.64,"t":"2026-10-14T19:00:00Z","v":90571,"vw":5.626214},{"c":5.631,"h":5.695,"l":5.61,"n":209,"o":5.6352,"t":"2026-10-14T19:15:00Z","v":60111,"vw":5.653028},{"c":5.63,"h":5.67,"l":5.6,"n":342,"o":5.63,"t":"2026-10-14T19:30:00Z","v":98177,"vw":5.634549},{"c":5.6699,"h":5.7,"l":5.59,"n":442,"o":5.6399,"t":"2026-10-14T19:45:00Z","v":123550,"vw":5.649421},{"c":5.679,"h":5.7,"l":5.6441,"n":21,"o":5.66,"t":"2026-10-14T20:00:00Z","v":7565,"vw":5.67367},{"c":5.69,"h":5.69,"l":5.6601,"n":14,"o":5.6894,"t":"2026-10-14T20:15:00Z","v":1163,"vw":5.685341},{"c":5.6999,"h":5.7,"l":5.67,"n":116,"o":5.68,"t":"2026-10-14T20:30:00Z","v":38674,"vw":5.683328},{"c":5.68,"h":5.6999,"l":5.68,"n":11,"o":5.6999,"t":"2026-10-14T20:45:00Z","v":5124,"vw":5.694953},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-14T21:00:00Z","v":724,"vw":5.68},{"c":5.68,"h":5.6803,"l":5.6702,"n":13,"o":5.6803,"t":"2026-10-14T21:15:00Z","v":1108,"vw":5.67897},{"c":5.64,"h":5.67,"l":5.64,"n":8,"o":5.67,"t":"2026-10-14T21:30:00Z","v":3408,"vw":5.642945},{"c":5.63,"h":5.67,"l":5.62,"n":27,"o":5.65,"t":"2026-10-14T21:45:00Z","v":4608,"vw":5.643059},{"c":5.5956,"h":5.67,"l":5.5956,"n":19,"o":5.67,"t":"2026-10-14T22:00:00Z","v":2618,"vw":5.654123},{"c":5.54,"h":5.6,"l":5.54,"n":27,"o":5.6,"t":"2026-10-14T22:15:00Z","v":5222,"vw":5.571235},{"c":5.49,"h":5.53,"l":5.47,"n":94,"o":5.53,"t":"2026-10-14T22:30:00Z","v":16634,"vw":5.503916},{"c":5.52,"h":5.52,"l":5.452,"n":71,"o":5.4708,"t":"2026-10-14T22:45:00Z","v":11391,"vw":5.48601},{"c":5.55,"h":5.57,"l":5.5,"n":63,"o":5.519,"t":"2026-10-14T23:00:00Z","v":24010,"vw":5.521452},{"c":5.53,"h":5.53,"l":5.4999,"n":22,"o":5.52,"t":"2026-10-14T23:15:00Z","v":9996,"vw":5.517691},{"c":5.48,"h":5.4901,"l":5.48,"n":17,"o":5.49,"t":"2026-10-14T23:30:00Z","v":2099,"vw":5.483568},{"c":5.469,"h":5.49,"l":5.46,"n":34,"o":5.46,"t":"2026-10-14T23:45:00Z","v":9351,"vw":5.472105},{"c":5.32,"h":5.52,"l":5.28,"n":192,"o":5.46,"t":"2026-10-15T08:00:00Z","v":40504,"vw":5.413688},{"c":5.27,"h":5.3,"l":5.27,"n":13,"o":5.3,"t":"2026-10-15T08:15:00Z","v":3307,"vw":5.287989},{"c":5.25,"h":5.32,"l":5.25,"n":80,"o":5.28,"t":"2026-10-15T08:30:00Z","v":13002,"vw":5.290066},{"c":5.32,"h":5.35,"l":5.31,"n":18,"o":5.31,"t":"2026-10-15T08:45:00Z","v":2611,"vw":5.324},{"c":5.29,"h":5.33,"l":5.29,"n":4,"o":5.32,"t":"2026-10-15T09:00:00Z","v":900,"vw":5.308889},{"c":5.35,"h":5.35,"l":5.3117,"n":4,"o":5.3117,"t":"2026-10-15T09:15:00Z","v":580,"vw":5.326153},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-15T09:30:00Z","v":100,"vw":5.33},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-10-15T09:45:00Z","v":1818,"vw":5.31},{"c":5.32,"h":5.33,"l":5.31,"n":10,"o":5.32,"t":"2026-10-15T10:15:00Z","v":710,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-15T10:30:00Z","v":143,"vw":5.3},{"c":5.28,"h":5.3,"l":5.28,"n":16,"o":5.3,"t":"2026-10-15T10:45:00Z","v":1295,"vw":5.289066},{"c":5.3,"h":5.36,"l":5.2303,"n":152,"o":5.29,"t":"2026-10-15T11:00:00Z","v":26288,"vw":5.280962},{"c":5.33,"h":5.33,"l":5.281,"n":31,"o":5.29,"t":"2026-10-15T11:15:00Z","v":4902,"vw":5.314683},{"c":5.3731,"h":5.4,"l":5.33,"n":68,"o":5.33,"t":"2026-10-15T11:30:00Z","v":23055,"vw":5.379527},{"c":5.34,"h":5.38,"l":5.34,"n":21,"o":5.38,"t":"2026-10-15T11:45:00Z","v":9886,"vw":5.362883},{"c":5.35,"h":5.36,"l":5.33,"n":22,"o":5.33,"t":"2026-10-15T12:00:00Z","v":5368,"vw":5.345511},{"c":5.4,"h":5.4,"l":5.3569,"n":13,"o":5.3569,"t":"2026-10-15T12:15:00Z","v":4603,"vw":5.376897},{"c":5.3,"h":5.4,"l":5.26,"n":225,"o":5.4,"t":"2026-10-15T12:30:00Z","v":30794,"vw":5.298311},{"c":5.24,"h":5.2905,"l":5.2309,"n":28,"o":5.2905,"t":"2026-10-15T12:45:00Z","v":7294,"vw":5.249551},{"c":5.22,"h":5.26,"l":5.2,"n":36,"o":5.26,"t":"2026-10-15T13:00:00Z","v":7065,"vw":5.224813},{"c":5.21,"h":5.25,"l":5.18,"n":143,"o":5.23,"t":"2026-10-15T13:15:00Z","v":35021,"vw":5.228543},{"c":5.2999,"h":5.35,"l":5.08,"n":1931,"o":5.22,"t":"2026-10-15T13:30:00Z","v":371948,"vw":5.196905},{"c":5.11,"h":5.3,"l":5.0612,"n":1129,"o":5.3,"t":"2026-10-15T13:45:00Z","v":187353,"vw":5.158451},{"c":5.23,"h":5.34,"l":5.09,"n":892,"o":5.1,"t":"2026-10-15T14:00:00Z","v":138186,"vw":5.219739},{"c":5.3,"h":5.32,"l":5.19,"n":389,"o":5.2401,"t":"2026-10-15T14:15:00Z","v":98173,"vw":5.283109},{"c":5.398,"h":5.45,"l":5.2699,"n":435,"o":5.295,"t":"2026-10-15T14:30:00Z","v":99143,"vw":5.367787},{"c":5.57,"h":5.58,"l":5.375,"n":597,"o":5.3988,"t":"2026-10-15T14:45:00Z","v":139035,"vw":5.449412},{"c":5.73,"h":5.77,"l":5.5,"n":615,"o":5.56,"t":"2026-10-15T15:00:00Z","v":150046,"vw":5.658442},{"c":5.69,"h":5.79,"l":5.66,"n":524,"o":5.75,"t":"2026-10-15T15:15:00Z","v":103166,"vw":5.721005},{"c":5.71,"h":5.735,"l":5.665,"n":267,"o":5.705,"t":"2026-10-15T15:30:00Z","v":60000,"vw":5.70093},{"c":5.71,"h":5.71,"l":5.645,"n":298,"o":5.71,"t":"2026-10-15T15:45:00Z","v":50755,"vw":5.676729},{"c":5.65,"h":5.7,"l":5.615,"n":262,"o":5.7,"t":"2026-10-15T16:00:00Z","v":35755,"vw":5.651717},{"c":5.69,"h":5.725,"l":5.665,"n":174,"o":5.665,"t":"2026-10-15T16:15:00Z","v":20611,"vw":5.699089},{"c":5.7,"h":5.73,"l":5.66,"n":202,"o":5.7,"t":"2026-10-15T16:30:00Z","v":27594,"vw":5.694342},{"c":5.7,"h":5.73,"l":5.66,"n":148,"o":5.73,"t":"2026-10-15T16:45:00Z","v":21227,"vw":5.707019},{"c":5.725,"h":5.745,"l":5.68,"n":116,"o":5.7,"t":"2026-10-15T17:00:00Z","v":22905,"vw":5.71919},{"c":5.74,"h":5.79,"l":5.73,"n":170,"o":5.73,"t":"2026-10-15T17:15:00Z","v":43697,"vw":5.758242},{"c":5.805,"h":5.82,"l":5.735,"n":201,"o":5.74,"t":"2026-10-15T17:30:00Z","v":55069,"vw":5.772321},{"c":5.745,"h":5.83,"l":5.73,"n":271,"o":5.81,"t":"2026-10-15T17:45:00Z","v":45337,"vw":5.797952},{"c":5.67,"h":5.76,"l":5.66,"n":351,"o":5.74,"t":"2026-10-15T18:00:00Z","v":65912,"vw":5.710281},{"c":5.699,"h":5.701,"l":5.64,"n":265,"o":5.675,"t":"2026-10-15T18:15:00Z","v":39196,"vw":5.666315},{"c":5.74,"h":5.75,"l":5.69,"n":203,"o":5.69,"t":"2026-10-15T18:30:00Z","v":48039,"vw":5.70751},{"c":5.77,"h":5.79,"l":5.73,"n":204,"o":5.7499,"t":"2026-10-15T18:45:00Z","v":41080,"vw":5.7626},{"c":5.915,"h":5.93,"l":5.77,"n":253,"o":5.77,"t":"2026-10-15T19:00:00Z","v":48400,"vw":5.859376},{"c":5.93,"h":6.0001,"l":5.92,"n":448,"o":5.92,"t":"2026-10-15T19:15:00Z","v":80648,"vw":5.962559},{"c":6.015,"h":6.055,"l":5.9201,"n":329,"o":5.93,"t":"2026-10-15T19:30:00Z","v":58222,"vw":5.998636},{"c":6.0499,"h":6.075,"l":6.015,"n":422,"o":6.015,"t":"2026-10-15T19:45:00Z","v":109840,"vw":6.056541},{"c":6.05,"h":6.07,"l":6.01,"n":40,"o":6.05,"t":"2026-10-15T20:00:00Z","v":11747,"vw":6.04294},{"c":6.03,"h":6.06,"l":6.01,"n":28,"o":6.05,"t":"2026-10-15T20:15:00Z","v":7207,"vw":6.024452},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-15T20:30:00Z","v":400,"vw":6.05},{"c":6,"h":6.04,"l":6,"n":13,"o":6.04,"t":"2026-10-15T20:45:00Z","v":1470,"vw":6.025118},{"c":5.98,"h":5.98,"l":5.91,"n":19,"o":5.91,"t":"2026-10-15T21:00:00Z","v":3834,"vw":5.945521},{"c":6.04,"h":6.08,"l":6.04,"n":2,"o":6.08,"t":"2026-10-15T21:15:00Z","v":300,"vw":6.053333},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-15T21:45:00Z","v":2075,"vw":6.03},{"c":6.04,"h":6.06,"l":6.04,"n":6,"o":6.06,"t":"2026-10-15T22:00:00Z","v":1129,"vw":6.046357},{"c":6.05,"h":6.05,"l":6.05,"n":10,"o":6.05,"t":"2026-10-15T22:15:00Z","v":2008,"vw":6.05},{"c":6.059,"h":6.059,"l":6.059,"n":1,"o":6.059,"t":"2026-10-15T22:30:00Z","v":100,"vw":6.059},{"c":6.04,"h":6.04,"l":5.98,"n":9,"o":6.04,"t":"2026-10-15T22:45:00Z","v":3800,"vw":6.036885},{"c":6.04,"h":6.04,"l":5.9877,"n":2,"o":5.9877,"t":"2026-10-15T23:00:00Z","v":1225,"vw":6.030394},{"c":6.02,"h":6.04,"l":6,"n":7,"o":6.03,"t":"2026-10-15T23:15:00Z","v":1045,"vw":6.015366},{"c":5.9841,"h":6.019,"l":5.98,"n":7,"o":5.98,"t":"2026-10-15T23:30:00Z","v":1622,"vw":5.998144},{"c":5.95,"h":5.98,"l":5.95,"n":6,"o":5.98,"t":"2026-10-15T23:45:00Z","v":425,"vw":5.968082},{"c":6.06,"h":6.12,"l":6,"n":102,"o":6.08,"t":"2026-10-16T08:00:00Z","v":24682,"vw":6.024414},{"c":6.04,"h":6.04,"l":6.03,"n":7,"o":6.0346,"t":"2026-10-16T08:15:00Z","v":2509,"vw":6.032913},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T08:30:00Z","v":700,"vw":6.05},{"c":5.99,"h":6,"l":5.99,"n":4,"o":6,"t":"2026-10-16T09:00:00Z","v":575,"vw":5.991739},{"c":6.04,"h":6.04,"l":6.02,"n":6,"o":6.02,"t":"2026-10-16T09:30:00Z","v":1100,"vw":6.023636},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-16T09:45:00Z","v":800,"vw":5.99},{"c":5.95,"h":5.955,"l":5.95,"n":6,"o":5.95,"t":"2026-10-16T10:15:00Z","v":1524,"vw":5.952333},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-16T10:30:00Z","v":250,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-16T10:45:00Z","v":200,"vw":5.95},{"c":5.94,"h":5.94,"l":5.89,"n":14,"o":5.91,"t":"2026-10-16T11:00:00Z","v":4942,"vw":5.920739},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-10-16T11:15:00Z","v":800,"vw":5.92},{"c":5.9086,"h":5.91,"l":5.9,"n":6,"o":5.91,"t":"2026-10-16T11:30:00Z","v":1345,"vw":5.907539},{"c":5.89,"h":5.89,"l":5.869,"n":3,"o":5.869,"t":"2026-10-16T11:45:00Z","v":353,"vw":5.884034},{"c":5.88,"h":5.92,"l":5.88,"n":29,"o":5.9,"t":"2026-10-16T12:00:00Z","v":4508,"vw":5.899402},{"c":5.88,"h":5.88,"l":5.88,"n":3,"o":5.88,"t":"2026-10-16T12:15:00Z","v":717,"vw":5.88},{"c":5.9453,"h":5.9453,"l":5.92,"n":5,"o":5.92,"t":"2026-10-16T12:30:00Z","v":437,"vw":5.93265},{"c":5.88,"h":5.9375,"l":5.88,"n":14,"o":5.93,"t":"2026-10-16T12:45:00Z","v":3548,"vw":5.904653},{"c":5.853,"h":5.89,"l":5.853,"n":12,"o":5.87,"t":"2026-10-16T13:00:00Z","v":2478,"vw":5.870215},{"c":5.785,"h":5.89,"l":5.78,"n":91,"o":5.89,"t":"2026-10-16T13:15:00Z","v":10356,"vw":5.811442},{"c":6.075,"h":6.11,"l":5.69,"n":1608,"o":5.775,"t":"2026-10-16T13:30:00Z","v":237678,"vw":5.86835},{"c":5.84,"h":6.088,"l":5.83,"n":624,"o":6.08,"t":"2026-10-16T13:45:00Z","v":104282,"vw":5.922572},{"c":5.94,"h":5.9899,"l":5.84,"n":403,"o":5.84,"t":"2026-10-16T14:00:00Z","v":62143,"vw":5.92566},{"c":5.98,"h":5.995,"l":5.92,"n":230,"o":5.94,"t":"2026-10-16T14:15:00Z","v":35695,"vw":5.96293},{"c":5.91,"h":6.0099,"l":5.91,"n":176,"o":5.9714,"t":"2026-10-16T14:30:00Z","v":30865,"vw":5.971675},{"c":5.7247,"h":5.925,"l":5.7101,"n":391,"o":5.905,"t":"2026-10-16T14:45:00Z","v":104665,"vw":5.789327},{"c":5.61,"h":5.73,"l":5.56,"n":422,"o":5.73,"t":"2026-10-16T15:00:00Z","v":94979,"vw":5.644978},{"c":5.54,"h":5.6363,"l":5.51,"n":252,"o":5.6,"t":"2026-10-16T15:15:00Z","v":60435,"vw":5.556051},{"c":5.51,"h":5.58,"l":5.51,"n":260,"o":5.54,"t":"2026-10-16T15:30:00Z","v":32768,"vw":5.553666},{"c":5.41,"h":5.53,"l":5.395,"n":315,"o":5.52,"t":"2026-10-16T15:45:00Z","v":50119,"vw":5.455895},{"c":5.41,"h":5.4301,"l":5.3609,"n":317,"o":5.4,"t":"2026-10-16T16:00:00Z","v":48106,"vw":5.404318},{"c":5.3754,"h":5.43,"l":5.3699,"n":183,"o":5.43,"t":"2026-10-16T16:15:00Z","v":20779,"vw":5.389438},{"c":5.3499,"h":5.3889,"l":5.33,"n":221,"o":5.38,"t":"2026-10-16T16:30:00Z","v":51683,"vw":5.364807},{"c":5.33,"h":5.37,"l":5.3014,"n":764,"o":5.3607,"t":"2026-10-16T16:45:00Z","v":164246,"vw":5.322858},{"c":5.215,"h":5.335,"l":5.205,"n":437,"o":5.335,"t":"2026-10-16T17:00:00Z","v":96620,"vw":5.251202},{"c":5.285,"h":5.3,"l":5.18,"n":365,"o":5.21,"t":"2026-10-16T17:15:00Z","v":61410,"vw":5.205},{"c":5.3294,"h":5.35,"l":5.27,"n":367,"o":5.3,"t":"2026-10-16T17:30:00Z","v":76642,"vw":5.3225},{"c":5.21,"h":5.3301,"l":5.205,"n":192,"o":5.32,"t":"2026-10-16T17:45:00Z","v":33795,"vw":5.254646},{"c":5.15,"h":5.205,"l":5.14,"n":303,"o":5.2,"t":"2026-10-16T18:00:00Z","v":64998,"vw":5.16313},{"c":5.16,"h":5.18,"l":5.14,"n":490,"o":5.155,"t":"2026-10-16T18:15:00Z","v":122982,"vw":5.16159},{"c":5.1399,"h":5.165,"l":5.115,"n":224,"o":5.16,"t":"2026-10-16T18:30:00Z","v":51486,"vw":5.138641},{"c":5.12,"h":5.145,"l":5.08,"n":330,"o":5.13,"t":"2026-10-16T18:45:00Z","v":58401,"vw":5.111671},{"c":5.16,"h":5.17,"l":5.052,"n":488,"o":5.12,"t":"2026-10-16T19:00:00Z","v":100540,"vw":5.085187},{"c":5.135,"h":5.1898,"l":5.105,"n":282,"o":5.175,"t":"2026-10-16T19:15:00Z","v":92246,"vw":5.144641},{"c":5.11,"h":5.14,"l":5.0801,"n":534,"o":5.1382,"t":"2026-10-16T19:30:00Z","v":281088,"vw":5.102506},{"c":5.2,"h":5.22,"l":5.11,"n":437,"o":5.115,"t":"2026-10-16T19:45:00Z","v":163023,"vw":5.156241},{"c":5.22,"h":5.23,"l":5.2,"n":55,"o":5.2,"t":"2026-10-16T20:00:00Z","v":10259,"vw":5.207169},{"c":5.24,"h":5.24,"l":5.1985,"n":22,"o":5.22,"t":"2026-10-16T20:15:00Z","v":5005,"vw":5.218041},{"c":5.24,"h":5.25,"l":5.22,"n":29,"o":5.23,"t":"2026-10-16T20:30:00Z","v":1949,"vw":5.233713},{"c":5.24,"h":5.2654,"l":5.23,"n":9,"o":5.2547,"t":"2026-10-16T20:45:00Z","v":3050,"vw":5.234524},{"c":5.2386,"h":5.2386,"l":5.2386,"n":1,"o":5.2386,"t":"2026-10-16T21:00:00Z","v":100,"vw":5.2386},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T21:15:00Z","v":227,"vw":5.21},{"c":5.27,"h":5.27,"l":5.21,"n":4,"o":5.21,"t":"2026-10-16T21:30:00Z","v":875,"vw":5.223646},{"c":5.23,"h":5.2696,"l":5.15,"n":5,"o":5.2696,"t":"2026-10-16T21:45:00Z","v":8359,"vw":5.228707},{"c":5.18,"h":5.23,"l":5.13,"n":7,"o":5.2298,"t":"2026-10-16T22:00:00Z","v":1036,"vw":5.20369},{"c":5.1539,"h":5.2,"l":5.1539,"n":3,"o":5.2,"t":"2026-10-16T22:15:00Z","v":513,"vw":5.174713},{"c":5.1499,"h":5.16,"l":5.1382,"n":96,"o":5.16,"t":"2026-10-16T22:30:00Z","v":3507,"vw":5.151265},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-16T22:45:00Z","v":216,"vw":5.2},{"c":5.1304,"h":5.1304,"l":5.1304,"n":1,"o":5.1304,"t":"2026-10-16T23:00:00Z","v":100,"vw":5.1304},{"c":5.13,"h":5.21,"l":5.13,"n":5,"o":5.21,"t":"2026-10-16T23:30:00Z","v":2301,"vw":5.136391},{"c":5.2583,"h":5.2583,"l":5.22,"n":5,"o":5.22,"t":"2026-10-16T23:45:00Z","v":1221,"vw":5.234987},{"c":5.48,"h":5.51,"l":5.43,"n":92,"o":5.43,"t":"2026-10-19T08:00:00Z","v":15496,"vw":5.481356},{"c":5.48,"h":5.48,"l":5.46,"n":35,"o":5.47,"t":"2026-10-19T08:15:00Z","v":6369,"vw":5.467154},{"c":5.48,"h":5.48,"l":5.48,"n":9,"o":5.48,"t":"2026-10-19T08:30:00Z","v":1655,"vw":5.48},{"c":5.46,"h":5.47,"l":5.46,"n":4,"o":5.47,"t":"2026-10-19T08:45:00Z","v":938,"vw":5.461066},{"c":5.46,"h":5.4698,"l":5.46,"n":30,"o":5.46,"t":"2026-10-19T09:00:00Z","v":5975,"vw":5.460508},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-19T09:15:00Z","v":460,"vw":5.44},{"c":5.455,"h":5.455,"l":5.4501,"n":3,"o":5.4501,"t":"2026-10-19T09:30:00Z","v":2389,"vw":5.450305},{"c":5.44,"h":5.46,"l":5.44,"n":28,"o":5.46,"t":"2026-10-19T09:45:00Z","v":10186,"vw":5.44036},{"c":5.455,"h":5.4593,"l":5.45,"n":5,"o":5.45,"t":"2026-10-19T10:00:00Z","v":727,"vw":5.456901},{"c":5.45,"h":5.46,"l":5.45,"n":32,"o":5.46,"t":"2026-10-19T10:15:00Z","v":5197,"vw":5.454169},{"c":5.47,"h":5.47,"l":5.44,"n":28,"o":5.4573,"t":"2026-10-19T10:30:00Z","v":5104,"vw":5.451879},{"c":5.51,"h":5.51,"l":5.45,"n":13,"o":5.45,"t":"2026-10-19T10:45:00Z","v":1791,"vw":5.485636},{"c":5.44,"h":5.51,"l":5.43,"n":44,"o":5.51,"t":"2026-10-19T11:00:00Z","v":13359,"vw":5.455871},{"c":5.46,"h":5.46,"l":5.43,"n":3,"o":5.43,"t":"2026-10-19T11:15:00Z","v":688,"vw":5.443081},{"c":5.42,"h":5.4499,"l":5.41,"n":26,"o":5.4499,"t":"2026-10-19T11:30:00Z","v":8781,"vw":5.426416},{"c":5.43,"h":5.45,"l":5.43,"n":13,"o":5.43,"t":"2026-10-19T11:45:00Z","v":5732,"vw":5.432371},{"c":5.46,"h":5.46,"l":5.44,"n":33,"o":5.449,"t":"2026-10-19T12:00:00Z","v":42921,"vw":5.455676},{"c":5.5,"h":5.519,"l":5.46,"n":64,"o":5.46,"t":"2026-10-19T12:15:00Z","v":28907,"vw":5.483102},{"c":5.47,"h":5.51,"l":5.4606,"n":23,"o":5.48,"t":"2026-10-19T12:30:00Z","v":9707,"vw":5.476021},{"c":5.48,"h":5.4897,"l":5.468,"n":36,"o":5.47,"t":"2026-10-19T12:45:00Z","v":9548,"vw":5.476034},{"c":5.5,"h":5.51,"l":5.48,"n":30,"o":5.48,"t":"2026-10-19T13:00:00Z","v":8607,"vw":5.49869},{"c":5.46,"h":5.5583,"l":5.46,"n":31,"o":5.46,"t":"2026-10-19T13:15:00Z","v":9379,"vw":5.516206},{"c":5.2299,"h":5.53,"l":5.13,"n":1182,"o":5.5,"t":"2026-10-19T13:30:00Z","v":200837,"vw":5.277161},{"c":5.12,"h":5.2899,"l":5.1,"n":519,"o":5.21,"t":"2026-10-19T13:45:00Z","v":115728,"vw":5.169511},{"c":5.05,"h":5.11,"l":4.91,"n":1474,"o":5.11,"t":"2026-10-19T14:00:00Z","v":344936,"vw":4.983496},{"c":5.005,"h":5.08,"l":5.005,"n":339,"o":5.0499,"t":"2026-10-19T14:15:00Z","v":63730,"vw":5.044066},{"c":5.01,"h":5.02,"l":4.925,"n":525,"o":5.01,"t":"2026-10-19T14:30:00Z","v":137609,"vw":4.963967},{"c":4.9999,"h":5.08,"l":4.99,"n":394,"o":5.01,"t":"2026-10-19T14:45:00Z","v":157275,"vw":5.008791},{"c":5.025,"h":5.0399,"l":4.963,"n":222,"o":4.9999,"t":"2026-10-19T15:00:00Z","v":36787,"vw":5.002557},{"c":5.06,"h":5.0873,"l":4.9906,"n":265,"o":5.03,"t":"2026-10-19T15:15:00Z","v":54231,"vw":5.030588},{"c":5.06,"h":5.0799,"l":5.035,"n":171,"o":5.06,"t":"2026-10-19T15:30:00Z","v":27728,"vw":5.054599},{"c":5.12,"h":5.16,"l":5.06,"n":296,"o":5.06,"t":"2026-10-19T15:45:00Z","v":90544,"vw":5.119972},{"c":5.0608,"h":5.12,"l":5.06,"n":130,"o":5.115,"t":"2026-10-19T16:00:00Z","v":61825,"vw":5.091311},{"c":5.05,"h":5.07,"l":5.03,"n":102,"o":5.065,"t":"2026-10-19T16:15:00Z","v":11296,"vw":5.049914},{"c":5.05,"h":5.05,"l":5.02,"n":115,"o":5.05,"t":"2026-10-19T16:30:00Z","v":19719,"vw":5.037245},{"c":4.96,"h":5.0301,"l":4.96,"n":137,"o":5.03,"t":"2026-10-19T16:45:00Z","v":38035,"vw":5.001746},{"c":4.9298,"h":4.96,"l":4.915,"n":204,"o":4.96,"t":"2026-10-19T17:00:00Z","v":39075,"vw":4.936577},{"c":4.94,"h":4.9497,"l":4.9101,"n":207,"o":4.925,"t":"2026-10-19T17:15:00Z","v":70049,"vw":4.937066},{"c":4.8922,"h":4.95,"l":4.89,"n":309,"o":4.94,"t":"2026-10-19T17:30:00Z","v":50123,"vw":4.91027},{"c":4.84,"h":4.89,"l":4.81,"n":405,"o":4.89,"t":"2026-10-19T17:45:00Z","v":96657,"vw":4.844746},{"c":4.82,"h":4.85,"l":4.8,"n":264,"o":4.845,"t":"2026-10-19T18:00:00Z","v":50172,"vw":4.820402},{"c":4.79,"h":4.8258,"l":4.78,"n":233,"o":4.8199,"t":"2026-10-19T18:15:00Z","v":48996,"vw":4.798171},{"c":4.87,"h":4.87,"l":4.773,"n":204,"o":4.7899,"t":"2026-10-19T18:30:00Z","v":37219,"vw":4.827288},{"c":4.85,"h":4.89,"l":4.85,"n":257,"o":4.88,"t":"2026-10-19T18:45:00Z","v":113691,"vw":4.868724},{"c":4.8352,"h":4.8657,"l":4.83,"n":323,"o":4.85,"t":"2026-10-19T19:00:00Z","v":120512,"vw":4.854005},{"c":4.89,"h":4.97,"l":4.8297,"n":230,"o":4.8399,"t":"2026-10-19T19:15:00Z","v":66067,"vw":4.892372},{"c":4.945,"h":4.97,"l":4.88,"n":153,"o":4.88,"t":"2026-10-19T19:30:00Z","v":69574,"vw":4.923488},{"c":4.91,"h":4.94,"l":4.88,"n":329,"o":4.94,"t":"2026-10-19T19:45:00Z","v":79497,"vw":4.899896},{"c":4.95,"h":4.95,"l":4.91,"n":26,"o":4.92,"t":"2026-10-19T20:00:00Z","v":4090,"vw":4.935317},{"c":4.95,"h":4.95,"l":4.94,"n":2,"o":4.94,"t":"2026-10-19T20:15:00Z","v":600,"vw":4.943333},{"c":4.96,"h":4.96,"l":4.9445,"n":11,"o":4.9445,"t":"2026-10-19T20:30:00Z","v":1281,"vw":4.951112},{"c":4.9699,"h":4.97,"l":4.9695,"n":3,"o":4.9695,"t":"2026-10-19T20:45:00Z","v":1000,"vw":4.96969},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-19T21:00:00Z","v":650,"vw":4.95},{"c":4.97,"h":4.9838,"l":4.9546,"n":3,"o":4.9546,"t":"2026-10-19T21:30:00Z","v":813,"vw":4.965818},{"c":4.9734,"h":4.9786,"l":4.97,"n":6,"o":4.97,"t":"2026-10-19T21:45:00Z","v":2258,"vw":4.975145},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-19T22:00:00Z","v":1016,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-19T22:30:00Z","v":5000,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-19T22:45:00Z","v":121,"vw":4.96},{"c":4.92,"h":4.96,"l":4.91,"n":9,"o":4.95,"t":"2026-10-19T23:15:00Z","v":1784,"vw":4.920609},{"c":4.93,"h":4.93,"l":4.91,"n":18,"o":4.91,"t":"2026-10-19T23:30:00Z","v":1402,"vw":4.920297},{"c":4.9295,"h":4.93,"l":4.92,"n":13,"o":4.92,"t":"2026-10-19T23:45:00Z","v":4512,"vw":4.927206},{"c":4.79,"h":4.88,"l":4.76,"n":56,"o":4.86,"t":"2026-10-20T08:00:00Z","v":6483,"vw":4.804871},{"c":4.75,"h":4.8,"l":4.73,"n":176,"o":4.8,"t":"2026-10-20T08:15:00Z","v":172379,"vw":4.750102},{"c":4.74,"h":4.75,"l":4.74,"n":35,"o":4.75,"t":"2026-10-20T08:30:00Z","v":58240,"vw":4.740028},{"c":4.63,"h":4.74,"l":4.63,"n":50,"o":4.74,"t":"2026-10-20T08:45:00Z","v":49899,"vw":4.698365},{"c":4.61,"h":4.63,"l":4.6,"n":103,"o":4.63,"t":"2026-10-20T09:00:00Z","v":94905,"vw":4.602406},{"c":4.63,"h":4.7,"l":4.63,"n":33,"o":4.64,"t":"2026-10-20T09:15:00Z","v":10683,"vw":4.656529},{"c":4.71,"h":4.72,"l":4.7,"n":10,"o":4.7,"t":"2026-10-20T09:30:00Z","v":4861,"vw":4.704743},{"c":4.7,"h":4.71,"l":4.7,"n":5,"o":4.71,"t":"2026-10-20T09:45:00Z","v":690,"vw":4.707246},{"c":4.64,"h":4.66,"l":4.62,"n":29,"o":4.66,"t":"2026-10-20T10:00:00Z","v":11470,"vw":4.642975},{"c":4.63,"h":4.65,"l":4.62,"n":21,"o":4.65,"t":"2026-10-20T10:15:00Z","v":9393,"vw":4.622891},{"c":4.61,"h":4.62,"l":4.6,"n":16,"o":4.62,"t":"2026-10-20T10:30:00Z","v":2566,"vw":4.616213},{"c":4.5904,"h":4.6,"l":4.59,"n":10,"o":4.6,"t":"2026-10-20T10:45:00Z","v":3371,"vw":4.59679},{"c":4.51,"h":4.61,"l":4.51,"n":184,"o":4.6,"t":"2026-10-20T11:00:00Z","v":55506,"vw":4.54711},{"c":4.48,"h":4.5191,"l":4.48,"n":101,"o":4.5,"t":"2026-10-20T11:15:00Z","v":19105,"vw":4.496568},{"c":4.53,"h":4.55,"l":4.4733,"n":69,"o":4.4733,"t":"2026-10-20T11:30:00Z","v":69798,"vw":4.507674},{"c":4.49,"h":4.52,"l":4.49,"n":49,"o":4.52,"t":"2026-10-20T11:45:00Z","v":23724,"vw":4.500867},{"c":4.4895,"h":4.49,"l":4.46,"n":48,"o":4.49,"t":"2026-10-20T12:00:00Z","v":10268,"vw":4.478835},{"c":4.535,"h":4.54,"l":4.48,"n":58,"o":4.48,"t":"2026-10-20T12:15:00Z","v":15634,"vw":4.524577},{"c":4.58,"h":4.58,"l":4.53,"n":67,"o":4.53,"t":"2026-10-20T12:30:00Z","v":14892,"vw":4.543534},{"c":4.543,"h":4.5896,"l":4.543,"n":18,"o":4.58,"t":"2026-10-20T12:45:00Z","v":3522,"vw":4.567329},{"c":4.55,"h":4.58,"l":4.54,"n":42,"o":4.54,"t":"2026-10-20T13:00:00Z","v":10556,"vw":4.55506},{"c":4.6116,"h":4.6292,"l":4.54,"n":34,"o":4.54,"t":"2026-10-20T13:15:00Z","v":19038,"vw":4.595243},{"c":4.76,"h":4.885,"l":4.62,"n":1285,"o":4.64,"t":"2026-10-20T13:30:00Z","v":234197,"vw":4.744923},{"c":4.95,"h":4.95,"l":4.75,"n":760,"o":4.75,"t":"2026-10-20T13:45:00Z","v":137307,"vw":4.853682},{"c":4.9962,"h":5.015,"l":4.8901,"n":859,"o":4.955,"t":"2026-10-20T14:00:00Z","v":220385,"vw":4.937187},{"c":5.14,"h":5.16,"l":4.971,"n":835,"o":5.005,"t":"2026-10-20T14:15:00Z","v":163346,"vw":5.089761},{"c":5.25,"h":5.27,"l":5.095,"n":684,"o":5.1401,"t":"2026-10-20T14:30:00Z","v":115474,"vw":5.166097},{"c":5.2,"h":5.265,"l":5.16,"n":409,"o":5.26,"t":"2026-10-20T14:45:00Z","v":80563,"vw":5.213292},{"c":5.09,"h":5.22,"l":5.045,"n":605,"o":5.19,"t":"2026-10-20T15:00:00Z","v":171777,"vw":5.131242},{"c":5.0699,"h":5.1387,"l":5.05,"n":454,"o":5.095,"t":"2026-10-20T15:15:00Z","v":94960,"vw":5.105121},{"c":5.055,"h":5.0733,"l":5.005,"n":218,"o":5.07,"t":"2026-10-20T15:30:00Z","v":24062,"vw":5.045068},{"c":5.05,"h":5.0786,"l":5.02,"n":227,"o":5.055,"t":"2026-10-20T15:45:00Z","v":56551,"vw":5.045242},{"c":5.07,"h":5.1,"l":5.045,"n":152,"o":5.05,"t":"2026-10-20T16:00:00Z","v":28167,"vw":5.074062},{"c":5.04,"h":5.075,"l":5,"n":214,"o":5.075,"t":"2026-10-20T16:15:00Z","v":43549,"vw":5.02835},{"c":5.095,"h":5.0999,"l":5.04,"n":129,"o":5.04,"t":"2026-10-20T16:30:00Z","v":30234,"vw":5.08007},{"c":5.11,"h":5.13,"l":5.085,"n":134,"o":5.095,"t":"2026-10-20T16:45:00Z","v":17304,"vw":5.109442},{"c":5.095,"h":5.11,"l":5.09,"n":117,"o":5.105,"t":"2026-10-20T17:00:00Z","v":13258,"vw":5.098496},{"c":5.095,"h":5.1102,"l":5.075,"n":144,"o":5.1,"t":"2026-10-20T17:15:00Z","v":18559,"vw":5.089271},{"c":5.105,"h":5.125,"l":5.101,"n":100,"o":5.105,"t":"2026-10-20T17:30:00Z","v":12167,"vw":5.112471},{"c":5.15,"h":5.15,"l":5.11,"n":107,"o":5.12,"t":"2026-10-20T17:45:00Z","v":16489,"vw":5.142305},{"c":5.12,"h":5.16,"l":5.1,"n":163,"o":5.16,"t":"2026-10-20T18:00:00Z","v":16831,"vw":5.126608},{"c":5.09,"h":5.12,"l":5.09,"n":116,"o":5.12,"t":"2026-10-20T18:15:00Z","v":10605,"vw":5.10074},{"c":5.0661,"h":5.095,"l":5.04,"n":216,"o":5.095,"t":"2026-10-20T18:30:00Z","v":56802,"vw":5.076002},{"c":5.095,"h":5.11,"l":5.06,"n":183,"o":5.06,"t":"2026-10-20T18:45:00Z","v":20943,"vw":5.094468},{"c":5.105,"h":5.12,"l":5.085,"n":112,"o":5.1,"t":"2026-10-20T19:00:00Z","v":11772,"vw":5.10851},{"c":5.095,"h":5.1105,"l":5.07,"n":152,"o":5.105,"t":"2026-10-20T19:15:00Z","v":27936,"vw":5.092991},{"c":5.14,"h":5.145,"l":5.09,"n":238,"o":5.1,"t":"2026-10-20T19:30:00Z","v":33443,"vw":5.121143},{"c":5.01,"h":5.155,"l":5,"n":422,"o":5.15,"t":"2026-10-20T19:45:00Z","v":86660,"vw":5.060998},{"c":4.99,"h":5.11,"l":4.95,"n":80,"o":5.01,"t":"2026-10-20T20:00:00Z","v":19742,"vw":4.991759},{"c":5.02,"h":5.03,"l":4.99,"n":12,"o":4.9901,"t":"2026-10-20T20:15:00Z","v":1491,"vw":5.011875},{"c":5.045,"h":5.0531,"l":5.03,"n":10,"o":5.03,"t":"2026-10-20T20:30:00Z","v":9296,"vw":5.043785},{"c":5.16,"h":5.16,"l":5.0942,"n":19,"o":5.0942,"t":"2026-10-20T20:45:00Z","v":15948,"vw":5.115155},{"c":5.16,"h":5.16,"l":5.12,"n":12,"o":5.1578,"t":"2026-10-20T21:00:00Z","v":1121,"vw":5.13738},{"c":5.11,"h":5.16,"l":5.11,"n":28,"o":5.16,"t":"2026-10-20T21:15:00Z","v":16258,"vw":5.135529},{"c":5.1491,"h":5.1567,"l":5.11,"n":17,"o":5.15,"t":"2026-10-20T21:30:00Z","v":4726,"vw":5.136822},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-20T21:45:00Z","v":1008,"vw":5.16},{"c":5.18,"h":5.2,"l":5.17,"n":16,"o":5.17,"t":"2026-10-20T22:00:00Z","v":8112,"vw":5.18298},{"c":5.19,"h":5.2,"l":5.18,"n":14,"o":5.18,"t":"2026-10-20T22:15:00Z","v":6258,"vw":5.190727},{"c":5.15,"h":5.1985,"l":5.15,"n":19,"o":5.19,"t":"2026-10-20T22:30:00Z","v":15002,"vw":5.180568},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-20T22:45:00Z","v":110,"vw":5.19},{"c":5.14,"h":5.15,"l":5.14,"n":16,"o":5.14,"t":"2026-10-20T23:00:00Z","v":2424,"vw":5.142568},{"c":5.12,"h":5.16,"l":5.12,"n":8,"o":5.14,"t":"2026-10-20T23:15:00Z","v":416,"vw":5.138571},{"c":5.12,"h":5.12,"l":5.12,"n":6,"o":5.12,"t":"2026-10-20T23:30:00Z","v":701,"vw":5.12},{"c":5.2,"h":5.2,"l":5.17,"n":38,"o":5.19,"t":"2026-10-20T23:45:00Z","v":6515,"vw":5.185745},{"c":5.21,"h":5.24,"l":5.19,"n":55,"o":5.24,"t":"2026-10-21T08:00:00Z","v":8844,"vw":5.221247},{"c":5.19,"h":5.21,"l":5.19,"n":12,"o":5.2,"t":"2026-10-21T08:15:00Z","v":2903,"vw":5.200189},{"c":5.18,"h":5.19,"l":5.18,"n":14,"o":5.19,"t":"2026-10-21T08:30:00Z","v":8971,"vw":5.183363},{"c":5.15,"h":5.18,"l":5.15,"n":4,"o":5.18,"t":"2026-10-21T08:45:00Z","v":869,"vw":5.163529},{"c":5.18,"h":5.18,"l":5.17,"n":4,"o":5.17,"t":"2026-10-21T09:00:00Z","v":3200,"vw":5.172344},{"c":5.18,"h":5.18,"l":5.16,"n":8,"o":5.16,"t":"2026-10-21T09:15:00Z","v":3000,"vw":5.163509},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-21T09:30:00Z","v":300,"vw":5.17},{"c":5.21,"h":5.21,"l":5.19,"n":7,"o":5.19,"t":"2026-10-21T09:45:00Z","v":1881,"vw":5.191486},{"c":5.1429,"h":5.1429,"l":5.1429,"n":1,"o":5.1429,"t":"2026-10-21T10:15:00Z","v":500,"vw":5.1429},{"c":5.13,"h":5.14,"l":5.13,"n":6,"o":5.14,"t":"2026-10-21T10:30:00Z","v":5471,"vw":5.135392},{"c":5.17,"h":5.17,"l":5.14,"n":13,"o":5.15,"t":"2026-10-21T10:45:00Z","v":5961,"vw":5.156506},{"c":5.1552,"h":5.1638,"l":5.1402,"n":9,"o":5.15,"t":"2026-10-21T11:00:00Z","v":1077,"vw":5.149447},{"c":5.15,"h":5.1597,"l":5.1404,"n":14,"o":5.1575,"t":"2026-10-21T11:15:00Z","v":8661,"vw":5.152831},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-21T11:30:00Z","v":773,"vw":5.14},{"c":5.18,"h":5.19,"l":5.13,"n":19,"o":5.13,"t":"2026-10-21T11:45:00Z","v":6316,"vw":5.141746},{"c":5.17,"h":5.18,"l":5.17,"n":17,"o":5.18,"t":"2026-10-21T12:00:00Z","v":3085,"vw":5.176111},{"c":5.22,"h":5.24,"l":5.15,"n":57,"o":5.17,"t":"2026-10-21T12:15:00Z","v":14607,"vw":5.18886},{"c":5.2054,"h":5.2399,"l":5.19,"n":32,"o":5.23,"t":"2026-10-21T12:30:00Z","v":6347,"vw":5.213878},{"c":5.17,"h":5.1822,"l":5.17,"n":10,"o":5.18,"t":"2026-10-21T12:45:00Z","v":2535,"vw":5.179776},{"c":5.2184,"h":5.2196,"l":5.17,"n":53,"o":5.175,"t":"2026-10-21T13:00:00Z","v":24684,"vw":5.195403},{"c":5.25,"h":5.34,"l":5.22,"n":93,"o":5.22,"t":"2026-10-21T13:15:00Z","v":34425,"vw":5.287862},{"c":5.15,"h":5.3898,"l":5.12,"n":1856,"o":5.23,"t":"2026-10-21T13:30:00Z","v":313696,"vw":5.278851},{"c":5.08,"h":5.23,"l":5.055,"n":597,"o":5.14,"t":"2026-10-21T13:45:00Z","v":117657,"vw":5.121957},{"c":5.05,"h":5.14,"l":5.03,"n":462,"o":5.085,"t":"2026-10-21T14:00:00Z","v":81489,"vw":5.087361},{"c":5.1,"h":5.165,"l":5.01,"n":603,"o":5.06,"t":"2026-10-21T14:15:00Z","v":134034,"vw":5.100156},{"c":5.15,"h":5.18,"l":5.11,"n":135,"o":5.115,"t":"2026-10-21T14:30:00Z","v":28630,"vw":5.139188},{"c":5.1128,"h":5.2,"l":5.11,"n":151,"o":5.155,"t":"2026-10-21T14:45:00Z","v":62320,"vw":5.172454},{"c":5.1051,"h":5.125,"l":5.09,"n":220,"o":5.125,"t":"2026-10-21T15:00:00Z","v":43110,"vw":5.108289},{"c":5.105,"h":5.13,"l":5.07,"n":161,"o":5.11,"t":"2026-10-21T15:15:00Z","v":44263,"vw":5.110269},{"c":5.2137,"h":5.235,"l":5.11,"n":216,"o":5.11,"t":"2026-10-21T15:30:00Z","v":86359,"vw":5.19345},{"c":5.18,"h":5.22,"l":5.175,"n":178,"o":5.22,"t":"2026-10-21T15:45:00Z","v":29342,"vw":5.191348},{"c":5.13,"h":5.18,"l":5.1266,"n":125,"o":5.17,"t":"2026-10-21T16:00:00Z","v":31515,"vw":5.145151},{"c":5.12,"h":5.13,"l":5.1,"n":91,"o":5.13,"t":"2026-10-21T16:15:00Z","v":16918,"vw":5.112728},{"c":5.21,"h":5.28,"l":5.11,"n":263,"o":5.13,"t":"2026-10-21T16:30:00Z","v":70748,"vw":5.17984},{"c":5.18,"h":5.2,"l":5.16,"n":222,"o":5.19,"t":"2026-10-21T16:45:00Z","v":57752,"vw":5.181768},{"c":5.173,"h":5.21,"l":5.173,"n":129,"o":5.18,"t":"2026-10-21T17:00:00Z","v":20462,"vw":5.19072},{"c":5.24,"h":5.25,"l":5.185,"n":253,"o":5.185,"t":"2026-10-21T17:15:00Z","v":61403,"vw":5.238341},{"c":5.259,"h":5.265,"l":5.22,"n":193,"o":5.25,"t":"2026-10-21T17:30:00Z","v":52864,"vw":5.243496},{"c":5.255,"h":5.265,"l":5.24,"n":165,"o":5.26,"t":"2026-10-21T17:45:00Z","v":25639,"vw":5.252334},{"c":5.31,"h":5.325,"l":5.255,"n":242,"o":5.255,"t":"2026-10-21T18:00:00Z","v":90188,"vw":5.299773},{"c":5.2703,"h":5.32,"l":5.27,"n":244,"o":5.31,"t":"2026-10-21T18:15:00Z","v":86798,"vw":5.305991},{"c":5.28,"h":5.29,"l":5.24,"n":161,"o":5.271,"t":"2026-10-21T18:30:00Z","v":29588,"vw":5.259566},{"c":5.165,"h":5.285,"l":5.16,"n":315,"o":5.28,"t":"2026-10-21T18:45:00Z","v":67173,"vw":5.202673},{"c":5.095,"h":5.17,"l":5.055,"n":373,"o":5.165,"t":"2026-10-21T19:00:00Z","v":96701,"vw":5.112666},{"c":5.135,"h":5.135,"l":5.095,"n":179,"o":5.095,"t":"2026-10-21T19:15:00Z","v":29048,"vw":5.117307},{"c":5.12,"h":5.1658,"l":5.115,"n":158,"o":5.14,"t":"2026-10-21T19:30:00Z","v":35580,"vw":5.136825},{"c":5.0984,"h":5.15,"l":5.09,"n":420,"o":5.135,"t":"2026-10-21T19:45:00Z","v":99357,"vw":5.112034},{"c":5.0908,"h":5.13,"l":5.09,"n":23,"o":5.09,"t":"2026-10-21T20:00:00Z","v":5672,"vw":5.097389},{"c":5.1009,"h":5.11,"l":5.1006,"n":6,"o":5.11,"t":"2026-10-21T20:15:00Z","v":1595,"vw":5.105191},{"c":5.13,"h":5.13,"l":5.1005,"n":11,"o":5.1005,"t":"2026-10-21T20:30:00Z","v":6747,"vw":5.119954},{"c":5.14,"h":5.15,"l":5.12,"n":22,"o":5.14,"t":"2026-10-21T20:45:00Z","v":6947,"vw":5.137073},{"c":5.1,"h":5.14,"l":5.1,"n":7,"o":5.14,"t":"2026-10-21T21:00:00Z","v":3620,"vw":5.12588},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-21T21:15:00Z","v":490,"vw":5.12},{"c":5.1487,"h":5.15,"l":5.13,"n":3,"o":5.13,"t":"2026-10-21T21:30:00Z","v":1600,"vw":5.147937},{"c":5.15,"h":5.15,"l":5.11,"n":6,"o":5.12,"t":"2026-10-21T21:45:00Z","v":1084,"vw":5.114621},{"c":5.08,"h":5.11,"l":5.08,"n":27,"o":5.11,"t":"2026-10-21T22:00:00Z","v":5233,"vw":5.09738},{"c":5.0509,"h":5.07,"l":5.0509,"n":4,"o":5.07,"t":"2026-10-21T22:15:00Z","v":1044,"vw":5.060852},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-10-21T22:30:00Z","v":402,"vw":5.06},{"c":5.04,"h":5.05,"l":5.04,"n":14,"o":5.05,"t":"2026-10-21T22:45:00Z","v":992,"vw":5.044505},{"c":4.9984,"h":5.03,"l":4.97,"n":100,"o":5.03,"t":"2026-10-21T23:00:00Z","v":13287,"vw":4.997051},{"c":5.05,"h":5.05,"l":5,"n":10,"o":5,"t":"2026-10-21T23:15:00Z","v":1368,"vw":5.010973},{"c":5,"h":5,"l":4.9716,"n":5,"o":4.9716,"t":"2026-10-21T23:45:00Z","v":1663,"vw":4.982336},{"c":4.68,"h":4.87,"l":4.66,"n":99,"o":4.71,"t":"2026-10-22T08:00:00Z","v":24327,"vw":4.758778},{"c":4.69,"h":4.7,"l":4.67,"n":33,"o":4.68,"t":"2026-10-22T08:15:00Z","v":10616,"vw":4.687252},{"c":4.7,"h":4.73,"l":4.7,"n":10,"o":4.71,"t":"2026-10-22T08:30:00Z","v":864,"vw":4.712619},{"c":4.72,"h":4.76,"l":4.72,"n":11,"o":4.75,"t":"2026-10-22T08:45:00Z","v":1300,"vw":4.736667},{"c":4.75,"h":4.76,"l":4.72,"n":43,"o":4.72,"t":"2026-10-22T09:00:00Z","v":20774,"vw":4.735182},{"c":4.75,"h":4.77,"l":4.75,"n":13,"o":4.77,"t":"2026-10-22T09:15:00Z","v":1675,"vw":4.7589},{"c":4.75,"h":4.7537,"l":4.75,"n":22,"o":4.75,"t":"2026-10-22T09:30:00Z","v":7480,"vw":4.750052},{"c":4.77,"h":4.77,"l":4.75,"n":28,"o":4.75,"t":"2026-10-22T09:45:00Z","v":3260,"vw":4.761721},{"c":4.77,"h":4.77,"l":4.77,"n":22,"o":4.77,"t":"2026-10-22T10:00:00Z","v":23486,"vw":4.77},{"c":4.78,"h":4.79,"l":4.77,"n":21,"o":4.77,"t":"2026-10-22T10:15:00Z","v":1679,"vw":4.7776},{"c":4.82,"h":4.82,"l":4.79,"n":5,"o":4.79,"t":"2026-10-22T10:30:00Z","v":908,"vw":4.816432},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-22T10:45:00Z","v":554,"vw":4.78},{"c":4.7693,"h":4.8079,"l":4.7,"n":141,"o":4.78,"t":"2026-10-22T11:00:00Z","v":56407,"vw":4.748475},{"c":4.76,"h":4.76,"l":4.7325,"n":2,"o":4.7325,"t":"2026-10-22T11:15:00Z","v":2100,"vw":4.75869},{"c":4.7383,"h":4.7589,"l":4.7383,"n":5,"o":4.7495,"t":"2026-10-22T11:30:00Z","v":1537,"vw":4.743131},{"c":4.74,"h":4.75,"l":4.7261,"n":27,"o":4.73,"t":"2026-10-22T11:45:00Z","v":11030,"vw":4.731033},{"c":4.72,"h":4.74,"l":4.72,"n":8,"o":4.73,"t":"2026-10-22T12:00:00Z","v":1581,"vw":4.727333},{"c":4.73,"h":4.74,"l":4.73,"n":14,"o":4.7391,"t":"2026-10-22T12:15:00Z","v":3296,"vw":4.734267},{"c":4.7055,"h":4.734,"l":4.7055,"n":5,"o":4.72,"t":"2026-10-22T12:30:00Z","v":1154,"vw":4.716739},{"c":4.67,"h":4.71,"l":4.67,"n":22,"o":4.71,"t":"2026-10-22T12:45:00Z","v":3528,"vw":4.696226},{"c":4.645,"h":4.66,"l":4.64,"n":52,"o":4.66,"t":"2026-10-22T13:00:00Z","v":11154,"vw":4.645653},{"c":4.64,"h":4.685,"l":4.64,"n":194,"o":4.6484,"t":"2026-10-22T13:15:00Z","v":80288,"vw":4.642766},{"c":4.79,"h":4.898,"l":4.59,"n":2278,"o":4.6401,"t":"2026-10-22T13:30:00Z","v":362689,"vw":4.78032},{"c":4.81,"h":4.8199,"l":4.66,"n":561,"o":4.78,"t":"2026-10-22T13:45:00Z","v":82839,"vw":4.769201},{"c":4.78,"h":4.85,"l":4.72,"n":312,"o":4.8,"t":"2026-10-22T14:00:00Z","v":50926,"vw":4.791086},{"c":4.74,"h":4.7999,"l":4.7242,"n":219,"o":4.76,"t":"2026-10-22T14:15:00Z","v":48746,"vw":4.763644},{"c":4.77,"h":4.77,"l":4.68,"n":402,"o":4.74,"t":"2026-10-22T14:30:00Z","v":92818,"vw":4.725998},{"c":4.72,"h":4.79,"l":4.695,"n":274,"o":4.76,"t":"2026-10-22T14:45:00Z","v":43752,"vw":4.723524},{"c":4.62,"h":4.74,"l":4.615,"n":749,"o":4.72,"t":"2026-10-22T15:00:00Z","v":319368,"vw":4.660533},{"c":4.75,"h":4.78,"l":4.62,"n":216,"o":4.62,"t":"2026-10-22T15:15:00Z","v":77079,"vw":4.70855},{"c":4.77,"h":4.78,"l":4.72,"n":210,"o":4.74,"t":"2026-10-22T15:30:00Z","v":33499,"vw":4.747253},{"c":4.86,"h":4.88,"l":4.74,"n":215,"o":4.745,"t":"2026-10-22T15:45:00Z","v":38085,"vw":4.80743},{"c":4.8203,"h":4.905,"l":4.81,"n":155,"o":4.88,"t":"2026-10-22T16:00:00Z","v":52061,"vw":4.831161},{"c":4.795,"h":4.84,"l":4.79,"n":129,"o":4.83,"t":"2026-10-22T16:15:00Z","v":25742,"vw":4.816609},{"c":4.735,"h":4.795,"l":4.735,"n":170,"o":4.79,"t":"2026-10-22T16:30:00Z","v":23141,"vw":4.771546},{"c":4.75,"h":4.75,"l":4.695,"n":202,"o":4.735,"t":"2026-10-22T16:45:00Z","v":32897,"vw":4.721421},{"c":4.7,"h":4.75,"l":4.69,"n":160,"o":4.75,"t":"2026-10-22T17:00:00Z","v":19918,"vw":4.706155},{"c":4.67,"h":4.7201,"l":4.66,"n":132,"o":4.71,"t":"2026-10-22T17:15:00Z","v":24557,"vw":4.694429},{"c":4.6717,"h":4.68,"l":4.635,"n":170,"o":4.665,"t":"2026-10-22T17:30:00Z","v":30363,"vw":4.663613},{"c":4.65,"h":4.6771,"l":4.645,"n":106,"o":4.6771,"t":"2026-10-22T17:45:00Z","v":21751,"vw":4.654956},{"c":4.63,"h":4.655,"l":4.5811,"n":298,"o":4.64,"t":"2026-10-22T18:00:00Z","v":121983,"vw":4.606198},{"c":4.64,"h":4.7028,"l":4.63,"n":106,"o":4.63,"t":"2026-10-22T18:15:00Z","v":14675,"vw":4.66356},{"c":4.71,"h":4.71,"l":4.63,"n":131,"o":4.63,"t":"2026-10-22T18:30:00Z","v":26735,"vw":4.661333},{"c":4.665,"h":4.7199,"l":4.66,"n":212,"o":4.71,"t":"2026-10-22T18:45:00Z","v":56489,"vw":4.676237},{"c":4.69,"h":4.71,"l":4.645,"n":179,"o":4.6602,"t":"2026-10-22T19:00:00Z","v":64646,"vw":4.66557},{"c":4.74,"h":4.74,"l":4.675,"n":88,"o":4.69,"t":"2026-10-22T19:15:00Z","v":21250,"vw":4.718027},{"c":4.69,"h":4.745,"l":4.675,"n":282,"o":4.74,"t":"2026-10-22T19:30:00Z","v":82192,"vw":4.708694},{"c":4.805,"h":4.82,"l":4.665,"n":285,"o":4.69,"t":"2026-10-22T19:45:00Z","v":90491,"vw":4.751805},{"c":4.7647,"h":4.8,"l":4.7647,"n":4,"o":4.8,"t":"2026-10-22T20:00:00Z","v":2392,"vw":4.782867},{"c":4.761,"h":4.8,"l":4.761,"n":8,"o":4.8,"t":"2026-10-22T20:15:00Z","v":1243,"vw":4.778042},{"c":4.78,"h":4.78,"l":4.76,"n":7,"o":4.7609,"t":"2026-10-22T20:30:00Z","v":4117,"vw":4.770061},{"c":4.74,"h":4.78,"l":4.736,"n":13,"o":4.765,"t":"2026-10-22T20:45:00Z","v":4518,"vw":4.749783},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-22T21:00:00Z","v":100,"vw":4.76},{"c":4.775,"h":4.7996,"l":4.775,"n":6,"o":4.7996,"t":"2026-10-22T21:15:00Z","v":451,"vw":4.78365},{"c":4.73,"h":4.77,"l":4.73,"n":2,"o":4.77,"t":"2026-10-22T21:30:00Z","v":1679,"vw":4.734264},{"c":4.74,"h":4.7899,"l":4.74,"n":6,"o":4.789,"t":"2026-10-22T21:45:00Z","v":1116,"vw":4.757189},{"c":4.81,"h":4.81,"l":4.74,"n":4,"o":4.74,"t":"2026-10-22T22:00:00Z","v":2439,"vw":4.766322},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T22:15:00Z","v":105,"vw":4.81},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-22T22:30:00Z","v":501,"vw":4.79},{"c":4.74,"h":4.74,"l":4.73,"n":3,"o":4.73,"t":"2026-10-22T22:45:00Z","v":624,"vw":4.737372},{"c":4.73,"h":4.74,"l":4.73,"n":3,"o":4.74,"t":"2026-10-22T23:15:00Z","v":643,"vw":4.732188},{"c":4.6923,"h":4.7305,"l":4.6923,"n":4,"o":4.7305,"t":"2026-10-22T23:30:00Z","v":2750,"vw":4.698795},{"c":4.67,"h":4.69,"l":4.67,"n":2,"o":4.69,"t":"2026-10-22T23:45:00Z","v":800,"vw":4.675},{"c":4.93,"h":4.93,"l":4.78,"n":68,"o":4.86,"t":"2026-10-23T08:00:00Z","v":14784,"vw":4.820217},{"c":4.92,"h":4.92,"l":4.89,"n":10,"o":4.9,"t":"2026-10-23T08:15:00Z","v":1714,"vw":4.915308},{"c":4.92,"h":4.9398,"l":4.92,"n":23,"o":4.92,"t":"2026-10-23T08:45:00Z","v":2008,"vw":4.924389},{"c":4.91,"h":4.91,"l":4.91,"n":7,"o":4.91,"t":"2026-10-23T09:00:00Z","v":1272,"vw":4.91},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-10-23T09:15:00Z","v":200,"vw":4.875},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-23T10:15:00Z","v":697,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-23T10:30:00Z","v":5000,"vw":4.85},{"c":4.82,"h":4.82,"l":4.8,"n":4,"o":4.8,"t":"2026-10-23T11:00:00Z","v":1164,"vw":4.817699},{"c":4.8,"h":4.8,"l":4.79,"n":5,"o":4.79,"t":"2026-10-23T11:15:00Z","v":5717,"vw":4.795439},{"c":4.8,"h":4.8,"l":4.7856,"n":12,"o":4.7856,"t":"2026-10-23T11:45:00Z","v":3823,"vw":4.795821},{"c":4.7805,"h":4.81,"l":4.7805,"n":4,"o":4.81,"t":"2026-10-23T12:00:00Z","v":2710,"vw":4.782195},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-23T12:15:00Z","v":695,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":23,"o":4.75,"t":"2026-10-23T12:30:00Z","v":206,"vw":4.75},{"c":4.6999,"h":4.71,"l":4.68,"n":22,"o":4.71,"t":"2026-10-23T12:45:00Z","v":2918,"vw":4.705655},{"c":4.71,"h":4.7143,"l":4.7,"n":8,"o":4.7,"t":"2026-10-23T13:00:00Z","v":1329,"vw":4.703547},{"c":4.68,"h":4.74,"l":4.67,"n":133,"o":4.7,"t":"2026-10-23T13:15:00Z","v":12838,"vw":4.705538},{"c":4.655,"h":4.71,"l":4.55,"n":1765,"o":4.66,"t":"2026-10-23T13:30:00Z","v":195639,"vw":4.622902},{"c":4.64,"h":4.7,"l":4.5898,"n":322,"o":4.65,"t":"2026-10-23T13:45:00Z","v":57993,"vw":4.648657},{"c":4.53,"h":4.72,"l":4.52,"n":205,"o":4.64,"t":"2026-10-23T14:00:00Z","v":62172,"vw":4.595204},{"c":4.51,"h":4.56,"l":4.48,"n":441,"o":4.55,"t":"2026-10-23T14:15:00Z","v":257929,"vw":4.517178},{"c":4.65,"h":4.65,"l":4.5,"n":248,"o":4.515,"t":"2026-10-23T14:30:00Z","v":45201,"vw":4.578653},{"c":4.55,"h":4.65,"l":4.5406,"n":225,"o":4.6208,"t":"2026-10-23T14:45:00Z","v":58579,"vw":4.591756},{"c":4.51,"h":4.58,"l":4.5,"n":195,"o":4.5388,"t":"2026-10-23T15:00:00Z","v":87204,"vw":4.532811},{"c":4.555,"h":4.59,"l":4.5199,"n":166,"o":4.5199,"t":"2026-10-23T15:15:00Z","v":58912,"vw":4.560302},{"c":4.535,"h":4.57,"l":4.515,"n":138,"o":4.555,"t":"2026-10-23T15:30:00Z","v":89645,"vw":4.535297},{"c":4.58,"h":4.5863,"l":4.53,"n":95,"o":4.54,"t":"2026-10-23T15:45:00Z","v":24288,"vw":4.55197},{"c":4.57,"h":4.6,"l":4.565,"n":82,"o":4.575,"t":"2026-10-23T16:00:00Z","v":19547,"vw":4.584794},{"c":4.53,"h":4.56,"l":4.5201,"n":78,"o":4.5505,"t":"2026-10-23T16:15:00Z","v":28610,"vw":4.532017},{"c":4.595,"h":4.6,"l":4.53,"n":88,"o":4.55,"t":"2026-10-23T16:30:00Z","v":18169,"vw":4.566951},{"c":4.595,"h":4.61,"l":4.58,"n":123,"o":4.59,"t":"2026-10-23T16:45:00Z","v":77270,"vw":4.584257},{"c":4.5997,"h":4.615,"l":4.581,"n":86,"o":4.59,"t":"2026-10-23T17:00:00Z","v":33135,"vw":4.597483},{"c":4.545,"h":4.6,"l":4.5405,"n":58,"o":4.59,"t":"2026-10-23T17:15:00Z","v":14147,"vw":4.572862},{"c":4.56,"h":4.56,"l":4.5499,"n":18,"o":4.5499,"t":"2026-10-23T17:30:00Z","v":2663,"vw":4.553721}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.14946926392860632,"strike":9.021229442855747,"iv":1.8823457887255426,"gamma":0.09782891791358088,"theta":-0.009934966929375233,"vega":0.0029513911612327427,"rho":0.00040754043052902017,"breakevenPct":101.11181374527092},{"delta":0.2,"premium":0.22459341250860493,"strike":8.655824333562798,"iv":2.022146155547612,"gamma":0.111232927346122,"theta":-0.012854402080021018,"vega":0.003543747159444012,"rho":0.0005249908914115248,"breakevenPct":94.74600320332026},{"delta":0.25,"premium":0.2466725471359958,"strike":6.766637264320021,"iv":1.5646994578873124,"gamma":0.15749941441117157,"theta":-0.011149870647527486,"vega":0.0039515383746101095,"rho":0.0006821671345670396,"breakevenPct":53.80065376000039},{"delta":0.3,"premium":0.31832088959581084,"strike":6.408395552020946,"iv":1.603624944855858,"gamma":0.16763987496669888,"theta":-0.012481706793542678,"vega":0.0043012867976894974,"rho":0.0008033007982778704,"breakevenPct":47.515711438963976},{"delta":0.35,"premium":0.3899692320556259,"strike":6.050153839721871,"iv":1.6425504318244035,"gamma":0.17778033552222616,"theta":-0.013813542939557872,"vega":0.004651035220768885,"rho":0.0009244344619887012,"breakevenPct":41.23076911792757},{"delta":0.4,"premium":0.4654600811907984,"strike":5.7090663058186735,"iv":1.6248125845737482,"gamma":0.18565872801082545,"theta":-0.014087280108254397,"vega":0.004787280108254398,"rho":0.001041688122159812,"breakevenPct":35.4062804168744},{"delta":0.45,"premium":0.5415764546684709,"strike":5.370771312584574,"iv":1.5978504736129906,"gamma":0.19316887686062245,"theta":-0.014188768606224629,"vega":0.004888768606224628,"rho":0.0011583101538477126,"breakevenPct":29.656749281865025},{"delta":0.5,"premium":0.6176928281461433,"strike":5.032476319350474,"iv":1.5708883626522328,"gamma":0.20067902571041948,"theta":-0.014290257104194858,"vega":0.004990257104194858,"rho":0.0012749321855356132,"breakevenPct":23.90721814685565},{"delta":0.55,"premium":0.7538750648004148,"strike":4.765681700362882,"iv":1.6322220321410057,"gamma":0.18935603939865214,"theta":-0.014393727319854848,"vega":0.00485940902021773,"rho":0.0013460781750125879,"breakevenPct":21.04291151673898},{"delta":0.6,"premium":0.8964359771902539,"strike":4.506480041472265,"iv":1.702932244686366,"gamma":0.17603307413167443,"theta":-0.014497407983411094,"vega":0.004703888024883359,"rho":0.001412394850272473,"breakevenPct":18.485000409265787},{"delta":0.65,"premium":1.0389968895800934,"strike":4.247278382581649,"iv":1.7736424572317264,"gamma":0.16271010886469672,"theta":-0.01460108864696734,"vega":0.004548367029548989,"rho":0.0014787115255323583,"breakevenPct":15.92708930179259},{"delta":0.7,"premium":1.1833869394877696,"strike":3.986021767520384,"iv":1.8407031244935754,"gamma":0.1492440111663249,"theta":-0.014623726852599547,"vega":0.004377457947042279,"rho":0.001543661178614646,"breakevenPct":13.364226030880568},{"delta":0.75,"premium":1.3657117109610244,"strike":3.682147148398293,"iv":1.832075396093042,"gamma":0.1328094713038229,"theta":-0.012965614952589664,"vega":0.0038874133175265902,"rho":0.0015802599804485033,"breakevenPct":10.698659196476262},{"delta":0.8,"premium":1.548036482434279,"strike":3.3782725292762015,"iv":1.8234476676925087,"gamma":0.11637493144132088,"theta":-0.01130750305257978,"vega":0.0033973686880109013,"rho":0.0016168587822823607,"breakevenPct":8.033092362071956},{"delta":0.85,"premium":1.7303612539075333,"strike":3.074397910154111,"iv":1.8148199392919753,"gamma":0.0999403915788189,"theta":-0.009649391152569901,"vega":0.002907324058495213,"rho":0.001653457584116218,"breakevenPct":5.367525527667656},{"delta":0.9,"premium":2.1618417461403014,"strike":2.557895147268227,"iv":2.0207463388870397,"gamma":0.06987131811819354,"theta":-0.00767737509766994,"vega":0.0021538799749318627,"rho":0.0014978768479345852,"breakevenPct":3.5030020484326565}],"put":[{"delta":0.1,"premium":0.1652977841273407,"strike":2.597022158726593,"iv":2.1610841048105343,"gamma":0.07494658631722384,"theta":-0.008097265292429441,"vega":0.002214672270165962,"rho":-0.0004842627872552764,"breakevenPct":46.67271108334973},{"delta":0.15,"premium":0.20594131558764828,"strike":3.2023532889691206,"iv":1.539448498738428,"gamma":0.11294260961916931,"theta":-0.007690955638791375,"vega":0.0028099828723484785,"rho":-0.0006940097677549244,"breakevenPct":34.289211110055426},{"delta":0.2,"premium":0.311519966948453,"strike":3.4662999173711326,"iv":1.580663423047353,"gamma":0.1304003827432033,"theta":-0.00941466323680879,"vega":0.003336130168063741,"rho":-0.0009527980959486377,"breakevenPct":30.816229157397373},{"delta":0.25,"premium":0.4170986183092577,"strike":3.730246545773144,"iv":1.6218783473562783,"gamma":0.14785815586723727,"theta":-0.011138370834826203,"vega":0.003862277463779003,"rho":-0.0012115864241423508,"breakevenPct":27.343247204739324},{"delta":0.3,"premium":0.5226772696700623,"strike":3.9941931741751557,"iv":1.6630932716652036,"gamma":0.16531592899127123,"theta":-0.012862078432843618,"vega":0.0043884247594942645,"rho":-0.001470374752336064,"breakevenPct":23.870265252081275},{"delta":0.35,"premium":0.6382496343247197,"strike":4.2384202827888835,"iv":1.6175318868844466,"gamma":0.17745411994149193,"theta":-0.0129,"vega":0.004543052169673331,"rho":-0.0017361285952413692,"breakevenPct":21.048889288066572},{"delta":0.4,"premium":0.7540468064358851,"strike":4.482203803022916,"iv":1.5700184787908338,"gamma":0.18947264748902976,"theta":-0.0129,"vega":0.0046893222818137495,"rho":-0.0020020391266166696,"breakevenPct":18.242171127477384},{"delta":0.45,"premium":0.8698439785470502,"strike":4.725987323256948,"iv":1.522505070697221,"gamma":0.20149117503656752,"theta":-0.0129,"vega":0.004835592393954169,"rho":-0.0022679496579919695,"breakevenPct":15.435452966888201},{"delta":0.5,"premium":0.9856411506582156,"strike":4.96977084349098,"iv":1.4749916626036081,"gamma":0.21350970258410532,"theta":-0.0129,"vega":0.004981862506094588,"rho":-0.0025338601893672695,"breakevenPct":12.628734806299015},{"delta":0.55,"premium":1.240659340659341,"strike":5.300824175824176,"iv":1.5088388736263738,"gamma":0.20531346153846153,"theta":-0.012869917582417583,"vega":0.004909752747252747,"rho":-0.002906411726700914,"breakevenPct":10.961297474455359},{"delta":0.6,"premium":1.5153846153846153,"strike":5.644230769230769,"iv":1.5542028846153846,"gamma":0.19425576923076923,"theta":-0.012835576923076924,"vega":0.00480673076923077,"rho":-0.00329405856624784,"breakevenPct":9.455128205128196},{"delta":0.65,"premium":1.79010989010989,"strike":5.987637362637362,"iv":1.5995668956043956,"gamma":0.18319807692307694,"theta":-0.012801236263736264,"vega":0.004703708791208791,"rho":-0.0036817054057947662,"breakevenPct":7.94895893580103},{"delta":0.7,"premium":2.3172395770690217,"strike":6.574710641187802,"iv":1.6884137514372457,"gamma":0.16244729339987898,"theta":-0.012428711564018907,"vega":0.00437923267144112,"rho":-0.004266789385456113,"breakevenPct":6.634406488623235},{"delta":0.75,"premium":2.9861104343983085,"strike":7.301168878314009,"iv":1.8024294359084487,"gamma":0.13941888032309727,"theta":-0.012038779647913247,"vega":0.004013885903269115,"rho":-0.00496071759501106,"breakevenPct":5.371525352725864}]},"raw":{"call":[{"delta":0.15,"premium":0.14946926392860632,"strike":9.021229442855747,"iv":1.8823457887255426,"gamma":0.09782891791358088,"theta":-0.009934966929375233,"vega":0.0029513911612327427,"rho":0.00040754043052902017,"breakevenPct":101.11181374527092},{"delta":0.2,"premium":0.22459341250860493,"strike":8.655824333562798,"iv":2.022146155547612,"gamma":0.111232927346122,"theta":-0.012854402080021018,"vega":0.003543747159444012,"rho":0.0005249908914115248,"breakevenPct":94.74600320332026},{"delta":0.25,"premium":0.2466725471359958,"strike":6.766637264320021,"iv":1.5646994578873124,"gamma":0.15749941441117157,"theta":-0.011149870647527486,"vega":0.0039515383746101095,"rho":0.0006821671345670396,"breakevenPct":53.80065376000039},{"delta":0.3,"premium":0.31832088959581084,"strike":6.408395552020946,"iv":1.603624944855858,"gamma":0.16763987496669888,"theta":-0.012481706793542678,"vega":0.0043012867976894974,"rho":0.0008033007982778704,"breakevenPct":47.515711438963976},{"delta":0.35,"premium":0.3899692320556259,"strike":6.050153839721871,"iv":1.6425504318244035,"gamma":0.17778033552222616,"theta":-0.013813542939557872,"vega":0.004651035220768885,"rho":0.0009244344619887012,"breakevenPct":41.23076911792757},{"delta":0.4,"premium":0.4654600811907984,"strike":5.7090663058186735,"iv":1.6248125845737482,"gamma":0.18565872801082545,"theta":-0.014087280108254397,"vega":0.004787280108254398,"rho":0.001041688122159812,"breakevenPct":35.4062804168744},{"delta":0.45,"premium":0.5415764546684709,"strike":5.370771312584574,"iv":1.5978504736129906,"gamma":0.19316887686062245,"theta":-0.014188768606224629,"vega":0.004888768606224628,"rho":0.0011583101538477126,"breakevenPct":29.656749281865025},{"delta":0.5,"premium":0.6176928281461433,"strike":5.032476319350474,"iv":1.5708883626522328,"gamma":0.20067902571041948,"theta":-0.014290257104194858,"vega":0.004990257104194858,"rho":0.0012749321855356132,"breakevenPct":23.90721814685565},{"delta":0.55,"premium":0.7538750648004148,"strike":4.765681700362882,"iv":1.6322220321410057,"gamma":0.18935603939865214,"theta":-0.014393727319854848,"vega":0.00485940902021773,"rho":0.0013460781750125879,"breakevenPct":21.04291151673898},{"delta":0.6,"premium":0.8964359771902539,"strike":4.506480041472265,"iv":1.702932244686366,"gamma":0.17603307413167443,"theta":-0.014497407983411094,"vega":0.004703888024883359,"rho":0.001412394850272473,"breakevenPct":18.485000409265787},{"delta":0.65,"premium":1.0389968895800934,"strike":4.247278382581649,"iv":1.7736424572317264,"gamma":0.16271010886469672,"theta":-0.01460108864696734,"vega":0.004548367029548989,"rho":0.0014787115255323583,"breakevenPct":15.92708930179259},{"delta":0.7,"premium":1.1833869394877696,"strike":3.986021767520384,"iv":1.8407031244935754,"gamma":0.1492440111663249,"theta":-0.014623726852599547,"vega":0.004377457947042279,"rho":0.001543661178614646,"breakevenPct":13.364226030880568},{"delta":0.75,"premium":1.3657117109610244,"strike":3.682147148398293,"iv":1.832075396093042,"gamma":0.1328094713038229,"theta":-0.012965614952589664,"vega":0.0038874133175265902,"rho":0.0015802599804485033,"breakevenPct":10.698659196476262},{"delta":0.8,"premium":1.548036482434279,"strike":3.3782725292762015,"iv":1.8234476676925087,"gamma":0.11637493144132088,"theta":-0.01130750305257978,"vega":0.0033973686880109013,"rho":0.0016168587822823607,"breakevenPct":8.033092362071956},{"delta":0.85,"premium":1.7303612539075333,"strike":3.074397910154111,"iv":1.8148199392919753,"gamma":0.0999403915788189,"theta":-0.009649391152569901,"vega":0.002907324058495213,"rho":0.001653457584116218,"breakevenPct":5.367525527667656},{"delta":0.9,"premium":2.1618417461403014,"strike":2.557895147268227,"iv":2.0207463388870397,"gamma":0.06987131811819354,"theta":-0.00767737509766994,"vega":0.0021538799749318627,"rho":0.0014978768479345852,"breakevenPct":3.5030020484326565}],"put":[{"delta":0.1,"premium":0.1652977841273407,"strike":2.597022158726593,"iv":2.1610841048105343,"gamma":0.07494658631722384,"theta":-0.008097265292429441,"vega":0.002214672270165962,"rho":-0.0004842627872552764,"breakevenPct":46.67271108334973},{"delta":0.15,"premium":0.20594131558764828,"strike":3.2023532889691206,"iv":1.539448498738428,"gamma":0.11294260961916931,"theta":-0.007690955638791375,"vega":0.0028099828723484785,"rho":-0.0006940097677549244,"breakevenPct":34.289211110055426},{"delta":0.2,"premium":0.311519966948453,"strike":3.4662999173711326,"iv":1.580663423047353,"gamma":0.1304003827432033,"theta":-0.00941466323680879,"vega":0.003336130168063741,"rho":-0.0009527980959486377,"breakevenPct":30.816229157397373},{"delta":0.25,"premium":0.4170986183092577,"strike":3.730246545773144,"iv":1.6218783473562783,"gamma":0.14785815586723727,"theta":-0.011138370834826203,"vega":0.003862277463779003,"rho":-0.0012115864241423508,"breakevenPct":27.343247204739324},{"delta":0.3,"premium":0.5226772696700623,"strike":3.9941931741751557,"iv":1.6630932716652036,"gamma":0.16531592899127123,"theta":-0.012862078432843618,"vega":0.0043884247594942645,"rho":-0.001470374752336064,"breakevenPct":23.870265252081275},{"delta":0.35,"premium":0.6382496343247197,"strike":4.2384202827888835,"iv":1.6175318868844466,"gamma":0.17745411994149193,"theta":-0.0129,"vega":0.004543052169673331,"rho":-0.0017361285952413692,"breakevenPct":21.048889288066572},{"delta":0.4,"premium":0.7540468064358851,"strike":4.482203803022916,"iv":1.5700184787908338,"gamma":0.18947264748902976,"theta":-0.0129,"vega":0.0046893222818137495,"rho":-0.0020020391266166696,"breakevenPct":18.242171127477384},{"delta":0.45,"premium":0.8698439785470502,"strike":4.725987323256948,"iv":1.522505070697221,"gamma":0.20149117503656752,"theta":-0.0129,"vega":0.004835592393954169,"rho":-0.0022679496579919695,"breakevenPct":15.435452966888201},{"delta":0.5,"premium":0.9856411506582156,"strike":4.96977084349098,"iv":1.4749916626036081,"gamma":0.21350970258410532,"theta":-0.0129,"vega":0.004981862506094588,"rho":-0.0025338601893672695,"breakevenPct":12.628734806299015},{"delta":0.55,"premium":1.240659340659341,"strike":5.300824175824176,"iv":1.5088388736263738,"gamma":0.20531346153846153,"theta":-0.012869917582417583,"vega":0.004909752747252747,"rho":-0.002906411726700914,"breakevenPct":10.961297474455359},{"delta":0.6,"premium":1.5153846153846153,"strike":5.644230769230769,"iv":1.5542028846153846,"gamma":0.19425576923076923,"theta":-0.012835576923076924,"vega":0.00480673076923077,"rho":-0.00329405856624784,"breakevenPct":9.455128205128196},{"delta":0.65,"premium":1.79010989010989,"strike":5.987637362637362,"iv":1.5995668956043956,"gamma":0.18319807692307694,"theta":-0.012801236263736264,"vega":0.004703708791208791,"rho":-0.0036817054057947662,"breakevenPct":7.94895893580103},{"delta":0.7,"premium":2.3172395770690217,"strike":6.574710641187802,"iv":1.6884137514372457,"gamma":0.16244729339987898,"theta":-0.012428711564018907,"vega":0.00437923267144112,"rho":-0.004266789385456113,"breakevenPct":6.634406488623235},{"delta":0.75,"premium":2.9861104343983085,"strike":7.301168878314009,"iv":1.8024294359084487,"gamma":0.13941888032309727,"theta":-0.012038779647913247,"vega":0.004013885903269115,"rho":-0.00496071759501106,"breakevenPct":5.371525352725864}]}},"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"}}