{"symbol":"ORCU","url":"https://intraalpha.com/companies/ORCU","capturedAt":"2026-10-22T22:00:32.058Z","state":"ready","quote":{"symbol":"ORCU","last_price":5.3,"prev_close":5.68,"regular_close":5.36,"change":-0.38,"change_pct":-6.6901,"regular_change":-0.32,"regular_change_pct":-5.6338,"extended_change":-0.06,"extended_change_pct":-1.1194,"bid":5.31,"ask":5.34,"bid_size":1400,"ask_size":1400,"volume":4636823,"vwap":5.343602,"open":5.41,"high":5.57,"low":5.12,"close":5.36,"trade_count":8887,"last_trade_at":"2026-10-22T21:53:23.827187125Z","last_quote_at":"2026-10-22T22:00:17.007023756Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:00:17.161675377-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":156100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:31.156739+00:00"},"optionObservedAt":"2026-10-22T19:55:11.302Z","bars":[{"c":5.63,"h":5.72,"l":5.58,"n":151,"o":5.61,"t":"2026-10-15T08:00:00Z","v":36287,"vw":5.657918},{"c":5.65,"h":5.6543,"l":5.65,"n":9,"o":5.6543,"t":"2026-10-15T08:05:00Z","v":7200,"vw":5.651553},{"c":5.615,"h":5.65,"l":5.615,"n":11,"o":5.65,"t":"2026-10-15T08:10:00Z","v":3309,"vw":5.623643},{"c":5.58,"h":5.61,"l":5.58,"n":4,"o":5.61,"t":"2026-10-15T08:15:00Z","v":2312,"vw":5.59825},{"c":5.56,"h":5.58,"l":5.56,"n":8,"o":5.58,"t":"2026-10-15T08:20:00Z","v":1476,"vw":5.565823},{"c":5.579,"h":5.579,"l":5.56,"n":7,"o":5.56,"t":"2026-10-15T08:25:00Z","v":1480,"vw":5.564071},{"c":5.59,"h":5.59,"l":5.58,"n":14,"o":5.58,"t":"2026-10-15T08:30:00Z","v":4301,"vw":5.584729},{"c":5.59,"h":5.59,"l":5.59,"n":14,"o":5.59,"t":"2026-10-15T08:35:00Z","v":774,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-15T08:40:00Z","v":252,"vw":5.59},{"c":5.605,"h":5.605,"l":5.59,"n":27,"o":5.59,"t":"2026-10-15T08:45:00Z","v":3300,"vw":5.599438},{"c":5.63,"h":5.63,"l":5.6297,"n":3,"o":5.6297,"t":"2026-10-15T08:55:00Z","v":500,"vw":5.62982},{"c":5.63,"h":5.63,"l":5.62,"n":18,"o":5.62,"t":"2026-10-15T09:00:00Z","v":6424,"vw":5.62496},{"c":5.63,"h":5.63,"l":5.63,"n":4,"o":5.63,"t":"2026-10-15T09:05:00Z","v":598,"vw":5.63},{"c":5.655,"h":5.655,"l":5.65,"n":15,"o":5.65,"t":"2026-10-15T09:10:00Z","v":2575,"vw":5.650231},{"c":5.66,"h":5.66,"l":5.649,"n":11,"o":5.66,"t":"2026-10-15T09:15:00Z","v":1878,"vw":5.653352},{"c":5.65,"h":5.66,"l":5.64,"n":15,"o":5.65,"t":"2026-10-15T09:20:00Z","v":7682,"vw":5.649884},{"c":5.64,"h":5.65,"l":5.64,"n":2,"o":5.65,"t":"2026-10-15T09:25:00Z","v":350,"vw":5.647143},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T09:30:00Z","v":100,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T09:35:00Z","v":100,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-15T09:40:00Z","v":400,"vw":5.62},{"c":5.63,"h":5.63,"l":5.62,"n":14,"o":5.62,"t":"2026-10-15T09:50:00Z","v":2670,"vw":5.621538},{"c":5.62,"h":5.62,"l":5.62,"n":5,"o":5.62,"t":"2026-10-15T09:55:00Z","v":841,"vw":5.62},{"c":5.58,"h":5.61,"l":5.575,"n":25,"o":5.61,"t":"2026-10-15T10:00:00Z","v":4404,"vw":5.583399},{"c":5.6,"h":5.6,"l":5.5802,"n":3,"o":5.5802,"t":"2026-10-15T10:10:00Z","v":210,"vw":5.5901},{"c":5.64,"h":5.64,"l":5.62,"n":13,"o":5.62,"t":"2026-10-15T10:15:00Z","v":6833,"vw":5.629482},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-15T10:20:00Z","v":790,"vw":5.63},{"c":5.6305,"h":5.6305,"l":5.6203,"n":4,"o":5.6203,"t":"2026-10-15T10:35:00Z","v":5925,"vw":5.620889},{"c":5.62,"h":5.6297,"l":5.61,"n":13,"o":5.6297,"t":"2026-10-15T10:45:00Z","v":7097,"vw":5.625106},{"c":5.61,"h":5.61,"l":5.6,"n":12,"o":5.6,"t":"2026-10-15T10:50:00Z","v":1801,"vw":5.608611},{"c":5.59,"h":5.59,"l":5.59,"n":3,"o":5.59,"t":"2026-10-15T10:55:00Z","v":435,"vw":5.59},{"c":5.56,"h":5.6085,"l":5.56,"n":81,"o":5.595,"t":"2026-10-15T11:00:00Z","v":19470,"vw":5.576587},{"c":5.59,"h":5.59,"l":5.56,"n":23,"o":5.57,"t":"2026-10-15T11:05:00Z","v":13011,"vw":5.563408},{"c":5.63,"h":5.63,"l":5.6,"n":79,"o":5.6,"t":"2026-10-15T11:10:00Z","v":18586,"vw":5.611741},{"c":5.6497,"h":5.65,"l":5.6295,"n":41,"o":5.6376,"t":"2026-10-15T11:15:00Z","v":7356,"vw":5.636175},{"c":5.64,"h":5.64,"l":5.6301,"n":10,"o":5.64,"t":"2026-10-15T11:20:00Z","v":4300,"vw":5.63349},{"c":5.6597,"h":5.67,"l":5.6315,"n":26,"o":5.6315,"t":"2026-10-15T11:25:00Z","v":31993,"vw":5.666132},{"c":5.69,"h":5.69,"l":5.6598,"n":59,"o":5.66,"t":"2026-10-15T11:30:00Z","v":26276,"vw":5.673383},{"c":5.69,"h":5.7,"l":5.69,"n":16,"o":5.695,"t":"2026-10-15T11:35:00Z","v":27013,"vw":5.690201},{"c":5.6501,"h":5.6915,"l":5.6501,"n":34,"o":5.69,"t":"2026-10-15T11:40:00Z","v":17876,"vw":5.685394},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-10-15T11:45:00Z","v":284,"vw":5.67},{"c":5.65,"h":5.66,"l":5.65,"n":11,"o":5.66,"t":"2026-10-15T11:50:00Z","v":3453,"vw":5.655851},{"c":5.6415,"h":5.66,"l":5.64,"n":10,"o":5.66,"t":"2026-10-15T11:55:00Z","v":9800,"vw":5.650287},{"c":5.65,"h":5.65,"l":5.65,"n":7,"o":5.65,"t":"2026-10-15T12:00:00Z","v":8500,"vw":5.65},{"c":5.65,"h":5.6569,"l":5.65,"n":3,"o":5.6569,"t":"2026-10-15T12:05:00Z","v":700,"vw":5.651015},{"c":5.64,"h":5.64,"l":5.63,"n":12,"o":5.64,"t":"2026-10-15T12:10:00Z","v":30419,"vw":5.639669},{"c":5.66,"h":5.66,"l":5.64,"n":12,"o":5.6403,"t":"2026-10-15T12:15:00Z","v":30980,"vw":5.641414},{"c":5.66,"h":5.66,"l":5.63,"n":26,"o":5.65,"t":"2026-10-15T12:20:00Z","v":29180,"vw":5.633055},{"c":5.68,"h":5.68,"l":5.66,"n":46,"o":5.66,"t":"2026-10-15T12:25:00Z","v":31024,"vw":5.660792},{"c":5.64,"h":5.66,"l":5.62,"n":73,"o":5.66,"t":"2026-10-15T12:30:00Z","v":34091,"vw":5.63784},{"c":5.655,"h":5.655,"l":5.62,"n":114,"o":5.64,"t":"2026-10-15T12:35:00Z","v":40977,"vw":5.636564},{"c":5.66,"h":5.68,"l":5.6564,"n":32,"o":5.6564,"t":"2026-10-15T12:40:00Z","v":5506,"vw":5.662645},{"c":5.6446,"h":5.66,"l":5.6446,"n":4,"o":5.66,"t":"2026-10-15T12:45:00Z","v":469,"vw":5.654867},{"c":5.62,"h":5.64,"l":5.62,"n":25,"o":5.64,"t":"2026-10-15T12:50:00Z","v":2794,"vw":5.63218},{"c":5.61,"h":5.61,"l":5.57,"n":85,"o":5.6,"t":"2026-10-15T12:55:00Z","v":44073,"vw":5.583639},{"c":5.6095,"h":5.61,"l":5.6,"n":11,"o":5.61,"t":"2026-10-15T13:00:00Z","v":1123,"vw":5.608023},{"c":5.58,"h":5.6,"l":5.5603,"n":31,"o":5.5928,"t":"2026-10-15T13:05:00Z","v":18949,"vw":5.572747},{"c":5.62,"h":5.63,"l":5.59,"n":25,"o":5.59,"t":"2026-10-15T13:10:00Z","v":19105,"vw":5.601254},{"c":5.61,"h":5.61,"l":5.5998,"n":24,"o":5.61,"t":"2026-10-15T13:15:00Z","v":14019,"vw":5.602216},{"c":5.6,"h":5.61,"l":5.6,"n":14,"o":5.6,"t":"2026-10-15T13:20:00Z","v":3696,"vw":5.604092},{"c":5.62,"h":5.63,"l":5.595,"n":273,"o":5.6,"t":"2026-10-15T13:25:00Z","v":51716,"vw":5.61227},{"c":5.79,"h":5.83,"l":5.62,"n":455,"o":5.64,"t":"2026-10-15T13:30:00Z","v":275858,"vw":5.739445},{"c":5.786,"h":5.7902,"l":5.6896,"n":444,"o":5.78,"t":"2026-10-15T13:35:00Z","v":273544,"vw":5.730566},{"c":5.8,"h":5.835,"l":5.7161,"n":200,"o":5.77,"t":"2026-10-15T13:40:00Z","v":109771,"vw":5.793813},{"c":5.8393,"h":5.865,"l":5.74,"n":256,"o":5.8,"t":"2026-10-15T13:45:00Z","v":132714,"vw":5.807696},{"c":5.71,"h":5.88,"l":5.71,"n":229,"o":5.84,"t":"2026-10-15T13:50:00Z","v":170915,"vw":5.823909},{"c":5.755,"h":5.765,"l":5.6914,"n":122,"o":5.705,"t":"2026-10-15T13:55:00Z","v":70081,"vw":5.722891},{"c":5.88,"h":5.8976,"l":5.74,"n":206,"o":5.75,"t":"2026-10-15T14:00:00Z","v":107228,"vw":5.833385},{"c":5.9393,"h":5.9393,"l":5.875,"n":211,"o":5.8793,"t":"2026-10-15T14:05:00Z","v":118775,"vw":5.90017},{"c":5.88,"h":6,"l":5.879,"n":186,"o":5.94,"t":"2026-10-15T14:10:00Z","v":94147,"vw":5.958181},{"c":5.89,"h":5.89,"l":5.8392,"n":112,"o":5.8793,"t":"2026-10-15T14:15:00Z","v":76426,"vw":5.870395},{"c":5.865,"h":5.9,"l":5.8401,"n":101,"o":5.9,"t":"2026-10-15T14:20:00Z","v":42160,"vw":5.874692},{"c":5.8023,"h":5.87,"l":5.8023,"n":194,"o":5.86,"t":"2026-10-15T14:25:00Z","v":94598,"vw":5.837277},{"c":5.85,"h":5.85,"l":5.77,"n":71,"o":5.8005,"t":"2026-10-15T14:30:00Z","v":29665,"vw":5.809085},{"c":5.85,"h":5.85,"l":5.8,"n":62,"o":5.8497,"t":"2026-10-15T14:35:00Z","v":30066,"vw":5.826434},{"c":5.905,"h":5.9199,"l":5.85,"n":93,"o":5.8561,"t":"2026-10-15T14:40:00Z","v":44348,"vw":5.8873},{"c":5.87,"h":5.905,"l":5.86,"n":87,"o":5.905,"t":"2026-10-15T14:45:00Z","v":75976,"vw":5.894914},{"c":5.885,"h":5.8854,"l":5.84,"n":73,"o":5.86,"t":"2026-10-15T14:50:00Z","v":20512,"vw":5.866982},{"c":5.92,"h":5.9292,"l":5.885,"n":49,"o":5.89,"t":"2026-10-15T14:55:00Z","v":21067,"vw":5.900514},{"c":5.965,"h":5.965,"l":5.88,"n":77,"o":5.91,"t":"2026-10-15T15:00:00Z","v":36275,"vw":5.917383},{"c":6,"h":6,"l":5.945,"n":104,"o":5.9693,"t":"2026-10-15T15:05:00Z","v":57075,"vw":5.96958},{"c":6.043,"h":6.075,"l":5.9808,"n":163,"o":6.0087,"t":"2026-10-15T15:10:00Z","v":92812,"vw":6.02867},{"c":6.065,"h":6.08,"l":6.055,"n":114,"o":6.0593,"t":"2026-10-15T15:15:00Z","v":50969,"vw":6.071271},{"c":6.07,"h":6.115,"l":6.07,"n":130,"o":6.08,"t":"2026-10-15T15:20:00Z","v":60302,"vw":6.100147},{"c":6.04,"h":6.09,"l":6.04,"n":93,"o":6.075,"t":"2026-10-15T15:25:00Z","v":47493,"vw":6.050238},{"c":6.04,"h":6.055,"l":6.01,"n":81,"o":6.05,"t":"2026-10-15T15:30:00Z","v":47630,"vw":6.032334},{"c":6.06,"h":6.07,"l":6.04,"n":95,"o":6.055,"t":"2026-10-15T15:35:00Z","v":67277,"vw":6.052547},{"c":6.04,"h":6.07,"l":6.0399,"n":48,"o":6.07,"t":"2026-10-15T15:40:00Z","v":19141,"vw":6.046119},{"c":6.085,"h":6.09,"l":6.0328,"n":67,"o":6.045,"t":"2026-10-15T15:45:00Z","v":25262,"vw":6.073318},{"c":6.08,"h":6.12,"l":6.08,"n":108,"o":6.085,"t":"2026-10-15T15:50:00Z","v":36266,"vw":6.1015},{"c":6.125,"h":6.125,"l":6.065,"n":42,"o":6.08,"t":"2026-10-15T15:55:00Z","v":16066,"vw":6.099405},{"c":6.0904,"h":6.1288,"l":6.09,"n":43,"o":6.115,"t":"2026-10-15T16:00:00Z","v":19279,"vw":6.113796},{"c":6.08,"h":6.1,"l":6.07,"n":64,"o":6.095,"t":"2026-10-15T16:05:00Z","v":14630,"vw":6.08785},{"c":6.0899,"h":6.1,"l":6.08,"n":22,"o":6.085,"t":"2026-10-15T16:10:00Z","v":16696,"vw":6.090639},{"c":6.08,"h":6.0867,"l":6.0712,"n":35,"o":6.08,"t":"2026-10-15T16:15:00Z","v":24695,"vw":6.081956},{"c":6.06,"h":6.0888,"l":6.06,"n":21,"o":6.08,"t":"2026-10-15T16:20:00Z","v":3599,"vw":6.073071},{"c":6.0451,"h":6.055,"l":6.04,"n":30,"o":6.0501,"t":"2026-10-15T16:25:00Z","v":10747,"vw":6.049885},{"c":6.0325,"h":6.0469,"l":6.02,"n":26,"o":6.0308,"t":"2026-10-15T16:30:00Z","v":9160,"vw":6.034035},{"c":6.04,"h":6.0592,"l":6.04,"n":16,"o":6.05,"t":"2026-10-15T16:35:00Z","v":11852,"vw":6.046165},{"c":6.03,"h":6.03,"l":6.02,"n":17,"o":6.03,"t":"2026-10-15T16:40:00Z","v":6554,"vw":6.02401},{"c":6.0397,"h":6.0512,"l":6.035,"n":29,"o":6.05,"t":"2026-10-15T16:45:00Z","v":10680,"vw":6.045742},{"c":6.05,"h":6.055,"l":6.03,"n":26,"o":6.035,"t":"2026-10-15T16:50:00Z","v":8781,"vw":6.045882},{"c":6.09,"h":6.09,"l":6.06,"n":37,"o":6.06,"t":"2026-10-15T16:55:00Z","v":16737,"vw":6.07635},{"c":6.105,"h":6.105,"l":6.09,"n":26,"o":6.095,"t":"2026-10-15T17:00:00Z","v":42090,"vw":6.100528},{"c":6.11,"h":6.1185,"l":6.1001,"n":28,"o":6.1001,"t":"2026-10-15T17:05:00Z","v":13819,"vw":6.107211},{"c":6.105,"h":6.125,"l":6.1,"n":49,"o":6.1193,"t":"2026-10-15T17:10:00Z","v":28772,"vw":6.110102},{"c":6.14,"h":6.14,"l":6.105,"n":38,"o":6.11,"t":"2026-10-15T17:15:00Z","v":25425,"vw":6.119421},{"c":6.15,"h":6.15,"l":6.115,"n":67,"o":6.115,"t":"2026-10-15T17:20:00Z","v":50032,"vw":6.134374},{"c":6.155,"h":6.17,"l":6.145,"n":40,"o":6.15,"t":"2026-10-15T17:25:00Z","v":21599,"vw":6.158482},{"c":6.15,"h":6.1589,"l":6.135,"n":27,"o":6.155,"t":"2026-10-15T17:30:00Z","v":16036,"vw":6.150108},{"c":6.19,"h":6.1999,"l":6.155,"n":59,"o":6.1576,"t":"2026-10-15T17:35:00Z","v":37364,"vw":6.176573},{"c":6.185,"h":6.215,"l":6.185,"n":50,"o":6.2,"t":"2026-10-15T17:40:00Z","v":26132,"vw":6.200244},{"c":6.1732,"h":6.2,"l":6.1732,"n":32,"o":6.1893,"t":"2026-10-15T17:45:00Z","v":18140,"vw":6.190456},{"c":6.175,"h":6.2,"l":6.1701,"n":30,"o":6.18,"t":"2026-10-15T17:50:00Z","v":11387,"vw":6.18848},{"c":6.159,"h":6.1698,"l":6.1543,"n":15,"o":6.16,"t":"2026-10-15T17:55:00Z","v":7022,"vw":6.16014},{"c":6.135,"h":6.16,"l":6.1303,"n":32,"o":6.1501,"t":"2026-10-15T18:00:00Z","v":7035,"vw":6.148138},{"c":6.13,"h":6.14,"l":6.13,"n":25,"o":6.135,"t":"2026-10-15T18:05:00Z","v":11259,"vw":6.138357},{"c":6.125,"h":6.1369,"l":6.1142,"n":34,"o":6.13,"t":"2026-10-15T18:10:00Z","v":17118,"vw":6.121846},{"c":6.12,"h":6.1302,"l":6.1147,"n":25,"o":6.1301,"t":"2026-10-15T18:15:00Z","v":7488,"vw":6.123701},{"c":6.1,"h":6.11,"l":6.1,"n":21,"o":6.11,"t":"2026-10-15T18:20:00Z","v":17903,"vw":6.103785},{"c":6.1201,"h":6.13,"l":6.1046,"n":29,"o":6.1046,"t":"2026-10-15T18:25:00Z","v":15139,"vw":6.122731},{"c":6.1389,"h":6.145,"l":6.1245,"n":18,"o":6.1245,"t":"2026-10-15T18:30:00Z","v":10275,"vw":6.137597},{"c":6.1399,"h":6.14,"l":6.13,"n":11,"o":6.135,"t":"2026-10-15T18:35:00Z","v":3333,"vw":6.138586},{"c":6.145,"h":6.145,"l":6.13,"n":27,"o":6.135,"t":"2026-10-15T18:40:00Z","v":9578,"vw":6.135145},{"c":6.18,"h":6.18,"l":6.145,"n":21,"o":6.145,"t":"2026-10-15T18:45:00Z","v":9647,"vw":6.159097},{"c":6.1798,"h":6.18,"l":6.175,"n":11,"o":6.1793,"t":"2026-10-15T18:50:00Z","v":2991,"vw":6.178239},{"c":6.17,"h":6.185,"l":6.17,"n":26,"o":6.18,"t":"2026-10-15T18:55:00Z","v":15980,"vw":6.173896},{"c":6.205,"h":6.205,"l":6.18,"n":49,"o":6.18,"t":"2026-10-15T19:00:00Z","v":58463,"vw":6.197943},{"c":6.205,"h":6.23,"l":6.2027,"n":34,"o":6.2027,"t":"2026-10-15T19:05:00Z","v":8756,"vw":6.210766},{"c":6.19,"h":6.2,"l":6.185,"n":35,"o":6.195,"t":"2026-10-15T19:10:00Z","v":30618,"vw":6.192089},{"c":6.19,"h":6.2,"l":6.1801,"n":30,"o":6.1801,"t":"2026-10-15T19:15:00Z","v":9767,"vw":6.18352},{"c":6.18,"h":6.205,"l":6.175,"n":46,"o":6.191,"t":"2026-10-15T19:20:00Z","v":10164,"vw":6.189142},{"c":6.155,"h":6.195,"l":6.1494,"n":56,"o":6.19,"t":"2026-10-15T19:25:00Z","v":19415,"vw":6.1691},{"c":6.1591,"h":6.16,"l":6.141,"n":47,"o":6.15,"t":"2026-10-15T19:30:00Z","v":32478,"vw":6.150602},{"c":6.175,"h":6.175,"l":6.14,"n":33,"o":6.15,"t":"2026-10-15T19:35:00Z","v":12516,"vw":6.157285},{"c":6.175,"h":6.1857,"l":6.17,"n":61,"o":6.17,"t":"2026-10-15T19:40:00Z","v":38321,"vw":6.177576},{"c":6.185,"h":6.19,"l":6.1803,"n":25,"o":6.1875,"t":"2026-10-15T19:45:00Z","v":11595,"vw":6.185938},{"c":6.22,"h":6.22,"l":6.16,"n":104,"o":6.185,"t":"2026-10-15T19:50:00Z","v":81476,"vw":6.175521},{"c":6.19,"h":6.235,"l":6.185,"n":134,"o":6.22,"t":"2026-10-15T19:55:00Z","v":70023,"vw":6.206256},{"c":6.17,"h":6.18,"l":6.14,"n":22,"o":6.18,"t":"2026-10-15T20:00:00Z","v":8275,"vw":6.173329},{"c":6.16,"h":6.18,"l":6.16,"n":16,"o":6.17,"t":"2026-10-15T20:05:00Z","v":7924,"vw":6.167659},{"c":6.1615,"h":6.1615,"l":6.1615,"n":1,"o":6.1615,"t":"2026-10-15T20:10:00Z","v":200,"vw":6.1615},{"c":6.1701,"h":6.171,"l":6.1701,"n":2,"o":6.171,"t":"2026-10-15T20:15:00Z","v":370,"vw":6.170368},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-15T20:20:00Z","v":300,"vw":6.18},{"c":6.17,"h":6.18,"l":6.17,"n":3,"o":6.18,"t":"2026-10-15T20:25:00Z","v":2500,"vw":6.172},{"c":6.1831,"h":6.1831,"l":6.1831,"n":1,"o":6.1831,"t":"2026-10-15T20:30:00Z","v":1000,"vw":6.1831},{"c":6.16,"h":6.18,"l":6.16,"n":6,"o":6.18,"t":"2026-10-15T20:35:00Z","v":1734,"vw":6.172699},{"c":6.19,"h":6.19,"l":6.17,"n":8,"o":6.17,"t":"2026-10-15T20:40:00Z","v":3050,"vw":6.183333},{"c":6.179,"h":6.179,"l":6.179,"n":2,"o":6.179,"t":"2026-10-15T20:45:00Z","v":325,"vw":6.179},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T20:55:00Z","v":567,"vw":6.15},{"c":6.105,"h":6.14,"l":6.105,"n":13,"o":6.14,"t":"2026-10-15T21:00:00Z","v":36211,"vw":6.120687},{"c":6.1,"h":6.101,"l":6.064,"n":15,"o":6.1004,"t":"2026-10-15T21:05:00Z","v":16720,"vw":6.098229},{"c":6.11,"h":6.11,"l":6.09,"n":5,"o":6.09,"t":"2026-10-15T21:10:00Z","v":3460,"vw":6.1},{"c":6.09,"h":6.11,"l":6.09,"n":9,"o":6.11,"t":"2026-10-15T21:15:00Z","v":3403,"vw":6.108585},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T21:25:00Z","v":335,"vw":6.12},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-15T21:35:00Z","v":134,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T21:40:00Z","v":1000,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T21:45:00Z","v":860,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T21:50:00Z","v":504,"vw":6.15},{"c":6.14,"h":6.14,"l":6.13,"n":3,"o":6.13,"t":"2026-10-15T22:00:00Z","v":1100,"vw":6.139091},{"c":6.16,"h":6.16,"l":6.159,"n":3,"o":6.159,"t":"2026-10-15T22:05:00Z","v":900,"vw":6.159889},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-15T22:10:00Z","v":1900,"vw":6.18},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-15T22:15:00Z","v":100,"vw":6.16},{"c":6.1472,"h":6.1472,"l":6.1472,"n":2,"o":6.1472,"t":"2026-10-15T22:25:00Z","v":1900,"vw":6.1472},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-15T22:45:00Z","v":200,"vw":6.16},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-15T23:00:00Z","v":944,"vw":6.13},{"c":6.125,"h":6.1369,"l":6.12,"n":6,"o":6.1369,"t":"2026-10-15T23:05:00Z","v":403,"vw":6.1273},{"c":6.11,"h":6.12,"l":6.11,"n":4,"o":6.12,"t":"2026-10-15T23:20:00Z","v":1875,"vw":6.119198},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-15T23:25:00Z","v":200,"vw":6.12},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T23:30:00Z","v":100,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-15T23:40:00Z","v":1005,"vw":6.1},{"c":6.07,"h":6.0891,"l":6.06,"n":13,"o":6.0891,"t":"2026-10-15T23:45:00Z","v":15987,"vw":6.065043},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-15T23:50:00Z","v":1000,"vw":6.07},{"c":6.17,"h":6.22,"l":6.13,"n":46,"o":6.22,"t":"2026-10-16T08:00:00Z","v":10339,"vw":6.172457},{"c":6.14,"h":6.15,"l":6.14,"n":14,"o":6.15,"t":"2026-10-16T08:10:00Z","v":4800,"vw":6.142083},{"c":6.12,"h":6.12,"l":6.12,"n":7,"o":6.12,"t":"2026-10-16T08:15:00Z","v":2838,"vw":6.12},{"c":6.1299,"h":6.1299,"l":6.1299,"n":2,"o":6.1299,"t":"2026-10-16T08:20:00Z","v":1005,"vw":6.1299},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T08:25:00Z","v":500,"vw":6.13},{"c":6.1401,"h":6.1401,"l":6.14,"n":2,"o":6.14,"t":"2026-10-16T08:30:00Z","v":1241,"vw":6.140092},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-16T08:35:00Z","v":2334,"vw":6.15},{"c":6.14,"h":6.148,"l":6.14,"n":5,"o":6.148,"t":"2026-10-16T08:40:00Z","v":1280,"vw":6.140668},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-10-16T08:45:00Z","v":318,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T08:55:00Z","v":250,"vw":6.13},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-16T09:00:00Z","v":1101,"vw":6.11},{"c":6.1102,"h":6.1102,"l":6.1102,"n":1,"o":6.1102,"t":"2026-10-16T09:10:00Z","v":431,"vw":6.1102},{"c":6.14,"h":6.14,"l":6.14,"n":4,"o":6.14,"t":"2026-10-16T09:15:00Z","v":409,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-16T09:20:00Z","v":250,"vw":6.14},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-16T09:30:00Z","v":1002,"vw":6.15},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-16T09:40:00Z","v":300,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-16T09:50:00Z","v":450,"vw":6.14},{"c":6.12,"h":6.13,"l":6.12,"n":3,"o":6.13,"t":"2026-10-16T09:55:00Z","v":750,"vw":6.126667},{"c":6.08,"h":6.12,"l":6.08,"n":27,"o":6.12,"t":"2026-10-16T10:00:00Z","v":6305,"vw":6.092258},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-16T10:05:00Z","v":369,"vw":6.09},{"c":6.09,"h":6.09,"l":6.08,"n":10,"o":6.08,"t":"2026-10-16T10:10:00Z","v":2083,"vw":6.087218},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-16T10:15:00Z","v":750,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-16T10:30:00Z","v":175,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-16T10:35:00Z","v":2025,"vw":6.12},{"c":6.13,"h":6.13,"l":6.12,"n":5,"o":6.12,"t":"2026-10-16T10:40:00Z","v":1500,"vw":6.121333},{"c":6.12,"h":6.12,"l":6.12,"n":6,"o":6.12,"t":"2026-10-16T10:50:00Z","v":500,"vw":6.12},{"c":6.115,"h":6.115,"l":6.115,"n":4,"o":6.115,"t":"2026-10-16T10:55:00Z","v":454,"vw":6.115},{"c":6.08,"h":6.12,"l":6.08,"n":59,"o":6.11,"t":"2026-10-16T11:00:00Z","v":10226,"vw":6.103432},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-16T11:05:00Z","v":800,"vw":6.09},{"c":6.1285,"h":6.1298,"l":6.09,"n":10,"o":6.09,"t":"2026-10-16T11:10:00Z","v":2079,"vw":6.110991},{"c":6.1104,"h":6.12,"l":6.1104,"n":4,"o":6.12,"t":"2026-10-16T11:15:00Z","v":441,"vw":6.117048},{"c":6.109,"h":6.11,"l":6.105,"n":5,"o":6.11,"t":"2026-10-16T11:25:00Z","v":1420,"vw":6.108109},{"c":6.09,"h":6.09,"l":6.09,"n":28,"o":6.09,"t":"2026-10-16T11:35:00Z","v":4594,"vw":6.09},{"c":6.07,"h":6.09,"l":6.07,"n":19,"o":6.09,"t":"2026-10-16T11:40:00Z","v":2790,"vw":6.080732},{"c":6.08,"h":6.085,"l":6.07,"n":54,"o":6.07,"t":"2026-10-16T11:45:00Z","v":7834,"vw":6.075396},{"c":6.07,"h":6.07,"l":6.06,"n":26,"o":6.07,"t":"2026-10-16T11:50:00Z","v":3854,"vw":6.067259},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T11:55:00Z","v":100,"vw":6.08},{"c":6.089,"h":6.09,"l":6.08,"n":9,"o":6.08,"t":"2026-10-16T12:00:00Z","v":4505,"vw":6.086559},{"c":6.1,"h":6.1,"l":6.08,"n":10,"o":6.09,"t":"2026-10-16T12:05:00Z","v":2103,"vw":6.091403},{"c":6.09,"h":6.1,"l":6.09,"n":2,"o":6.1,"t":"2026-10-16T12:10:00Z","v":200,"vw":6.095},{"c":6.07,"h":6.07,"l":6.07,"n":4,"o":6.07,"t":"2026-10-16T12:15:00Z","v":1689,"vw":6.07},{"c":6.09,"h":6.09,"l":6.08,"n":10,"o":6.08,"t":"2026-10-16T12:20:00Z","v":1505,"vw":6.089286},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T12:25:00Z","v":203,"vw":6.08},{"c":6.07,"h":6.08,"l":6.07,"n":11,"o":6.08,"t":"2026-10-16T12:30:00Z","v":1788,"vw":6.071176},{"c":6.04,"h":6.06,"l":6.03,"n":71,"o":6.06,"t":"2026-10-16T12:35:00Z","v":15055,"vw":6.047476},{"c":6.04,"h":6.05,"l":6.04,"n":6,"o":6.05,"t":"2026-10-16T12:40:00Z","v":5300,"vw":6.04566},{"c":6.04,"h":6.04,"l":6.0397,"n":7,"o":6.0397,"t":"2026-10-16T12:45:00Z","v":2440,"vw":6.039928},{"c":6.05,"h":6.05,"l":6.03,"n":59,"o":6.03,"t":"2026-10-16T12:50:00Z","v":30388,"vw":6.048727},{"c":6.06,"h":6.06,"l":6.05,"n":11,"o":6.055,"t":"2026-10-16T12:55:00Z","v":3166,"vw":6.059164},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-16T13:00:00Z","v":1645,"vw":6.07},{"c":6.0698,"h":6.07,"l":6.06,"n":3,"o":6.07,"t":"2026-10-16T13:05:00Z","v":1030,"vw":6.062208},{"c":6.08,"h":6.09,"l":6.06,"n":95,"o":6.07,"t":"2026-10-16T13:10:00Z","v":19781,"vw":6.074392},{"c":6.05,"h":6.08,"l":6.035,"n":85,"o":6.08,"t":"2026-10-16T13:15:00Z","v":13936,"vw":6.062626},{"c":6.06,"h":6.06,"l":6.05,"n":12,"o":6.05,"t":"2026-10-16T13:20:00Z","v":2209,"vw":6.054527},{"c":6.09,"h":6.103,"l":6.055,"n":35,"o":6.06,"t":"2026-10-16T13:25:00Z","v":11096,"vw":6.065746},{"c":5.95,"h":6.1,"l":5.93,"n":305,"o":6.07,"t":"2026-10-16T13:30:00Z","v":147643,"vw":6.0114},{"c":5.965,"h":5.97,"l":5.9,"n":260,"o":5.955,"t":"2026-10-16T13:35:00Z","v":76989,"vw":5.935937},{"c":6.05,"h":6.05,"l":5.93,"n":211,"o":5.96,"t":"2026-10-16T13:40:00Z","v":134916,"vw":5.991331},{"c":6.015,"h":6.0601,"l":5.99,"n":144,"o":6.06,"t":"2026-10-16T13:45:00Z","v":46935,"vw":6.034533},{"c":5.995,"h":6.02,"l":5.93,"n":109,"o":6.02,"t":"2026-10-16T13:50:00Z","v":50998,"vw":5.955043},{"c":5.96,"h":6.0161,"l":5.94,"n":72,"o":6,"t":"2026-10-16T13:55:00Z","v":15758,"vw":5.970498},{"c":5.99,"h":6.015,"l":5.96,"n":60,"o":5.96,"t":"2026-10-16T14:00:00Z","v":37150,"vw":5.987292},{"c":5.95,"h":6,"l":5.95,"n":48,"o":6,"t":"2026-10-16T14:05:00Z","v":32810,"vw":5.959245},{"c":5.965,"h":5.965,"l":5.9235,"n":71,"o":5.94,"t":"2026-10-16T14:10:00Z","v":37425,"vw":5.933866},{"c":5.96,"h":5.9768,"l":5.955,"n":50,"o":5.96,"t":"2026-10-16T14:15:00Z","v":16712,"vw":5.96565},{"c":5.94,"h":5.9799,"l":5.94,"n":46,"o":5.9699,"t":"2026-10-16T14:20:00Z","v":10710,"vw":5.963373},{"c":5.91,"h":5.9464,"l":5.89,"n":140,"o":5.9464,"t":"2026-10-16T14:25:00Z","v":138214,"vw":5.906773},{"c":5.925,"h":5.935,"l":5.87,"n":83,"o":5.9,"t":"2026-10-16T14:30:00Z","v":23484,"vw":5.899281},{"c":5.94,"h":5.96,"l":5.935,"n":64,"o":5.9368,"t":"2026-10-16T14:35:00Z","v":55830,"vw":5.953338},{"c":5.94,"h":5.9564,"l":5.92,"n":83,"o":5.945,"t":"2026-10-16T14:40:00Z","v":48039,"vw":5.941289},{"c":5.9492,"h":5.9499,"l":5.92,"n":40,"o":5.935,"t":"2026-10-16T14:45:00Z","v":11250,"vw":5.939389},{"c":5.84,"h":5.95,"l":5.835,"n":107,"o":5.95,"t":"2026-10-16T14:50:00Z","v":24304,"vw":5.862072},{"c":5.825,"h":5.8507,"l":5.825,"n":88,"o":5.84,"t":"2026-10-16T14:55:00Z","v":48995,"vw":5.842873},{"c":5.82,"h":5.825,"l":5.8,"n":128,"o":5.825,"t":"2026-10-16T15:00:00Z","v":65040,"vw":5.806144},{"c":5.695,"h":5.82,"l":5.689,"n":226,"o":5.815,"t":"2026-10-16T15:05:00Z","v":122198,"vw":5.742505},{"c":5.7599,"h":5.7599,"l":5.679,"n":181,"o":5.69,"t":"2026-10-16T15:10:00Z","v":94649,"vw":5.6995},{"c":5.76,"h":5.7773,"l":5.7435,"n":117,"o":5.75,"t":"2026-10-16T15:15:00Z","v":61889,"vw":5.755382},{"c":5.7469,"h":5.77,"l":5.7,"n":124,"o":5.77,"t":"2026-10-16T15:20:00Z","v":58363,"vw":5.720482},{"c":5.76,"h":5.77,"l":5.745,"n":46,"o":5.745,"t":"2026-10-16T15:25:00Z","v":25017,"vw":5.754426},{"c":5.775,"h":5.785,"l":5.75,"n":81,"o":5.76,"t":"2026-10-16T15:30:00Z","v":62229,"vw":5.774463},{"c":5.785,"h":5.785,"l":5.768,"n":68,"o":5.7774,"t":"2026-10-16T15:35:00Z","v":43453,"vw":5.775673},{"c":5.7958,"h":5.805,"l":5.78,"n":104,"o":5.79,"t":"2026-10-16T15:40:00Z","v":98996,"vw":5.790848},{"c":5.785,"h":5.807,"l":5.785,"n":71,"o":5.795,"t":"2026-10-16T15:45:00Z","v":13075,"vw":5.799225},{"c":5.73,"h":5.785,"l":5.73,"n":90,"o":5.785,"t":"2026-10-16T15:50:00Z","v":50570,"vw":5.755478},{"c":5.7306,"h":5.74,"l":5.72,"n":72,"o":5.73,"t":"2026-10-16T15:55:00Z","v":70816,"vw":5.733364},{"c":5.75,"h":5.755,"l":5.71,"n":66,"o":5.73,"t":"2026-10-16T16:00:00Z","v":15749,"vw":5.720684},{"c":5.74,"h":5.77,"l":5.7209,"n":97,"o":5.7458,"t":"2026-10-16T16:05:00Z","v":85651,"vw":5.746079},{"c":5.771,"h":5.775,"l":5.73,"n":38,"o":5.74,"t":"2026-10-16T16:10:00Z","v":18910,"vw":5.743745},{"c":5.745,"h":5.78,"l":5.745,"n":47,"o":5.775,"t":"2026-10-16T16:15:00Z","v":12233,"vw":5.76266},{"c":5.75,"h":5.76,"l":5.74,"n":35,"o":5.7499,"t":"2026-10-16T16:20:00Z","v":17813,"vw":5.746504},{"c":5.74,"h":5.75,"l":5.733,"n":26,"o":5.733,"t":"2026-10-16T16:25:00Z","v":5771,"vw":5.739053},{"c":5.72,"h":5.74,"l":5.711,"n":62,"o":5.74,"t":"2026-10-16T16:30:00Z","v":17482,"vw":5.725535},{"c":5.76,"h":5.76,"l":5.71,"n":56,"o":5.72,"t":"2026-10-16T16:35:00Z","v":56441,"vw":5.727061},{"c":5.75,"h":5.76,"l":5.7401,"n":58,"o":5.7507,"t":"2026-10-16T16:40:00Z","v":159353,"vw":5.750686},{"c":5.741,"h":5.7609,"l":5.741,"n":56,"o":5.76,"t":"2026-10-16T16:45:00Z","v":21099,"vw":5.75811},{"c":5.7398,"h":5.7499,"l":5.7311,"n":25,"o":5.735,"t":"2026-10-16T16:50:00Z","v":1864,"vw":5.740272},{"c":5.755,"h":5.755,"l":5.7215,"n":37,"o":5.735,"t":"2026-10-16T16:55:00Z","v":17581,"vw":5.736723},{"c":5.7,"h":5.76,"l":5.7,"n":50,"o":5.76,"t":"2026-10-16T17:00:00Z","v":11323,"vw":5.730338},{"c":5.68,"h":5.7,"l":5.67,"n":142,"o":5.7,"t":"2026-10-16T17:05:00Z","v":104189,"vw":5.675274},{"c":5.6499,"h":5.68,"l":5.6399,"n":110,"o":5.67,"t":"2026-10-16T17:10:00Z","v":26859,"vw":5.6562},{"c":5.62,"h":5.6501,"l":5.61,"n":94,"o":5.65,"t":"2026-10-16T17:15:00Z","v":64744,"vw":5.628179},{"c":5.64,"h":5.645,"l":5.62,"n":79,"o":5.625,"t":"2026-10-16T17:20:00Z","v":52131,"vw":5.630728},{"c":5.67,"h":5.69,"l":5.6392,"n":61,"o":5.6493,"t":"2026-10-16T17:25:00Z","v":21577,"vw":5.659151},{"c":5.685,"h":5.6968,"l":5.665,"n":42,"o":5.685,"t":"2026-10-16T17:30:00Z","v":11756,"vw":5.683685},{"c":5.69,"h":5.7075,"l":5.68,"n":44,"o":5.7,"t":"2026-10-16T17:35:00Z","v":13555,"vw":5.694225},{"c":5.72,"h":5.7308,"l":5.68,"n":53,"o":5.685,"t":"2026-10-16T17:40:00Z","v":20648,"vw":5.719398},{"c":5.68,"h":5.72,"l":5.68,"n":35,"o":5.72,"t":"2026-10-16T17:45:00Z","v":70919,"vw":5.716848},{"c":5.655,"h":5.68,"l":5.65,"n":52,"o":5.68,"t":"2026-10-16T17:50:00Z","v":9550,"vw":5.659358},{"c":5.645,"h":5.66,"l":5.6386,"n":32,"o":5.66,"t":"2026-10-16T17:55:00Z","v":8433,"vw":5.650455},{"c":5.63,"h":5.64,"l":5.61,"n":64,"o":5.64,"t":"2026-10-16T18:00:00Z","v":75015,"vw":5.621932},{"c":5.65,"h":5.66,"l":5.62,"n":61,"o":5.63,"t":"2026-10-16T18:05:00Z","v":16418,"vw":5.635407},{"c":5.6499,"h":5.65,"l":5.63,"n":30,"o":5.65,"t":"2026-10-16T18:10:00Z","v":12240,"vw":5.642253},{"c":5.63,"h":5.65,"l":5.63,"n":36,"o":5.645,"t":"2026-10-16T18:15:00Z","v":6068,"vw":5.645983},{"c":5.62,"h":5.6301,"l":5.62,"n":52,"o":5.63,"t":"2026-10-16T18:20:00Z","v":17688,"vw":5.623669},{"c":5.63,"h":5.63,"l":5.6033,"n":47,"o":5.625,"t":"2026-10-16T18:25:00Z","v":32177,"vw":5.613607},{"c":5.64,"h":5.6467,"l":5.615,"n":61,"o":5.62,"t":"2026-10-16T18:30:00Z","v":23789,"vw":5.631163},{"c":5.625,"h":5.6367,"l":5.62,"n":38,"o":5.635,"t":"2026-10-16T18:35:00Z","v":17695,"vw":5.632307},{"c":5.6168,"h":5.6398,"l":5.6077,"n":32,"o":5.63,"t":"2026-10-16T18:40:00Z","v":17872,"vw":5.6199},{"c":5.595,"h":5.62,"l":5.595,"n":95,"o":5.615,"t":"2026-10-16T18:45:00Z","v":34695,"vw":5.602398},{"c":5.59,"h":5.61,"l":5.58,"n":53,"o":5.61,"t":"2026-10-16T18:50:00Z","v":12596,"vw":5.595783},{"c":5.575,"h":5.5899,"l":5.565,"n":104,"o":5.585,"t":"2026-10-16T18:55:00Z","v":43412,"vw":5.575232},{"c":5.55,"h":5.585,"l":5.55,"n":105,"o":5.57,"t":"2026-10-16T19:00:00Z","v":68615,"vw":5.566227},{"c":5.56,"h":5.57,"l":5.53,"n":188,"o":5.555,"t":"2026-10-16T19:05:00Z","v":92465,"vw":5.545156},{"c":5.63,"h":5.63,"l":5.56,"n":59,"o":5.5631,"t":"2026-10-16T19:10:00Z","v":23169,"vw":5.598253},{"c":5.6,"h":5.6364,"l":5.58,"n":71,"o":5.63,"t":"2026-10-16T19:15:00Z","v":26101,"vw":5.613082},{"c":5.625,"h":5.6268,"l":5.605,"n":36,"o":5.605,"t":"2026-10-16T19:20:00Z","v":29784,"vw":5.611517},{"c":5.62,"h":5.6271,"l":5.6132,"n":50,"o":5.6264,"t":"2026-10-16T19:25:00Z","v":115619,"vw":5.619954},{"c":5.585,"h":5.625,"l":5.58,"n":65,"o":5.62,"t":"2026-10-16T19:30:00Z","v":64697,"vw":5.600592},{"c":5.585,"h":5.595,"l":5.5799,"n":132,"o":5.59,"t":"2026-10-16T19:35:00Z","v":206861,"vw":5.589684},{"c":5.595,"h":5.6,"l":5.58,"n":149,"o":5.585,"t":"2026-10-16T19:40:00Z","v":189541,"vw":5.59601},{"c":5.615,"h":5.6167,"l":5.58,"n":115,"o":5.5901,"t":"2026-10-16T19:45:00Z","v":100262,"vw":5.595212},{"c":5.635,"h":5.65,"l":5.62,"n":89,"o":5.62,"t":"2026-10-16T19:50:00Z","v":35907,"vw":5.638869},{"c":5.6157,"h":5.645,"l":5.61,"n":149,"o":5.635,"t":"2026-10-16T19:55:00Z","v":77786,"vw":5.628556},{"c":5.62,"h":5.6488,"l":5.61,"n":24,"o":5.61,"t":"2026-10-16T20:00:00Z","v":9629,"vw":5.618781},{"c":5.63,"h":5.63,"l":5.6134,"n":4,"o":5.63,"t":"2026-10-16T20:05:00Z","v":605,"vw":5.6217},{"c":5.6354,"h":5.6354,"l":5.6115,"n":4,"o":5.6115,"t":"2026-10-16T20:10:00Z","v":955,"vw":5.619082},{"c":5.6104,"h":5.6262,"l":5.61,"n":9,"o":5.626,"t":"2026-10-16T20:15:00Z","v":4821,"vw":5.617186},{"c":5.6295,"h":5.6295,"l":5.6113,"n":6,"o":5.618,"t":"2026-10-16T20:20:00Z","v":2902,"vw":5.618908},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-16T20:25:00Z","v":640,"vw":5.63},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-16T20:30:00Z","v":635,"vw":5.62},{"c":5.6194,"h":5.6194,"l":5.612,"n":3,"o":5.612,"t":"2026-10-16T20:35:00Z","v":1982,"vw":5.612749},{"c":5.6285,"h":5.6294,"l":5.6285,"n":3,"o":5.6294,"t":"2026-10-16T20:40:00Z","v":6060,"vw":5.62925},{"c":5.63,"h":5.63,"l":5.63,"n":5,"o":5.63,"t":"2026-10-16T20:45:00Z","v":1789,"vw":5.63},{"c":5.6399,"h":5.64,"l":5.6385,"n":5,"o":5.6385,"t":"2026-10-16T20:50:00Z","v":6750,"vw":5.639403},{"c":5.62,"h":5.62,"l":5.62,"n":5,"o":5.62,"t":"2026-10-16T21:00:00Z","v":4000,"vw":5.62},{"c":5.63,"h":5.6762,"l":5.63,"n":2,"o":5.6762,"t":"2026-10-16T21:05:00Z","v":1100,"vw":5.672},{"c":5.6899,"h":5.6899,"l":5.6764,"n":2,"o":5.6764,"t":"2026-10-16T21:10:00Z","v":2264,"vw":5.688326},{"c":5.6762,"h":5.69,"l":5.6762,"n":2,"o":5.69,"t":"2026-10-16T21:15:00Z","v":250,"vw":5.68172},{"c":5.62,"h":5.64,"l":5.62,"n":19,"o":5.62,"t":"2026-10-16T21:20:00Z","v":3964,"vw":5.620915},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-10-16T21:30:00Z","v":2010,"vw":5.65},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-16T21:35:00Z","v":100,"vw":5.61},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-16T21:45:00Z","v":3299,"vw":5.61},{"c":5.63,"h":5.63,"l":5.61,"n":8,"o":5.63,"t":"2026-10-16T21:50:00Z","v":2476,"vw":5.619332},{"c":5.6441,"h":5.6441,"l":5.6441,"n":1,"o":5.6441,"t":"2026-10-16T22:00:00Z","v":350,"vw":5.6441},{"c":5.65,"h":5.65,"l":5.59,"n":8,"o":5.63,"t":"2026-10-16T22:10:00Z","v":2440,"vw":5.636677},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-16T22:30:00Z","v":101,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T22:35:00Z","v":600,"vw":5.65},{"c":5.5737,"h":5.5737,"l":5.5737,"n":2,"o":5.5737,"t":"2026-10-16T22:45:00Z","v":129,"vw":5.5737},{"c":5.65,"h":5.65,"l":5.57,"n":5,"o":5.574,"t":"2026-10-16T22:50:00Z","v":19750,"vw":5.64323},{"c":5.57,"h":5.57,"l":5.56,"n":8,"o":5.57,"t":"2026-10-16T22:55:00Z","v":1597,"vw":5.567851},{"c":5.574,"h":5.6248,"l":5.56,"n":14,"o":5.6248,"t":"2026-10-16T23:00:00Z","v":1884,"vw":5.581287},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-16T23:05:00Z","v":2090,"vw":5.55},{"c":5.56,"h":5.56,"l":5.5599,"n":31,"o":5.56,"t":"2026-10-16T23:10:00Z","v":2155,"vw":5.559984},{"c":5.55,"h":5.57,"l":5.55,"n":10,"o":5.554,"t":"2026-10-16T23:15:00Z","v":4945,"vw":5.553836},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-16T23:20:00Z","v":1362,"vw":5.55},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-16T23:25:00Z","v":1660,"vw":5.56},{"c":5.5597,"h":5.56,"l":5.55,"n":9,"o":5.56,"t":"2026-10-16T23:30:00Z","v":3851,"vw":5.552905},{"c":5.5262,"h":5.5262,"l":5.5262,"n":3,"o":5.5262,"t":"2026-10-16T23:40:00Z","v":170,"vw":5.5262},{"c":5.55,"h":5.5592,"l":5.5211,"n":9,"o":5.5211,"t":"2026-10-16T23:45:00Z","v":4075,"vw":5.533337},{"c":5.57,"h":5.57,"l":5.5669,"n":12,"o":5.5697,"t":"2026-10-16T23:55:00Z","v":9127,"vw":5.56935},{"c":5.76,"h":5.82,"l":5.735,"n":32,"o":5.735,"t":"2026-10-19T08:00:00Z","v":9870,"vw":5.804047},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T08:05:00Z","v":210,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T08:10:00Z","v":100,"vw":5.77},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-19T08:15:00Z","v":265,"vw":5.74},{"c":5.7578,"h":5.76,"l":5.74,"n":5,"o":5.74,"t":"2026-10-19T08:20:00Z","v":1430,"vw":5.755119},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-19T08:25:00Z","v":500,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-19T08:30:00Z","v":200,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-19T08:40:00Z","v":500,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-19T08:50:00Z","v":300,"vw":5.76},{"c":5.745,"h":5.75,"l":5.7401,"n":9,"o":5.75,"t":"2026-10-19T09:00:00Z","v":3427,"vw":5.74475},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-19T09:05:00Z","v":100,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-19T09:10:00Z","v":295,"vw":5.76},{"c":5.79,"h":5.79,"l":5.78,"n":19,"o":5.78,"t":"2026-10-19T09:25:00Z","v":4622,"vw":5.788795},{"c":5.79,"h":5.79,"l":5.79,"n":22,"o":5.79,"t":"2026-10-19T09:30:00Z","v":12620,"vw":5.79},{"c":5.8,"h":5.8,"l":5.8,"n":17,"o":5.8,"t":"2026-10-19T09:40:00Z","v":8382,"vw":5.8},{"c":5.79,"h":5.79,"l":5.785,"n":20,"o":5.79,"t":"2026-10-19T10:00:00Z","v":3800,"vw":5.788916},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T10:05:00Z","v":100,"vw":5.78},{"c":5.78,"h":5.79,"l":5.78,"n":6,"o":5.78,"t":"2026-10-19T10:10:00Z","v":9750,"vw":5.781026},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-10-19T10:15:00Z","v":600,"vw":5.755},{"c":5.7494,"h":5.75,"l":5.7494,"n":3,"o":5.75,"t":"2026-10-19T10:20:00Z","v":552,"vw":5.749888},{"c":5.76,"h":5.76,"l":5.7494,"n":6,"o":5.7494,"t":"2026-10-19T10:25:00Z","v":1021,"vw":5.751564},{"c":5.77,"h":5.78,"l":5.73,"n":79,"o":5.73,"t":"2026-10-19T10:35:00Z","v":23006,"vw":5.76219},{"c":5.74,"h":5.76,"l":5.7395,"n":25,"o":5.76,"t":"2026-10-19T10:40:00Z","v":5162,"vw":5.752485},{"c":5.7405,"h":5.7496,"l":5.74,"n":4,"o":5.74,"t":"2026-10-19T10:45:00Z","v":3900,"vw":5.747449},{"c":5.75,"h":5.75,"l":5.75,"n":18,"o":5.75,"t":"2026-10-19T10:50:00Z","v":3945,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":9,"o":5.76,"t":"2026-10-19T10:55:00Z","v":2050,"vw":5.76},{"c":5.7295,"h":5.7602,"l":5.72,"n":57,"o":5.7602,"t":"2026-10-19T11:00:00Z","v":12015,"vw":5.741605},{"c":5.74,"h":5.74,"l":5.72,"n":7,"o":5.72,"t":"2026-10-19T11:05:00Z","v":2684,"vw":5.729872},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-19T11:10:00Z","v":254,"vw":5.73},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-19T11:15:00Z","v":480,"vw":5.74},{"c":5.74,"h":5.74,"l":5.73,"n":4,"o":5.731,"t":"2026-10-19T11:20:00Z","v":3961,"vw":5.732802},{"c":5.74,"h":5.74,"l":5.74,"n":11,"o":5.74,"t":"2026-10-19T11:25:00Z","v":2101,"vw":5.74},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-19T11:30:00Z","v":263,"vw":5.73},{"c":5.76,"h":5.76,"l":5.7185,"n":4,"o":5.7185,"t":"2026-10-19T11:35:00Z","v":550,"vw":5.743061},{"c":5.79,"h":5.79,"l":5.7585,"n":137,"o":5.76,"t":"2026-10-19T11:40:00Z","v":77715,"vw":5.787558},{"c":5.84,"h":5.84,"l":5.79,"n":33,"o":5.79,"t":"2026-10-19T11:45:00Z","v":20374,"vw":5.81548},{"c":5.8499,"h":5.8597,"l":5.84,"n":12,"o":5.84,"t":"2026-10-19T11:50:00Z","v":6378,"vw":5.849234},{"c":5.82,"h":5.84,"l":5.82,"n":8,"o":5.84,"t":"2026-10-19T11:55:00Z","v":8800,"vw":5.829205},{"c":5.8195,"h":5.82,"l":5.8195,"n":7,"o":5.82,"t":"2026-10-19T12:00:00Z","v":1600,"vw":5.819687},{"c":5.85,"h":5.85,"l":5.82,"n":6,"o":5.82,"t":"2026-10-19T12:05:00Z","v":1399,"vw":5.841906},{"c":5.85,"h":5.8579,"l":5.85,"n":8,"o":5.85,"t":"2026-10-19T12:10:00Z","v":1926,"vw":5.850416},{"c":5.84,"h":5.86,"l":5.8399,"n":17,"o":5.86,"t":"2026-10-19T12:15:00Z","v":3844,"vw":5.856053},{"c":5.839,"h":5.839,"l":5.83,"n":4,"o":5.83,"t":"2026-10-19T12:20:00Z","v":4140,"vw":5.832174},{"c":5.85,"h":5.85,"l":5.84,"n":15,"o":5.84,"t":"2026-10-19T12:25:00Z","v":4100,"vw":5.841951},{"c":5.831,"h":5.85,"l":5.831,"n":8,"o":5.85,"t":"2026-10-19T12:30:00Z","v":6453,"vw":5.833541},{"c":5.84,"h":5.8597,"l":5.84,"n":23,"o":5.84,"t":"2026-10-19T12:35:00Z","v":7251,"vw":5.848268},{"c":5.84,"h":5.8406,"l":5.83,"n":67,"o":5.8315,"t":"2026-10-19T12:40:00Z","v":43570,"vw":5.838414},{"c":5.83,"h":5.839,"l":5.83,"n":5,"o":5.8369,"t":"2026-10-19T12:45:00Z","v":3470,"vw":5.836173},{"c":5.83,"h":5.83,"l":5.8299,"n":2,"o":5.8299,"t":"2026-10-19T12:50:00Z","v":2600,"vw":5.829904},{"c":5.8107,"h":5.8299,"l":5.8107,"n":8,"o":5.8299,"t":"2026-10-19T12:55:00Z","v":12758,"vw":5.825451},{"c":5.8197,"h":5.82,"l":5.8197,"n":4,"o":5.82,"t":"2026-10-19T13:00:00Z","v":2871,"vw":5.819721},{"c":5.82,"h":5.82,"l":5.82,"n":10,"o":5.82,"t":"2026-10-19T13:05:00Z","v":2307,"vw":5.82},{"c":5.81,"h":5.83,"l":5.81,"n":12,"o":5.82,"t":"2026-10-19T13:10:00Z","v":7484,"vw":5.819229},{"c":5.8285,"h":5.83,"l":5.82,"n":13,"o":5.82,"t":"2026-10-19T13:15:00Z","v":2603,"vw":5.822519},{"c":5.85,"h":5.85,"l":5.82,"n":16,"o":5.82,"t":"2026-10-19T13:20:00Z","v":12437,"vw":5.838315},{"c":5.83,"h":5.8401,"l":5.8297,"n":105,"o":5.8401,"t":"2026-10-19T13:25:00Z","v":47090,"vw":5.837075},{"c":5.81,"h":5.83,"l":5.76,"n":323,"o":5.83,"t":"2026-10-19T13:30:00Z","v":172702,"vw":5.800264},{"c":5.765,"h":5.825,"l":5.72,"n":163,"o":5.82,"t":"2026-10-19T13:35:00Z","v":79581,"vw":5.765975},{"c":5.77,"h":5.8099,"l":5.74,"n":123,"o":5.74,"t":"2026-10-19T13:40:00Z","v":44823,"vw":5.781749},{"c":5.735,"h":5.785,"l":5.73,"n":92,"o":5.755,"t":"2026-10-19T13:45:00Z","v":50229,"vw":5.75605},{"c":5.7204,"h":5.78,"l":5.7204,"n":99,"o":5.755,"t":"2026-10-19T13:50:00Z","v":95405,"vw":5.755012},{"c":5.705,"h":5.7499,"l":5.7,"n":57,"o":5.72,"t":"2026-10-19T13:55:00Z","v":27349,"vw":5.720464},{"c":5.7,"h":5.72,"l":5.69,"n":199,"o":5.71,"t":"2026-10-19T14:00:00Z","v":141748,"vw":5.706694},{"c":5.6992,"h":5.71,"l":5.69,"n":52,"o":5.695,"t":"2026-10-19T14:05:00Z","v":50161,"vw":5.702486},{"c":5.77,"h":5.77,"l":5.69,"n":60,"o":5.7,"t":"2026-10-19T14:10:00Z","v":27668,"vw":5.722836},{"c":5.75,"h":5.78,"l":5.74,"n":63,"o":5.78,"t":"2026-10-19T14:15:00Z","v":30224,"vw":5.765087},{"c":5.78,"h":5.78,"l":5.74,"n":50,"o":5.74,"t":"2026-10-19T14:20:00Z","v":25236,"vw":5.768011},{"c":5.769,"h":5.78,"l":5.7567,"n":36,"o":5.78,"t":"2026-10-19T14:25:00Z","v":8294,"vw":5.763803},{"c":5.7,"h":5.75,"l":5.695,"n":51,"o":5.75,"t":"2026-10-19T14:30:00Z","v":15572,"vw":5.715608},{"c":5.71,"h":5.7192,"l":5.7,"n":37,"o":5.7,"t":"2026-10-19T14:35:00Z","v":86780,"vw":5.710199},{"c":5.74,"h":5.745,"l":5.72,"n":31,"o":5.72,"t":"2026-10-19T14:40:00Z","v":15327,"vw":5.734734},{"c":5.78,"h":5.8,"l":5.745,"n":47,"o":5.745,"t":"2026-10-19T14:45:00Z","v":21519,"vw":5.779082},{"c":5.765,"h":5.79,"l":5.755,"n":26,"o":5.7801,"t":"2026-10-19T14:50:00Z","v":40460,"vw":5.779345},{"c":5.76,"h":5.78,"l":5.75,"n":14,"o":5.77,"t":"2026-10-19T14:55:00Z","v":16056,"vw":5.770924},{"c":5.7551,"h":5.77,"l":5.75,"n":25,"o":5.765,"t":"2026-10-19T15:00:00Z","v":14364,"vw":5.754397},{"c":5.775,"h":5.7752,"l":5.755,"n":62,"o":5.755,"t":"2026-10-19T15:05:00Z","v":43908,"vw":5.759876},{"c":5.7692,"h":5.7769,"l":5.76,"n":33,"o":5.77,"t":"2026-10-19T15:10:00Z","v":19906,"vw":5.767252},{"c":5.78,"h":5.79,"l":5.7532,"n":34,"o":5.765,"t":"2026-10-19T15:15:00Z","v":14794,"vw":5.77564},{"c":5.8097,"h":5.8097,"l":5.7801,"n":67,"o":5.7801,"t":"2026-10-19T15:20:00Z","v":30561,"vw":5.790173},{"c":5.81,"h":5.825,"l":5.7901,"n":28,"o":5.8006,"t":"2026-10-19T15:25:00Z","v":16991,"vw":5.815343},{"c":5.8108,"h":5.82,"l":5.7902,"n":44,"o":5.8124,"t":"2026-10-19T15:30:00Z","v":29729,"vw":5.802967},{"c":5.84,"h":5.845,"l":5.81,"n":67,"o":5.81,"t":"2026-10-19T15:35:00Z","v":25199,"vw":5.83603},{"c":5.825,"h":5.84,"l":5.8101,"n":38,"o":5.84,"t":"2026-10-19T15:40:00Z","v":20614,"vw":5.827696},{"c":5.82,"h":5.835,"l":5.81,"n":52,"o":5.8193,"t":"2026-10-19T15:45:00Z","v":83991,"vw":5.820716},{"c":5.8451,"h":5.88,"l":5.84,"n":65,"o":5.84,"t":"2026-10-19T15:50:00Z","v":42362,"vw":5.859687},{"c":5.84,"h":5.86,"l":5.84,"n":33,"o":5.84,"t":"2026-10-19T15:55:00Z","v":17579,"vw":5.847415},{"c":5.795,"h":5.845,"l":5.78,"n":43,"o":5.845,"t":"2026-10-19T16:00:00Z","v":23667,"vw":5.802553},{"c":5.8,"h":5.8,"l":5.78,"n":20,"o":5.795,"t":"2026-10-19T16:05:00Z","v":4217,"vw":5.794141},{"c":5.82,"h":5.82,"l":5.8,"n":24,"o":5.8,"t":"2026-10-19T16:10:00Z","v":6510,"vw":5.811583},{"c":5.795,"h":5.81,"l":5.7907,"n":9,"o":5.81,"t":"2026-10-19T16:15:00Z","v":2439,"vw":5.803865},{"c":5.7812,"h":5.79,"l":5.7792,"n":17,"o":5.79,"t":"2026-10-19T16:20:00Z","v":17402,"vw":5.783235},{"c":5.78,"h":5.7899,"l":5.775,"n":27,"o":5.785,"t":"2026-10-19T16:25:00Z","v":12618,"vw":5.783112},{"c":5.77,"h":5.785,"l":5.765,"n":10,"o":5.785,"t":"2026-10-19T16:30:00Z","v":1568,"vw":5.773681},{"c":5.765,"h":5.77,"l":5.76,"n":7,"o":5.77,"t":"2026-10-19T16:35:00Z","v":2980,"vw":5.765839},{"c":5.8078,"h":5.8078,"l":5.76,"n":65,"o":5.76,"t":"2026-10-19T16:40:00Z","v":33896,"vw":5.777167},{"c":5.795,"h":5.8,"l":5.77,"n":20,"o":5.8,"t":"2026-10-19T16:45:00Z","v":43065,"vw":5.779701},{"c":5.76,"h":5.8,"l":5.7549,"n":12,"o":5.8,"t":"2026-10-19T16:50:00Z","v":6235,"vw":5.779846},{"c":5.7401,"h":5.76,"l":5.7401,"n":21,"o":5.755,"t":"2026-10-19T16:55:00Z","v":85095,"vw":5.740578},{"c":5.745,"h":5.75,"l":5.735,"n":21,"o":5.7411,"t":"2026-10-19T17:00:00Z","v":6166,"vw":5.741561},{"c":5.74,"h":5.745,"l":5.735,"n":9,"o":5.745,"t":"2026-10-19T17:05:00Z","v":2953,"vw":5.73846},{"c":5.7571,"h":5.7571,"l":5.735,"n":23,"o":5.735,"t":"2026-10-19T17:10:00Z","v":10885,"vw":5.743714},{"c":5.77,"h":5.77,"l":5.75,"n":17,"o":5.76,"t":"2026-10-19T17:15:00Z","v":26348,"vw":5.755873},{"c":5.76,"h":5.77,"l":5.755,"n":22,"o":5.755,"t":"2026-10-19T17:20:00Z","v":42085,"vw":5.761622},{"c":5.78,"h":5.795,"l":5.7691,"n":37,"o":5.77,"t":"2026-10-19T17:25:00Z","v":72976,"vw":5.7805},{"c":5.765,"h":5.78,"l":5.7609,"n":18,"o":5.7724,"t":"2026-10-19T17:30:00Z","v":4464,"vw":5.771247},{"c":5.755,"h":5.765,"l":5.755,"n":6,"o":5.765,"t":"2026-10-19T17:35:00Z","v":1155,"vw":5.759995},{"c":5.77,"h":5.77,"l":5.755,"n":16,"o":5.755,"t":"2026-10-19T17:40:00Z","v":6145,"vw":5.768337},{"c":5.74,"h":5.77,"l":5.74,"n":19,"o":5.77,"t":"2026-10-19T17:45:00Z","v":14984,"vw":5.758762},{"c":5.73,"h":5.74,"l":5.73,"n":16,"o":5.7393,"t":"2026-10-19T17:50:00Z","v":2683,"vw":5.73816},{"c":5.77,"h":5.77,"l":5.73,"n":24,"o":5.73,"t":"2026-10-19T17:55:00Z","v":9608,"vw":5.745426},{"c":5.76,"h":5.78,"l":5.75,"n":106,"o":5.7601,"t":"2026-10-19T18:00:00Z","v":157348,"vw":5.77058},{"c":5.76,"h":5.76,"l":5.75,"n":69,"o":5.755,"t":"2026-10-19T18:05:00Z","v":113773,"vw":5.750689},{"c":5.76,"h":5.76,"l":5.755,"n":27,"o":5.76,"t":"2026-10-19T18:10:00Z","v":14531,"vw":5.759965},{"c":5.7592,"h":5.7685,"l":5.7592,"n":19,"o":5.7599,"t":"2026-10-19T18:15:00Z","v":4121,"vw":5.760156},{"c":5.74,"h":5.75,"l":5.74,"n":24,"o":5.75,"t":"2026-10-19T18:20:00Z","v":21770,"vw":5.742989},{"c":5.73,"h":5.74,"l":5.73,"n":13,"o":5.74,"t":"2026-10-19T18:25:00Z","v":3397,"vw":5.734478},{"c":5.73,"h":5.74,"l":5.73,"n":17,"o":5.733,"t":"2026-10-19T18:30:00Z","v":4559,"vw":5.732896},{"c":5.74,"h":5.74,"l":5.73,"n":12,"o":5.73,"t":"2026-10-19T18:35:00Z","v":3728,"vw":5.733237},{"c":5.7501,"h":5.7501,"l":5.745,"n":9,"o":5.7468,"t":"2026-10-19T18:40:00Z","v":2931,"vw":5.749408},{"c":5.76,"h":5.77,"l":5.76,"n":24,"o":5.76,"t":"2026-10-19T18:45:00Z","v":16489,"vw":5.765346},{"c":5.755,"h":5.765,"l":5.755,"n":5,"o":5.765,"t":"2026-10-19T18:50:00Z","v":1015,"vw":5.763503},{"c":5.76,"h":5.76,"l":5.755,"n":28,"o":5.76,"t":"2026-10-19T18:55:00Z","v":122113,"vw":5.759992},{"c":5.77,"h":5.77,"l":5.76,"n":4,"o":5.76,"t":"2026-10-19T19:00:00Z","v":2800,"vw":5.761071},{"c":5.765,"h":5.775,"l":5.765,"n":6,"o":5.775,"t":"2026-10-19T19:05:00Z","v":1572,"vw":5.769666},{"c":5.761,"h":5.761,"l":5.755,"n":10,"o":5.755,"t":"2026-10-19T19:10:00Z","v":6260,"vw":5.758792},{"c":5.785,"h":5.785,"l":5.76,"n":9,"o":5.76,"t":"2026-10-19T19:15:00Z","v":4377,"vw":5.776587},{"c":5.81,"h":5.83,"l":5.78,"n":54,"o":5.78,"t":"2026-10-19T19:20:00Z","v":45202,"vw":5.815864},{"c":5.77,"h":5.8,"l":5.765,"n":40,"o":5.8,"t":"2026-10-19T19:25:00Z","v":19477,"vw":5.777211},{"c":5.795,"h":5.809,"l":5.78,"n":32,"o":5.78,"t":"2026-10-19T19:30:00Z","v":27247,"vw":5.798881},{"c":5.8,"h":5.8068,"l":5.795,"n":20,"o":5.795,"t":"2026-10-19T19:35:00Z","v":4398,"vw":5.798923},{"c":5.79,"h":5.805,"l":5.79,"n":6,"o":5.805,"t":"2026-10-19T19:40:00Z","v":1650,"vw":5.798177},{"c":5.7667,"h":5.8,"l":5.765,"n":44,"o":5.79,"t":"2026-10-19T19:45:00Z","v":22077,"vw":5.783682},{"c":5.73,"h":5.75,"l":5.73,"n":24,"o":5.75,"t":"2026-10-19T19:50:00Z","v":4896,"vw":5.741184},{"c":5.72,"h":5.74,"l":5.7,"n":87,"o":5.74,"t":"2026-10-19T19:55:00Z","v":104949,"vw":5.728138},{"c":5.7284,"h":5.736,"l":5.72,"n":18,"o":5.72,"t":"2026-10-19T20:00:00Z","v":5059,"vw":5.72813},{"c":5.7069,"h":5.72,"l":5.69,"n":13,"o":5.72,"t":"2026-10-19T20:05:00Z","v":6910,"vw":5.703485},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-19T20:10:00Z","v":100,"vw":5.71},{"c":5.7197,"h":5.7197,"l":5.7,"n":3,"o":5.7,"t":"2026-10-19T20:20:00Z","v":909,"vw":5.702191},{"c":5.7112,"h":5.7112,"l":5.7104,"n":2,"o":5.7104,"t":"2026-10-19T20:25:00Z","v":350,"vw":5.710629},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T20:35:00Z","v":170,"vw":5.73},{"c":5.7106,"h":5.7106,"l":5.7106,"n":1,"o":5.7106,"t":"2026-10-19T20:45:00Z","v":2500,"vw":5.7106},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-19T21:20:00Z","v":200,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-19T21:55:00Z","v":540,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-19T22:10:00Z","v":2501,"vw":5.73},{"c":5.7389,"h":5.7389,"l":5.7389,"n":1,"o":5.7389,"t":"2026-10-19T22:20:00Z","v":3900,"vw":5.7389},{"c":5.7206,"h":5.7206,"l":5.7206,"n":1,"o":5.7206,"t":"2026-10-19T22:25:00Z","v":100,"vw":5.7206},{"c":5.72,"h":5.72,"l":5.71,"n":3,"o":5.71,"t":"2026-10-19T22:30:00Z","v":2000,"vw":5.715},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-19T22:40:00Z","v":3900,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T22:55:00Z","v":500,"vw":5.73},{"c":5.73,"h":5.73,"l":5.7299,"n":2,"o":5.7299,"t":"2026-10-19T23:00:00Z","v":1200,"vw":5.729917},{"c":5.7393,"h":5.7393,"l":5.7393,"n":1,"o":5.7393,"t":"2026-10-19T23:05:00Z","v":500,"vw":5.7393},{"c":5.7147,"h":5.7147,"l":5.7147,"n":1,"o":5.7147,"t":"2026-10-19T23:25:00Z","v":1000,"vw":5.7147},{"c":5.72,"h":5.7293,"l":5.71,"n":5,"o":5.7149,"t":"2026-10-19T23:35:00Z","v":12255,"vw":5.726586},{"c":5.712,"h":5.712,"l":5.712,"n":5,"o":5.712,"t":"2026-10-19T23:40:00Z","v":297,"vw":5.712},{"c":5.712,"h":5.712,"l":5.71,"n":4,"o":5.7106,"t":"2026-10-19T23:45:00Z","v":1667,"vw":5.711372},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-19T23:50:00Z","v":465,"vw":5.71},{"c":5.7023,"h":5.7023,"l":5.7023,"n":1,"o":5.7023,"t":"2026-10-19T23:55:00Z","v":2500,"vw":5.7023},{"c":5.56,"h":5.68,"l":5.56,"n":67,"o":5.64,"t":"2026-10-20T08:00:00Z","v":16202,"vw":5.625167},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-20T08:05:00Z","v":560,"vw":5.57},{"c":5.5698,"h":5.5698,"l":5.5698,"n":1,"o":5.5698,"t":"2026-10-20T08:10:00Z","v":326,"vw":5.5698},{"c":5.5903,"h":5.5903,"l":5.57,"n":8,"o":5.57,"t":"2026-10-20T08:15:00Z","v":2162,"vw":5.579621},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-20T08:20:00Z","v":300,"vw":5.59},{"c":5.61,"h":5.61,"l":5.6,"n":6,"o":5.6,"t":"2026-10-20T08:25:00Z","v":2307,"vw":5.605441},{"c":5.59,"h":5.61,"l":5.59,"n":46,"o":5.61,"t":"2026-10-20T08:45:00Z","v":9145,"vw":5.593442},{"c":5.5802,"h":5.5802,"l":5.5802,"n":1,"o":5.5802,"t":"2026-10-20T08:55:00Z","v":150,"vw":5.5802},{"c":5.56,"h":5.56,"l":5.56,"n":6,"o":5.56,"t":"2026-10-20T09:00:00Z","v":1850,"vw":5.56},{"c":5.53,"h":5.55,"l":5.53,"n":20,"o":5.55,"t":"2026-10-20T09:05:00Z","v":8302,"vw":5.547483},{"c":5.52,"h":5.52,"l":5.51,"n":20,"o":5.52,"t":"2026-10-20T09:10:00Z","v":6735,"vw":5.513721},{"c":5.56,"h":5.56,"l":5.525,"n":8,"o":5.525,"t":"2026-10-20T09:15:00Z","v":1444,"vw":5.53946},{"c":5.56,"h":5.56,"l":5.56,"n":4,"o":5.56,"t":"2026-10-20T09:20:00Z","v":525,"vw":5.56},{"c":5.56,"h":5.56,"l":5.5596,"n":2,"o":5.5596,"t":"2026-10-20T09:25:00Z","v":300,"vw":5.559867},{"c":5.5673,"h":5.5673,"l":5.5673,"n":2,"o":5.5673,"t":"2026-10-20T09:30:00Z","v":197,"vw":5.5673},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-20T09:35:00Z","v":200,"vw":5.56},{"c":5.5497,"h":5.5497,"l":5.5497,"n":1,"o":5.5497,"t":"2026-10-20T09:40:00Z","v":700,"vw":5.5497},{"c":5.5393,"h":5.5393,"l":5.5393,"n":1,"o":5.5393,"t":"2026-10-20T09:45:00Z","v":241,"vw":5.5393},{"c":5.5492,"h":5.5492,"l":5.54,"n":11,"o":5.54,"t":"2026-10-20T09:50:00Z","v":4709,"vw":5.540983},{"c":5.57,"h":5.57,"l":5.55,"n":18,"o":5.55,"t":"2026-10-20T09:55:00Z","v":3266,"vw":5.559616},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-20T10:00:00Z","v":100,"vw":5.56},{"c":5.55,"h":5.55,"l":5.54,"n":17,"o":5.55,"t":"2026-10-20T10:05:00Z","v":2660,"vw":5.543137},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-20T10:15:00Z","v":200,"vw":5.56},{"c":5.54,"h":5.57,"l":5.54,"n":19,"o":5.57,"t":"2026-10-20T10:20:00Z","v":7767,"vw":5.543327},{"c":5.55,"h":5.55,"l":5.545,"n":10,"o":5.545,"t":"2026-10-20T10:25:00Z","v":2192,"vw":5.546026},{"c":5.56,"h":5.57,"l":5.55,"n":69,"o":5.56,"t":"2026-10-20T10:30:00Z","v":7029,"vw":5.565452},{"c":5.56,"h":5.56,"l":5.5404,"n":14,"o":5.56,"t":"2026-10-20T10:35:00Z","v":1203,"vw":5.552272},{"c":5.57,"h":5.57,"l":5.55,"n":17,"o":5.55,"t":"2026-10-20T10:45:00Z","v":1756,"vw":5.56423},{"c":5.58,"h":5.59,"l":5.575,"n":41,"o":5.58,"t":"2026-10-20T10:50:00Z","v":4497,"vw":5.582389},{"c":5.66,"h":5.67,"l":5.59,"n":237,"o":5.59,"t":"2026-10-20T10:55:00Z","v":37527,"vw":5.627685},{"c":5.662,"h":5.79,"l":5.6598,"n":137,"o":5.6598,"t":"2026-10-20T11:00:00Z","v":68058,"vw":5.73205},{"c":5.65,"h":5.6595,"l":5.64,"n":12,"o":5.6594,"t":"2026-10-20T11:05:00Z","v":3153,"vw":5.649524},{"c":5.66,"h":5.66,"l":5.64,"n":11,"o":5.66,"t":"2026-10-20T11:10:00Z","v":1442,"vw":5.658361},{"c":5.68,"h":5.69,"l":5.65,"n":18,"o":5.65,"t":"2026-10-20T11:15:00Z","v":3803,"vw":5.674408},{"c":5.73,"h":5.73,"l":5.69,"n":11,"o":5.69,"t":"2026-10-20T11:20:00Z","v":2615,"vw":5.698511},{"c":5.69,"h":5.75,"l":5.68,"n":63,"o":5.75,"t":"2026-10-20T11:25:00Z","v":66131,"vw":5.730972},{"c":5.69,"h":5.71,"l":5.69,"n":15,"o":5.7,"t":"2026-10-20T11:30:00Z","v":2676,"vw":5.693737},{"c":5.755,"h":5.76,"l":5.6899,"n":48,"o":5.6899,"t":"2026-10-20T11:35:00Z","v":10352,"vw":5.738706},{"c":5.75,"h":5.79,"l":5.74,"n":53,"o":5.75,"t":"2026-10-20T11:40:00Z","v":12024,"vw":5.774787},{"c":5.71,"h":5.732,"l":5.71,"n":20,"o":5.73,"t":"2026-10-20T11:45:00Z","v":4950,"vw":5.715051},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-20T11:50:00Z","v":4718,"vw":5.7},{"c":5.69,"h":5.7,"l":5.69,"n":6,"o":5.7,"t":"2026-10-20T11:55:00Z","v":850,"vw":5.695952},{"c":5.68,"h":5.68,"l":5.66,"n":84,"o":5.68,"t":"2026-10-20T12:00:00Z","v":23868,"vw":5.670419},{"c":5.66,"h":5.68,"l":5.65,"n":37,"o":5.6703,"t":"2026-10-20T12:05:00Z","v":19839,"vw":5.662405},{"c":5.67,"h":5.67,"l":5.65,"n":21,"o":5.67,"t":"2026-10-20T12:10:00Z","v":5055,"vw":5.667319},{"c":5.63,"h":5.64,"l":5.6194,"n":31,"o":5.64,"t":"2026-10-20T12:15:00Z","v":5922,"vw":5.636642},{"c":5.63,"h":5.63,"l":5.62,"n":12,"o":5.6205,"t":"2026-10-20T12:20:00Z","v":2979,"vw":5.621394},{"c":5.64,"h":5.64,"l":5.63,"n":9,"o":5.6309,"t":"2026-10-20T12:25:00Z","v":1810,"vw":5.632928},{"c":5.63,"h":5.64,"l":5.63,"n":8,"o":5.64,"t":"2026-10-20T12:30:00Z","v":6715,"vw":5.630308},{"c":5.7,"h":5.7,"l":5.6468,"n":33,"o":5.6468,"t":"2026-10-20T12:35:00Z","v":22567,"vw":5.652351},{"c":5.72,"h":5.74,"l":5.71,"n":4,"o":5.71,"t":"2026-10-20T12:40:00Z","v":1775,"vw":5.73},{"c":5.74,"h":5.74,"l":5.72,"n":7,"o":5.7394,"t":"2026-10-20T12:45:00Z","v":1566,"vw":5.736356},{"c":5.72,"h":5.7303,"l":5.72,"n":16,"o":5.73,"t":"2026-10-20T12:50:00Z","v":2256,"vw":5.72465},{"c":5.7235,"h":5.73,"l":5.7235,"n":4,"o":5.73,"t":"2026-10-20T12:55:00Z","v":11386,"vw":5.728858},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-20T13:00:00Z","v":700,"vw":5.71},{"c":5.7,"h":5.71,"l":5.7,"n":17,"o":5.71,"t":"2026-10-20T13:05:00Z","v":2501,"vw":5.701778},{"c":5.6983,"h":5.7,"l":5.69,"n":19,"o":5.7,"t":"2026-10-20T13:10:00Z","v":2794,"vw":5.69618},{"c":5.7,"h":5.71,"l":5.7,"n":6,"o":5.7,"t":"2026-10-20T13:15:00Z","v":530,"vw":5.704231},{"c":5.65,"h":5.7,"l":5.65,"n":219,"o":5.7,"t":"2026-10-20T13:20:00Z","v":47339,"vw":5.677947},{"c":5.635,"h":5.67,"l":5.635,"n":61,"o":5.66,"t":"2026-10-20T13:25:00Z","v":8552,"vw":5.653023},{"c":5.58,"h":5.67,"l":5.54,"n":420,"o":5.65,"t":"2026-10-20T13:30:00Z","v":161281,"vw":5.615235},{"c":5.65,"h":5.705,"l":5.54,"n":276,"o":5.57,"t":"2026-10-20T13:35:00Z","v":80114,"vw":5.644901},{"c":5.57,"h":5.65,"l":5.555,"n":229,"o":5.65,"t":"2026-10-20T13:40:00Z","v":142368,"vw":5.582133},{"c":5.73,"h":5.74,"l":5.565,"n":184,"o":5.565,"t":"2026-10-20T13:45:00Z","v":51569,"vw":5.637174},{"c":5.735,"h":5.747,"l":5.685,"n":160,"o":5.72,"t":"2026-10-20T13:50:00Z","v":89970,"vw":5.718738},{"c":5.79,"h":5.8,"l":5.72,"n":188,"o":5.735,"t":"2026-10-20T13:55:00Z","v":79274,"vw":5.751188},{"c":5.785,"h":5.82,"l":5.77,"n":145,"o":5.79,"t":"2026-10-20T14:00:00Z","v":104025,"vw":5.801628},{"c":5.8851,"h":5.916,"l":5.79,"n":146,"o":5.79,"t":"2026-10-20T14:05:00Z","v":97863,"vw":5.879535},{"c":5.875,"h":5.9,"l":5.855,"n":123,"o":5.8801,"t":"2026-10-20T14:10:00Z","v":51877,"vw":5.878484},{"c":5.925,"h":5.935,"l":5.88,"n":84,"o":5.885,"t":"2026-10-20T14:15:00Z","v":49885,"vw":5.906624},{"c":5.96,"h":5.96,"l":5.905,"n":204,"o":5.925,"t":"2026-10-20T14:20:00Z","v":143379,"vw":5.927847},{"c":5.99,"h":6.0064,"l":5.935,"n":137,"o":5.9537,"t":"2026-10-20T14:25:00Z","v":92017,"vw":5.972638},{"c":5.995,"h":6.03,"l":5.98,"n":262,"o":5.995,"t":"2026-10-20T14:30:00Z","v":147140,"vw":5.998152},{"c":6.01,"h":6.02,"l":5.985,"n":99,"o":5.9973,"t":"2026-10-20T14:35:00Z","v":54993,"vw":6.000036},{"c":6.0799,"h":6.0799,"l":6.015,"n":126,"o":6.02,"t":"2026-10-20T14:40:00Z","v":50080,"vw":6.047358},{"c":6.0535,"h":6.09,"l":6.03,"n":133,"o":6.0701,"t":"2026-10-20T14:45:00Z","v":69189,"vw":6.057512},{"c":6.125,"h":6.125,"l":6.06,"n":105,"o":6.06,"t":"2026-10-20T14:50:00Z","v":89498,"vw":6.095662},{"c":6.115,"h":6.14,"l":6.115,"n":117,"o":6.1199,"t":"2026-10-20T14:55:00Z","v":57585,"vw":6.125902},{"c":6.0801,"h":6.12,"l":6.0636,"n":75,"o":6.12,"t":"2026-10-20T15:00:00Z","v":31648,"vw":6.083409},{"c":6.08,"h":6.085,"l":6.0536,"n":64,"o":6.08,"t":"2026-10-20T15:05:00Z","v":24865,"vw":6.071245},{"c":6.03,"h":6.08,"l":5.99,"n":123,"o":6.08,"t":"2026-10-20T15:10:00Z","v":60769,"vw":6.023049},{"c":6.05,"h":6.06,"l":6.025,"n":77,"o":6.0254,"t":"2026-10-20T15:15:00Z","v":38768,"vw":6.044434},{"c":6.0409,"h":6.055,"l":6.025,"n":57,"o":6.05,"t":"2026-10-20T15:20:00Z","v":27748,"vw":6.042085},{"c":6.03,"h":6.055,"l":6.025,"n":58,"o":6.05,"t":"2026-10-20T15:25:00Z","v":36962,"vw":6.044633},{"c":6,"h":6.03,"l":5.98,"n":115,"o":6.025,"t":"2026-10-20T15:30:00Z","v":142088,"vw":6.005818},{"c":5.965,"h":6.02,"l":5.95,"n":122,"o":6.02,"t":"2026-10-20T15:35:00Z","v":71297,"vw":5.966025},{"c":5.9901,"h":6,"l":5.97,"n":46,"o":5.97,"t":"2026-10-20T15:40:00Z","v":19596,"vw":5.993327},{"c":5.98,"h":5.995,"l":5.975,"n":17,"o":5.98,"t":"2026-10-20T15:45:00Z","v":2773,"vw":5.986313},{"c":5.99,"h":5.99,"l":5.96,"n":31,"o":5.98,"t":"2026-10-20T15:50:00Z","v":49255,"vw":5.96989},{"c":5.99,"h":5.99,"l":5.9701,"n":38,"o":5.985,"t":"2026-10-20T15:55:00Z","v":16100,"vw":5.98384},{"c":5.96,"h":5.975,"l":5.95,"n":39,"o":5.975,"t":"2026-10-20T16:00:00Z","v":12539,"vw":5.96104},{"c":5.966,"h":5.9883,"l":5.96,"n":29,"o":5.96,"t":"2026-10-20T16:05:00Z","v":64829,"vw":5.980029},{"c":5.97,"h":5.97,"l":5.95,"n":29,"o":5.9629,"t":"2026-10-20T16:10:00Z","v":12669,"vw":5.959807},{"c":5.94,"h":5.975,"l":5.935,"n":21,"o":5.97,"t":"2026-10-20T16:15:00Z","v":54048,"vw":5.96199},{"c":5.9401,"h":5.9588,"l":5.935,"n":20,"o":5.94,"t":"2026-10-20T16:20:00Z","v":18997,"vw":5.948408},{"c":5.98,"h":5.98,"l":5.95,"n":30,"o":5.95,"t":"2026-10-20T16:25:00Z","v":8355,"vw":5.963267},{"c":5.965,"h":5.985,"l":5.965,"n":16,"o":5.97,"t":"2026-10-20T16:30:00Z","v":3552,"vw":5.971057},{"c":5.98,"h":5.9969,"l":5.97,"n":16,"o":5.97,"t":"2026-10-20T16:35:00Z","v":4980,"vw":5.977586},{"c":5.97,"h":5.98,"l":5.97,"n":8,"o":5.98,"t":"2026-10-20T16:40:00Z","v":661,"vw":5.978333},{"c":5.97,"h":5.9768,"l":5.97,"n":13,"o":5.97,"t":"2026-10-20T16:45:00Z","v":8071,"vw":5.970206},{"c":5.9351,"h":5.965,"l":5.93,"n":27,"o":5.96,"t":"2026-10-20T16:50:00Z","v":15286,"vw":5.951317},{"c":5.95,"h":5.95,"l":5.94,"n":27,"o":5.9401,"t":"2026-10-20T16:55:00Z","v":9320,"vw":5.94011},{"c":5.9492,"h":5.95,"l":5.94,"n":30,"o":5.95,"t":"2026-10-20T17:00:00Z","v":22701,"vw":5.949599},{"c":5.94,"h":5.95,"l":5.94,"n":17,"o":5.945,"t":"2026-10-20T17:05:00Z","v":6468,"vw":5.948906},{"c":5.95,"h":5.95,"l":5.94,"n":11,"o":5.94,"t":"2026-10-20T17:10:00Z","v":6698,"vw":5.941996},{"c":5.935,"h":5.95,"l":5.93,"n":23,"o":5.95,"t":"2026-10-20T17:15:00Z","v":6215,"vw":5.939804},{"c":5.955,"h":5.97,"l":5.955,"n":21,"o":5.955,"t":"2026-10-20T17:20:00Z","v":14628,"vw":5.957906},{"c":5.95,"h":5.96,"l":5.95,"n":10,"o":5.955,"t":"2026-10-20T17:25:00Z","v":4591,"vw":5.957284},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-20T17:30:00Z","v":1000,"vw":5.95},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-20T17:35:00Z","v":824,"vw":5.94},{"c":5.95,"h":5.95,"l":5.94,"n":13,"o":5.94,"t":"2026-10-20T17:40:00Z","v":4477,"vw":5.946103},{"c":5.96,"h":5.96,"l":5.95,"n":6,"o":5.955,"t":"2026-10-20T17:45:00Z","v":960,"vw":5.957083},{"c":5.965,"h":5.965,"l":5.96,"n":9,"o":5.96,"t":"2026-10-20T17:50:00Z","v":1042,"vw":5.96107},{"c":5.97,"h":5.98,"l":5.97,"n":8,"o":5.975,"t":"2026-10-20T17:55:00Z","v":2724,"vw":5.974502},{"c":5.95,"h":5.98,"l":5.95,"n":20,"o":5.98,"t":"2026-10-20T18:00:00Z","v":4686,"vw":5.965138},{"c":5.93,"h":5.93,"l":5.925,"n":6,"o":5.93,"t":"2026-10-20T18:05:00Z","v":1908,"vw":5.929737},{"c":5.92,"h":5.93,"l":5.915,"n":53,"o":5.93,"t":"2026-10-20T18:10:00Z","v":97203,"vw":5.927558},{"c":5.9299,"h":5.93,"l":5.9299,"n":16,"o":5.93,"t":"2026-10-20T18:15:00Z","v":2894,"vw":5.929996},{"c":5.92,"h":5.925,"l":5.91,"n":15,"o":5.92,"t":"2026-10-20T18:20:00Z","v":6620,"vw":5.918241},{"c":5.92,"h":5.92,"l":5.915,"n":12,"o":5.915,"t":"2026-10-20T18:25:00Z","v":5221,"vw":5.918143},{"c":5.9,"h":5.925,"l":5.9,"n":23,"o":5.925,"t":"2026-10-20T18:30:00Z","v":7797,"vw":5.913129},{"c":5.8999,"h":5.9,"l":5.885,"n":25,"o":5.9,"t":"2026-10-20T18:35:00Z","v":13122,"vw":5.893109},{"c":5.87,"h":5.895,"l":5.865,"n":23,"o":5.895,"t":"2026-10-20T18:40:00Z","v":5914,"vw":5.88051},{"c":5.885,"h":5.89,"l":5.88,"n":22,"o":5.88,"t":"2026-10-20T18:45:00Z","v":6542,"vw":5.888328},{"c":5.89,"h":5.89,"l":5.88,"n":14,"o":5.88,"t":"2026-10-20T18:50:00Z","v":7274,"vw":5.886534},{"c":5.8767,"h":5.891,"l":5.87,"n":76,"o":5.89,"t":"2026-10-20T18:55:00Z","v":35090,"vw":5.871664},{"c":5.86,"h":5.88,"l":5.86,"n":30,"o":5.88,"t":"2026-10-20T19:00:00Z","v":23525,"vw":5.874405},{"c":5.89,"h":5.89,"l":5.87,"n":67,"o":5.87,"t":"2026-10-20T19:05:00Z","v":46217,"vw":5.876444},{"c":5.875,"h":5.885,"l":5.875,"n":14,"o":5.885,"t":"2026-10-20T19:10:00Z","v":5759,"vw":5.88},{"c":5.865,"h":5.89,"l":5.865,"n":22,"o":5.8801,"t":"2026-10-20T19:15:00Z","v":11101,"vw":5.876916},{"c":5.85,"h":5.87,"l":5.84,"n":21,"o":5.87,"t":"2026-10-20T19:20:00Z","v":7652,"vw":5.846304},{"c":5.85,"h":5.865,"l":5.85,"n":315,"o":5.8529,"t":"2026-10-20T19:25:00Z","v":166361,"vw":5.853796},{"c":5.87,"h":5.88,"l":5.85,"n":40,"o":5.85,"t":"2026-10-20T19:30:00Z","v":22748,"vw":5.869831},{"c":5.86,"h":5.87,"l":5.845,"n":36,"o":5.865,"t":"2026-10-20T19:35:00Z","v":9795,"vw":5.861135},{"c":5.845,"h":5.86,"l":5.84,"n":8,"o":5.86,"t":"2026-10-20T19:40:00Z","v":1366,"vw":5.845052},{"c":5.83,"h":5.85,"l":5.825,"n":58,"o":5.85,"t":"2026-10-20T19:45:00Z","v":29614,"vw":5.837544},{"c":5.83,"h":5.85,"l":5.83,"n":74,"o":5.83,"t":"2026-10-20T19:50:00Z","v":64841,"vw":5.846057},{"c":5.85,"h":5.855,"l":5.8101,"n":160,"o":5.82,"t":"2026-10-20T19:55:00Z","v":76399,"vw":5.83313},{"c":5.86,"h":5.865,"l":5.84,"n":24,"o":5.85,"t":"2026-10-20T20:00:00Z","v":4860,"vw":5.851134},{"c":5.88,"h":5.88,"l":5.86,"n":7,"o":5.865,"t":"2026-10-20T20:05:00Z","v":8055,"vw":5.863208},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-10-20T20:10:00Z","v":2031,"vw":5.89},{"c":5.88,"h":5.89,"l":5.88,"n":6,"o":5.89,"t":"2026-10-20T20:15:00Z","v":6347,"vw":5.880476},{"c":5.8778,"h":5.8778,"l":5.8778,"n":1,"o":5.8778,"t":"2026-10-20T20:25:00Z","v":100,"vw":5.8778},{"c":5.9,"h":5.9,"l":5.87,"n":10,"o":5.87,"t":"2026-10-20T20:30:00Z","v":3106,"vw":5.883226},{"c":5.88,"h":5.91,"l":5.73,"n":643,"o":5.91,"t":"2026-10-20T20:35:00Z","v":97267,"vw":5.83453},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-20T20:40:00Z","v":265,"vw":5.9},{"c":5.93,"h":5.93,"l":5.8831,"n":2,"o":5.8831,"t":"2026-10-20T20:45:00Z","v":200,"vw":5.90655},{"c":5.95,"h":5.95,"l":5.9496,"n":4,"o":5.9496,"t":"2026-10-20T20:50:00Z","v":2175,"vw":5.949814},{"c":5.98,"h":5.98,"l":5.94,"n":6,"o":5.96,"t":"2026-10-20T20:55:00Z","v":1245,"vw":5.970714},{"c":5.9746,"h":5.99,"l":5.97,"n":5,"o":5.99,"t":"2026-10-20T21:00:00Z","v":1561,"vw":5.976061},{"c":5.99,"h":6.0093,"l":5.98,"n":24,"o":5.98,"t":"2026-10-20T21:05:00Z","v":7490,"vw":5.99502},{"c":5.9771,"h":5.99,"l":5.9771,"n":4,"o":5.99,"t":"2026-10-20T21:10:00Z","v":1181,"vw":5.982377},{"c":6.0022,"h":6.0029,"l":5.99,"n":4,"o":5.99,"t":"2026-10-20T21:15:00Z","v":2540,"vw":5.997629},{"c":6.02,"h":6.02,"l":5.98,"n":8,"o":5.98,"t":"2026-10-20T21:20:00Z","v":953,"vw":5.985572},{"c":5.98,"h":5.98,"l":5.97,"n":4,"o":5.97,"t":"2026-10-20T21:35:00Z","v":1000,"vw":5.972},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-20T21:45:00Z","v":700,"vw":6},{"c":5.9965,"h":5.9965,"l":5.9965,"n":1,"o":5.9965,"t":"2026-10-20T21:50:00Z","v":170,"vw":5.9965},{"c":6.0285,"h":6.0285,"l":5.9901,"n":3,"o":5.9901,"t":"2026-10-20T22:00:00Z","v":20285,"vw":5.990598},{"c":6.0269,"h":6.04,"l":6.0269,"n":5,"o":6.04,"t":"2026-10-20T22:10:00Z","v":1350,"vw":6.029392},{"c":6.03,"h":6.0425,"l":6.01,"n":3,"o":6.0425,"t":"2026-10-20T22:15:00Z","v":402,"vw":6.031244},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-20T22:25:00Z","v":431,"vw":6.04},{"c":6.04,"h":6.04,"l":6.02,"n":5,"o":6.02,"t":"2026-10-20T22:30:00Z","v":783,"vw":6.035479},{"c":6.0209,"h":6.0209,"l":6.0209,"n":2,"o":6.0209,"t":"2026-10-20T22:35:00Z","v":1001,"vw":6.0209},{"c":6.03,"h":6.03,"l":6.0246,"n":5,"o":6.0246,"t":"2026-10-20T22:45:00Z","v":1343,"vw":6.0255},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-20T22:55:00Z","v":740,"vw":6.03},{"c":6.03,"h":6.04,"l":6.0205,"n":12,"o":6.03,"t":"2026-10-20T23:00:00Z","v":3608,"vw":6.02532},{"c":6.03,"h":6.04,"l":6.03,"n":7,"o":6.04,"t":"2026-10-20T23:10:00Z","v":5790,"vw":6.030879},{"c":6.021,"h":6.021,"l":6.021,"n":2,"o":6.021,"t":"2026-10-20T23:15:00Z","v":1050,"vw":6.021},{"c":6.02,"h":6.021,"l":6.02,"n":7,"o":6.0206,"t":"2026-10-20T23:20:00Z","v":4934,"vw":6.020347},{"c":6.0104,"h":6.011,"l":6.0104,"n":2,"o":6.011,"t":"2026-10-20T23:30:00Z","v":344,"vw":6.010695},{"c":6.04,"h":6.04,"l":6.02,"n":4,"o":6.02,"t":"2026-10-20T23:35:00Z","v":2635,"vw":6.023942},{"c":6.02,"h":6.04,"l":6.02,"n":3,"o":6.04,"t":"2026-10-20T23:40:00Z","v":6100,"vw":6.03312},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-20T23:45:00Z","v":1600,"vw":6.05},{"c":6.021,"h":6.03,"l":6.021,"n":9,"o":6.03,"t":"2026-10-20T23:50:00Z","v":3000,"vw":6.025983},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-20T23:55:00Z","v":100,"vw":6.02},{"c":6.13,"h":6.13,"l":6,"n":55,"o":6,"t":"2026-10-21T08:00:00Z","v":64476,"vw":6.037974},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-21T08:25:00Z","v":1000,"vw":6.09},{"c":6.08,"h":6.11,"l":6.08,"n":24,"o":6.11,"t":"2026-10-21T08:30:00Z","v":16875,"vw":6.095733},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-21T08:35:00Z","v":400,"vw":6.07},{"c":6.0694,"h":6.0694,"l":6.0694,"n":1,"o":6.0694,"t":"2026-10-21T08:40:00Z","v":1000,"vw":6.0694},{"c":6.07,"h":6.07,"l":6.07,"n":5,"o":6.07,"t":"2026-10-21T08:45:00Z","v":2600,"vw":6.07},{"c":6.05,"h":6.06,"l":6.05,"n":4,"o":6.06,"t":"2026-10-21T08:50:00Z","v":850,"vw":6.055294},{"c":6.03,"h":6.04,"l":6.02,"n":10,"o":6.04,"t":"2026-10-21T08:55:00Z","v":1833,"vw":6.026286},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T09:00:00Z","v":100,"vw":6.03},{"c":6.0306,"h":6.04,"l":6.0306,"n":2,"o":6.04,"t":"2026-10-21T09:05:00Z","v":237,"vw":6.036034},{"c":6.05,"h":6.0674,"l":6.05,"n":4,"o":6.06,"t":"2026-10-21T09:15:00Z","v":4693,"vw":6.057777},{"c":6.07,"h":6.07,"l":6.06,"n":8,"o":6.06,"t":"2026-10-21T09:30:00Z","v":1200,"vw":6.068333},{"c":6.0667,"h":6.07,"l":6.06,"n":9,"o":6.06,"t":"2026-10-21T09:40:00Z","v":2502,"vw":6.062777},{"c":6.02,"h":6.02,"l":6.02,"n":30,"o":6.02,"t":"2026-10-21T09:45:00Z","v":4499,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T09:50:00Z","v":6345,"vw":6.02},{"c":6,"h":6.02,"l":6,"n":11,"o":6.015,"t":"2026-10-21T10:05:00Z","v":3907,"vw":6.013734},{"c":6,"h":6,"l":5.99,"n":20,"o":6,"t":"2026-10-21T10:10:00Z","v":4694,"vw":5.998733},{"c":6.01,"h":6.01,"l":6.01,"n":7,"o":6.01,"t":"2026-10-21T10:20:00Z","v":1884,"vw":6.01},{"c":6.04,"h":6.04,"l":6.02,"n":26,"o":6.02,"t":"2026-10-21T10:30:00Z","v":3908,"vw":6.029926},{"c":6.03,"h":6.04,"l":6.03,"n":8,"o":6.04,"t":"2026-10-21T10:35:00Z","v":1834,"vw":6.034275},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-21T10:40:00Z","v":450,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":6,"o":6.04,"t":"2026-10-21T10:45:00Z","v":3040,"vw":6.04},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T10:50:00Z","v":500,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T10:55:00Z","v":300,"vw":6.03},{"c":6.04,"h":6.0499,"l":6.04,"n":8,"o":6.0499,"t":"2026-10-21T11:00:00Z","v":5250,"vw":6.044181},{"c":6.03,"h":6.0481,"l":6.03,"n":5,"o":6.0481,"t":"2026-10-21T11:05:00Z","v":5616,"vw":6.04041},{"c":5.99,"h":6.04,"l":5.99,"n":48,"o":6.0396,"t":"2026-10-21T11:10:00Z","v":25293,"vw":6.005387},{"c":5.99,"h":5.99,"l":5.98,"n":25,"o":5.9897,"t":"2026-10-21T11:15:00Z","v":7486,"vw":5.985611},{"c":6,"h":6,"l":5.99,"n":12,"o":5.99,"t":"2026-10-21T11:20:00Z","v":9300,"vw":5.998622},{"c":6.01,"h":6.015,"l":6.01,"n":9,"o":6.01,"t":"2026-10-21T11:30:00Z","v":1731,"vw":6.011176},{"c":6.01,"h":6.01,"l":6,"n":22,"o":6,"t":"2026-10-21T11:40:00Z","v":8409,"vw":6.008376},{"c":5.99,"h":6,"l":5.99,"n":6,"o":6,"t":"2026-10-21T11:45:00Z","v":2700,"vw":5.997778},{"c":5.99,"h":5.99,"l":5.9801,"n":5,"o":5.9801,"t":"2026-10-21T11:50:00Z","v":2956,"vw":5.983302},{"c":5.99,"h":6.0093,"l":5.99,"n":28,"o":6.0093,"t":"2026-10-21T11:55:00Z","v":6110,"vw":5.992434},{"c":5.97,"h":5.98,"l":5.97,"n":25,"o":5.98,"t":"2026-10-21T12:00:00Z","v":4650,"vw":5.972385},{"c":5.98,"h":5.98,"l":5.96,"n":19,"o":5.9697,"t":"2026-10-21T12:05:00Z","v":4901,"vw":5.97071},{"c":6,"h":6,"l":5.99,"n":3,"o":5.99,"t":"2026-10-21T12:10:00Z","v":3200,"vw":5.999375},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-21T12:15:00Z","v":575,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-21T12:20:00Z","v":795,"vw":5.99},{"c":6.01,"h":6.02,"l":5.99,"n":35,"o":5.99,"t":"2026-10-21T12:25:00Z","v":6205,"vw":5.998146},{"c":6,"h":6,"l":5.9899,"n":37,"o":6,"t":"2026-10-21T12:30:00Z","v":7766,"vw":5.993791},{"c":6.0178,"h":6.02,"l":6,"n":12,"o":6,"t":"2026-10-21T12:35:00Z","v":3300,"vw":6.010922},{"c":5.99,"h":6.01,"l":5.99,"n":7,"o":6.01,"t":"2026-10-21T12:40:00Z","v":1594,"vw":5.996386},{"c":5.99,"h":5.99,"l":5.99,"n":12,"o":5.99,"t":"2026-10-21T12:45:00Z","v":3954,"vw":5.99},{"c":5.99,"h":6.0095,"l":5.99,"n":53,"o":6,"t":"2026-10-21T12:50:00Z","v":12673,"vw":5.997049},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-21T12:55:00Z","v":482,"vw":5.99},{"c":6,"h":6.01,"l":5.99,"n":58,"o":5.99,"t":"2026-10-21T13:00:00Z","v":21409,"vw":5.999908},{"c":6.01,"h":6.01,"l":6,"n":5,"o":6,"t":"2026-10-21T13:05:00Z","v":3683,"vw":6.005865},{"c":6.019,"h":6.02,"l":6.01,"n":46,"o":6.01,"t":"2026-10-21T13:10:00Z","v":13029,"vw":6.018654},{"c":6.02,"h":6.03,"l":6.02,"n":45,"o":6.02,"t":"2026-10-21T13:15:00Z","v":8578,"vw":6.021847},{"c":6.069,"h":6.069,"l":6.03,"n":47,"o":6.03,"t":"2026-10-21T13:20:00Z","v":11467,"vw":6.053714},{"c":6.04,"h":6.06,"l":6,"n":218,"o":6.06,"t":"2026-10-21T13:25:00Z","v":38254,"vw":6.042747},{"c":5.855,"h":6.0644,"l":5.83,"n":581,"o":6.05,"t":"2026-10-21T13:30:00Z","v":219951,"vw":5.958733},{"c":5.83,"h":5.89,"l":5.81,"n":211,"o":5.8696,"t":"2026-10-21T13:35:00Z","v":137807,"vw":5.83988},{"c":5.65,"h":5.845,"l":5.59,"n":533,"o":5.84,"t":"2026-10-21T13:40:00Z","v":222988,"vw":5.733741},{"c":5.65,"h":5.68,"l":5.58,"n":592,"o":5.64,"t":"2026-10-21T13:45:00Z","v":248558,"vw":5.624933},{"c":5.635,"h":5.665,"l":5.61,"n":288,"o":5.64,"t":"2026-10-21T13:50:00Z","v":125580,"vw":5.637545},{"c":5.6599,"h":5.7,"l":5.625,"n":190,"o":5.64,"t":"2026-10-21T13:55:00Z","v":144847,"vw":5.658894},{"c":5.6839,"h":5.695,"l":5.615,"n":175,"o":5.66,"t":"2026-10-21T14:00:00Z","v":109030,"vw":5.666344},{"c":5.69,"h":5.73,"l":5.69,"n":178,"o":5.69,"t":"2026-10-21T14:05:00Z","v":156123,"vw":5.705764},{"c":5.69,"h":5.715,"l":5.68,"n":109,"o":5.69,"t":"2026-10-21T14:10:00Z","v":71246,"vw":5.694827},{"c":5.695,"h":5.705,"l":5.67,"n":50,"o":5.69,"t":"2026-10-21T14:15:00Z","v":14463,"vw":5.690846},{"c":5.755,"h":5.765,"l":5.68,"n":81,"o":5.7,"t":"2026-10-21T14:20:00Z","v":47528,"vw":5.739097},{"c":5.715,"h":5.76,"l":5.71,"n":63,"o":5.756,"t":"2026-10-21T14:25:00Z","v":39906,"vw":5.743142},{"c":5.745,"h":5.76,"l":5.72,"n":58,"o":5.72,"t":"2026-10-21T14:30:00Z","v":20357,"vw":5.745304},{"c":5.71,"h":5.75,"l":5.71,"n":140,"o":5.745,"t":"2026-10-21T14:35:00Z","v":116612,"vw":5.738174},{"c":5.7426,"h":5.745,"l":5.705,"n":38,"o":5.705,"t":"2026-10-21T14:40:00Z","v":6010,"vw":5.728992},{"c":5.75,"h":5.75,"l":5.71,"n":62,"o":5.7401,"t":"2026-10-21T14:45:00Z","v":21678,"vw":5.729073},{"c":5.7407,"h":5.78,"l":5.7407,"n":61,"o":5.75,"t":"2026-10-21T14:50:00Z","v":18148,"vw":5.764242},{"c":5.745,"h":5.755,"l":5.735,"n":27,"o":5.74,"t":"2026-10-21T14:55:00Z","v":13890,"vw":5.743912},{"c":5.72,"h":5.75,"l":5.71,"n":49,"o":5.75,"t":"2026-10-21T15:00:00Z","v":13441,"vw":5.729523},{"c":5.73,"h":5.73,"l":5.715,"n":18,"o":5.72,"t":"2026-10-21T15:05:00Z","v":2042,"vw":5.722065},{"c":5.77,"h":5.77,"l":5.74,"n":26,"o":5.745,"t":"2026-10-21T15:10:00Z","v":17701,"vw":5.757318},{"c":5.7342,"h":5.771,"l":5.73,"n":29,"o":5.7699,"t":"2026-10-21T15:15:00Z","v":23502,"vw":5.759631},{"c":5.74,"h":5.745,"l":5.735,"n":40,"o":5.74,"t":"2026-10-21T15:20:00Z","v":109145,"vw":5.739975},{"c":5.77,"h":5.775,"l":5.74,"n":33,"o":5.74,"t":"2026-10-21T15:25:00Z","v":11047,"vw":5.759865},{"c":5.78,"h":5.8,"l":5.77,"n":48,"o":5.77,"t":"2026-10-21T15:30:00Z","v":19201,"vw":5.78428},{"c":5.8128,"h":5.8128,"l":5.76,"n":73,"o":5.7655,"t":"2026-10-21T15:35:00Z","v":27410,"vw":5.800305},{"c":5.805,"h":5.8199,"l":5.8,"n":77,"o":5.81,"t":"2026-10-21T15:40:00Z","v":37605,"vw":5.812857},{"c":5.8,"h":5.81,"l":5.8,"n":33,"o":5.8,"t":"2026-10-21T15:45:00Z","v":6690,"vw":5.805138},{"c":5.8,"h":5.8071,"l":5.795,"n":29,"o":5.805,"t":"2026-10-21T15:50:00Z","v":11373,"vw":5.803001},{"c":5.77,"h":5.795,"l":5.77,"n":39,"o":5.785,"t":"2026-10-21T15:55:00Z","v":29687,"vw":5.788295},{"c":5.79,"h":5.79,"l":5.77,"n":26,"o":5.775,"t":"2026-10-21T16:00:00Z","v":9560,"vw":5.780966},{"c":5.7727,"h":5.79,"l":5.7727,"n":16,"o":5.79,"t":"2026-10-21T16:05:00Z","v":4001,"vw":5.778872},{"c":5.7601,"h":5.77,"l":5.76,"n":30,"o":5.77,"t":"2026-10-21T16:10:00Z","v":22069,"vw":5.764735},{"c":5.7631,"h":5.7699,"l":5.76,"n":17,"o":5.765,"t":"2026-10-21T16:15:00Z","v":4305,"vw":5.763113},{"c":5.764,"h":5.775,"l":5.76,"n":10,"o":5.775,"t":"2026-10-21T16:20:00Z","v":6643,"vw":5.764146},{"c":5.76,"h":5.765,"l":5.76,"n":7,"o":5.7601,"t":"2026-10-21T16:25:00Z","v":6400,"vw":5.760173},{"c":5.74,"h":5.755,"l":5.735,"n":21,"o":5.755,"t":"2026-10-21T16:30:00Z","v":6729,"vw":5.744095},{"c":5.82,"h":5.82,"l":5.733,"n":90,"o":5.733,"t":"2026-10-21T16:35:00Z","v":43661,"vw":5.760286},{"c":5.77,"h":5.81,"l":5.765,"n":37,"o":5.81,"t":"2026-10-21T16:40:00Z","v":21530,"vw":5.783867},{"c":5.7499,"h":5.7699,"l":5.745,"n":19,"o":5.7699,"t":"2026-10-21T16:45:00Z","v":13205,"vw":5.752044},{"c":5.76,"h":5.76,"l":5.745,"n":94,"o":5.745,"t":"2026-10-21T16:50:00Z","v":107220,"vw":5.756312},{"c":5.76,"h":5.765,"l":5.745,"n":35,"o":5.755,"t":"2026-10-21T16:55:00Z","v":19468,"vw":5.751227},{"c":5.765,"h":5.78,"l":5.76,"n":42,"o":5.77,"t":"2026-10-21T17:00:00Z","v":12830,"vw":5.769311},{"c":5.77,"h":5.7786,"l":5.77,"n":8,"o":5.7786,"t":"2026-10-21T17:05:00Z","v":1204,"vw":5.771122},{"c":5.755,"h":5.765,"l":5.7415,"n":22,"o":5.76,"t":"2026-10-21T17:10:00Z","v":4022,"vw":5.75695},{"c":5.7768,"h":5.78,"l":5.76,"n":29,"o":5.76,"t":"2026-10-21T17:15:00Z","v":19542,"vw":5.767395},{"c":5.765,"h":5.78,"l":5.765,"n":13,"o":5.78,"t":"2026-10-21T17:20:00Z","v":1142,"vw":5.777805},{"c":5.76,"h":5.7699,"l":5.75,"n":14,"o":5.7699,"t":"2026-10-21T17:25:00Z","v":42511,"vw":5.763866},{"c":5.75,"h":5.765,"l":5.75,"n":29,"o":5.76,"t":"2026-10-21T17:30:00Z","v":10796,"vw":5.758639},{"c":5.755,"h":5.765,"l":5.75,"n":10,"o":5.76,"t":"2026-10-21T17:35:00Z","v":6584,"vw":5.754845},{"c":5.76,"h":5.7799,"l":5.76,"n":20,"o":5.76,"t":"2026-10-21T17:40:00Z","v":28072,"vw":5.768943},{"c":5.755,"h":5.7623,"l":5.75,"n":32,"o":5.7554,"t":"2026-10-21T17:45:00Z","v":24753,"vw":5.753886},{"c":5.7551,"h":5.7551,"l":5.75,"n":11,"o":5.753,"t":"2026-10-21T17:50:00Z","v":18821,"vw":5.752481},{"c":5.755,"h":5.76,"l":5.7527,"n":18,"o":5.7527,"t":"2026-10-21T17:55:00Z","v":6758,"vw":5.758806},{"c":5.74,"h":5.755,"l":5.73,"n":39,"o":5.75,"t":"2026-10-21T18:00:00Z","v":24395,"vw":5.740279},{"c":5.75,"h":5.75,"l":5.735,"n":35,"o":5.735,"t":"2026-10-21T18:05:00Z","v":9848,"vw":5.747813},{"c":5.75,"h":5.75,"l":5.745,"n":58,"o":5.748,"t":"2026-10-21T18:10:00Z","v":33557,"vw":5.74884},{"c":5.76,"h":5.76,"l":5.745,"n":34,"o":5.755,"t":"2026-10-21T18:15:00Z","v":62362,"vw":5.757793},{"c":5.745,"h":5.755,"l":5.745,"n":35,"o":5.755,"t":"2026-10-21T18:20:00Z","v":10422,"vw":5.749902},{"c":5.74,"h":5.749,"l":5.735,"n":23,"o":5.7401,"t":"2026-10-21T18:25:00Z","v":2775,"vw":5.740354},{"c":5.745,"h":5.745,"l":5.74,"n":16,"o":5.745,"t":"2026-10-21T18:30:00Z","v":5159,"vw":5.742523},{"c":5.74,"h":5.74,"l":5.7393,"n":18,"o":5.74,"t":"2026-10-21T18:35:00Z","v":4367,"vw":5.739968},{"c":5.7321,"h":5.7499,"l":5.7321,"n":9,"o":5.7499,"t":"2026-10-21T18:40:00Z","v":2227,"vw":5.742145},{"c":5.68,"h":5.731,"l":5.68,"n":59,"o":5.731,"t":"2026-10-21T18:45:00Z","v":25029,"vw":5.703905},{"c":5.66,"h":5.6821,"l":5.6501,"n":38,"o":5.6821,"t":"2026-10-21T18:50:00Z","v":16808,"vw":5.663069},{"c":5.6167,"h":5.66,"l":5.6,"n":83,"o":5.66,"t":"2026-10-21T18:55:00Z","v":43952,"vw":5.630964},{"c":5.595,"h":5.62,"l":5.575,"n":178,"o":5.62,"t":"2026-10-21T19:00:00Z","v":96769,"vw":5.600206},{"c":5.57,"h":5.5999,"l":5.57,"n":77,"o":5.595,"t":"2026-10-21T19:05:00Z","v":24124,"vw":5.583203},{"c":5.585,"h":5.585,"l":5.552,"n":64,"o":5.565,"t":"2026-10-21T19:10:00Z","v":38328,"vw":5.57188},{"c":5.62,"h":5.625,"l":5.575,"n":108,"o":5.575,"t":"2026-10-21T19:15:00Z","v":149176,"vw":5.600269},{"c":5.655,"h":5.655,"l":5.61,"n":73,"o":5.61,"t":"2026-10-21T19:20:00Z","v":40109,"vw":5.642254},{"c":5.67,"h":5.67,"l":5.6501,"n":40,"o":5.66,"t":"2026-10-21T19:25:00Z","v":20964,"vw":5.661824},{"c":5.68,"h":5.69,"l":5.655,"n":60,"o":5.68,"t":"2026-10-21T19:30:00Z","v":26978,"vw":5.677059},{"c":5.685,"h":5.69,"l":5.665,"n":66,"o":5.68,"t":"2026-10-21T19:35:00Z","v":49415,"vw":5.683558},{"c":5.6356,"h":5.69,"l":5.6356,"n":94,"o":5.69,"t":"2026-10-21T19:40:00Z","v":51201,"vw":5.669654},{"c":5.66,"h":5.6665,"l":5.64,"n":64,"o":5.64,"t":"2026-10-21T19:45:00Z","v":31370,"vw":5.65684},{"c":5.65,"h":5.675,"l":5.65,"n":41,"o":5.665,"t":"2026-10-21T19:50:00Z","v":12946,"vw":5.663618},{"c":5.67,"h":5.6782,"l":5.65,"n":111,"o":5.65,"t":"2026-10-21T19:55:00Z","v":46293,"vw":5.662759},{"c":5.68,"h":5.68,"l":5.6792,"n":15,"o":5.68,"t":"2026-10-21T20:00:00Z","v":6651,"vw":5.67972},{"c":5.6618,"h":5.68,"l":5.6618,"n":7,"o":5.68,"t":"2026-10-21T20:05:00Z","v":9607,"vw":5.670477},{"c":5.65,"h":5.67,"l":5.65,"n":16,"o":5.67,"t":"2026-10-21T20:10:00Z","v":11361,"vw":5.659815},{"c":5.66,"h":5.66,"l":5.6502,"n":7,"o":5.6502,"t":"2026-10-21T20:15:00Z","v":5765,"vw":5.655346},{"c":5.6765,"h":5.6792,"l":5.6673,"n":8,"o":5.6673,"t":"2026-10-21T20:20:00Z","v":2984,"vw":5.671648},{"c":5.6799,"h":5.6799,"l":5.6631,"n":5,"o":5.6795,"t":"2026-10-21T20:25:00Z","v":5726,"vw":5.665041},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T20:30:00Z","v":100,"vw":5.67},{"c":5.68,"h":5.68,"l":5.67,"n":6,"o":5.6789,"t":"2026-10-21T20:35:00Z","v":8900,"vw":5.677573},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-21T20:40:00Z","v":300,"vw":5.67},{"c":5.6765,"h":5.6765,"l":5.6699,"n":7,"o":5.675,"t":"2026-10-21T20:50:00Z","v":3096,"vw":5.673426},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-21T20:55:00Z","v":110,"vw":5.66},{"c":5.67,"h":5.6722,"l":5.67,"n":9,"o":5.67,"t":"2026-10-21T21:00:00Z","v":18550,"vw":5.670579},{"c":5.66,"h":5.6622,"l":5.66,"n":6,"o":5.66,"t":"2026-10-21T21:05:00Z","v":6320,"vw":5.660873},{"c":5.6694,"h":5.67,"l":5.6694,"n":4,"o":5.67,"t":"2026-10-21T21:10:00Z","v":15100,"vw":5.669669},{"c":5.6531,"h":5.6685,"l":5.6531,"n":4,"o":5.6685,"t":"2026-10-21T21:15:00Z","v":16435,"vw":5.659585},{"c":5.6783,"h":5.6793,"l":5.6783,"n":2,"o":5.6793,"t":"2026-10-21T21:35:00Z","v":454,"vw":5.678741},{"c":5.65,"h":5.65,"l":5.65,"n":7,"o":5.65,"t":"2026-10-21T21:50:00Z","v":1340,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-21T21:55:00Z","v":100,"vw":5.65},{"c":5.61,"h":5.635,"l":5.61,"n":6,"o":5.635,"t":"2026-10-21T22:05:00Z","v":602,"vw":5.625},{"c":5.59,"h":5.6,"l":5.59,"n":12,"o":5.6,"t":"2026-10-21T22:15:00Z","v":2056,"vw":5.596767},{"c":5.61,"h":5.61,"l":5.595,"n":7,"o":5.595,"t":"2026-10-21T22:20:00Z","v":1501,"vw":5.605},{"c":5.609,"h":5.609,"l":5.609,"n":2,"o":5.609,"t":"2026-10-21T22:25:00Z","v":205,"vw":5.609},{"c":5.615,"h":5.615,"l":5.615,"n":2,"o":5.615,"t":"2026-10-21T22:40:00Z","v":200,"vw":5.615},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-21T22:45:00Z","v":188,"vw":5.61},{"c":5.601,"h":5.601,"l":5.601,"n":3,"o":5.601,"t":"2026-10-21T22:50:00Z","v":336,"vw":5.601},{"c":5.6,"h":5.61,"l":5.6,"n":6,"o":5.61,"t":"2026-10-21T22:55:00Z","v":581,"vw":5.603697},{"c":5.5996,"h":5.5996,"l":5.5996,"n":1,"o":5.5996,"t":"2026-10-21T23:05:00Z","v":500,"vw":5.5996},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-10-21T23:10:00Z","v":100,"vw":5.585},{"c":5.5831,"h":5.5831,"l":5.5831,"n":1,"o":5.5831,"t":"2026-10-21T23:20:00Z","v":5000,"vw":5.5831},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-10-21T23:25:00Z","v":269,"vw":5.58},{"c":5.59,"h":5.59,"l":5.57,"n":10,"o":5.58,"t":"2026-10-21T23:30:00Z","v":37556,"vw":5.570392},{"c":5.5703,"h":5.58,"l":5.5703,"n":9,"o":5.575,"t":"2026-10-21T23:35:00Z","v":5090,"vw":5.578102},{"c":5.59,"h":5.59,"l":5.57,"n":8,"o":5.5702,"t":"2026-10-21T23:40:00Z","v":4420,"vw":5.584464},{"c":5.575,"h":5.575,"l":5.57,"n":9,"o":5.57,"t":"2026-10-21T23:50:00Z","v":8702,"vw":5.572436},{"c":5.579,"h":5.579,"l":5.57,"n":8,"o":5.57,"t":"2026-10-21T23:55:00Z","v":1544,"vw":5.571207},{"c":5.37,"h":5.52,"l":5.35,"n":125,"o":5.5,"t":"2026-10-22T08:00:00Z","v":23883,"vw":5.448345},{"c":5.37,"h":5.3745,"l":5.37,"n":4,"o":5.3745,"t":"2026-10-22T08:05:00Z","v":2310,"vw":5.373913},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-10-22T08:10:00Z","v":939,"vw":5.38},{"c":5.39,"h":5.39,"l":5.3898,"n":8,"o":5.3898,"t":"2026-10-22T08:20:00Z","v":3770,"vw":5.389876},{"c":5.38,"h":5.39,"l":5.38,"n":12,"o":5.3899,"t":"2026-10-22T08:25:00Z","v":8957,"vw":5.389704},{"c":5.38,"h":5.3897,"l":5.38,"n":2,"o":5.3897,"t":"2026-10-22T08:30:00Z","v":3000,"vw":5.383233},{"c":5.38,"h":5.38,"l":5.38,"n":17,"o":5.38,"t":"2026-10-22T08:35:00Z","v":3265,"vw":5.38},{"c":5.4,"h":5.41,"l":5.39,"n":63,"o":5.39,"t":"2026-10-22T08:40:00Z","v":18827,"vw":5.399174},{"c":5.4,"h":5.4,"l":5.4,"n":42,"o":5.4,"t":"2026-10-22T08:45:00Z","v":9303,"vw":5.4},{"c":5.36,"h":5.39,"l":5.36,"n":9,"o":5.39,"t":"2026-10-22T08:50:00Z","v":5433,"vw":5.387407},{"c":5.3414,"h":5.35,"l":5.3401,"n":17,"o":5.35,"t":"2026-10-22T08:55:00Z","v":6602,"vw":5.343846},{"c":5.35,"h":5.35,"l":5.35,"n":4,"o":5.35,"t":"2026-10-22T09:00:00Z","v":1151,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-10-22T09:05:00Z","v":1800,"vw":5.36},{"c":5.39,"h":5.39,"l":5.38,"n":26,"o":5.38,"t":"2026-10-22T09:10:00Z","v":6200,"vw":5.389194},{"c":5.39,"h":5.4,"l":5.39,"n":3,"o":5.4,"t":"2026-10-22T09:15:00Z","v":1822,"vw":5.396707},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-10-22T09:20:00Z","v":2850,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":11,"o":5.37,"t":"2026-10-22T09:25:00Z","v":1989,"vw":5.37},{"c":5.37,"h":5.3797,"l":5.37,"n":2,"o":5.3797,"t":"2026-10-22T09:30:00Z","v":500,"vw":5.37194},{"c":5.37,"h":5.37,"l":5.37,"n":31,"o":5.37,"t":"2026-10-22T09:40:00Z","v":4889,"vw":5.37},{"c":5.3697,"h":5.3697,"l":5.36,"n":3,"o":5.36,"t":"2026-10-22T09:45:00Z","v":600,"vw":5.363233},{"c":5.36,"h":5.36,"l":5.3513,"n":7,"o":5.3513,"t":"2026-10-22T09:50:00Z","v":4050,"vw":5.35565},{"c":5.37,"h":5.37,"l":5.37,"n":7,"o":5.37,"t":"2026-10-22T09:55:00Z","v":1115,"vw":5.37},{"c":5.38,"h":5.38,"l":5.38,"n":10,"o":5.38,"t":"2026-10-22T10:05:00Z","v":9070,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":10,"o":5.39,"t":"2026-10-22T10:10:00Z","v":5658,"vw":5.39},{"c":5.38,"h":5.385,"l":5.38,"n":13,"o":5.3802,"t":"2026-10-22T10:15:00Z","v":3910,"vw":5.38066},{"c":5.38,"h":5.39,"l":5.38,"n":10,"o":5.38,"t":"2026-10-22T10:20:00Z","v":2833,"vw":5.382364},{"c":5.39,"h":5.39,"l":5.38,"n":20,"o":5.38,"t":"2026-10-22T10:25:00Z","v":4897,"vw":5.38098},{"c":5.3903,"h":5.4,"l":5.39,"n":37,"o":5.39,"t":"2026-10-22T10:30:00Z","v":21004,"vw":5.399236},{"c":5.3991,"h":5.4,"l":5.3991,"n":3,"o":5.4,"t":"2026-10-22T10:45:00Z","v":950,"vw":5.399858},{"c":5.38,"h":5.39,"l":5.38,"n":12,"o":5.39,"t":"2026-10-22T10:50:00Z","v":4520,"vw":5.385506},{"c":5.39,"h":5.41,"l":5.38,"n":187,"o":5.39,"t":"2026-10-22T11:00:00Z","v":74726,"vw":5.386722},{"c":5.3796,"h":5.39,"l":5.37,"n":33,"o":5.39,"t":"2026-10-22T11:05:00Z","v":9929,"vw":5.382928},{"c":5.38,"h":5.39,"l":5.38,"n":41,"o":5.38,"t":"2026-10-22T11:10:00Z","v":9922,"vw":5.38335},{"c":5.3777,"h":5.38,"l":5.37,"n":32,"o":5.38,"t":"2026-10-22T11:15:00Z","v":15534,"vw":5.376367},{"c":5.35,"h":5.37,"l":5.35,"n":29,"o":5.37,"t":"2026-10-22T11:20:00Z","v":6008,"vw":5.357541},{"c":5.33,"h":5.34,"l":5.33,"n":38,"o":5.34,"t":"2026-10-22T11:25:00Z","v":13156,"vw":5.338571},{"c":5.35,"h":5.35,"l":5.3377,"n":11,"o":5.3377,"t":"2026-10-22T11:30:00Z","v":5444,"vw":5.348857},{"c":5.36,"h":5.36,"l":5.35,"n":9,"o":5.35,"t":"2026-10-22T11:35:00Z","v":3060,"vw":5.353261},{"c":5.3595,"h":5.36,"l":5.3529,"n":6,"o":5.3598,"t":"2026-10-22T11:40:00Z","v":1655,"vw":5.359067},{"c":5.35,"h":5.3579,"l":5.35,"n":28,"o":5.3579,"t":"2026-10-22T11:50:00Z","v":5334,"vw":5.350461},{"c":5.36,"h":5.36,"l":5.3485,"n":11,"o":5.3485,"t":"2026-10-22T11:55:00Z","v":3763,"vw":5.350917},{"c":5.365,"h":5.37,"l":5.36,"n":30,"o":5.36,"t":"2026-10-22T12:00:00Z","v":9806,"vw":5.361327},{"c":5.35,"h":5.37,"l":5.35,"n":17,"o":5.3605,"t":"2026-10-22T12:05:00Z","v":8482,"vw":5.35912},{"c":5.37,"h":5.37,"l":5.35,"n":53,"o":5.35,"t":"2026-10-22T12:10:00Z","v":87094,"vw":5.368454},{"c":5.37,"h":5.37,"l":5.3623,"n":74,"o":5.37,"t":"2026-10-22T12:15:00Z","v":34865,"vw":5.369303},{"c":5.37,"h":5.379,"l":5.37,"n":6,"o":5.379,"t":"2026-10-22T12:20:00Z","v":905,"vw":5.371},{"c":5.3796,"h":5.3796,"l":5.37,"n":9,"o":5.37,"t":"2026-10-22T12:25:00Z","v":2183,"vw":5.370453},{"c":5.38,"h":5.3877,"l":5.3796,"n":13,"o":5.3796,"t":"2026-10-22T12:30:00Z","v":2384,"vw":5.385989},{"c":5.3879,"h":5.3899,"l":5.3769,"n":21,"o":5.3769,"t":"2026-10-22T12:35:00Z","v":5805,"vw":5.382894},{"c":5.39,"h":5.3901,"l":5.38,"n":12,"o":5.3901,"t":"2026-10-22T12:40:00Z","v":12080,"vw":5.38564},{"c":5.42,"h":5.42,"l":5.39,"n":47,"o":5.39,"t":"2026-10-22T12:45:00Z","v":13176,"vw":5.407765},{"c":5.3985,"h":5.405,"l":5.39,"n":33,"o":5.4003,"t":"2026-10-22T12:50:00Z","v":12276,"vw":5.394495},{"c":5.37,"h":5.39,"l":5.37,"n":35,"o":5.39,"t":"2026-10-22T12:55:00Z","v":8903,"vw":5.381645},{"c":5.3899,"h":5.39,"l":5.37,"n":18,"o":5.37,"t":"2026-10-22T13:00:00Z","v":2184,"vw":5.373985},{"c":5.41,"h":5.41,"l":5.38,"n":22,"o":5.38,"t":"2026-10-22T13:05:00Z","v":11920,"vw":5.394773},{"c":5.3836,"h":5.4,"l":5.38,"n":18,"o":5.399,"t":"2026-10-22T13:10:00Z","v":4744,"vw":5.388723},{"c":5.38,"h":5.3885,"l":5.38,"n":21,"o":5.38,"t":"2026-10-22T13:15:00Z","v":7189,"vw":5.380239},{"c":5.39,"h":5.392,"l":5.39,"n":10,"o":5.39,"t":"2026-10-22T13:20:00Z","v":2268,"vw":5.390586},{"c":5.43,"h":5.43,"l":5.37,"n":62,"o":5.39,"t":"2026-10-22T13:25:00Z","v":19172,"vw":5.412618},{"c":5.45,"h":5.46,"l":5.33,"n":552,"o":5.42,"t":"2026-10-22T13:30:00Z","v":247417,"vw":5.400718},{"c":5.5,"h":5.5,"l":5.425,"n":214,"o":5.45,"t":"2026-10-22T13:35:00Z","v":89519,"vw":5.459767},{"c":5.48,"h":5.495,"l":5.405,"n":162,"o":5.495,"t":"2026-10-22T13:40:00Z","v":55907,"vw":5.442408},{"c":5.5199,"h":5.5199,"l":5.43,"n":247,"o":5.47,"t":"2026-10-22T13:45:00Z","v":107397,"vw":5.483883},{"c":5.51,"h":5.51,"l":5.435,"n":177,"o":5.51,"t":"2026-10-22T13:50:00Z","v":100526,"vw":5.464788},{"c":5.54,"h":5.5499,"l":5.49,"n":131,"o":5.5,"t":"2026-10-22T13:55:00Z","v":38606,"vw":5.511027},{"c":5.54,"h":5.57,"l":5.53,"n":126,"o":5.54,"t":"2026-10-22T14:00:00Z","v":63691,"vw":5.542438},{"c":5.54,"h":5.555,"l":5.5203,"n":90,"o":5.53,"t":"2026-10-22T14:05:00Z","v":69003,"vw":5.533986},{"c":5.48,"h":5.5502,"l":5.48,"n":86,"o":5.54,"t":"2026-10-22T14:10:00Z","v":76284,"vw":5.531507},{"c":5.54,"h":5.54,"l":5.48,"n":62,"o":5.48,"t":"2026-10-22T14:15:00Z","v":17420,"vw":5.502151},{"c":5.52,"h":5.54,"l":5.495,"n":62,"o":5.53,"t":"2026-10-22T14:20:00Z","v":30674,"vw":5.515864},{"c":5.4701,"h":5.53,"l":5.46,"n":81,"o":5.53,"t":"2026-10-22T14:25:00Z","v":62111,"vw":5.487607},{"c":5.475,"h":5.5,"l":5.46,"n":60,"o":5.49,"t":"2026-10-22T14:30:00Z","v":96888,"vw":5.47919},{"c":5.465,"h":5.495,"l":5.465,"n":81,"o":5.485,"t":"2026-10-22T14:35:00Z","v":92731,"vw":5.479222},{"c":5.5,"h":5.5,"l":5.475,"n":130,"o":5.475,"t":"2026-10-22T14:40:00Z","v":126023,"vw":5.488948},{"c":5.4692,"h":5.4991,"l":5.465,"n":52,"o":5.49,"t":"2026-10-22T14:45:00Z","v":21537,"vw":5.480405},{"c":5.4399,"h":5.465,"l":5.4328,"n":112,"o":5.465,"t":"2026-10-22T14:50:00Z","v":50770,"vw":5.446576},{"c":5.45,"h":5.45,"l":5.415,"n":60,"o":5.45,"t":"2026-10-22T14:55:00Z","v":29795,"vw":5.433858},{"c":5.4099,"h":5.4573,"l":5.4,"n":93,"o":5.4499,"t":"2026-10-22T15:00:00Z","v":59362,"vw":5.429641},{"c":5.41,"h":5.43,"l":5.39,"n":82,"o":5.41,"t":"2026-10-22T15:05:00Z","v":28772,"vw":5.411053},{"c":5.368,"h":5.4137,"l":5.368,"n":87,"o":5.4137,"t":"2026-10-22T15:10:00Z","v":43402,"vw":5.390548},{"c":5.4399,"h":5.4399,"l":5.37,"n":83,"o":5.375,"t":"2026-10-22T15:15:00Z","v":37927,"vw":5.405165},{"c":5.45,"h":5.4601,"l":5.4399,"n":73,"o":5.44,"t":"2026-10-22T15:20:00Z","v":19648,"vw":5.446184},{"c":5.405,"h":5.45,"l":5.405,"n":41,"o":5.45,"t":"2026-10-22T15:25:00Z","v":10129,"vw":5.425233},{"c":5.41,"h":5.42,"l":5.4,"n":54,"o":5.41,"t":"2026-10-22T15:30:00Z","v":43317,"vw":5.411883},{"c":5.405,"h":5.44,"l":5.405,"n":37,"o":5.44,"t":"2026-10-22T15:35:00Z","v":36400,"vw":5.436138},{"c":5.3998,"h":5.4198,"l":5.375,"n":76,"o":5.405,"t":"2026-10-22T15:40:00Z","v":33851,"vw":5.397623},{"c":5.39,"h":5.41,"l":5.39,"n":47,"o":5.4001,"t":"2026-10-22T15:45:00Z","v":32853,"vw":5.401046},{"c":5.42,"h":5.42,"l":5.395,"n":32,"o":5.395,"t":"2026-10-22T15:50:00Z","v":30203,"vw":5.415635},{"c":5.42,"h":5.435,"l":5.4101,"n":21,"o":5.4251,"t":"2026-10-22T15:55:00Z","v":11215,"vw":5.423756},{"c":5.43,"h":5.453,"l":5.425,"n":39,"o":5.44,"t":"2026-10-22T16:00:00Z","v":16646,"vw":5.442567},{"c":5.425,"h":5.435,"l":5.42,"n":25,"o":5.43,"t":"2026-10-22T16:05:00Z","v":12181,"vw":5.426252},{"c":5.42,"h":5.425,"l":5.41,"n":17,"o":5.42,"t":"2026-10-22T16:10:00Z","v":11118,"vw":5.418261},{"c":5.4299,"h":5.445,"l":5.4299,"n":23,"o":5.4299,"t":"2026-10-22T16:15:00Z","v":9076,"vw":5.438844},{"c":5.4399,"h":5.4501,"l":5.4201,"n":43,"o":5.4301,"t":"2026-10-22T16:20:00Z","v":38856,"vw":5.438231},{"c":5.405,"h":5.4373,"l":5.4,"n":20,"o":5.4373,"t":"2026-10-22T16:25:00Z","v":25068,"vw":5.409346},{"c":5.3799,"h":5.4,"l":5.3799,"n":37,"o":5.4,"t":"2026-10-22T16:30:00Z","v":59051,"vw":5.382081},{"c":5.38,"h":5.39,"l":5.3689,"n":57,"o":5.37,"t":"2026-10-22T16:35:00Z","v":50315,"vw":5.376991},{"c":5.3393,"h":5.3701,"l":5.3335,"n":75,"o":5.3701,"t":"2026-10-22T16:40:00Z","v":50821,"vw":5.35807},{"c":5.29,"h":5.3401,"l":5.27,"n":158,"o":5.34,"t":"2026-10-22T16:45:00Z","v":84152,"vw":5.299773},{"c":5.3,"h":5.3,"l":5.255,"n":102,"o":5.294,"t":"2026-10-22T16:50:00Z","v":47410,"vw":5.27809},{"c":5.3123,"h":5.32,"l":5.29,"n":69,"o":5.31,"t":"2026-10-22T16:55:00Z","v":45547,"vw":5.306778},{"c":5.2207,"h":5.31,"l":5.22,"n":155,"o":5.31,"t":"2026-10-22T17:00:00Z","v":104863,"vw":5.275081},{"c":5.21,"h":5.25,"l":5.2014,"n":71,"o":5.23,"t":"2026-10-22T17:05:00Z","v":29911,"vw":5.227844},{"c":5.225,"h":5.23,"l":5.2,"n":167,"o":5.2003,"t":"2026-10-22T17:10:00Z","v":119344,"vw":5.219877},{"c":5.22,"h":5.23,"l":5.1929,"n":76,"o":5.225,"t":"2026-10-22T17:15:00Z","v":45540,"vw":5.215157},{"c":5.1939,"h":5.23,"l":5.1939,"n":127,"o":5.23,"t":"2026-10-22T17:20:00Z","v":88112,"vw":5.21445},{"c":5.195,"h":5.21,"l":5.185,"n":64,"o":5.2075,"t":"2026-10-22T17:25:00Z","v":41684,"vw":5.198821},{"c":5.225,"h":5.225,"l":5.185,"n":44,"o":5.185,"t":"2026-10-22T17:30:00Z","v":18736,"vw":5.200893},{"c":5.215,"h":5.24,"l":5.2,"n":53,"o":5.2311,"t":"2026-10-22T17:35:00Z","v":26616,"vw":5.220553},{"c":5.23,"h":5.23,"l":5.21,"n":41,"o":5.2151,"t":"2026-10-22T17:40:00Z","v":7181,"vw":5.21826},{"c":5.205,"h":5.23,"l":5.19,"n":43,"o":5.23,"t":"2026-10-22T17:45:00Z","v":15737,"vw":5.215095},{"c":5.2,"h":5.205,"l":5.1844,"n":58,"o":5.2001,"t":"2026-10-22T17:50:00Z","v":27145,"vw":5.198347},{"c":5.1768,"h":5.2,"l":5.17,"n":224,"o":5.2,"t":"2026-10-22T17:55:00Z","v":116946,"vw":5.18245},{"c":5.145,"h":5.173,"l":5.12,"n":124,"o":5.173,"t":"2026-10-22T18:00:00Z","v":68512,"vw":5.143613},{"c":5.18,"h":5.1813,"l":5.145,"n":53,"o":5.1508,"t":"2026-10-22T18:05:00Z","v":16402,"vw":5.157866},{"c":5.175,"h":5.19,"l":5.165,"n":42,"o":5.1799,"t":"2026-10-22T18:10:00Z","v":33538,"vw":5.178354},{"c":5.2,"h":5.202,"l":5.17,"n":41,"o":5.17,"t":"2026-10-22T18:15:00Z","v":15124,"vw":5.188887},{"c":5.21,"h":5.215,"l":5.2,"n":55,"o":5.2071,"t":"2026-10-22T18:20:00Z","v":46135,"vw":5.209515},{"c":5.19,"h":5.21,"l":5.185,"n":49,"o":5.21,"t":"2026-10-22T18:25:00Z","v":9291,"vw":5.192889},{"c":5.21,"h":5.21,"l":5.18,"n":34,"o":5.1899,"t":"2026-10-22T18:30:00Z","v":16283,"vw":5.193584},{"c":5.235,"h":5.235,"l":5.21,"n":40,"o":5.21,"t":"2026-10-22T18:35:00Z","v":10263,"vw":5.225024},{"c":5.2362,"h":5.24,"l":5.2199,"n":35,"o":5.235,"t":"2026-10-22T18:40:00Z","v":18245,"vw":5.231482},{"c":5.225,"h":5.26,"l":5.225,"n":61,"o":5.247,"t":"2026-10-22T18:45:00Z","v":32458,"vw":5.240906},{"c":5.215,"h":5.24,"l":5.215,"n":45,"o":5.225,"t":"2026-10-22T18:50:00Z","v":17097,"vw":5.225025},{"c":5.2,"h":5.225,"l":5.2,"n":34,"o":5.22,"t":"2026-10-22T18:55:00Z","v":21212,"vw":5.218078},{"c":5.215,"h":5.225,"l":5.19,"n":35,"o":5.2,"t":"2026-10-22T19:00:00Z","v":13498,"vw":5.208484},{"c":5.24,"h":5.245,"l":5.2201,"n":52,"o":5.225,"t":"2026-10-22T19:05:00Z","v":42728,"vw":5.229755},{"c":5.235,"h":5.2426,"l":5.22,"n":90,"o":5.235,"t":"2026-10-22T19:10:00Z","v":89922,"vw":5.229629},{"c":5.24,"h":5.255,"l":5.22,"n":113,"o":5.235,"t":"2026-10-22T19:15:00Z","v":62062,"vw":5.237096},{"c":5.235,"h":5.2498,"l":5.22,"n":39,"o":5.2498,"t":"2026-10-22T19:20:00Z","v":14510,"vw":5.236775},{"c":5.27,"h":5.275,"l":5.23,"n":197,"o":5.24,"t":"2026-10-22T19:25:00Z","v":130932,"vw":5.240022},{"c":5.22,"h":5.2868,"l":5.22,"n":319,"o":5.275,"t":"2026-10-22T19:30:00Z","v":129262,"vw":5.238416},{"c":5.2001,"h":5.235,"l":5.2,"n":101,"o":5.22,"t":"2026-10-22T19:35:00Z","v":59545,"vw":5.209477},{"c":5.21,"h":5.215,"l":5.19,"n":174,"o":5.205,"t":"2026-10-22T19:40:00Z","v":96205,"vw":5.204314},{"c":5.25,"h":5.25,"l":5.2,"n":81,"o":5.2,"t":"2026-10-22T19:45:00Z","v":38283,"vw":5.213745},{"c":5.335,"h":5.335,"l":5.26,"n":165,"o":5.2636,"t":"2026-10-22T19:50:00Z","v":83009,"vw":5.297066},{"c":5.355,"h":5.36,"l":5.32,"n":178,"o":5.33,"t":"2026-10-22T19:55:00Z","v":95102,"vw":5.337934},{"c":5.38,"h":5.39,"l":5.34,"n":36,"o":5.36,"t":"2026-10-22T20:00:00Z","v":5471,"vw":5.361104},{"c":5.34,"h":5.37,"l":5.34,"n":18,"o":5.361,"t":"2026-10-22T20:05:00Z","v":4294,"vw":5.353661},{"c":5.3585,"h":5.3585,"l":5.34,"n":9,"o":5.34,"t":"2026-10-22T20:10:00Z","v":2088,"vw":5.347402},{"c":5.34,"h":5.36,"l":5.34,"n":10,"o":5.35,"t":"2026-10-22T20:15:00Z","v":6921,"vw":5.34296},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.37,"t":"2026-10-22T20:20:00Z","v":1085,"vw":5.356537},{"c":5.36,"h":5.36,"l":5.3359,"n":2,"o":5.3359,"t":"2026-10-22T20:25:00Z","v":1700,"vw":5.357165},{"c":5.3465,"h":5.36,"l":5.3465,"n":7,"o":5.36,"t":"2026-10-22T20:30:00Z","v":1026,"vw":5.354382},{"c":5.32,"h":5.3401,"l":5.32,"n":7,"o":5.3401,"t":"2026-10-22T20:35:00Z","v":2250,"vw":5.333351},{"c":5.31,"h":5.33,"l":5.31,"n":5,"o":5.33,"t":"2026-10-22T20:40:00Z","v":1163,"vw":5.317826},{"c":5.2915,"h":5.2915,"l":5.2915,"n":2,"o":5.2915,"t":"2026-10-22T20:45:00Z","v":555,"vw":5.2915},{"c":5.2507,"h":5.2765,"l":5.2507,"n":7,"o":5.2765,"t":"2026-10-22T20:50:00Z","v":4183,"vw":5.267373},{"c":5.27,"h":5.27,"l":5.24,"n":28,"o":5.27,"t":"2026-10-22T20:55:00Z","v":19889,"vw":5.268098},{"c":5.27,"h":5.29,"l":5.25,"n":3,"o":5.25,"t":"2026-10-22T21:00:00Z","v":5830,"vw":5.268045},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-22T21:05:00Z","v":304,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-22T21:10:00Z","v":183,"vw":5.3},{"c":5.31,"h":5.33,"l":5.31,"n":12,"o":5.33,"t":"2026-10-22T21:15:00Z","v":1640,"vw":5.322887},{"c":5.36,"h":5.36,"l":5.34,"n":4,"o":5.34,"t":"2026-10-22T21:20:00Z","v":471,"vw":5.349091},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-22T21:25:00Z","v":212,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T21:50:00Z","v":163,"vw":5.3}],"history":[{"c":26.1534,"h":26.1534,"l":25.475,"n":62,"o":25.475,"t":"2025-11-19T05:00:00Z","v":7946,"vw":25.696006},{"c":22.6808,"h":27.615,"l":22.647,"n":231,"o":27.55,"t":"2025-11-20T05:00:00Z","v":40410,"vw":24.844041},{"c":20.0457,"h":21.98,"l":19.1,"n":1367,"o":21.98,"t":"2025-11-21T05:00:00Z","v":208118,"vw":20.633106},{"c":20.3942,"h":20.956,"l":19.1872,"n":435,"o":19.77,"t":"2025-11-24T05:00:00Z","v":67059,"vw":20.132345},{"c":19.73,"h":20.05,"l":17.538,"n":510,"o":19.27,"t":"2025-11-25T05:00:00Z","v":65314,"vw":18.8364},{"c":21.362,"h":22.38,"l":20.8955,"n":1157,"o":22.24,"t":"2025-11-26T05:00:00Z","v":128116,"vw":21.566015},{"c":20.6006,"h":20.71,"l":19.8,"n":550,"o":20.22,"t":"2025-11-28T05:00:00Z","v":80385,"vw":20.412017},{"c":20.4303,"h":20.95,"l":19.6,"n":348,"o":20,"t":"2025-12-01T05:00:00Z","v":54615,"vw":20.29276},{"c":20.4919,"h":22.13,"l":20.358,"n":653,"o":21.58,"t":"2025-12-02T05:00:00Z","v":153959,"vw":21.283079},{"c":21.85,"h":22.0078,"l":20.2,"n":570,"o":20.39,"t":"2025-12-03T05:00:00Z","v":90766,"vw":21.143084},{"c":23.2053,"h":23.41,"l":21.62,"n":1152,"o":21.8188,"t":"2025-12-04T05:00:00Z","v":273511,"vw":22.646972},{"c":23.9334,"h":24.299,"l":23.0973,"n":2011,"o":24.2,"t":"2025-12-05T05:00:00Z","v":260662,"vw":23.721932},{"c":24.49,"h":25.4,"l":23.72,"n":1569,"o":24.8,"t":"2025-12-08T05:00:00Z","v":305494,"vw":24.645632},{"c":24.7859,"h":24.9351,"l":24.22,"n":1056,"o":24.49,"t":"2025-12-09T05:00:00Z","v":131890,"vw":24.628897},{"c":25.11,"h":25.579,"l":23.9388,"n":5914,"o":24.93,"t":"2025-12-10T05:00:00Z","v":767638,"vw":24.772778},{"c":19.61,"h":20.28,"l":16.81,"n":12181,"o":17.77,"t":"2025-12-11T05:00:00Z","v":2042487,"vw":18.45695},{"c":17.76,"h":19.25,"l":17.01,"n":5403,"o":19.11,"t":"2025-12-12T05:00:00Z","v":1036274,"vw":18.144304},{"c":16.85,"h":17.529,"l":16.2301,"n":4263,"o":17.48,"t":"2025-12-15T05:00:00Z","v":801218,"vw":16.708807},{"c":17.56,"h":17.75,"l":16.625,"n":1801,"o":16.73,"t":"2025-12-16T05:00:00Z","v":272918,"vw":17.412762},{"c":15.65,"h":16.77,"l":15.44,"n":4226,"o":16.61,"t":"2025-12-17T05:00:00Z","v":655426,"vw":15.889807},{"c":15.89,"h":16.73,"l":15.71,"n":2530,"o":16.4,"t":"2025-12-18T05:00:00Z","v":535608,"vw":16.107714},{"c":18.12,"h":18.57,"l":17.4,"n":3833,"o":17.45,"t":"2025-12-19T05:00:00Z","v":819978,"vw":18.107001},{"c":19.19,"h":19.3,"l":18.2,"n":2467,"o":18.93,"t":"2025-12-22T05:00:00Z","v":471204,"vw":18.858083},{"c":18.57,"h":18.94,"l":18,"n":1441,"o":18.89,"t":"2025-12-23T05:00:00Z","v":320172,"vw":18.43912},{"c":19.04,"h":19.12,"l":18.48,"n":746,"o":18.55,"t":"2025-12-24T05:00:00Z","v":122288,"vw":18.957806},{"c":19.05,"h":19.5136,"l":18.69,"n":968,"o":19.1,"t":"2025-12-26T05:00:00Z","v":186303,"vw":19.122058},{"c":18.54,"h":19.12,"l":18.05,"n":1025,"o":18.34,"t":"2025-12-29T05:00:00Z","v":170042,"vw":18.606397},{"c":18.87,"h":19.11,"l":18.66,"n":739,"o":18.78,"t":"2025-12-30T05:00:00Z","v":143559,"vw":18.97862},{"c":18.43,"h":18.83,"l":18.41,"n":494,"o":18.83,"t":"2025-12-31T05:00:00Z","v":104892,"vw":18.686888},{"c":18.56,"h":19.115,"l":18.1801,"n":926,"o":19.08,"t":"2026-01-02T05:00:00Z","v":134602,"vw":18.611799},{"c":18.02,"h":19.71,"l":17.94,"n":1479,"o":19.15,"t":"2026-01-05T05:00:00Z","v":316052,"vw":18.994894},{"c":18.07,"h":18.355,"l":17.63,"n":1145,"o":18.03,"t":"2026-01-06T05:00:00Z","v":223186,"vw":18.04361},{"c":18.05,"h":18.49,"l":17.93,"n":743,"o":18.46,"t":"2026-01-07T05:00:00Z","v":82091,"vw":18.177374},{"c":17.4244,"h":17.67,"l":16.8,"n":1575,"o":17.67,"t":"2026-01-08T05:00:00Z","v":252004,"vw":17.279049},{"c":19.12,"h":19.46,"l":17.35,"n":1750,"o":17.84,"t":"2026-01-09T05:00:00Z","v":331739,"vw":18.759374},{"c":20.3,"h":20.64,"l":18.86,"n":2441,"o":18.86,"t":"2026-01-12T05:00:00Z","v":444886,"vw":20.156467},{"c":19.8,"h":20.9299,"l":19.51,"n":1506,"o":20.31,"t":"2026-01-13T05:00:00Z","v":222102,"vw":20.032393},{"c":18.1,"h":19.65,"l":17.59,"n":2117,"o":19.65,"t":"2026-01-14T05:00:00Z","v":266331,"vw":18.370803},{"c":17.43,"h":18.44,"l":17.345,"n":1288,"o":18.44,"t":"2026-01-15T05:00:00Z","v":155370,"vw":17.748789},{"c":17.65,"h":17.75,"l":16.8,"n":1521,"o":17.48,"t":"2026-01-16T05:00:00Z","v":187182,"vw":17.274173},{"c":15.6,"h":16.9,"l":15.5,"n":2808,"o":16.79,"t":"2026-01-20T05:00:00Z","v":385654,"vw":16.15574},{"c":14.49,"h":15.54,"l":14.005,"n":3013,"o":15.49,"t":"2026-01-21T05:00:00Z","v":522718,"vw":14.47419},{"c":15.24,"h":15.52,"l":14.98,"n":1636,"o":15.45,"t":"2026-01-22T05:00:00Z","v":211163,"vw":15.254236},{"c":15.01,"h":15.45,"l":14.1505,"n":2012,"o":14.35,"t":"2026-01-23T05:00:00Z","v":298555,"vw":14.815492},{"c":15.94,"h":16.4,"l":15.29,"n":2270,"o":15.29,"t":"2026-01-26T05:00:00Z","v":516644,"vw":16.070382},{"c":14.62,"h":15.38,"l":14.4,"n":3113,"o":15.38,"t":"2026-01-27T05:00:00Z","v":729950,"vw":14.766554},{"c":14.23,"h":15.71,"l":14.1,"n":3361,"o":14.62,"t":"2026-01-28T05:00:00Z","v":613191,"vw":14.697902},{"c":13.59,"h":13.85,"l":12.395,"n":4007,"o":13.82,"t":"2026-01-29T05:00:00Z","v":818900,"vw":12.914481},{"c":12.93,"h":13.58,"l":12.715,"n":1483,"o":13.54,"t":"2026-01-30T05:00:00Z","v":263672,"vw":13.11876},{"c":12.2,"h":13.8688,"l":12.18,"n":3823,"o":13.84,"t":"2026-02-02T05:00:00Z","v":555365,"vw":13.171799},{"c":11.36,"h":12.03,"l":10.9469,"n":3245,"o":11.92,"t":"2026-02-03T05:00:00Z","v":671184,"vw":11.446393},{"c":10.2,"h":11.2,"l":9.86,"n":3952,"o":11.2,"t":"2026-02-04T05:00:00Z","v":861809,"vw":10.336373},{"c":8.77,"h":10.2,"l":8.58,"n":3646,"o":10.06,"t":"2026-02-05T05:00:00Z","v":689619,"vw":9.313089},{"c":9.58,"h":9.61,"l":9.07,"n":2588,"o":9.2,"t":"2026-02-06T05:00:00Z","v":576713,"vw":9.384562},{"c":11.41,"h":11.81,"l":10.17,"n":9387,"o":10.36,"t":"2026-02-09T05:00:00Z","v":2285797,"vw":11.33295},{"c":11.89,"h":12.66,"l":11.46,"n":3570,"o":11.88,"t":"2026-02-10T05:00:00Z","v":768351,"vw":12.142173},{"c":11.47,"h":12.4,"l":11.01,"n":3652,"o":12.31,"t":"2026-02-11T05:00:00Z","v":663224,"vw":11.414015},{"c":11.35,"h":11.73,"l":10.79,"n":5150,"o":11.5,"t":"2026-02-12T05:00:00Z","v":793847,"vw":11.388066},{"c":11.85,"h":12.16,"l":11.18,"n":1953,"o":11.69,"t":"2026-02-13T05:00:00Z","v":309795,"vw":11.786321},{"c":10.95,"h":11.69,"l":10.81,"n":1779,"o":11.56,"t":"2026-02-17T05:00:00Z","v":341348,"vw":11.147444},{"c":11.29,"h":11.42,"l":10.62,"n":1314,"o":11,"t":"2026-02-18T05:00:00Z","v":216952,"vw":11.136526},{"c":11.3078,"h":11.8144,"l":11.21,"n":1355,"o":11.38,"t":"2026-02-19T05:00:00Z","v":227488,"vw":11.535912},{"c":10.1,"h":10.92,"l":10,"n":3174,"o":10.87,"t":"2026-02-20T05:00:00Z","v":545139,"vw":10.489858},{"c":9.18,"h":9.78,"l":8.8,"n":4565,"o":9.78,"t":"2026-02-23T05:00:00Z","v":1026775,"vw":9.042315},{"c":9.76,"h":9.8441,"l":8.85,"n":2273,"o":9.15,"t":"2026-02-24T05:00:00Z","v":594968,"vw":9.602975},{"c":10.03,"h":10.73,"l":9.94,"n":3849,"o":10.2,"t":"2026-02-25T05:00:00Z","v":799001,"vw":10.310994},{"c":10.35,"h":10.6,"l":9.645,"n":1950,"o":10.12,"t":"2026-02-26T05:00:00Z","v":363734,"vw":10.100868},{"c":9.64,"h":9.73,"l":9.21,"n":2794,"o":9.41,"t":"2026-02-27T05:00:00Z","v":498884,"vw":9.45526},{"c":10.1641,"h":10.26,"l":9.12,"n":2756,"o":9.2,"t":"2026-03-02T05:00:00Z","v":592363,"vw":9.885086},{"c":10.11,"h":10.37,"l":9.32,"n":3180,"o":9.5,"t":"2026-03-03T05:00:00Z","v":597353,"vw":9.821732},{"c":10.6,"h":10.74,"l":10.15,"n":3019,"o":10.26,"t":"2026-03-04T05:00:00Z","v":701537,"vw":10.466324},{"c":10.9112,"h":11.33,"l":10.275,"n":5815,"o":10.63,"t":"2026-03-05T05:00:00Z","v":1265822,"vw":10.743924},{"c":10.64,"h":11.505,"l":10.46,"n":13435,"o":10.6,"t":"2026-03-06T05:00:00Z","v":2830370,"vw":10.963577},{"c":10.44,"h":10.5,"l":9.74,"n":5907,"o":10.39,"t":"2026-03-09T04:00:00Z","v":1351843,"vw":10.083733},{"c":10.18,"h":10.77,"l":10.045,"n":8420,"o":10.75,"t":"2026-03-10T04:00:00Z","v":1838508,"vw":10.302122},{"c":12.02,"h":13.17,"l":11.65,"n":17804,"o":12.41,"t":"2026-03-11T04:00:00Z","v":4184563,"vw":12.370578},{"c":11.42,"h":12.6663,"l":11.33,"n":6241,"o":12.2,"t":"2026-03-12T04:00:00Z","v":1680529,"vw":11.83364},{"c":10.8,"h":11.629,"l":10.69,"n":4324,"o":11.47,"t":"2026-03-13T04:00:00Z","v":1433400,"vw":11.167869},{"c":10.93,"h":11.31,"l":10.76,"n":2477,"o":11.01,"t":"2026-03-16T04:00:00Z","v":595984,"vw":11.011356},{"c":10.77,"h":11.34,"l":10.61,"n":2400,"o":10.83,"t":"2026-03-17T04:00:00Z","v":494946,"vw":10.989739},{"c":10.52,"h":10.7676,"l":10.39,"n":1780,"o":10.53,"t":"2026-03-18T04:00:00Z","v":292988,"vw":10.572643},{"c":10.84,"h":11.031,"l":9.97,"n":2179,"o":10.21,"t":"2026-03-19T04:00:00Z","v":575537,"vw":10.734271},{"c":10.02,"h":10.51,"l":9.8,"n":2573,"o":10.51,"t":"2026-03-20T04:00:00Z","v":668343,"vw":10.123125},{"c":10.62,"h":10.82,"l":10.19,"n":2462,"o":10.21,"t":"2026-03-23T04:00:00Z","v":624395,"vw":10.581547},{"c":9.6,"h":10.505,"l":9.55,"n":3878,"o":10.41,"t":"2026-03-24T04:00:00Z","v":825716,"vw":9.814484},{"c":9.4182,"h":9.93,"l":9.2699,"n":3179,"o":9.88,"t":"2026-03-25T04:00:00Z","v":648149,"vw":9.61045},{"c":9.04,"h":9.49,"l":8.9905,"n":2458,"o":9.12,"t":"2026-03-26T04:00:00Z","v":444896,"vw":9.215925},{"c":8.61,"h":8.85,"l":8.46,"n":2535,"o":8.8,"t":"2026-03-27T04:00:00Z","v":433237,"vw":8.625869},{"c":8.493,"h":8.795,"l":8.29,"n":1709,"o":8.73,"t":"2026-03-30T04:00:00Z","v":316403,"vw":8.535616},{"c":9.53,"h":9.56,"l":8.65,"n":2040,"o":8.75,"t":"2026-03-31T04:00:00Z","v":480664,"vw":9.14909},{"c":9.2884,"h":9.8298,"l":9.22,"n":2923,"o":9.81,"t":"2026-04-01T04:00:00Z","v":747486,"vw":9.432555},{"c":9.4023,"h":9.42,"l":8.64,"n":1673,"o":8.89,"t":"2026-04-02T04:00:00Z","v":421119,"vw":9.178995},{"c":9.2931,"h":9.63,"l":9.09,"n":1200,"o":9.545,"t":"2026-04-06T04:00:00Z","v":245154,"vw":9.301082},{"c":9.01,"h":9.16,"l":8.583,"n":2367,"o":9.09,"t":"2026-04-07T04:00:00Z","v":406360,"vw":8.884087},{"c":9.07,"h":10,"l":8.97,"n":2848,"o":9.84,"t":"2026-04-08T04:00:00Z","v":642036,"vw":9.40781},{"c":8.39,"h":9,"l":8.155,"n":4233,"o":9,"t":"2026-04-09T04:00:00Z","v":917507,"vw":8.42953},{"c":8.4,"h":8.6496,"l":7.985,"n":4055,"o":8.3,"t":"2026-04-10T04:00:00Z","v":1037348,"vw":8.354042},{"c":10.54,"h":10.565,"l":8.54,"n":9433,"o":8.54,"t":"2026-04-13T04:00:00Z","v":2345975,"vw":9.798225},{"c":11.54,"h":12.38,"l":11.34,"n":16338,"o":12.15,"t":"2026-04-14T04:00:00Z","v":3683060,"vw":11.733451},{"c":12.49,"h":12.87,"l":11.98,"n":10453,"o":12.06,"t":"2026-04-15T04:00:00Z","v":2368949,"vw":12.593217},{"c":13.75,"h":14.02,"l":13.07,"n":22066,"o":13.435,"t":"2026-04-16T04:00:00Z","v":3576563,"vw":13.585624},{"c":13.24,"h":14.6786,"l":12.95,"n":13936,"o":14.42,"t":"2026-04-17T04:00:00Z","v":3193460,"vw":13.756219},{"c":13.59,"h":13.6,"l":12.9802,"n":4609,"o":13.5,"t":"2026-04-20T04:00:00Z","v":1028528,"vw":13.315471},{"c":14.12,"h":14.77,"l":13.395,"n":8914,"o":13.74,"t":"2026-04-21T04:00:00Z","v":2178857,"vw":14.310021},{"c":15.15,"h":15.385,"l":14.4,"n":7871,"o":14.9,"t":"2026-04-22T04:00:00Z","v":1771983,"vw":15.005647},{"c":13.31,"h":14.225,"l":12.977,"n":12867,"o":13.99,"t":"2026-04-23T04:00:00Z","v":2787670,"vw":13.588047},{"c":12.83,"h":13.9841,"l":12.18,"n":6714,"o":13.87,"t":"2026-04-24T04:00:00Z","v":1496339,"vw":12.818179},{"c":12.78,"h":12.885,"l":12.04,"n":4454,"o":12.78,"t":"2026-04-27T04:00:00Z","v":881832,"vw":12.492755},{"c":11.74,"h":12.16,"l":11.1805,"n":7067,"o":11.23,"t":"2026-04-28T04:00:00Z","v":1607693,"vw":11.756079},{"c":11.44,"h":11.59,"l":11.03,"n":4134,"o":11.44,"t":"2026-04-29T04:00:00Z","v":1014326,"vw":11.33872},{"c":11.08,"h":11.6448,"l":10.98,"n":3182,"o":11.21,"t":"2026-04-30T04:00:00Z","v":568255,"vw":11.206801},{"c":12.55,"h":12.87,"l":11.71,"n":8052,"o":11.71,"t":"2026-05-01T04:00:00Z","v":1969472,"vw":12.405645},{"c":13.8,"h":14.23,"l":12.89,"n":11440,"o":13.1,"t":"2026-05-04T04:00:00Z","v":3055390,"vw":13.75695},{"c":14.53,"h":14.71,"l":13.57,"n":10270,"o":14.12,"t":"2026-05-05T04:00:00Z","v":2166168,"vw":14.198138},{"c":15.88,"h":15.9287,"l":14.1,"n":10989,"o":14.7,"t":"2026-05-06T04:00:00Z","v":2406189,"vw":15.140456},{"c":15.94,"h":16.8968,"l":15.38,"n":12070,"o":16.52,"t":"2026-05-07T04:00:00Z","v":2206159,"vw":16.32764},{"c":16.2,"h":16.51,"l":15.25,"n":7152,"o":15.67,"t":"2026-05-08T04:00:00Z","v":1396407,"vw":16.074644},{"c":15.82,"h":16.14,"l":15.32,"n":6495,"o":15.64,"t":"2026-05-11T04:00:00Z","v":1394022,"vw":15.687607},{"c":14.71,"h":15.8,"l":13.72,"n":7439,"o":15.8,"t":"2026-05-12T04:00:00Z","v":1379009,"vw":14.524907},{"c":15.13,"h":15.41,"l":14.4,"n":4280,"o":14.91,"t":"2026-05-13T04:00:00Z","v":912537,"vw":15.093124},{"c":16.06,"h":16.89,"l":14.5,"n":12325,"o":14.99,"t":"2026-05-14T04:00:00Z","v":2701529,"vw":16.058672},{"c":15.61,"h":16.1898,"l":14.98,"n":9334,"o":15.14,"t":"2026-05-15T04:00:00Z","v":1338125,"vw":15.673688},{"c":14.57,"h":15.199,"l":14.09,"n":4614,"o":15.16,"t":"2026-05-18T04:00:00Z","v":915067,"vw":14.527053},{"c":13.76,"h":14.92,"l":13.71,"n":3839,"o":14.51,"t":"2026-05-19T04:00:00Z","v":632117,"vw":14.1785},{"c":14.76,"h":14.82,"l":13.4,"n":3963,"o":13.63,"t":"2026-05-20T04:00:00Z","v":724110,"vw":14.06222},{"c":15.07,"h":15.5269,"l":14.66,"n":6729,"o":14.95,"t":"2026-05-21T04:00:00Z","v":1249700,"vw":15.089468},{"c":15.36,"h":16.1799,"l":15.23,"n":5175,"o":15.23,"t":"2026-05-22T04:00:00Z","v":1008251,"vw":15.658663},{"c":15.5,"h":15.89,"l":15.16,"n":5308,"o":15.67,"t":"2026-05-26T04:00:00Z","v":1169117,"vw":15.558835},{"c":15.17,"h":15.39,"l":14.7217,"n":3866,"o":15.27,"t":"2026-05-27T04:00:00Z","v":509618,"vw":15.02451},{"c":17.27,"h":17.435,"l":15.6201,"n":10389,"o":15.63,"t":"2026-05-28T04:00:00Z","v":2067209,"vw":16.679827},{"c":20.99,"h":21.035,"l":17.94,"n":18793,"o":18.1,"t":"2026-05-29T04:00:00Z","v":3852219,"vw":19.729402},{"c":25.14,"h":25.51,"l":20.76,"n":21946,"o":21.98,"t":"2026-06-01T04:00:00Z","v":3840038,"vw":23.538252},{"c":24.4,"h":25.2663,"l":23.2,"n":13359,"o":24,"t":"2026-06-02T04:00:00Z","v":1894888,"vw":24.203059},{"c":21.55,"h":23.54,"l":21,"n":13939,"o":23.54,"t":"2026-06-03T04:00:00Z","v":1643564,"vw":21.919334},{"c":22.68,"h":23.1575,"l":20.37,"n":12735,"o":20.74,"t":"2026-06-04T04:00:00Z","v":2286172,"vw":22.124685},{"c":18.27,"h":21.605,"l":17.49,"n":10439,"o":21.25,"t":"2026-06-05T04:00:00Z","v":1346686,"vw":19.295435},{"c":17.98,"h":19.2,"l":17.5566,"n":7086,"o":18.96,"t":"2026-06-08T04:00:00Z","v":1365286,"vw":18.139448},{"c":16.96,"h":19.4199,"l":15.65,"n":10748,"o":18.45,"t":"2026-06-09T04:00:00Z","v":1503702,"vw":17.565512},{"c":16.59,"h":18.039,"l":15.68,"n":29081,"o":15.86,"t":"2026-06-10T04:00:00Z","v":4121466,"vw":16.970495},{"c":13.38,"h":13.54,"l":12.02,"n":35163,"o":12.65,"t":"2026-06-11T04:00:00Z","v":6219586,"vw":12.693832},{"c":13.43,"h":13.6217,"l":12.68,"n":13172,"o":13.6,"t":"2026-06-12T04:00:00Z","v":2226909,"vw":13.090938},{"c":14.66,"h":15.03,"l":13.76,"n":12483,"o":13.89,"t":"2026-06-15T04:00:00Z","v":2185982,"vw":14.630634},{"c":14.01,"h":15.05,"l":13.88,"n":8355,"o":14.23,"t":"2026-06-16T04:00:00Z","v":1203475,"vw":14.346522},{"c":13.26,"h":14.25,"l":13.15,"n":7849,"o":13.63,"t":"2026-06-17T04:00:00Z","v":1005680,"vw":13.831865},{"c":13.37,"h":13.89,"l":12.42,"n":9086,"o":13.29,"t":"2026-06-18T04:00:00Z","v":1275740,"vw":13.283305},{"c":12.08,"h":13.399,"l":11.9399,"n":7588,"o":13.02,"t":"2026-06-22T04:00:00Z","v":1007696,"vw":12.434696},{"c":10.59,"h":11.85,"l":10.53,"n":6133,"o":11.25,"t":"2026-06-23T04:00:00Z","v":1003679,"vw":11.049564},{"c":9.62,"h":10.66,"l":9.345,"n":8465,"o":10.285,"t":"2026-06-24T04:00:00Z","v":1530925,"vw":9.796514},{"c":9.02,"h":9.6397,"l":8.75,"n":8029,"o":9.63,"t":"2026-06-25T04:00:00Z","v":1050786,"vw":9.04227},{"c":8.52,"h":9.1,"l":8.48,"n":9470,"o":8.63,"t":"2026-06-26T04:00:00Z","v":1856776,"vw":8.774531},{"c":8.44,"h":9.195,"l":8.14,"n":12052,"o":9.11,"t":"2026-06-29T04:00:00Z","v":2697989,"vw":8.564565},{"c":8.3,"h":8.67,"l":8.06,"n":9771,"o":8.4,"t":"2026-06-30T04:00:00Z","v":2525969,"vw":8.309236},{"c":7.86,"h":8.38,"l":7.84,"n":16123,"o":8.04,"t":"2026-07-01T04:00:00Z","v":3405542,"vw":8.091168},{"c":7.57,"h":8.31,"l":7.415,"n":20241,"o":7.91,"t":"2026-07-02T04:00:00Z","v":4499299,"vw":7.768227},{"c":7.95,"h":8.13,"l":7.66,"n":19706,"o":7.99,"t":"2026-07-06T04:00:00Z","v":4747690,"vw":7.88655},{"c":7.71,"h":8.135,"l":7.254,"n":18395,"o":7.93,"t":"2026-07-07T04:00:00Z","v":4038341,"vw":7.620612},{"c":7.59,"h":7.72,"l":7.26,"n":17912,"o":7.425,"t":"2026-07-08T04:00:00Z","v":5853586,"vw":7.408458},{"c":7.98,"h":8.49,"l":7.61,"n":18328,"o":7.635,"t":"2026-07-09T04:00:00Z","v":5573686,"vw":8.121785},{"c":7.64,"h":8.19,"l":7.48,"n":13221,"o":8.185,"t":"2026-07-10T04:00:00Z","v":4404373,"vw":7.760578},{"c":6.66,"h":7.51,"l":6.62,"n":22606,"o":7.44,"t":"2026-07-13T04:00:00Z","v":7384657,"vw":7.001457},{"c":6.28,"h":6.74,"l":6.26,"n":16537,"o":6.66,"t":"2026-07-14T04:00:00Z","v":6137958,"vw":6.428285},{"c":6.72,"h":6.85,"l":6.36,"n":14346,"o":6.46,"t":"2026-07-15T04:00:00Z","v":6742157,"vw":6.630899},{"c":5.88,"h":6.63,"l":5.82,"n":14052,"o":6.61,"t":"2026-07-16T04:00:00Z","v":5815458,"vw":6.081706},{"c":6.06,"h":6.2599,"l":5.61,"n":10391,"o":5.64,"t":"2026-07-17T04:00:00Z","v":5286237,"vw":6.023448},{"c":5.59,"h":5.975,"l":5.455,"n":12254,"o":5.85,"t":"2026-07-20T04:00:00Z","v":4507968,"vw":5.670225},{"c":6.1,"h":6.13,"l":5.665,"n":9223,"o":5.72,"t":"2026-07-21T04:00:00Z","v":3659735,"vw":5.985376},{"c":5.98,"h":6.27,"l":5.88,"n":8729,"o":6.01,"t":"2026-07-22T04:00:00Z","v":2938818,"vw":6.059534},{"c":5.44,"h":5.87,"l":5.38,"n":12451,"o":5.835,"t":"2026-07-23T04:00:00Z","v":5975104,"vw":5.548609},{"c":4.98,"h":5.7,"l":4.95,"n":12508,"o":5.62,"t":"2026-07-24T04:00:00Z","v":6215853,"vw":5.192307},{"c":5.39,"h":5.57,"l":5.13,"n":9659,"o":5.21,"t":"2026-07-27T04:00:00Z","v":5338813,"vw":5.429337},{"c":5.39,"h":5.6073,"l":4.9,"n":9193,"o":5.19,"t":"2026-07-28T04:00:00Z","v":4214545,"vw":5.239137},{"c":5.2,"h":5.565,"l":5.05,"n":10058,"o":5.36,"t":"2026-07-29T04:00:00Z","v":3851586,"vw":5.294498},{"c":6.05,"h":6.115,"l":5.53,"n":17684,"o":5.61,"t":"2026-07-30T04:00:00Z","v":9025749,"vw":5.914365},{"c":6.28,"h":6.51,"l":5.872,"n":16065,"o":6.29,"t":"2026-07-31T04:00:00Z","v":5696043,"vw":6.176105},{"c":7.44,"h":7.54,"l":6.31,"n":33145,"o":6.49,"t":"2026-08-03T04:00:00Z","v":15896743,"vw":7.138401},{"c":7.83,"h":8.1393,"l":7.34,"n":34075,"o":7.37,"t":"2026-08-04T04:00:00Z","v":8860500,"vw":7.762075},{"c":7.67,"h":7.87,"l":7.48,"n":18731,"o":7.75,"t":"2026-08-05T04:00:00Z","v":3624100,"vw":7.680665},{"c":7.57,"h":7.9099,"l":7.08,"n":13892,"o":7.19,"t":"2026-08-06T04:00:00Z","v":2963590,"vw":7.635963},{"c":7.94,"h":7.96,"l":7.465,"n":16577,"o":7.77,"t":"2026-08-07T04:00:00Z","v":3615399,"vw":7.759605},{"c":8.37,"h":8.475,"l":7.9,"n":21412,"o":8.13,"t":"2026-08-10T04:00:00Z","v":5170817,"vw":8.252182},{"c":7.76,"h":8.46,"l":7.63,"n":24393,"o":8.45,"t":"2026-08-11T04:00:00Z","v":6224440,"vw":7.829418},{"c":8.58,"h":8.76,"l":8.0201,"n":44694,"o":8.58,"t":"2026-08-12T04:00:00Z","v":12828802,"vw":8.402124},{"c":8.91,"h":9.255,"l":8.42,"n":19979,"o":8.42,"t":"2026-08-13T04:00:00Z","v":5904745,"vw":8.888052},{"c":8.23,"h":8.935,"l":8.0601,"n":20016,"o":8.85,"t":"2026-08-14T04:00:00Z","v":4225157,"vw":8.455004},{"c":7.84,"h":8.23,"l":7.715,"n":10153,"o":8.05,"t":"2026-08-17T04:00:00Z","v":2383118,"vw":7.924268},{"c":7.4,"h":7.75,"l":7.375,"n":10846,"o":7.46,"t":"2026-08-18T04:00:00Z","v":2850122,"vw":7.538269},{"c":7.52,"h":7.76,"l":6.86,"n":14932,"o":7.415,"t":"2026-08-19T04:00:00Z","v":4039481,"vw":7.395022},{"c":7.33,"h":7.7399,"l":7.235,"n":9531,"o":7.61,"t":"2026-08-20T04:00:00Z","v":2225681,"vw":7.404065},{"c":7.78,"h":7.9763,"l":7.4,"n":10901,"o":7.51,"t":"2026-08-21T04:00:00Z","v":3438286,"vw":7.786972},{"c":7.36,"h":7.66,"l":7.2231,"n":8361,"o":7.66,"t":"2026-08-24T04:00:00Z","v":2221409,"vw":7.400376},{"c":7.59,"h":7.7493,"l":7.365,"n":9729,"o":7.44,"t":"2026-08-25T04:00:00Z","v":2756393,"vw":7.604609},{"c":8.02,"h":8.305,"l":7.78,"n":13105,"o":7.82,"t":"2026-08-26T04:00:00Z","v":4328414,"vw":8.046322},{"c":8.34,"h":8.55,"l":7.88,"n":11938,"o":8.365,"t":"2026-08-27T04:00:00Z","v":3884634,"vw":8.184531},{"c":8.2,"h":8.56,"l":8.105,"n":11327,"o":8.54,"t":"2026-08-28T04:00:00Z","v":3073000,"vw":8.3535},{"c":8.02,"h":8.26,"l":7.8897,"n":7411,"o":8.08,"t":"2026-08-31T04:00:00Z","v":2026936,"vw":8.071521},{"c":7.19,"h":7.8,"l":7.045,"n":10671,"o":7.77,"t":"2026-09-01T04:00:00Z","v":3747305,"vw":7.321501},{"c":7.64,"h":7.73,"l":7.04,"n":8330,"o":7.12,"t":"2026-09-02T04:00:00Z","v":2916018,"vw":7.532066},{"c":8.51,"h":8.78,"l":7.78,"n":16953,"o":7.8,"t":"2026-09-03T04:00:00Z","v":5615773,"vw":8.342286},{"c":9.02,"h":9.13,"l":8.7875,"n":18480,"o":9.13,"t":"2026-09-04T04:00:00Z","v":4839471,"vw":8.934938},{"c":9.45,"h":10.35,"l":9.29,"n":26807,"o":10.035,"t":"2026-09-08T04:00:00Z","v":7867871,"vw":9.645786},{"c":9.35,"h":9.7307,"l":9.19,"n":15425,"o":9.56,"t":"2026-09-09T04:00:00Z","v":4636439,"vw":9.43433},{"c":8.35,"h":9.05,"l":8.3001,"n":40267,"o":8.93,"t":"2026-09-10T04:00:00Z","v":11299562,"vw":8.683905},{"c":8.045,"h":9.74,"l":8,"n":53250,"o":9.58,"t":"2026-09-11T04:00:00Z","v":17236763,"vw":8.509078},{"c":7.43,"h":7.495,"l":7.04,"n":22193,"o":7.09,"t":"2026-09-14T04:00:00Z","v":6722320,"vw":7.303804},{"c":6.98,"h":7.43,"l":6.95,"n":9481,"o":7.3,"t":"2026-09-15T04:00:00Z","v":4002557,"vw":7.147456},{"c":7.26,"h":7.59,"l":6.85,"n":10654,"o":6.95,"t":"2026-09-16T04:00:00Z","v":5188134,"vw":7.2948},{"c":8,"h":8.149,"l":7.56,"n":11394,"o":7.63,"t":"2026-09-17T04:00:00Z","v":5110109,"vw":7.913269},{"c":7.68,"h":8.04,"l":7.3496,"n":10227,"o":7.99,"t":"2026-09-18T04:00:00Z","v":5048124,"vw":7.574392},{"c":7.78,"h":7.925,"l":7.53,"n":10410,"o":7.83,"t":"2026-09-21T04:00:00Z","v":4807767,"vw":7.765794},{"c":7.8,"h":8.2699,"l":7.75,"n":15808,"o":8.05,"t":"2026-09-22T04:00:00Z","v":6182899,"vw":7.94535},{"c":7.32,"h":7.73,"l":7.295,"n":9368,"o":7.72,"t":"2026-09-23T04:00:00Z","v":4314832,"vw":7.482067},{"c":6.82,"h":6.89,"l":6.205,"n":28279,"o":6.54,"t":"2026-09-24T04:00:00Z","v":13858021,"vw":6.542372},{"c":6.56,"h":6.93,"l":6.56,"n":8513,"o":6.7,"t":"2026-09-25T04:00:00Z","v":4190936,"vw":6.713874},{"c":6.13,"h":6.4294,"l":6.0399,"n":11128,"o":6.145,"t":"2026-09-28T04:00:00Z","v":5585599,"vw":6.177938},{"c":6.63,"h":7.1462,"l":6.14,"n":19669,"o":6.15,"t":"2026-09-29T04:00:00Z","v":13017442,"vw":6.765488},{"c":6.56,"h":6.68,"l":6.325,"n":11453,"o":6.48,"t":"2026-09-30T04:00:00Z","v":5241325,"vw":6.566334},{"c":6.63,"h":6.84,"l":6.37,"n":9191,"o":6.79,"t":"2026-10-01T04:00:00Z","v":5405859,"vw":6.557969},{"c":7.04,"h":7.28,"l":6.84,"n":12251,"o":7,"t":"2026-10-02T04:00:00Z","v":6103657,"vw":7.065554},{"c":7.05,"h":7.465,"l":7.04,"n":8403,"o":7.095,"t":"2026-10-05T04:00:00Z","v":4257268,"vw":7.229074},{"c":7.28,"h":7.49,"l":7.17,"n":7237,"o":7.19,"t":"2026-10-06T04:00:00Z","v":4097228,"vw":7.333316},{"c":7.15,"h":7.2601,"l":6.94,"n":7523,"o":7.04,"t":"2026-10-07T04:00:00Z","v":4308279,"vw":7.160665},{"c":6.36,"h":7.06,"l":6.265,"n":19832,"o":6.99,"t":"2026-10-08T04:00:00Z","v":11224013,"vw":6.588486},{"c":6.95,"h":7.08,"l":6.4801,"n":7934,"o":6.52,"t":"2026-10-09T04:00:00Z","v":5117849,"vw":6.884899},{"c":6.54,"h":6.95,"l":6.46,"n":6827,"o":6.95,"t":"2026-10-12T04:00:00Z","v":3434053,"vw":6.597199},{"c":7.1,"h":7.1861,"l":6.37,"n":9509,"o":6.41,"t":"2026-10-13T04:00:00Z","v":4871478,"vw":6.876607},{"c":5.85,"h":6.88,"l":5.715,"n":14876,"o":6.74,"t":"2026-10-14T04:00:00Z","v":7498753,"vw":6.044011},{"c":6.18,"h":6.235,"l":5.62,"n":7984,"o":5.64,"t":"2026-10-15T04:00:00Z","v":4086374,"vw":5.948267},{"c":5.61,"h":6.1,"l":5.53,"n":7754,"o":6.07,"t":"2026-10-16T04:00:00Z","v":4221836,"vw":5.740365},{"c":5.72,"h":5.88,"l":5.69,"n":4388,"o":5.83,"t":"2026-10-19T04:00:00Z","v":2912499,"vw":5.765535},{"c":5.85,"h":6.14,"l":5.54,"n":8228,"o":5.65,"t":"2026-10-20T04:00:00Z","v":3754004,"vw":5.890447},{"c":5.68,"h":6.0644,"l":5.552,"n":7431,"o":6.05,"t":"2026-10-21T04:00:00Z","v":3850301,"vw":5.720663},{"c":5.36,"h":5.57,"l":5.12,"n":8887,"o":5.41,"t":"2026-10-22T04:00:00Z","v":4636823,"vw":5.343602}],"volatilityBars":[{"c":7.78,"h":7.8,"l":7.7,"n":80,"o":7.78,"t":"2026-09-21T08:00:00Z","v":11627,"vw":7.739146},{"c":7.76,"h":7.77,"l":7.75,"n":42,"o":7.77,"t":"2026-09-21T08:15:00Z","v":19162,"vw":7.762526},{"c":7.72,"h":7.76,"l":7.72,"n":51,"o":7.75,"t":"2026-09-21T08:30:00Z","v":6844,"vw":7.73985},{"c":7.72,"h":7.72,"l":7.69,"n":90,"o":7.72,"t":"2026-09-21T08:45:00Z","v":19389,"vw":7.705309},{"c":7.72,"h":7.75,"l":7.72,"n":19,"o":7.73,"t":"2026-09-21T09:00:00Z","v":2839,"vw":7.739125},{"c":7.75,"h":7.75,"l":7.73,"n":14,"o":7.73,"t":"2026-09-21T09:15:00Z","v":1642,"vw":7.738912},{"c":7.75,"h":7.75,"l":7.73,"n":20,"o":7.73,"t":"2026-09-21T09:30:00Z","v":5260,"vw":7.741764},{"c":7.78,"h":7.78,"l":7.77,"n":16,"o":7.78,"t":"2026-09-21T09:45:00Z","v":1436,"vw":7.778321},{"c":7.8302,"h":7.8302,"l":7.77,"n":81,"o":7.77,"t":"2026-09-21T10:00:00Z","v":26120,"vw":7.800948},{"c":7.8495,"h":7.86,"l":7.84,"n":64,"o":7.84,"t":"2026-09-21T10:15:00Z","v":12949,"vw":7.848166},{"c":7.84,"h":7.85,"l":7.84,"n":17,"o":7.85,"t":"2026-09-21T10:30:00Z","v":2648,"vw":7.846957},{"c":7.85,"h":7.85,"l":7.84,"n":66,"o":7.84,"t":"2026-09-21T10:45:00Z","v":2750,"vw":7.84652},{"c":7.84,"h":7.8698,"l":7.8198,"n":101,"o":7.85,"t":"2026-09-21T11:00:00Z","v":43116,"vw":7.844995},{"c":7.85,"h":7.85,"l":7.832,"n":46,"o":7.84,"t":"2026-09-21T11:15:00Z","v":8242,"vw":7.84021},{"c":7.83,"h":7.84,"l":7.82,"n":37,"o":7.8398,"t":"2026-09-21T11:30:00Z","v":31329,"vw":7.835894},{"c":7.83,"h":7.85,"l":7.82,"n":29,"o":7.8385,"t":"2026-09-21T11:45:00Z","v":7834,"vw":7.835296},{"c":7.8899,"h":7.8899,"l":7.82,"n":43,"o":7.82,"t":"2026-09-21T12:00:00Z","v":6979,"vw":7.864576},{"c":7.8685,"h":7.8899,"l":7.85,"n":29,"o":7.88,"t":"2026-09-21T12:15:00Z","v":9142,"vw":7.875112},{"c":7.86,"h":7.87,"l":7.84,"n":52,"o":7.86,"t":"2026-09-21T12:30:00Z","v":32931,"vw":7.85184},{"c":7.785,"h":7.855,"l":7.77,"n":228,"o":7.855,"t":"2026-09-21T12:45:00Z","v":47854,"vw":7.802028},{"c":7.82,"h":7.84,"l":7.7892,"n":139,"o":7.7892,"t":"2026-09-21T13:00:00Z","v":33359,"vw":7.817035},{"c":7.83,"h":7.86,"l":7.78,"n":207,"o":7.83,"t":"2026-09-21T13:15:00Z","v":35221,"vw":7.833077},{"c":7.61,"h":7.83,"l":7.53,"n":1359,"o":7.83,"t":"2026-09-21T13:30:00Z","v":459551,"vw":7.61455},{"c":7.72,"h":7.7676,"l":7.55,"n":973,"o":7.595,"t":"2026-09-21T13:45:00Z","v":507158,"vw":7.662894},{"c":7.875,"h":7.925,"l":7.66,"n":936,"o":7.725,"t":"2026-09-21T14:00:00Z","v":512164,"vw":7.845426},{"c":7.75,"h":7.92,"l":7.725,"n":625,"o":7.8804,"t":"2026-09-21T14:15:00Z","v":239543,"vw":7.814795},{"c":7.6476,"h":7.7679,"l":7.6476,"n":477,"o":7.75,"t":"2026-09-21T14:30:00Z","v":194139,"vw":7.705609},{"c":7.7799,"h":7.8,"l":7.64,"n":474,"o":7.6467,"t":"2026-09-21T14:45:00Z","v":277636,"vw":7.73402},{"c":7.89,"h":7.89,"l":7.78,"n":235,"o":7.78,"t":"2026-09-21T15:00:00Z","v":80055,"vw":7.826149},{"c":7.8499,"h":7.9,"l":7.815,"n":295,"o":7.89,"t":"2026-09-21T15:15:00Z","v":176924,"vw":7.85318},{"c":7.85,"h":7.86,"l":7.81,"n":257,"o":7.845,"t":"2026-09-21T15:30:00Z","v":201627,"vw":7.83375},{"c":7.805,"h":7.865,"l":7.8,"n":148,"o":7.835,"t":"2026-09-21T15:45:00Z","v":65439,"vw":7.826685},{"c":7.795,"h":7.81,"l":7.745,"n":158,"o":7.8,"t":"2026-09-21T16:00:00Z","v":117503,"vw":7.792134},{"c":7.825,"h":7.86,"l":7.78,"n":145,"o":7.81,"t":"2026-09-21T16:15:00Z","v":72981,"vw":7.815481},{"c":7.795,"h":7.8466,"l":7.775,"n":147,"o":7.835,"t":"2026-09-21T16:30:00Z","v":54301,"vw":7.804086},{"c":7.905,"h":7.91,"l":7.795,"n":165,"o":7.8,"t":"2026-09-21T16:45:00Z","v":120308,"vw":7.868481},{"c":7.835,"h":7.915,"l":7.8,"n":127,"o":7.91,"t":"2026-09-21T17:00:00Z","v":71929,"vw":7.84839},{"c":7.79,"h":7.85,"l":7.79,"n":175,"o":7.835,"t":"2026-09-21T17:15:00Z","v":92385,"vw":7.804081},{"c":7.81,"h":7.8171,"l":7.77,"n":125,"o":7.78,"t":"2026-09-21T17:30:00Z","v":36951,"vw":7.790529},{"c":7.8499,"h":7.855,"l":7.805,"n":104,"o":7.82,"t":"2026-09-21T17:45:00Z","v":75452,"vw":7.818101},{"c":7.85,"h":7.875,"l":7.8338,"n":101,"o":7.845,"t":"2026-09-21T18:00:00Z","v":54348,"vw":7.844669},{"c":7.805,"h":7.865,"l":7.7824,"n":145,"o":7.85,"t":"2026-09-21T18:15:00Z","v":139770,"vw":7.81923},{"c":7.775,"h":7.8,"l":7.711,"n":317,"o":7.8,"t":"2026-09-21T18:30:00Z","v":135225,"vw":7.758627},{"c":7.76,"h":7.82,"l":7.76,"n":87,"o":7.7971,"t":"2026-09-21T18:45:00Z","v":22102,"vw":7.795318},{"c":7.775,"h":7.805,"l":7.76,"n":88,"o":7.77,"t":"2026-09-21T19:00:00Z","v":40647,"vw":7.779142},{"c":7.745,"h":7.79,"l":7.74,"n":80,"o":7.79,"t":"2026-09-21T19:15:00Z","v":25697,"vw":7.752769},{"c":7.7764,"h":7.79,"l":7.745,"n":169,"o":7.745,"t":"2026-09-21T19:30:00Z","v":91780,"vw":7.771239},{"c":7.7866,"h":7.795,"l":7.74,"n":519,"o":7.7697,"t":"2026-09-21T19:45:00Z","v":330942,"vw":7.774984},{"c":7.77,"h":7.78,"l":7.761,"n":38,"o":7.78,"t":"2026-09-21T20:00:00Z","v":17329,"vw":7.771029},{"c":7.77,"h":7.7794,"l":7.76,"n":35,"o":7.77,"t":"2026-09-21T20:15:00Z","v":8099,"vw":7.770391},{"c":7.78,"h":7.78,"l":7.76,"n":38,"o":7.77,"t":"2026-09-21T20:30:00Z","v":27959,"vw":7.770299},{"c":7.77,"h":7.77,"l":7.7503,"n":11,"o":7.7503,"t":"2026-09-21T20:45:00Z","v":2842,"vw":7.761996},{"c":7.79,"h":7.79,"l":7.77,"n":25,"o":7.7785,"t":"2026-09-21T21:00:00Z","v":14291,"vw":7.781931},{"c":7.79,"h":7.79,"l":7.7894,"n":6,"o":7.7894,"t":"2026-09-21T21:15:00Z","v":427,"vw":7.7897},{"c":7.79,"h":7.7999,"l":7.79,"n":5,"o":7.7999,"t":"2026-09-21T21:30:00Z","v":1053,"vw":7.796885},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-09-21T21:45:00Z","v":480,"vw":7.8},{"c":7.81,"h":7.81,"l":7.79,"n":9,"o":7.7915,"t":"2026-09-21T22:00:00Z","v":8947,"vw":7.791847},{"c":7.791,"h":7.8,"l":7.791,"n":3,"o":7.8,"t":"2026-09-21T22:15:00Z","v":450,"vw":7.7955},{"c":7.79,"h":7.8,"l":7.79,"n":12,"o":7.79,"t":"2026-09-21T22:30:00Z","v":30993,"vw":7.790287},{"c":7.8,"h":7.8,"l":7.79,"n":3,"o":7.79,"t":"2026-09-21T22:45:00Z","v":4785,"vw":7.790556},{"c":7.81,"h":7.81,"l":7.8,"n":5,"o":7.8,"t":"2026-09-21T23:00:00Z","v":4745,"vw":7.808163},{"c":7.82,"h":7.82,"l":7.8015,"n":23,"o":7.81,"t":"2026-09-21T23:15:00Z","v":13659,"vw":7.809012},{"c":7.84,"h":7.84,"l":7.83,"n":21,"o":7.8331,"t":"2026-09-21T23:30:00Z","v":10831,"vw":7.835609},{"c":7.8399,"h":7.85,"l":7.83,"n":56,"o":7.85,"t":"2026-09-21T23:45:00Z","v":91437,"vw":7.840619},{"c":7.74,"h":7.87,"l":7.73,"n":375,"o":7.78,"t":"2026-09-22T08:00:00Z","v":73925,"vw":7.764949},{"c":7.71,"h":7.74,"l":7.71,"n":28,"o":7.74,"t":"2026-09-22T08:15:00Z","v":4643,"vw":7.734775},{"c":7.78,"h":7.78,"l":7.71,"n":62,"o":7.71,"t":"2026-09-22T08:30:00Z","v":8190,"vw":7.744601},{"c":7.7998,"h":7.8005,"l":7.78,"n":22,"o":7.78,"t":"2026-09-22T08:45:00Z","v":3899,"vw":7.792785},{"c":7.81,"h":7.81,"l":7.7996,"n":12,"o":7.8,"t":"2026-09-22T09:00:00Z","v":1353,"vw":7.804967},{"c":7.8,"h":7.81,"l":7.8,"n":27,"o":7.81,"t":"2026-09-22T09:15:00Z","v":4070,"vw":7.804595},{"c":7.8,"h":7.81,"l":7.8,"n":24,"o":7.8097,"t":"2026-09-22T09:30:00Z","v":1827,"vw":7.804165},{"c":7.82,"h":7.84,"l":7.8,"n":34,"o":7.8,"t":"2026-09-22T09:45:00Z","v":3784,"vw":7.829991},{"c":7.85,"h":7.87,"l":7.79,"n":37,"o":7.81,"t":"2026-09-22T10:00:00Z","v":4272,"vw":7.825375},{"c":7.84,"h":7.85,"l":7.84,"n":20,"o":7.85,"t":"2026-09-22T10:15:00Z","v":4285,"vw":7.842986},{"c":7.8705,"h":7.88,"l":7.84,"n":81,"o":7.85,"t":"2026-09-22T10:30:00Z","v":8833,"vw":7.865722},{"c":7.9194,"h":7.92,"l":7.87,"n":23,"o":7.87,"t":"2026-09-22T10:45:00Z","v":2812,"vw":7.899673},{"c":7.9099,"h":7.95,"l":7.89,"n":293,"o":7.9,"t":"2026-09-22T11:00:00Z","v":57482,"vw":7.913243},{"c":8.02,"h":8.07,"l":7.92,"n":369,"o":7.92,"t":"2026-09-22T11:15:00Z","v":68388,"vw":8.002113},{"c":8,"h":8.06,"l":7.99,"n":260,"o":8.02,"t":"2026-09-22T11:30:00Z","v":109416,"vw":8.030027},{"c":7.982,"h":8.01,"l":7.9802,"n":91,"o":8,"t":"2026-09-22T11:45:00Z","v":33111,"vw":7.993265},{"c":8.04,"h":8.04,"l":7.98,"n":254,"o":7.99,"t":"2026-09-22T12:00:00Z","v":67154,"vw":8.025605},{"c":8.0597,"h":8.06,"l":8.0199,"n":318,"o":8.035,"t":"2026-09-22T12:15:00Z","v":71761,"vw":8.052364},{"c":8,"h":8.06,"l":8,"n":416,"o":8.05,"t":"2026-09-22T12:30:00Z","v":110461,"vw":8.029163},{"c":8.0295,"h":8.04,"l":8,"n":156,"o":8.01,"t":"2026-09-22T12:45:00Z","v":49898,"vw":8.017655},{"c":8.0395,"h":8.06,"l":8.01,"n":195,"o":8.03,"t":"2026-09-22T13:00:00Z","v":42756,"vw":8.039567},{"c":8.0497,"h":8.0497,"l":7.9706,"n":363,"o":8.039,"t":"2026-09-22T13:15:00Z","v":91189,"vw":8.003443},{"c":8.235,"h":8.2699,"l":7.8501,"n":3124,"o":8.04,"t":"2026-09-22T13:30:00Z","v":1204720,"vw":8.112378},{"c":8.07,"h":8.2376,"l":8.04,"n":1185,"o":8.235,"t":"2026-09-22T13:45:00Z","v":425125,"vw":8.099123},{"c":7.999,"h":8.0776,"l":7.945,"n":698,"o":8.0703,"t":"2026-09-22T14:00:00Z","v":402514,"vw":7.982545},{"c":7.95,"h":8.015,"l":7.9113,"n":416,"o":8,"t":"2026-09-22T14:15:00Z","v":167581,"vw":7.951118},{"c":7.865,"h":7.96,"l":7.855,"n":487,"o":7.95,"t":"2026-09-22T14:30:00Z","v":229403,"vw":7.902171},{"c":7.785,"h":7.9,"l":7.75,"n":661,"o":7.88,"t":"2026-09-22T14:45:00Z","v":294336,"vw":7.801533},{"c":7.82,"h":7.82,"l":7.7529,"n":321,"o":7.78,"t":"2026-09-22T15:00:00Z","v":103951,"vw":7.776438},{"c":7.94,"h":7.94,"l":7.8,"n":653,"o":7.815,"t":"2026-09-22T15:15:00Z","v":249369,"vw":7.879912},{"c":7.865,"h":7.945,"l":7.855,"n":316,"o":7.945,"t":"2026-09-22T15:30:00Z","v":155015,"vw":7.918445},{"c":7.85,"h":7.885,"l":7.8399,"n":174,"o":7.87,"t":"2026-09-22T15:45:00Z","v":63048,"vw":7.860089},{"c":7.84,"h":7.875,"l":7.8101,"n":226,"o":7.85,"t":"2026-09-22T16:00:00Z","v":69733,"vw":7.839557},{"c":7.8,"h":7.835,"l":7.78,"n":185,"o":7.83,"t":"2026-09-22T16:15:00Z","v":71722,"vw":7.798589},{"c":7.785,"h":7.8,"l":7.77,"n":185,"o":7.795,"t":"2026-09-22T16:30:00Z","v":72612,"vw":7.775404},{"c":7.835,"h":7.8599,"l":7.7801,"n":193,"o":7.79,"t":"2026-09-22T16:45:00Z","v":66182,"vw":7.8219},{"c":7.81,"h":7.83,"l":7.785,"n":114,"o":7.83,"t":"2026-09-22T17:00:00Z","v":34363,"vw":7.800004},{"c":7.805,"h":7.8466,"l":7.8,"n":311,"o":7.825,"t":"2026-09-22T17:15:00Z","v":126213,"vw":7.823088},{"c":7.79,"h":7.815,"l":7.78,"n":124,"o":7.805,"t":"2026-09-22T17:30:00Z","v":50342,"vw":7.796237},{"c":7.845,"h":7.845,"l":7.765,"n":185,"o":7.78,"t":"2026-09-22T17:45:00Z","v":104507,"vw":7.791192},{"c":7.865,"h":7.865,"l":7.81,"n":231,"o":7.85,"t":"2026-09-22T18:00:00Z","v":186575,"vw":7.84544},{"c":7.919,"h":7.92,"l":7.862,"n":222,"o":7.8702,"t":"2026-09-22T18:15:00Z","v":127039,"vw":7.884223},{"c":7.925,"h":7.94,"l":7.865,"n":340,"o":7.91,"t":"2026-09-22T18:30:00Z","v":203796,"vw":7.909591},{"c":7.915,"h":7.945,"l":7.905,"n":140,"o":7.925,"t":"2026-09-22T18:45:00Z","v":72718,"vw":7.929443},{"c":7.935,"h":7.94,"l":7.88,"n":155,"o":7.925,"t":"2026-09-22T19:00:00Z","v":44561,"vw":7.904492},{"c":7.92,"h":7.945,"l":7.885,"n":315,"o":7.94,"t":"2026-09-22T19:15:00Z","v":180204,"vw":7.910539},{"c":7.83,"h":7.92,"l":7.8101,"n":280,"o":7.92,"t":"2026-09-22T19:30:00Z","v":181913,"vw":7.858558},{"c":7.81,"h":7.86,"l":7.76,"n":535,"o":7.83,"t":"2026-09-22T19:45:00Z","v":305509,"vw":7.805917},{"c":7.83,"h":7.83,"l":7.79,"n":124,"o":7.8,"t":"2026-09-22T20:00:00Z","v":55508,"vw":7.817882},{"c":7.8102,"h":7.8201,"l":7.81,"n":24,"o":7.82,"t":"2026-09-22T20:15:00Z","v":8101,"vw":7.81796},{"c":7.82,"h":7.83,"l":7.81,"n":75,"o":7.8103,"t":"2026-09-22T20:30:00Z","v":13612,"vw":7.823322},{"c":7.8041,"h":7.8209,"l":7.8041,"n":16,"o":7.82,"t":"2026-09-22T20:45:00Z","v":7777,"vw":7.815606},{"c":7.81,"h":7.82,"l":7.81,"n":15,"o":7.82,"t":"2026-09-22T21:00:00Z","v":2476,"vw":7.812918},{"c":7.81,"h":7.81,"l":7.79,"n":8,"o":7.79,"t":"2026-09-22T21:15:00Z","v":918,"vw":7.803825},{"c":7.82,"h":7.83,"l":7.8196,"n":14,"o":7.8196,"t":"2026-09-22T21:30:00Z","v":3441,"vw":7.821677},{"c":7.8198,"h":7.8298,"l":7.8198,"n":6,"o":7.825,"t":"2026-09-22T21:45:00Z","v":3030,"vw":7.823309},{"c":7.8,"h":7.8197,"l":7.7903,"n":23,"o":7.8197,"t":"2026-09-22T22:00:00Z","v":17354,"vw":7.800277},{"c":7.792,"h":7.8,"l":7.7903,"n":4,"o":7.8,"t":"2026-09-22T22:15:00Z","v":1407,"vw":7.793242},{"c":7.809,"h":7.81,"l":7.79,"n":15,"o":7.8,"t":"2026-09-22T22:30:00Z","v":1078,"vw":7.802622},{"c":7.81,"h":7.81,"l":7.8097,"n":2,"o":7.8097,"t":"2026-09-22T22:45:00Z","v":7100,"vw":7.809704},{"c":7.8095,"h":7.81,"l":7.8095,"n":4,"o":7.81,"t":"2026-09-22T23:00:00Z","v":1272,"vw":7.809669},{"c":7.8,"h":7.8003,"l":7.8,"n":14,"o":7.8003,"t":"2026-09-22T23:15:00Z","v":2558,"vw":7.800032},{"c":7.79,"h":7.8,"l":7.79,"n":13,"o":7.8,"t":"2026-09-22T23:30:00Z","v":27162,"vw":7.791078},{"c":7.8,"h":7.809,"l":7.8,"n":11,"o":7.809,"t":"2026-09-22T23:45:00Z","v":8947,"vw":7.805115},{"c":7.85,"h":7.88,"l":7.83,"n":76,"o":7.85,"t":"2026-09-23T08:00:00Z","v":17781,"vw":7.855358},{"c":7.85,"h":7.86,"l":7.85,"n":8,"o":7.8501,"t":"2026-09-23T08:15:00Z","v":1432,"vw":7.855819},{"c":7.83,"h":7.84,"l":7.82,"n":8,"o":7.83,"t":"2026-09-23T08:30:00Z","v":2004,"vw":7.827911},{"c":7.81,"h":7.83,"l":7.81,"n":35,"o":7.82,"t":"2026-09-23T08:45:00Z","v":6361,"vw":7.826015},{"c":7.82,"h":7.82,"l":7.8103,"n":18,"o":7.82,"t":"2026-09-23T09:00:00Z","v":2040,"vw":7.819007},{"c":7.83,"h":7.83,"l":7.81,"n":14,"o":7.81,"t":"2026-09-23T09:15:00Z","v":3233,"vw":7.819972},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-09-23T09:30:00Z","v":420,"vw":7.83},{"c":7.82,"h":7.82,"l":7.82,"n":19,"o":7.82,"t":"2026-09-23T09:45:00Z","v":3799,"vw":7.82},{"c":7.83,"h":7.83,"l":7.82,"n":6,"o":7.82,"t":"2026-09-23T10:00:00Z","v":957,"vw":7.82203},{"c":7.81,"h":7.85,"l":7.8098,"n":47,"o":7.845,"t":"2026-09-23T10:15:00Z","v":7475,"vw":7.819633},{"c":7.83,"h":7.83,"l":7.82,"n":46,"o":7.82,"t":"2026-09-23T10:30:00Z","v":7093,"vw":7.824537},{"c":7.83,"h":7.84,"l":7.83,"n":6,"o":7.84,"t":"2026-09-23T10:45:00Z","v":1533,"vw":7.838933},{"c":7.8,"h":7.8515,"l":7.8,"n":146,"o":7.8397,"t":"2026-09-23T11:00:00Z","v":28863,"vw":7.820322},{"c":7.78,"h":7.8099,"l":7.76,"n":95,"o":7.8,"t":"2026-09-23T11:15:00Z","v":73010,"vw":7.795928},{"c":7.72,"h":7.77,"l":7.72,"n":170,"o":7.77,"t":"2026-09-23T11:30:00Z","v":56900,"vw":7.737962},{"c":7.7302,"h":7.75,"l":7.71,"n":56,"o":7.72,"t":"2026-09-23T11:45:00Z","v":36459,"vw":7.722519},{"c":7.711,"h":7.75,"l":7.711,"n":56,"o":7.74,"t":"2026-09-23T12:00:00Z","v":25635,"vw":7.73952},{"c":7.75,"h":7.75,"l":7.71,"n":38,"o":7.72,"t":"2026-09-23T12:15:00Z","v":4496,"vw":7.726366},{"c":7.78,"h":7.79,"l":7.75,"n":142,"o":7.75,"t":"2026-09-23T12:30:00Z","v":31222,"vw":7.777195},{"c":7.7701,"h":7.78,"l":7.77,"n":27,"o":7.77,"t":"2026-09-23T12:45:00Z","v":8640,"vw":7.776384},{"c":7.7402,"h":7.77,"l":7.7306,"n":84,"o":7.77,"t":"2026-09-23T13:00:00Z","v":24157,"vw":7.742538},{"c":7.7,"h":7.7701,"l":7.68,"n":357,"o":7.7402,"t":"2026-09-23T13:15:00Z","v":64798,"vw":7.728406},{"c":7.59,"h":7.73,"l":7.4563,"n":1534,"o":7.72,"t":"2026-09-23T13:30:00Z","v":554265,"vw":7.57707},{"c":7.6,"h":7.6177,"l":7.529,"n":361,"o":7.59,"t":"2026-09-23T13:45:00Z","v":144054,"vw":7.572347},{"c":7.505,"h":7.655,"l":7.5018,"n":716,"o":7.595,"t":"2026-09-23T14:00:00Z","v":302066,"vw":7.586936},{"c":7.45,"h":7.52,"l":7.43,"n":562,"o":7.505,"t":"2026-09-23T14:15:00Z","v":330868,"vw":7.470744},{"c":7.495,"h":7.51,"l":7.4394,"n":308,"o":7.45,"t":"2026-09-23T14:30:00Z","v":128419,"vw":7.479481},{"c":7.615,"h":7.6457,"l":7.48,"n":385,"o":7.495,"t":"2026-09-23T14:45:00Z","v":194075,"vw":7.578393},{"c":7.5598,"h":7.64,"l":7.5598,"n":124,"o":7.615,"t":"2026-09-23T15:00:00Z","v":66381,"vw":7.605133},{"c":7.625,"h":7.66,"l":7.545,"n":188,"o":7.57,"t":"2026-09-23T15:15:00Z","v":63353,"vw":7.61244},{"c":7.63,"h":7.66,"l":7.595,"n":124,"o":7.615,"t":"2026-09-23T15:30:00Z","v":141931,"vw":7.638506},{"c":7.62,"h":7.65,"l":7.59,"n":133,"o":7.64,"t":"2026-09-23T15:45:00Z","v":83951,"vw":7.627512},{"c":7.575,"h":7.62,"l":7.555,"n":78,"o":7.62,"t":"2026-09-23T16:00:00Z","v":26006,"vw":7.582925},{"c":7.58,"h":7.58,"l":7.55,"n":49,"o":7.5768,"t":"2026-09-23T16:15:00Z","v":14247,"vw":7.573633},{"c":7.565,"h":7.6,"l":7.565,"n":50,"o":7.59,"t":"2026-09-23T16:30:00Z","v":18960,"vw":7.581733},{"c":7.581,"h":7.6068,"l":7.56,"n":93,"o":7.57,"t":"2026-09-23T16:45:00Z","v":69544,"vw":7.576361},{"c":7.49,"h":7.595,"l":7.49,"n":154,"o":7.595,"t":"2026-09-23T17:00:00Z","v":67408,"vw":7.534021},{"c":7.5299,"h":7.5465,"l":7.49,"n":97,"o":7.49,"t":"2026-09-23T17:15:00Z","v":61715,"vw":7.520588},{"c":7.555,"h":7.56,"l":7.52,"n":83,"o":7.52,"t":"2026-09-23T17:30:00Z","v":47668,"vw":7.538384},{"c":7.48,"h":7.5451,"l":7.475,"n":119,"o":7.5451,"t":"2026-09-23T17:45:00Z","v":61898,"vw":7.495957},{"c":7.44,"h":7.4796,"l":7.4329,"n":185,"o":7.4796,"t":"2026-09-23T18:00:00Z","v":104920,"vw":7.452771},{"c":7.45,"h":7.455,"l":7.42,"n":122,"o":7.44,"t":"2026-09-23T18:15:00Z","v":32339,"vw":7.443716},{"c":7.415,"h":7.45,"l":7.4,"n":135,"o":7.45,"t":"2026-09-23T18:30:00Z","v":61192,"vw":7.421009},{"c":7.4,"h":7.42,"l":7.3709,"n":245,"o":7.415,"t":"2026-09-23T18:45:00Z","v":78554,"vw":7.402763},{"c":7.34,"h":7.41,"l":7.315,"n":422,"o":7.405,"t":"2026-09-23T19:00:00Z","v":287695,"vw":7.345187},{"c":7.395,"h":7.41,"l":7.34,"n":155,"o":7.35,"t":"2026-09-23T19:15:00Z","v":108727,"vw":7.380584},{"c":7.31,"h":7.4,"l":7.3,"n":375,"o":7.4,"t":"2026-09-23T19:30:00Z","v":265626,"vw":7.349608},{"c":7.32,"h":7.3484,"l":7.295,"n":619,"o":7.32,"t":"2026-09-23T19:45:00Z","v":497806,"vw":7.314275},{"c":7.33,"h":7.36,"l":7.31,"n":31,"o":7.32,"t":"2026-09-23T20:00:00Z","v":8986,"vw":7.326729},{"c":7.3587,"h":7.3603,"l":7.3385,"n":47,"o":7.3387,"t":"2026-09-23T20:15:00Z","v":10131,"vw":7.350644},{"c":7.3496,"h":7.36,"l":7.341,"n":33,"o":7.3579,"t":"2026-09-23T20:30:00Z","v":6566,"vw":7.350551},{"c":7.33,"h":7.345,"l":7.3,"n":54,"o":7.345,"t":"2026-09-23T20:45:00Z","v":5921,"vw":7.310599},{"c":7.3,"h":7.33,"l":7.3,"n":16,"o":7.33,"t":"2026-09-23T21:00:00Z","v":3157,"vw":7.317482},{"c":7.3084,"h":7.31,"l":7.295,"n":40,"o":7.3,"t":"2026-09-23T21:15:00Z","v":17016,"vw":7.300477},{"c":7.39,"h":7.39,"l":7.31,"n":7,"o":7.31,"t":"2026-09-23T21:30:00Z","v":1911,"vw":7.324824},{"c":7.36,"h":7.3914,"l":7.3,"n":4,"o":7.3,"t":"2026-09-23T21:45:00Z","v":4544,"vw":7.353072},{"c":7.3185,"h":7.35,"l":7.3185,"n":5,"o":7.33,"t":"2026-09-23T22:00:00Z","v":511,"vw":7.327063},{"c":7.33,"h":7.33,"l":7.3185,"n":3,"o":7.3185,"t":"2026-09-23T22:15:00Z","v":368,"vw":7.321896},{"c":7.3,"h":7.3196,"l":7.3,"n":7,"o":7.3196,"t":"2026-09-23T22:30:00Z","v":6507,"vw":7.304314},{"c":7.3185,"h":7.3185,"l":7.3015,"n":15,"o":7.3097,"t":"2026-09-23T22:45:00Z","v":2942,"vw":7.309994},{"c":7.3036,"h":7.3158,"l":7.3036,"n":6,"o":7.31,"t":"2026-09-23T23:00:00Z","v":2013,"vw":7.30773},{"c":7.305,"h":7.32,"l":7.305,"n":4,"o":7.32,"t":"2026-09-23T23:15:00Z","v":1203,"vw":7.309333},{"c":7.3085,"h":7.3096,"l":7.3,"n":7,"o":7.305,"t":"2026-09-23T23:30:00Z","v":6040,"vw":7.305348},{"c":7.3,"h":7.3233,"l":7.3,"n":25,"o":7.3,"t":"2026-09-23T23:45:00Z","v":11851,"vw":7.308224},{"c":7.14,"h":7.24,"l":7.13,"n":142,"o":7.21,"t":"2026-09-24T08:00:00Z","v":41043,"vw":7.172194},{"c":7.09,"h":7.15,"l":7.09,"n":164,"o":7.121,"t":"2026-09-24T08:15:00Z","v":27476,"vw":7.129869},{"c":7.08,"h":7.12,"l":7.07,"n":68,"o":7.09,"t":"2026-09-24T08:30:00Z","v":16833,"vw":7.083451},{"c":7.08,"h":7.09,"l":7.07,"n":60,"o":7.09,"t":"2026-09-24T08:45:00Z","v":14837,"vw":7.077025},{"c":7.11,"h":7.115,"l":7.09,"n":14,"o":7.09,"t":"2026-09-24T09:00:00Z","v":5645,"vw":7.095482},{"c":7.09,"h":7.1,"l":7.09,"n":57,"o":7.1,"t":"2026-09-24T09:15:00Z","v":13135,"vw":7.093237},{"c":7.05,"h":7.1,"l":7.04,"n":154,"o":7.09,"t":"2026-09-24T09:30:00Z","v":92855,"vw":7.085728},{"c":7.1,"h":7.1,"l":7.06,"n":35,"o":7.06,"t":"2026-09-24T09:45:00Z","v":13735,"vw":7.079629},{"c":7.11,"h":7.14,"l":7.11,"n":54,"o":7.11,"t":"2026-09-24T10:00:00Z","v":12818,"vw":7.119096},{"c":7.12,"h":7.13,"l":7.11,"n":19,"o":7.11,"t":"2026-09-24T10:15:00Z","v":5355,"vw":7.119038},{"c":7.17,"h":7.17,"l":7.12,"n":28,"o":7.12,"t":"2026-09-24T10:30:00Z","v":12098,"vw":7.141117},{"c":7.175,"h":7.18,"l":7.1599,"n":33,"o":7.17,"t":"2026-09-24T10:45:00Z","v":12250,"vw":7.164459},{"c":7.16,"h":7.18,"l":7.1,"n":179,"o":7.18,"t":"2026-09-24T11:00:00Z","v":50382,"vw":7.136508},{"c":7.1,"h":7.15,"l":7.1,"n":86,"o":7.15,"t":"2026-09-24T11:15:00Z","v":50497,"vw":7.123598},{"c":7.11,"h":7.12,"l":7.11,"n":37,"o":7.11,"t":"2026-09-24T11:30:00Z","v":16637,"vw":7.117562},{"c":7.13,"h":7.13,"l":7.1,"n":35,"o":7.11,"t":"2026-09-24T11:45:00Z","v":10412,"vw":7.112626},{"c":7.15,"h":7.15,"l":7.12,"n":55,"o":7.13,"t":"2026-09-24T12:00:00Z","v":20690,"vw":7.135003},{"c":6.78,"h":7.16,"l":6.78,"n":3413,"o":7.1585,"t":"2026-09-24T12:15:00Z","v":721050,"vw":6.953752},{"c":6.75,"h":6.77,"l":6.52,"n":2388,"o":6.76,"t":"2026-09-24T12:30:00Z","v":800624,"vw":6.647677},{"c":6.72,"h":6.79,"l":6.65,"n":1026,"o":6.75,"t":"2026-09-24T12:45:00Z","v":474453,"vw":6.727729},{"c":6.6697,"h":6.75,"l":6.65,"n":1187,"o":6.73,"t":"2026-09-24T13:00:00Z","v":433437,"vw":6.684148},{"c":6.55,"h":6.6785,"l":6.49,"n":1565,"o":6.66,"t":"2026-09-24T13:15:00Z","v":574301,"vw":6.584136},{"c":6.595,"h":6.775,"l":6.4,"n":4905,"o":6.56,"t":"2026-09-24T13:30:00Z","v":2028747,"vw":6.627664},{"c":6.23,"h":6.59,"l":6.205,"n":3471,"o":6.59,"t":"2026-09-24T13:45:00Z","v":2621672,"vw":6.345321},{"c":6.405,"h":6.41,"l":6.235,"n":1593,"o":6.24,"t":"2026-09-24T14:00:00Z","v":1015369,"vw":6.316538},{"c":6.5199,"h":6.52,"l":6.37,"n":1149,"o":6.41,"t":"2026-09-24T14:15:00Z","v":803482,"vw":6.462279},{"c":6.6,"h":6.64,"l":6.4988,"n":708,"o":6.5194,"t":"2026-09-24T14:30:00Z","v":493815,"vw":6.570338},{"c":6.57,"h":6.61,"l":6.55,"n":443,"o":6.6,"t":"2026-09-24T14:45:00Z","v":296700,"vw":6.590042},{"c":6.569,"h":6.635,"l":6.5518,"n":378,"o":6.57,"t":"2026-09-24T15:00:00Z","v":244686,"vw":6.601562},{"c":6.6,"h":6.61,"l":6.5601,"n":193,"o":6.57,"t":"2026-09-24T15:15:00Z","v":67899,"vw":6.594454},{"c":6.65,"h":6.65,"l":6.5721,"n":202,"o":6.59,"t":"2026-09-24T15:30:00Z","v":84434,"vw":6.607994},{"c":6.6998,"h":6.7162,"l":6.6523,"n":395,"o":6.67,"t":"2026-09-24T15:45:00Z","v":410840,"vw":6.688501},{"c":6.64,"h":6.6999,"l":6.6,"n":234,"o":6.6999,"t":"2026-09-24T16:00:00Z","v":110790,"vw":6.653556},{"c":6.71,"h":6.7863,"l":6.65,"n":504,"o":6.65,"t":"2026-09-24T16:15:00Z","v":257127,"vw":6.719384},{"c":6.685,"h":6.76,"l":6.66,"n":247,"o":6.71,"t":"2026-09-24T16:30:00Z","v":106448,"vw":6.705624},{"c":6.7797,"h":6.7862,"l":6.6801,"n":252,"o":6.685,"t":"2026-09-24T16:45:00Z","v":168077,"vw":6.748424},{"c":6.7677,"h":6.77,"l":6.7311,"n":222,"o":6.77,"t":"2026-09-24T17:00:00Z","v":99424,"vw":6.749722},{"c":6.71,"h":6.755,"l":6.68,"n":185,"o":6.755,"t":"2026-09-24T17:15:00Z","v":185065,"vw":6.726277},{"c":6.7099,"h":6.73,"l":6.705,"n":100,"o":6.72,"t":"2026-09-24T17:30:00Z","v":79680,"vw":6.71687},{"c":6.7001,"h":6.7301,"l":6.695,"n":119,"o":6.705,"t":"2026-09-24T17:45:00Z","v":43342,"vw":6.716604},{"c":6.74,"h":6.74,"l":6.66,"n":114,"o":6.705,"t":"2026-09-24T18:00:00Z","v":50007,"vw":6.700859},{"c":6.789,"h":6.789,"l":6.72,"n":154,"o":6.7465,"t":"2026-09-24T18:15:00Z","v":79734,"vw":6.753905},{"c":6.845,"h":6.875,"l":6.79,"n":282,"o":6.79,"t":"2026-09-24T18:30:00Z","v":139803,"vw":6.822546},{"c":6.83,"h":6.89,"l":6.83,"n":402,"o":6.85,"t":"2026-09-24T18:45:00Z","v":463289,"vw":6.866244},{"c":6.83,"h":6.8375,"l":6.7902,"n":183,"o":6.8338,"t":"2026-09-24T19:00:00Z","v":110070,"vw":6.810817},{"c":6.785,"h":6.855,"l":6.78,"n":139,"o":6.85,"t":"2026-09-24T19:15:00Z","v":69925,"vw":6.835088},{"c":6.79,"h":6.81,"l":6.7739,"n":180,"o":6.795,"t":"2026-09-24T19:30:00Z","v":142986,"vw":6.787102},{"c":6.815,"h":6.86,"l":6.785,"n":252,"o":6.785,"t":"2026-09-24T19:45:00Z","v":147702,"vw":6.828879},{"c":6.7785,"h":6.82,"l":6.7785,"n":51,"o":6.82,"t":"2026-09-24T20:00:00Z","v":16219,"vw":6.800555},{"c":6.77,"h":6.78,"l":6.74,"n":41,"o":6.78,"t":"2026-09-24T20:15:00Z","v":13285,"vw":6.756637},{"c":6.77,"h":6.77,"l":6.7604,"n":6,"o":6.765,"t":"2026-09-24T20:30:00Z","v":2840,"vw":6.76375},{"c":6.79,"h":6.8,"l":6.7802,"n":10,"o":6.7802,"t":"2026-09-24T20:45:00Z","v":2898,"vw":6.796598},{"c":6.79,"h":6.809,"l":6.78,"n":12,"o":6.8085,"t":"2026-09-24T21:00:00Z","v":4224,"vw":6.796205},{"c":6.8,"h":6.8,"l":6.7997,"n":11,"o":6.7997,"t":"2026-09-24T21:15:00Z","v":1652,"vw":6.799962},{"c":6.81,"h":6.81,"l":6.8013,"n":3,"o":6.8013,"t":"2026-09-24T21:30:00Z","v":251,"vw":6.80478},{"c":6.81,"h":6.81,"l":6.8,"n":11,"o":6.81,"t":"2026-09-24T21:45:00Z","v":1826,"vw":6.806},{"c":6.82,"h":6.82,"l":6.8,"n":24,"o":6.8014,"t":"2026-09-24T22:00:00Z","v":12870,"vw":6.80959},{"c":6.81,"h":6.82,"l":6.81,"n":8,"o":6.81,"t":"2026-09-24T22:15:00Z","v":4070,"vw":6.81784},{"c":6.82,"h":6.82,"l":6.81,"n":6,"o":6.81,"t":"2026-09-24T22:30:00Z","v":1900,"vw":6.813763},{"c":6.8197,"h":6.82,"l":6.8102,"n":10,"o":6.82,"t":"2026-09-24T22:45:00Z","v":1450,"vw":6.817778},{"c":6.821,"h":6.84,"l":6.81,"n":54,"o":6.811,"t":"2026-09-24T23:00:00Z","v":32981,"vw":6.812582},{"c":6.829,"h":6.83,"l":6.8201,"n":9,"o":6.83,"t":"2026-09-24T23:15:00Z","v":2410,"vw":6.828313},{"c":6.82,"h":6.83,"l":6.8103,"n":30,"o":6.8298,"t":"2026-09-24T23:30:00Z","v":6382,"vw":6.818147},{"c":6.84,"h":6.84,"l":6.82,"n":31,"o":6.83,"t":"2026-09-24T23:45:00Z","v":7289,"vw":6.827596},{"c":6.82,"h":6.982,"l":6.8133,"n":161,"o":6.85,"t":"2026-09-25T08:00:00Z","v":44122,"vw":6.886835},{"c":6.84,"h":6.84,"l":6.78,"n":87,"o":6.82,"t":"2026-09-25T08:15:00Z","v":134704,"vw":6.79474},{"c":6.85,"h":6.86,"l":6.8397,"n":27,"o":6.84,"t":"2026-09-25T08:30:00Z","v":22425,"vw":6.849877},{"c":6.84,"h":6.85,"l":6.84,"n":7,"o":6.85,"t":"2026-09-25T08:45:00Z","v":2240,"vw":6.846818},{"c":6.84,"h":6.85,"l":6.84,"n":8,"o":6.85,"t":"2026-09-25T09:00:00Z","v":2508,"vw":6.848419},{"c":6.85,"h":6.85,"l":6.84,"n":29,"o":6.85,"t":"2026-09-25T09:15:00Z","v":13555,"vw":6.848581},{"c":6.83,"h":6.84,"l":6.82,"n":19,"o":6.84,"t":"2026-09-25T09:30:00Z","v":8123,"vw":6.83312},{"c":6.85,"h":6.85,"l":6.845,"n":20,"o":6.8498,"t":"2026-09-25T09:45:00Z","v":8505,"vw":6.849694},{"c":6.8497,"h":6.85,"l":6.849,"n":6,"o":6.85,"t":"2026-09-25T10:00:00Z","v":4202,"vw":6.849848},{"c":6.835,"h":6.84,"l":6.835,"n":6,"o":6.84,"t":"2026-09-25T10:15:00Z","v":2779,"vw":6.839815},{"c":6.8197,"h":6.83,"l":6.8197,"n":21,"o":6.83,"t":"2026-09-25T10:30:00Z","v":7496,"vw":6.827739},{"c":6.83,"h":6.845,"l":6.8122,"n":36,"o":6.8122,"t":"2026-09-25T10:45:00Z","v":9847,"vw":6.829212},{"c":6.8292,"h":6.83,"l":6.8,"n":61,"o":6.83,"t":"2026-09-25T11:00:00Z","v":20071,"vw":6.820033},{"c":6.83,"h":6.8488,"l":6.83,"n":28,"o":6.835,"t":"2026-09-25T11:15:00Z","v":10630,"vw":6.833703},{"c":6.82,"h":6.83,"l":6.82,"n":28,"o":6.8292,"t":"2026-09-25T11:30:00Z","v":20017,"vw":6.82505},{"c":6.81,"h":6.8301,"l":6.8033,"n":82,"o":6.81,"t":"2026-09-25T11:45:00Z","v":20737,"vw":6.816413},{"c":6.71,"h":6.79,"l":6.7,"n":224,"o":6.79,"t":"2026-09-25T12:00:00Z","v":46319,"vw":6.718699},{"c":6.76,"h":6.7667,"l":6.68,"n":202,"o":6.7099,"t":"2026-09-25T12:15:00Z","v":39886,"vw":6.708303},{"c":6.74,"h":6.75,"l":6.7201,"n":168,"o":6.74,"t":"2026-09-25T12:30:00Z","v":109074,"vw":6.739958},{"c":6.74,"h":6.7574,"l":6.725,"n":97,"o":6.74,"t":"2026-09-25T12:45:00Z","v":60524,"vw":6.739217},{"c":6.72,"h":6.73,"l":6.68,"n":320,"o":6.73,"t":"2026-09-25T13:00:00Z","v":111212,"vw":6.697515},{"c":6.71,"h":6.72,"l":6.6385,"n":390,"o":6.72,"t":"2026-09-25T13:15:00Z","v":88867,"vw":6.66995},{"c":6.78,"h":6.93,"l":6.635,"n":1201,"o":6.7,"t":"2026-09-25T13:30:00Z","v":613185,"vw":6.841704},{"c":6.83,"h":6.87,"l":6.7263,"n":520,"o":6.785,"t":"2026-09-25T13:45:00Z","v":255550,"vw":6.810462},{"c":6.65,"h":6.84,"l":6.64,"n":486,"o":6.83,"t":"2026-09-25T14:00:00Z","v":252821,"vw":6.693323},{"c":6.685,"h":6.7299,"l":6.63,"n":244,"o":6.64,"t":"2026-09-25T14:15:00Z","v":90247,"vw":6.691614},{"c":6.68,"h":6.71,"l":6.67,"n":171,"o":6.6737,"t":"2026-09-25T14:30:00Z","v":53583,"vw":6.686562},{"c":6.695,"h":6.715,"l":6.665,"n":143,"o":6.685,"t":"2026-09-25T14:45:00Z","v":97477,"vw":6.690852},{"c":6.665,"h":6.7,"l":6.664,"n":124,"o":6.6868,"t":"2026-09-25T15:00:00Z","v":35418,"vw":6.677937},{"c":6.665,"h":6.6867,"l":6.66,"n":102,"o":6.665,"t":"2026-09-25T15:15:00Z","v":30582,"vw":6.674612},{"c":6.6003,"h":6.695,"l":6.6,"n":298,"o":6.68,"t":"2026-09-25T15:30:00Z","v":249793,"vw":6.669302},{"c":6.6567,"h":6.6597,"l":6.56,"n":463,"o":6.605,"t":"2026-09-25T15:45:00Z","v":183490,"vw":6.597701},{"c":6.6799,"h":6.7099,"l":6.6501,"n":140,"o":6.6501,"t":"2026-09-25T16:00:00Z","v":83378,"vw":6.68479},{"c":6.7099,"h":6.71,"l":6.66,"n":154,"o":6.68,"t":"2026-09-25T16:15:00Z","v":110774,"vw":6.687181},{"c":6.76,"h":6.7701,"l":6.7013,"n":212,"o":6.71,"t":"2026-09-25T16:30:00Z","v":113218,"vw":6.741214},{"c":6.69,"h":6.7599,"l":6.69,"n":112,"o":6.7599,"t":"2026-09-25T16:45:00Z","v":78885,"vw":6.727399},{"c":6.695,"h":6.7,"l":6.6712,"n":69,"o":6.68,"t":"2026-09-25T17:00:00Z","v":35431,"vw":6.68145},{"c":6.68,"h":6.6971,"l":6.6602,"n":86,"o":6.695,"t":"2026-09-25T17:15:00Z","v":97122,"vw":6.679345},{"c":6.685,"h":6.695,"l":6.65,"n":133,"o":6.67,"t":"2026-09-25T17:30:00Z","v":136477,"vw":6.66633},{"c":6.7,"h":6.715,"l":6.6812,"n":68,"o":6.6812,"t":"2026-09-25T17:45:00Z","v":20188,"vw":6.704001},{"c":6.71,"h":6.71,"l":6.695,"n":44,"o":6.699,"t":"2026-09-25T18:00:00Z","v":48124,"vw":6.701697},{"c":6.72,"h":6.725,"l":6.7,"n":79,"o":6.715,"t":"2026-09-25T18:15:00Z","v":40530,"vw":6.714242},{"c":6.7001,"h":6.725,"l":6.7,"n":69,"o":6.71,"t":"2026-09-25T18:30:00Z","v":46794,"vw":6.711432},{"c":6.675,"h":6.705,"l":6.675,"n":54,"o":6.705,"t":"2026-09-25T18:45:00Z","v":17242,"vw":6.692623},{"c":6.65,"h":6.6799,"l":6.65,"n":88,"o":6.67,"t":"2026-09-25T19:00:00Z","v":52613,"vw":6.655682},{"c":6.62,"h":6.65,"l":6.62,"n":195,"o":6.65,"t":"2026-09-25T19:15:00Z","v":70717,"vw":6.63148},{"c":6.6099,"h":6.63,"l":6.585,"n":260,"o":6.63,"t":"2026-09-25T19:30:00Z","v":115913,"vw":6.599574},{"c":6.57,"h":6.62,"l":6.56,"n":374,"o":6.6,"t":"2026-09-25T19:45:00Z","v":185123,"vw":6.593117},{"c":6.57,"h":6.58,"l":6.558,"n":78,"o":6.56,"t":"2026-09-25T20:00:00Z","v":46687,"vw":6.565538},{"c":6.575,"h":6.5799,"l":6.569,"n":24,"o":6.57,"t":"2026-09-25T20:15:00Z","v":13225,"vw":6.57414},{"c":6.5784,"h":6.58,"l":6.57,"n":25,"o":6.57,"t":"2026-09-25T20:30:00Z","v":8041,"vw":6.577894},{"c":6.57,"h":6.5895,"l":6.57,"n":9,"o":6.58,"t":"2026-09-25T20:45:00Z","v":42102,"vw":6.570476},{"c":6.57,"h":6.57,"l":6.5603,"n":17,"o":6.57,"t":"2026-09-25T21:00:00Z","v":34109,"vw":6.565613},{"c":6.58,"h":6.58,"l":6.5685,"n":5,"o":6.5685,"t":"2026-09-25T21:15:00Z","v":7268,"vw":6.570005},{"c":6.73,"h":6.73,"l":6.58,"n":31,"o":6.59,"t":"2026-09-25T21:45:00Z","v":31856,"vw":6.602017},{"c":6.5613,"h":6.65,"l":6.5613,"n":25,"o":6.6,"t":"2026-09-25T22:00:00Z","v":13693,"vw":6.595156},{"c":6.5952,"h":6.6,"l":6.588,"n":5,"o":6.5881,"t":"2026-09-25T22:15:00Z","v":14300,"vw":6.589984},{"c":6.5938,"h":6.6,"l":6.5938,"n":6,"o":6.6,"t":"2026-09-25T22:30:00Z","v":2905,"vw":6.597607},{"c":6.58,"h":6.6,"l":6.58,"n":9,"o":6.6,"t":"2026-09-25T22:45:00Z","v":10899,"vw":6.58809},{"c":6.57,"h":6.57,"l":6.57,"n":19,"o":6.57,"t":"2026-09-25T23:00:00Z","v":6049,"vw":6.57},{"c":6.56,"h":6.58,"l":6.56,"n":28,"o":6.58,"t":"2026-09-25T23:15:00Z","v":9002,"vw":6.576672},{"c":6.5603,"h":6.57,"l":6.56,"n":5,"o":6.57,"t":"2026-09-25T23:30:00Z","v":8500,"vw":6.560324},{"c":6.5605,"h":6.58,"l":6.55,"n":83,"o":6.56,"t":"2026-09-25T23:45:00Z","v":35484,"vw":6.554891},{"c":6.38,"h":6.45,"l":6.35,"n":187,"o":6.45,"t":"2026-09-28T08:00:00Z","v":38380,"vw":6.386942},{"c":6.38,"h":6.39,"l":6.35,"n":110,"o":6.39,"t":"2026-09-28T08:15:00Z","v":86677,"vw":6.370057},{"c":6.36,"h":6.39,"l":6.36,"n":42,"o":6.38,"t":"2026-09-28T08:30:00Z","v":10157,"vw":6.381833},{"c":6.33,"h":6.35,"l":6.33,"n":28,"o":6.35,"t":"2026-09-28T08:45:00Z","v":5701,"vw":6.34532},{"c":6.31,"h":6.35,"l":6.29,"n":227,"o":6.34,"t":"2026-09-28T09:00:00Z","v":202726,"vw":6.317143},{"c":6.315,"h":6.33,"l":6.3,"n":36,"o":6.31,"t":"2026-09-28T09:15:00Z","v":10189,"vw":6.31199},{"c":6.31,"h":6.33,"l":6.3011,"n":33,"o":6.315,"t":"2026-09-28T09:30:00Z","v":7592,"vw":6.315731},{"c":6.31,"h":6.32,"l":6.31,"n":32,"o":6.31,"t":"2026-09-28T09:45:00Z","v":8414,"vw":6.313063},{"c":6.31,"h":6.33,"l":6.3098,"n":23,"o":6.31,"t":"2026-09-28T10:00:00Z","v":7100,"vw":6.315065},{"c":6.29,"h":6.31,"l":6.29,"n":27,"o":6.31,"t":"2026-09-28T10:15:00Z","v":4801,"vw":6.299551},{"c":6.3,"h":6.305,"l":6.2901,"n":30,"o":6.2901,"t":"2026-09-28T10:30:00Z","v":29045,"vw":6.295912},{"c":6.3,"h":6.31,"l":6.3,"n":6,"o":6.3,"t":"2026-09-28T10:45:00Z","v":1283,"vw":6.303123},{"c":6.2666,"h":6.31,"l":6.26,"n":176,"o":6.305,"t":"2026-09-28T11:00:00Z","v":104304,"vw":6.274155},{"c":6.28,"h":6.31,"l":6.26,"n":88,"o":6.2604,"t":"2026-09-28T11:15:00Z","v":38492,"vw":6.279613},{"c":6.24,"h":6.2703,"l":6.22,"n":112,"o":6.2703,"t":"2026-09-28T11:30:00Z","v":16328,"vw":6.246215},{"c":6.2,"h":6.27,"l":6.1793,"n":266,"o":6.25,"t":"2026-09-28T11:45:00Z","v":70055,"vw":6.204738},{"c":6.21,"h":6.24,"l":6.17,"n":297,"o":6.19,"t":"2026-09-28T12:00:00Z","v":140511,"vw":6.195854},{"c":6.15,"h":6.22,"l":6.14,"n":276,"o":6.21,"t":"2026-09-28T12:15:00Z","v":88944,"vw":6.189091},{"c":6.12,"h":6.15,"l":6.111,"n":242,"o":6.14,"t":"2026-09-28T12:30:00Z","v":102845,"vw":6.131451},{"c":6.13,"h":6.16,"l":6.1,"n":233,"o":6.12,"t":"2026-09-28T12:45:00Z","v":72316,"vw":6.122849},{"c":6.14,"h":6.14,"l":6.08,"n":225,"o":6.129,"t":"2026-09-28T13:00:00Z","v":67149,"vw":6.10782},{"c":6.14,"h":6.1831,"l":6.1399,"n":536,"o":6.1433,"t":"2026-09-28T13:15:00Z","v":159264,"vw":6.15968},{"c":6.24,"h":6.4294,"l":6.13,"n":1603,"o":6.145,"t":"2026-09-28T13:30:00Z","v":400911,"vw":6.281499},{"c":6.25,"h":6.305,"l":6.23,"n":493,"o":6.25,"t":"2026-09-28T13:45:00Z","v":215363,"vw":6.266421},{"c":6.221,"h":6.26,"l":6.21,"n":308,"o":6.25,"t":"2026-09-28T14:00:00Z","v":110501,"vw":6.229271},{"c":6.24,"h":6.2599,"l":6.22,"n":190,"o":6.235,"t":"2026-09-28T14:15:00Z","v":69893,"vw":6.244169},{"c":6.1317,"h":6.2387,"l":6.13,"n":444,"o":6.2301,"t":"2026-09-28T14:30:00Z","v":275331,"vw":6.175789},{"c":6.135,"h":6.1563,"l":6.08,"n":604,"o":6.1399,"t":"2026-09-28T14:45:00Z","v":448048,"vw":6.110502},{"c":6.1099,"h":6.135,"l":6.0929,"n":304,"o":6.1301,"t":"2026-09-28T15:00:00Z","v":237010,"vw":6.111744},{"c":6.1,"h":6.105,"l":6.06,"n":351,"o":6.105,"t":"2026-09-28T15:15:00Z","v":206588,"vw":6.080413},{"c":6.075,"h":6.1099,"l":6.06,"n":351,"o":6.1099,"t":"2026-09-28T15:30:00Z","v":308734,"vw":6.078366},{"c":6.13,"h":6.13,"l":6.0399,"n":321,"o":6.075,"t":"2026-09-28T15:45:00Z","v":131123,"vw":6.072313},{"c":6.125,"h":6.1465,"l":6.105,"n":172,"o":6.137,"t":"2026-09-28T16:00:00Z","v":125687,"vw":6.13002},{"c":6.24,"h":6.27,"l":6.12,"n":371,"o":6.13,"t":"2026-09-28T16:15:00Z","v":191541,"vw":6.208538},{"c":6.22,"h":6.26,"l":6.21,"n":235,"o":6.255,"t":"2026-09-28T16:30:00Z","v":263061,"vw":6.240738},{"c":6.2296,"h":6.24,"l":6.21,"n":91,"o":6.2166,"t":"2026-09-28T16:45:00Z","v":69798,"vw":6.222452},{"c":6.26,"h":6.28,"l":6.18,"n":151,"o":6.22,"t":"2026-09-28T17:00:00Z","v":103119,"vw":6.24154},{"c":6.2161,"h":6.26,"l":6.21,"n":166,"o":6.26,"t":"2026-09-28T17:15:00Z","v":145644,"vw":6.23377},{"c":6.21,"h":6.2297,"l":6.2,"n":104,"o":6.22,"t":"2026-09-28T17:30:00Z","v":56834,"vw":6.217142},{"c":6.195,"h":6.226,"l":6.1851,"n":173,"o":6.21,"t":"2026-09-28T17:45:00Z","v":180759,"vw":6.204624},{"c":6.2064,"h":6.2201,"l":6.18,"n":69,"o":6.185,"t":"2026-09-28T18:00:00Z","v":44404,"vw":6.216323},{"c":6.23,"h":6.2499,"l":6.2103,"n":83,"o":6.2175,"t":"2026-09-28T18:15:00Z","v":40618,"vw":6.227413},{"c":6.22,"h":6.235,"l":6.21,"n":56,"o":6.2262,"t":"2026-09-28T18:30:00Z","v":66379,"vw":6.21665},{"c":6.19,"h":6.21,"l":6.1701,"n":182,"o":6.21,"t":"2026-09-28T18:45:00Z","v":102258,"vw":6.193931},{"c":6.165,"h":6.1999,"l":6.1601,"n":122,"o":6.195,"t":"2026-09-28T19:00:00Z","v":60468,"vw":6.18046},{"c":6.15,"h":6.18,"l":6.14,"n":128,"o":6.165,"t":"2026-09-28T19:15:00Z","v":62267,"vw":6.155542},{"c":6.135,"h":6.165,"l":6.1303,"n":149,"o":6.16,"t":"2026-09-28T19:30:00Z","v":68229,"vw":6.146156},{"c":6.14,"h":6.16,"l":6.13,"n":263,"o":6.14,"t":"2026-09-28T19:45:00Z","v":146646,"vw":6.147931},{"c":6.13,"h":6.1594,"l":6.12,"n":67,"o":6.14,"t":"2026-09-28T20:00:00Z","v":25172,"vw":6.137379},{"c":6.14,"h":6.14,"l":6.1206,"n":17,"o":6.139,"t":"2026-09-28T20:15:00Z","v":6851,"vw":6.131705},{"c":6.13,"h":6.14,"l":6.12,"n":32,"o":6.13,"t":"2026-09-28T20:30:00Z","v":43743,"vw":6.127481},{"c":6.12,"h":6.13,"l":6.12,"n":7,"o":6.12,"t":"2026-09-28T20:45:00Z","v":1941,"vw":6.120515},{"c":6.1392,"h":6.1392,"l":6.12,"n":6,"o":6.12,"t":"2026-09-28T21:00:00Z","v":2750,"vw":6.122193},{"c":6.13,"h":6.14,"l":6.1201,"n":26,"o":6.1201,"t":"2026-09-28T21:15:00Z","v":22129,"vw":6.132432},{"c":6.13,"h":6.14,"l":6.13,"n":14,"o":6.1304,"t":"2026-09-28T21:30:00Z","v":5766,"vw":6.13458},{"c":6.13,"h":6.1399,"l":6.13,"n":5,"o":6.1399,"t":"2026-09-28T21:45:00Z","v":953,"vw":6.13104},{"c":6.11,"h":6.11,"l":6.09,"n":26,"o":6.11,"t":"2026-09-28T22:00:00Z","v":7418,"vw":6.094674},{"c":6.109,"h":6.12,"l":6.1007,"n":10,"o":6.1007,"t":"2026-09-28T22:15:00Z","v":3530,"vw":6.10827},{"c":6.11,"h":6.1169,"l":6.1085,"n":14,"o":6.1085,"t":"2026-09-28T22:30:00Z","v":11663,"vw":6.108902},{"c":6.119,"h":6.12,"l":6.1098,"n":11,"o":6.11,"t":"2026-09-28T22:45:00Z","v":21963,"vw":6.112801},{"c":6.1291,"h":6.1291,"l":6.1131,"n":3,"o":6.1131,"t":"2026-09-28T23:00:00Z","v":9930,"vw":6.117935},{"c":6.12,"h":6.13,"l":6.12,"n":20,"o":6.129,"t":"2026-09-28T23:15:00Z","v":12761,"vw":6.128973},{"c":6.13,"h":6.13,"l":6.121,"n":5,"o":6.129,"t":"2026-09-28T23:30:00Z","v":475,"vw":6.126682},{"c":6.12,"h":6.13,"l":6.12,"n":7,"o":6.13,"t":"2026-09-28T23:45:00Z","v":2355,"vw":6.128497},{"c":6.18,"h":6.2,"l":6.09,"n":119,"o":6.13,"t":"2026-09-29T08:00:00Z","v":59688,"vw":6.131348},{"c":6.18,"h":6.18,"l":6.18,"n":7,"o":6.18,"t":"2026-09-29T08:15:00Z","v":1425,"vw":6.18},{"c":6.19,"h":6.19,"l":6.17,"n":8,"o":6.17,"t":"2026-09-29T08:30:00Z","v":1506,"vw":6.175956},{"c":6.16,"h":6.185,"l":6.16,"n":7,"o":6.185,"t":"2026-09-29T08:45:00Z","v":906,"vw":6.178075},{"c":6.15,"h":6.16,"l":6.15,"n":5,"o":6.16,"t":"2026-09-29T09:00:00Z","v":900,"vw":6.157778},{"c":6.12,"h":6.14,"l":6.12,"n":34,"o":6.14,"t":"2026-09-29T09:15:00Z","v":11024,"vw":6.130351},{"c":6.12,"h":6.12,"l":6.11,"n":4,"o":6.1108,"t":"2026-09-29T09:30:00Z","v":600,"vw":6.1168},{"c":6.13,"h":6.14,"l":6.13,"n":44,"o":6.13,"t":"2026-09-29T09:45:00Z","v":5238,"vw":6.13456},{"c":6.14,"h":6.14,"l":6.13,"n":9,"o":6.14,"t":"2026-09-29T10:00:00Z","v":4290,"vw":6.138244},{"c":6.15,"h":6.15,"l":6.15,"n":13,"o":6.15,"t":"2026-09-29T10:15:00Z","v":3952,"vw":6.15},{"c":6.1495,"h":6.15,"l":6.1495,"n":16,"o":6.15,"t":"2026-09-29T10:30:00Z","v":3401,"vw":6.149985},{"c":6.15,"h":6.15,"l":6.14,"n":9,"o":6.1495,"t":"2026-09-29T10:45:00Z","v":1815,"vw":6.148443},{"c":6.16,"h":6.17,"l":6.15,"n":41,"o":6.16,"t":"2026-09-29T11:00:00Z","v":12190,"vw":6.160119},{"c":6.15,"h":6.16,"l":6.15,"n":24,"o":6.16,"t":"2026-09-29T11:15:00Z","v":9200,"vw":6.156408},{"c":6.15,"h":6.15,"l":6.14,"n":21,"o":6.1499,"t":"2026-09-29T11:30:00Z","v":6193,"vw":6.144341},{"c":6.16,"h":6.1693,"l":6.14,"n":43,"o":6.1498,"t":"2026-09-29T11:45:00Z","v":17814,"vw":6.150447},{"c":6.17,"h":6.185,"l":6.17,"n":32,"o":6.17,"t":"2026-09-29T12:00:00Z","v":3825,"vw":6.176605},{"c":6.15,"h":6.18,"l":6.14,"n":107,"o":6.17,"t":"2026-09-29T12:15:00Z","v":41753,"vw":6.154052},{"c":6.1594,"h":6.16,"l":6.1492,"n":35,"o":6.1499,"t":"2026-09-29T12:30:00Z","v":11252,"vw":6.151687},{"c":6.1494,"h":6.1598,"l":6.1401,"n":41,"o":6.1585,"t":"2026-09-29T12:45:00Z","v":13792,"vw":6.148223},{"c":6.13,"h":6.15,"l":6.13,"n":57,"o":6.1401,"t":"2026-09-29T13:00:00Z","v":53674,"vw":6.136125},{"c":6.14,"h":6.15,"l":6.115,"n":146,"o":6.1376,"t":"2026-09-29T13:15:00Z","v":64304,"vw":6.127247},{"c":6.265,"h":6.285,"l":6.14,"n":1014,"o":6.15,"t":"2026-09-29T13:30:00Z","v":439061,"vw":6.230839},{"c":6.22,"h":6.338,"l":6.215,"n":712,"o":6.265,"t":"2026-09-29T13:45:00Z","v":469855,"vw":6.295971},{"c":6.3599,"h":6.3799,"l":6.21,"n":422,"o":6.215,"t":"2026-09-29T14:00:00Z","v":306595,"vw":6.294438},{"c":6.93,"h":7.135,"l":6.34,"n":6414,"o":6.3599,"t":"2026-09-29T14:15:00Z","v":4086278,"vw":6.792198},{"c":7.07,"h":7.1462,"l":6.9299,"n":3169,"o":6.9299,"t":"2026-09-29T14:30:00Z","v":2086511,"vw":7.041},{"c":6.995,"h":7.095,"l":6.975,"n":1138,"o":7.075,"t":"2026-09-29T14:45:00Z","v":736989,"vw":7.024342},{"c":6.885,"h":6.993,"l":6.84,"n":676,"o":6.993,"t":"2026-09-29T15:00:00Z","v":440347,"vw":6.906545},{"c":6.71,"h":6.9,"l":6.69,"n":715,"o":6.89,"t":"2026-09-29T15:15:00Z","v":444609,"vw":6.783683},{"c":6.7797,"h":6.8,"l":6.705,"n":350,"o":6.7062,"t":"2026-09-29T15:30:00Z","v":311941,"vw":6.760392},{"c":6.76,"h":6.79,"l":6.75,"n":210,"o":6.79,"t":"2026-09-29T15:45:00Z","v":219097,"vw":6.76859},{"c":6.77,"h":6.79,"l":6.755,"n":217,"o":6.765,"t":"2026-09-29T16:00:00Z","v":198901,"vw":6.769981},{"c":6.705,"h":6.765,"l":6.7,"n":168,"o":6.76,"t":"2026-09-29T16:15:00Z","v":159048,"vw":6.726034},{"c":6.61,"h":6.7,"l":6.595,"n":287,"o":6.7,"t":"2026-09-29T16:30:00Z","v":148476,"vw":6.653809},{"c":6.63,"h":6.655,"l":6.605,"n":336,"o":6.61,"t":"2026-09-29T16:45:00Z","v":329119,"vw":6.62694},{"c":6.5901,"h":6.645,"l":6.57,"n":273,"o":6.63,"t":"2026-09-29T17:00:00Z","v":159967,"vw":6.591914},{"c":6.6,"h":6.64,"l":6.59,"n":153,"o":6.59,"t":"2026-09-29T17:15:00Z","v":110061,"vw":6.609648},{"c":6.595,"h":6.63,"l":6.585,"n":132,"o":6.6167,"t":"2026-09-29T17:30:00Z","v":146589,"vw":6.600906},{"c":6.59,"h":6.63,"l":6.59,"n":152,"o":6.61,"t":"2026-09-29T17:45:00Z","v":81330,"vw":6.610354},{"c":6.645,"h":6.6797,"l":6.6,"n":171,"o":6.6,"t":"2026-09-29T18:00:00Z","v":148565,"vw":6.636275},{"c":6.61,"h":6.65,"l":6.595,"n":68,"o":6.65,"t":"2026-09-29T18:15:00Z","v":36238,"vw":6.611229},{"c":6.655,"h":6.655,"l":6.6,"n":87,"o":6.62,"t":"2026-09-29T18:30:00Z","v":47091,"vw":6.621318},{"c":6.66,"h":6.675,"l":6.6085,"n":213,"o":6.6601,"t":"2026-09-29T18:45:00Z","v":162559,"vw":6.652973},{"c":6.64,"h":6.67,"l":6.595,"n":216,"o":6.65,"t":"2026-09-29T19:00:00Z","v":259684,"vw":6.633696},{"c":6.6599,"h":6.695,"l":6.635,"n":333,"o":6.65,"t":"2026-09-29T19:15:00Z","v":289811,"vw":6.673421},{"c":6.6401,"h":6.67,"l":6.63,"n":304,"o":6.65,"t":"2026-09-29T19:30:00Z","v":271884,"vw":6.65125},{"c":6.62,"h":6.665,"l":6.61,"n":440,"o":6.64,"t":"2026-09-29T19:45:00Z","v":388490,"vw":6.635665},{"c":6.6141,"h":6.64,"l":6.6116,"n":39,"o":6.6162,"t":"2026-09-29T20:00:00Z","v":61275,"vw":6.626737},{"c":6.621,"h":6.64,"l":6.6204,"n":10,"o":6.6245,"t":"2026-09-29T20:15:00Z","v":2803,"vw":6.622165},{"c":6.6467,"h":6.65,"l":6.63,"n":5,"o":6.63,"t":"2026-09-29T20:30:00Z","v":802,"vw":6.636675},{"c":6.6499,"h":6.65,"l":6.6496,"n":3,"o":6.6496,"t":"2026-09-29T20:45:00Z","v":10727,"vw":6.649895},{"c":6.66,"h":6.6669,"l":6.64,"n":12,"o":6.64,"t":"2026-09-29T21:00:00Z","v":4606,"vw":6.650106},{"c":6.68,"h":6.68,"l":6.66,"n":7,"o":6.6601,"t":"2026-09-29T21:15:00Z","v":1893,"vw":6.672566},{"c":6.68,"h":6.71,"l":6.67,"n":10,"o":6.67,"t":"2026-09-29T21:30:00Z","v":930,"vw":6.682786},{"c":6.68,"h":6.7,"l":6.68,"n":12,"o":6.7,"t":"2026-09-29T21:45:00Z","v":6946,"vw":6.690716},{"c":6.719,"h":6.72,"l":6.68,"n":53,"o":6.68,"t":"2026-09-29T22:00:00Z","v":19830,"vw":6.712291},{"c":6.7195,"h":6.749,"l":6.7103,"n":44,"o":6.7199,"t":"2026-09-29T22:15:00Z","v":14145,"vw":6.726029},{"c":6.72,"h":6.7297,"l":6.71,"n":26,"o":6.7199,"t":"2026-09-29T22:30:00Z","v":22685,"vw":6.714185},{"c":6.72,"h":6.73,"l":6.711,"n":9,"o":6.73,"t":"2026-09-29T22:45:00Z","v":2380,"vw":6.720601},{"c":6.73,"h":6.74,"l":6.7204,"n":11,"o":6.74,"t":"2026-09-29T23:00:00Z","v":2347,"vw":6.734055},{"c":6.73,"h":6.73,"l":6.711,"n":10,"o":6.711,"t":"2026-09-29T23:15:00Z","v":21634,"vw":6.72654},{"c":6.721,"h":6.73,"l":6.72,"n":17,"o":6.7285,"t":"2026-09-29T23:30:00Z","v":16298,"vw":6.72916},{"c":6.73,"h":6.73,"l":6.72,"n":24,"o":6.7296,"t":"2026-09-29T23:45:00Z","v":15730,"vw":6.727549},{"c":6.7,"h":6.77,"l":6.66,"n":125,"o":6.7,"t":"2026-09-30T08:00:00Z","v":48134,"vw":6.743635},{"c":6.7099,"h":6.7099,"l":6.6999,"n":14,"o":6.6999,"t":"2026-09-30T08:15:00Z","v":2385,"vw":6.701739},{"c":6.68,"h":6.7,"l":6.68,"n":50,"o":6.7,"t":"2026-09-30T08:30:00Z","v":9586,"vw":6.690485},{"c":6.67,"h":6.68,"l":6.67,"n":16,"o":6.68,"t":"2026-09-30T08:45:00Z","v":21821,"vw":6.678192},{"c":6.62,"h":6.66,"l":6.56,"n":391,"o":6.66,"t":"2026-09-30T09:00:00Z","v":45068,"vw":6.604379},{"c":6.63,"h":6.64,"l":6.62,"n":33,"o":6.63,"t":"2026-09-30T09:15:00Z","v":4057,"vw":6.631294},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-09-30T09:30:00Z","v":500,"vw":6.63},{"c":6.62,"h":6.63,"l":6.62,"n":12,"o":6.62,"t":"2026-09-30T09:45:00Z","v":1630,"vw":6.62473},{"c":6.59,"h":6.62,"l":6.59,"n":14,"o":6.62,"t":"2026-09-30T10:00:00Z","v":2419,"vw":6.598777},{"c":6.56,"h":6.58,"l":6.56,"n":27,"o":6.58,"t":"2026-09-30T10:15:00Z","v":29594,"vw":6.571723},{"c":6.545,"h":6.57,"l":6.53,"n":38,"o":6.5603,"t":"2026-09-30T10:30:00Z","v":9364,"vw":6.540465},{"c":6.55,"h":6.55,"l":6.54,"n":30,"o":6.55,"t":"2026-09-30T10:45:00Z","v":4759,"vw":6.548255},{"c":6.54,"h":6.55,"l":6.5101,"n":146,"o":6.545,"t":"2026-09-30T11:00:00Z","v":62034,"vw":6.530819},{"c":6.56,"h":6.57,"l":6.5304,"n":65,"o":6.5397,"t":"2026-09-30T11:15:00Z","v":25379,"vw":6.5438},{"c":6.5699,"h":6.58,"l":6.5599,"n":44,"o":6.5599,"t":"2026-09-30T11:30:00Z","v":23238,"vw":6.564972},{"c":6.55,"h":6.58,"l":6.5397,"n":68,"o":6.5619,"t":"2026-09-30T11:45:00Z","v":22001,"vw":6.555185},{"c":6.565,"h":6.57,"l":6.55,"n":61,"o":6.55,"t":"2026-09-30T12:00:00Z","v":15309,"vw":6.556009},{"c":6.3883,"h":6.57,"l":6.33,"n":971,"o":6.57,"t":"2026-09-30T12:15:00Z","v":283946,"vw":6.419658},{"c":6.46,"h":6.53,"l":6.4,"n":504,"o":6.41,"t":"2026-09-30T12:30:00Z","v":120501,"vw":6.467019},{"c":6.55,"h":6.55,"l":6.46,"n":186,"o":6.46,"t":"2026-09-30T12:45:00Z","v":30990,"vw":6.491102},{"c":6.5398,"h":6.59,"l":6.52,"n":364,"o":6.55,"t":"2026-09-30T13:00:00Z","v":180811,"vw":6.561514},{"c":6.48,"h":6.54,"l":6.45,"n":494,"o":6.54,"t":"2026-09-30T13:15:00Z","v":185114,"vw":6.510367},{"c":6.4599,"h":6.63,"l":6.325,"n":1472,"o":6.48,"t":"2026-09-30T13:30:00Z","v":711863,"vw":6.474157},{"c":6.4927,"h":6.54,"l":6.415,"n":841,"o":6.46,"t":"2026-09-30T13:45:00Z","v":304378,"vw":6.476953},{"c":6.5702,"h":6.59,"l":6.4873,"n":641,"o":6.4873,"t":"2026-09-30T14:00:00Z","v":311608,"vw":6.548385},{"c":6.53,"h":6.58,"l":6.52,"n":302,"o":6.57,"t":"2026-09-30T14:15:00Z","v":160641,"vw":6.552288},{"c":6.5427,"h":6.57,"l":6.52,"n":212,"o":6.53,"t":"2026-09-30T14:30:00Z","v":108257,"vw":6.544923},{"c":6.535,"h":6.5499,"l":6.52,"n":174,"o":6.535,"t":"2026-09-30T14:45:00Z","v":64372,"vw":6.536489},{"c":6.57,"h":6.5827,"l":6.53,"n":310,"o":6.53,"t":"2026-09-30T15:00:00Z","v":114281,"vw":6.563452},{"c":6.57,"h":6.62,"l":6.555,"n":269,"o":6.5667,"t":"2026-09-30T15:15:00Z","v":124509,"vw":6.586251},{"c":6.5727,"h":6.6177,"l":6.57,"n":274,"o":6.58,"t":"2026-09-30T15:30:00Z","v":129369,"vw":6.593308},{"c":6.5702,"h":6.595,"l":6.56,"n":174,"o":6.575,"t":"2026-09-30T15:45:00Z","v":70334,"vw":6.578048},{"c":6.5973,"h":6.6173,"l":6.565,"n":131,"o":6.57,"t":"2026-09-30T16:00:00Z","v":51040,"vw":6.594472},{"c":6.62,"h":6.65,"l":6.6,"n":325,"o":6.6027,"t":"2026-09-30T16:15:00Z","v":281557,"vw":6.631599},{"c":6.62,"h":6.625,"l":6.585,"n":167,"o":6.6227,"t":"2026-09-30T16:30:00Z","v":61611,"vw":6.600872},{"c":6.59,"h":6.61,"l":6.57,"n":107,"o":6.61,"t":"2026-09-30T16:45:00Z","v":73079,"vw":6.588182},{"c":6.59,"h":6.655,"l":6.58,"n":189,"o":6.59,"t":"2026-09-30T17:00:00Z","v":95162,"vw":6.622502},{"c":6.563,"h":6.59,"l":6.55,"n":117,"o":6.59,"t":"2026-09-30T17:15:00Z","v":74697,"vw":6.562778},{"c":6.5927,"h":6.6,"l":6.5612,"n":122,"o":6.565,"t":"2026-09-30T17:30:00Z","v":73975,"vw":6.582827},{"c":6.6,"h":6.6201,"l":6.59,"n":130,"o":6.5903,"t":"2026-09-30T17:45:00Z","v":89174,"vw":6.607823},{"c":6.63,"h":6.6373,"l":6.59,"n":129,"o":6.6,"t":"2026-09-30T18:00:00Z","v":81749,"vw":6.604501},{"c":6.6073,"h":6.6327,"l":6.6034,"n":116,"o":6.62,"t":"2026-09-30T18:15:00Z","v":78048,"vw":6.618899},{"c":6.65,"h":6.65,"l":6.5973,"n":73,"o":6.61,"t":"2026-09-30T18:30:00Z","v":37111,"vw":6.614783},{"c":6.625,"h":6.65,"l":6.615,"n":98,"o":6.6429,"t":"2026-09-30T18:45:00Z","v":50878,"vw":6.633946},{"c":6.6575,"h":6.68,"l":6.6299,"n":307,"o":6.63,"t":"2026-09-30T19:00:00Z","v":339220,"vw":6.660712},{"c":6.645,"h":6.67,"l":6.6202,"n":175,"o":6.655,"t":"2026-09-30T19:15:00Z","v":141253,"vw":6.643833},{"c":6.6001,"h":6.655,"l":6.59,"n":251,"o":6.645,"t":"2026-09-30T19:30:00Z","v":110793,"vw":6.616973},{"c":6.56,"h":6.615,"l":6.5437,"n":349,"o":6.61,"t":"2026-09-30T19:45:00Z","v":219594,"vw":6.581227},{"c":6.52,"h":6.56,"l":6.51,"n":84,"o":6.56,"t":"2026-09-30T20:00:00Z","v":78615,"vw":6.554626},{"c":6.53,"h":6.53,"l":6.51,"n":14,"o":6.52,"t":"2026-09-30T20:15:00Z","v":1450,"vw":6.516429},{"c":6.53,"h":6.55,"l":6.52,"n":9,"o":6.53,"t":"2026-09-30T20:30:00Z","v":5585,"vw":6.532151},{"c":6.52,"h":6.5312,"l":6.49,"n":23,"o":6.53,"t":"2026-09-30T20:45:00Z","v":4596,"vw":6.520005},{"c":6.5001,"h":6.54,"l":6.5001,"n":17,"o":6.54,"t":"2026-09-30T21:00:00Z","v":13988,"vw":6.521677},{"c":6.51,"h":6.519,"l":6.4909,"n":37,"o":6.519,"t":"2026-09-30T21:15:00Z","v":1985,"vw":6.501574},{"c":6.5006,"h":6.52,"l":6.5006,"n":10,"o":6.51,"t":"2026-09-30T21:30:00Z","v":15030,"vw":6.515777},{"c":6.5483,"h":6.5483,"l":6.5003,"n":10,"o":6.52,"t":"2026-09-30T21:45:00Z","v":7153,"vw":6.520121},{"c":6.57,"h":6.57,"l":6.525,"n":4,"o":6.525,"t":"2026-09-30T22:00:00Z","v":600,"vw":6.55},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-09-30T22:15:00Z","v":2290,"vw":6.53},{"c":6.549,"h":6.549,"l":6.549,"n":1,"o":6.549,"t":"2026-09-30T22:30:00Z","v":500,"vw":6.549},{"c":6.549,"h":6.549,"l":6.52,"n":6,"o":6.53,"t":"2026-09-30T22:45:00Z","v":5880,"vw":6.527091},{"c":6.5206,"h":6.539,"l":6.5206,"n":8,"o":6.5299,"t":"2026-09-30T23:00:00Z","v":3109,"vw":6.53072},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-09-30T23:15:00Z","v":6225,"vw":6.53},{"c":6.5405,"h":6.55,"l":6.5234,"n":5,"o":6.5234,"t":"2026-09-30T23:30:00Z","v":2100,"vw":6.540929},{"c":6.54,"h":6.549,"l":6.54,"n":3,"o":6.54,"t":"2026-09-30T23:45:00Z","v":2566,"vw":6.541284},{"c":6.775,"h":6.91,"l":6.75,"n":211,"o":6.89,"t":"2026-10-01T08:00:00Z","v":87098,"vw":6.849229},{"c":6.73,"h":6.7893,"l":6.73,"n":20,"o":6.7893,"t":"2026-10-01T08:15:00Z","v":22996,"vw":6.740215},{"c":6.74,"h":6.75,"l":6.695,"n":72,"o":6.73,"t":"2026-10-01T08:30:00Z","v":18395,"vw":6.713791},{"c":6.75,"h":6.76,"l":6.74,"n":5,"o":6.74,"t":"2026-10-01T08:45:00Z","v":1899,"vw":6.755266},{"c":6.8,"h":6.801,"l":6.7994,"n":13,"o":6.8,"t":"2026-10-01T09:00:00Z","v":5767,"vw":6.799993},{"c":6.81,"h":6.81,"l":6.77,"n":69,"o":6.7996,"t":"2026-10-01T09:15:00Z","v":18706,"vw":6.796272},{"c":6.77,"h":6.81,"l":6.77,"n":46,"o":6.8,"t":"2026-10-01T09:30:00Z","v":6998,"vw":6.804888},{"c":6.7701,"h":6.8,"l":6.77,"n":16,"o":6.78,"t":"2026-10-01T09:45:00Z","v":5855,"vw":6.776635},{"c":6.755,"h":6.78,"l":6.73,"n":25,"o":6.78,"t":"2026-10-01T10:00:00Z","v":3240,"vw":6.7516},{"c":6.775,"h":6.79,"l":6.76,"n":45,"o":6.76,"t":"2026-10-01T10:15:00Z","v":13699,"vw":6.773782},{"c":6.83,"h":6.85,"l":6.79,"n":68,"o":6.79,"t":"2026-10-01T10:30:00Z","v":15430,"vw":6.835636},{"c":6.84,"h":6.85,"l":6.83,"n":27,"o":6.83,"t":"2026-10-01T10:45:00Z","v":4910,"vw":6.837996},{"c":6.8,"h":6.86,"l":6.79,"n":168,"o":6.845,"t":"2026-10-01T11:00:00Z","v":90095,"vw":6.81568},{"c":6.8001,"h":6.81,"l":6.7804,"n":92,"o":6.8,"t":"2026-10-01T11:15:00Z","v":29021,"vw":6.801981},{"c":6.75,"h":6.8,"l":6.74,"n":108,"o":6.8,"t":"2026-10-01T11:30:00Z","v":38148,"vw":6.777055},{"c":6.8003,"h":6.82,"l":6.7484,"n":140,"o":6.75,"t":"2026-10-01T11:45:00Z","v":44605,"vw":6.784657},{"c":6.7601,"h":6.815,"l":6.7601,"n":107,"o":6.8073,"t":"2026-10-01T12:00:00Z","v":31385,"vw":6.799965},{"c":6.771,"h":6.78,"l":6.76,"n":44,"o":6.77,"t":"2026-10-01T12:15:00Z","v":9934,"vw":6.769181},{"c":6.79,"h":6.8,"l":6.77,"n":31,"o":6.77,"t":"2026-10-01T12:30:00Z","v":16346,"vw":6.788719},{"c":6.74,"h":6.785,"l":6.7102,"n":103,"o":6.78,"t":"2026-10-01T12:45:00Z","v":25153,"vw":6.755186},{"c":6.73,"h":6.7497,"l":6.7251,"n":68,"o":6.7301,"t":"2026-10-01T13:00:00Z","v":15578,"vw":6.736026},{"c":6.76,"h":6.76,"l":6.68,"n":244,"o":6.731,"t":"2026-10-01T13:15:00Z","v":56448,"vw":6.706651},{"c":6.6,"h":6.84,"l":6.585,"n":1121,"o":6.78,"t":"2026-10-01T13:30:00Z","v":319345,"vw":6.67497},{"c":6.45,"h":6.59,"l":6.45,"n":655,"o":6.5844,"t":"2026-10-01T13:45:00Z","v":229604,"vw":6.526748},{"c":6.44,"h":6.47,"l":6.37,"n":475,"o":6.44,"t":"2026-10-01T14:00:00Z","v":214511,"vw":6.421529},{"c":6.4772,"h":6.507,"l":6.4226,"n":305,"o":6.4474,"t":"2026-10-01T14:15:00Z","v":142598,"vw":6.460552},{"c":6.5,"h":6.545,"l":6.47,"n":328,"o":6.47,"t":"2026-10-01T14:30:00Z","v":178976,"vw":6.517253},{"c":6.44,"h":6.5099,"l":6.42,"n":260,"o":6.5,"t":"2026-10-01T14:45:00Z","v":88183,"vw":6.459878},{"c":6.45,"h":6.4674,"l":6.4227,"n":242,"o":6.44,"t":"2026-10-01T15:00:00Z","v":150039,"vw":6.445697},{"c":6.46,"h":6.49,"l":6.435,"n":253,"o":6.45,"t":"2026-10-01T15:15:00Z","v":243310,"vw":6.466763},{"c":6.4299,"h":6.455,"l":6.4136,"n":188,"o":6.455,"t":"2026-10-01T15:30:00Z","v":226277,"vw":6.436932},{"c":6.455,"h":6.4569,"l":6.3901,"n":380,"o":6.425,"t":"2026-10-01T15:45:00Z","v":354901,"vw":6.41821},{"c":6.5,"h":6.51,"l":6.43,"n":247,"o":6.46,"t":"2026-10-01T16:00:00Z","v":285187,"vw":6.480535},{"c":6.535,"h":6.5699,"l":6.505,"n":174,"o":6.51,"t":"2026-10-01T16:15:00Z","v":215938,"vw":6.532382},{"c":6.56,"h":6.58,"l":6.54,"n":96,"o":6.54,"t":"2026-10-01T16:30:00Z","v":54000,"vw":6.558133},{"c":6.54,"h":6.565,"l":6.54,"n":113,"o":6.56,"t":"2026-10-01T16:45:00Z","v":66854,"vw":6.55568},{"c":6.58,"h":6.6,"l":6.545,"n":147,"o":6.545,"t":"2026-10-01T17:00:00Z","v":60831,"vw":6.577571},{"c":6.63,"h":6.64,"l":6.575,"n":190,"o":6.585,"t":"2026-10-01T17:15:00Z","v":364315,"vw":6.617546},{"c":6.71,"h":6.71,"l":6.64,"n":272,"o":6.64,"t":"2026-10-01T17:30:00Z","v":285624,"vw":6.682699},{"c":6.675,"h":6.725,"l":6.665,"n":175,"o":6.71,"t":"2026-10-01T17:45:00Z","v":142735,"vw":6.703303},{"c":6.64,"h":6.6773,"l":6.62,"n":107,"o":6.65,"t":"2026-10-01T18:00:00Z","v":94118,"vw":6.642218},{"c":6.61,"h":6.72,"l":6.6,"n":537,"o":6.64,"t":"2026-10-01T18:15:00Z","v":432487,"vw":6.670281},{"c":6.61,"h":6.64,"l":6.59,"n":116,"o":6.6,"t":"2026-10-01T18:30:00Z","v":69920,"vw":6.610205},{"c":6.61,"h":6.6373,"l":6.6085,"n":88,"o":6.615,"t":"2026-10-01T18:45:00Z","v":60612,"vw":6.621082},{"c":6.62,"h":6.6499,"l":6.595,"n":165,"o":6.62,"t":"2026-10-01T19:00:00Z","v":108111,"vw":6.613795},{"c":6.635,"h":6.65,"l":6.6193,"n":102,"o":6.62,"t":"2026-10-01T19:15:00Z","v":64829,"vw":6.628829},{"c":6.6299,"h":6.665,"l":6.6245,"n":120,"o":6.635,"t":"2026-10-01T19:30:00Z","v":52010,"vw":6.647094},{"c":6.63,"h":6.655,"l":6.6,"n":277,"o":6.625,"t":"2026-10-01T19:45:00Z","v":202761,"vw":6.630336},{"c":6.63,"h":6.65,"l":6.63,"n":26,"o":6.63,"t":"2026-10-01T20:00:00Z","v":49491,"vw":6.633434},{"c":6.6498,"h":6.6498,"l":6.63,"n":5,"o":6.6487,"t":"2026-10-01T20:15:00Z","v":3600,"vw":6.64027},{"c":6.632,"h":6.64,"l":6.62,"n":99,"o":6.64,"t":"2026-10-01T20:30:00Z","v":35618,"vw":6.631728},{"c":6.6314,"h":6.6314,"l":6.6314,"n":1,"o":6.6314,"t":"2026-10-01T20:45:00Z","v":500,"vw":6.6314},{"c":6.65,"h":6.65,"l":6.64,"n":32,"o":6.64,"t":"2026-10-01T21:00:00Z","v":3759,"vw":6.649602},{"c":6.64,"h":6.65,"l":6.64,"n":5,"o":6.65,"t":"2026-10-01T21:15:00Z","v":2029,"vw":6.640493},{"c":6.7,"h":6.7,"l":6.6355,"n":19,"o":6.6698,"t":"2026-10-01T21:30:00Z","v":12682,"vw":6.670219},{"c":6.641,"h":6.6717,"l":6.6409,"n":7,"o":6.65,"t":"2026-10-01T21:45:00Z","v":2339,"vw":6.660871},{"c":6.6408,"h":6.65,"l":6.6408,"n":3,"o":6.641,"t":"2026-10-01T22:00:00Z","v":1200,"vw":6.648483},{"c":6.65,"h":6.65,"l":6.6404,"n":2,"o":6.6404,"t":"2026-10-01T22:15:00Z","v":1150,"vw":6.641652},{"c":6.6631,"h":6.71,"l":6.6401,"n":4,"o":6.71,"t":"2026-10-01T22:30:00Z","v":971,"vw":6.661235},{"c":6.6799,"h":6.6799,"l":6.67,"n":2,"o":6.67,"t":"2026-10-01T22:45:00Z","v":1300,"vw":6.670762},{"c":6.67,"h":6.6808,"l":6.67,"n":10,"o":6.68,"t":"2026-10-01T23:00:00Z","v":10005,"vw":6.678246},{"c":6.675,"h":6.68,"l":6.661,"n":9,"o":6.661,"t":"2026-10-01T23:30:00Z","v":4347,"vw":6.674415},{"c":6.6731,"h":6.68,"l":6.66,"n":8,"o":6.67,"t":"2026-10-01T23:45:00Z","v":4947,"vw":6.67183},{"c":6.79,"h":6.7998,"l":6.7,"n":156,"o":6.72,"t":"2026-10-02T08:00:00Z","v":37571,"vw":6.743251},{"c":6.78,"h":6.78,"l":6.7603,"n":22,"o":6.78,"t":"2026-10-02T08:15:00Z","v":6875,"vw":6.775603},{"c":6.7799,"h":6.78,"l":6.77,"n":8,"o":6.78,"t":"2026-10-02T08:30:00Z","v":1006,"vw":6.778937},{"c":6.77,"h":6.78,"l":6.77,"n":17,"o":6.771,"t":"2026-10-02T08:45:00Z","v":5664,"vw":6.778569},{"c":6.79,"h":6.79,"l":6.77,"n":60,"o":6.78,"t":"2026-10-02T09:00:00Z","v":12060,"vw":6.780683},{"c":6.79,"h":6.7997,"l":6.79,"n":4,"o":6.7997,"t":"2026-10-02T09:15:00Z","v":2975,"vw":6.795134},{"c":6.76,"h":6.8,"l":6.755,"n":13,"o":6.8,"t":"2026-10-02T09:30:00Z","v":5137,"vw":6.77333},{"c":6.78,"h":6.78,"l":6.76,"n":19,"o":6.7697,"t":"2026-10-02T09:45:00Z","v":7811,"vw":6.769181},{"c":6.77,"h":6.7703,"l":6.76,"n":27,"o":6.77,"t":"2026-10-02T10:00:00Z","v":5509,"vw":6.768757},{"c":6.77,"h":6.77,"l":6.76,"n":18,"o":6.76,"t":"2026-10-02T10:15:00Z","v":2977,"vw":6.761366},{"c":6.78,"h":6.7801,"l":6.77,"n":26,"o":6.78,"t":"2026-10-02T10:30:00Z","v":25381,"vw":6.774328},{"c":6.77,"h":6.8,"l":6.77,"n":36,"o":6.8,"t":"2026-10-02T10:45:00Z","v":9919,"vw":6.782499},{"c":6.77,"h":6.7901,"l":6.761,"n":75,"o":6.78,"t":"2026-10-02T11:00:00Z","v":41333,"vw":6.782778},{"c":6.83,"h":6.835,"l":6.77,"n":75,"o":6.78,"t":"2026-10-02T11:15:00Z","v":24280,"vw":6.801292},{"c":6.82,"h":6.85,"l":6.82,"n":36,"o":6.83,"t":"2026-10-02T11:30:00Z","v":53418,"vw":6.839382},{"c":6.805,"h":6.82,"l":6.8015,"n":30,"o":6.82,"t":"2026-10-02T11:45:00Z","v":17038,"vw":6.812712},{"c":6.825,"h":6.845,"l":6.8,"n":86,"o":6.8,"t":"2026-10-02T12:00:00Z","v":32735,"vw":6.823213},{"c":6.88,"h":6.89,"l":6.82,"n":131,"o":6.829,"t":"2026-10-02T12:15:00Z","v":32610,"vw":6.859527},{"c":6.97,"h":6.9991,"l":6.89,"n":443,"o":6.89,"t":"2026-10-02T12:30:00Z","v":159643,"vw":6.960094},{"c":6.95,"h":6.98,"l":6.9303,"n":298,"o":6.97,"t":"2026-10-02T12:45:00Z","v":116905,"vw":6.952489},{"c":6.97,"h":7,"l":6.94,"n":189,"o":6.95,"t":"2026-10-02T13:00:00Z","v":69165,"vw":6.968703},{"c":7.01,"h":7.02,"l":6.95,"n":476,"o":6.97,"t":"2026-10-02T13:15:00Z","v":129072,"vw":6.974188},{"c":7.02,"h":7.18,"l":6.9331,"n":2384,"o":7,"t":"2026-10-02T13:30:00Z","v":934394,"vw":7.04805},{"c":7.05,"h":7.0773,"l":6.965,"n":950,"o":7.01,"t":"2026-10-02T13:45:00Z","v":408941,"vw":7.017947},{"c":7.17,"h":7.195,"l":7.04,"n":887,"o":7.042,"t":"2026-10-02T14:00:00Z","v":547146,"vw":7.150643},{"c":7.2502,"h":7.2672,"l":7.15,"n":943,"o":7.175,"t":"2026-10-02T14:15:00Z","v":438047,"vw":7.199021},{"c":7.2701,"h":7.277,"l":7.1807,"n":604,"o":7.23,"t":"2026-10-02T14:30:00Z","v":392123,"vw":7.236525},{"c":7.0601,"h":7.28,"l":7.06,"n":596,"o":7.27,"t":"2026-10-02T14:45:00Z","v":396743,"vw":7.176102},{"c":6.9394,"h":7.09,"l":6.8926,"n":501,"o":7.07,"t":"2026-10-02T15:00:00Z","v":251843,"vw":6.990643},{"c":7.0099,"h":7.0099,"l":6.915,"n":330,"o":6.948,"t":"2026-10-02T15:15:00Z","v":176289,"vw":6.951181},{"c":6.9576,"h":7.02,"l":6.9498,"n":173,"o":7.0074,"t":"2026-10-02T15:30:00Z","v":83065,"vw":6.994584},{"c":6.925,"h":6.96,"l":6.8974,"n":235,"o":6.955,"t":"2026-10-02T15:45:00Z","v":153573,"vw":6.925474},{"c":6.955,"h":6.975,"l":6.91,"n":164,"o":6.92,"t":"2026-10-02T16:00:00Z","v":70656,"vw":6.942689},{"c":6.895,"h":6.98,"l":6.89,"n":155,"o":6.9599,"t":"2026-10-02T16:15:00Z","v":109400,"vw":6.943655},{"c":6.895,"h":6.9201,"l":6.89,"n":75,"o":6.905,"t":"2026-10-02T16:30:00Z","v":26378,"vw":6.907688},{"c":6.9065,"h":6.91,"l":6.875,"n":110,"o":6.8999,"t":"2026-10-02T16:45:00Z","v":62070,"vw":6.893431},{"c":6.87,"h":6.9199,"l":6.865,"n":107,"o":6.9001,"t":"2026-10-02T17:00:00Z","v":35615,"vw":6.889082},{"c":6.84,"h":6.8899,"l":6.84,"n":161,"o":6.87,"t":"2026-10-02T17:15:00Z","v":88472,"vw":6.86107},{"c":6.875,"h":6.88,"l":6.84,"n":73,"o":6.8475,"t":"2026-10-02T17:30:00Z","v":27213,"vw":6.86009},{"c":6.93,"h":6.935,"l":6.89,"n":103,"o":6.89,"t":"2026-10-02T17:45:00Z","v":59792,"vw":6.91695},{"c":6.9865,"h":6.9899,"l":6.94,"n":99,"o":6.94,"t":"2026-10-02T18:00:00Z","v":59107,"vw":6.971611},{"c":6.97,"h":6.985,"l":6.955,"n":96,"o":6.98,"t":"2026-10-02T18:15:00Z","v":40715,"vw":6.971439},{"c":6.985,"h":6.9922,"l":6.97,"n":108,"o":6.975,"t":"2026-10-02T18:30:00Z","v":70860,"vw":6.981501},{"c":7,"h":7.0076,"l":6.99,"n":76,"o":6.995,"t":"2026-10-02T18:45:00Z","v":66692,"vw":6.999482},{"c":7.015,"h":7.03,"l":6.9902,"n":79,"o":6.9999,"t":"2026-10-02T19:00:00Z","v":101488,"vw":6.999931},{"c":7.025,"h":7.055,"l":7,"n":169,"o":7,"t":"2026-10-02T19:15:00Z","v":174341,"vw":7.037476},{"c":7.06,"h":7.08,"l":7.0205,"n":158,"o":7.0205,"t":"2026-10-02T19:30:00Z","v":114928,"vw":7.039889},{"c":7.04,"h":7.09,"l":7.025,"n":455,"o":7.07,"t":"2026-10-02T19:45:00Z","v":320304,"vw":7.054419},{"c":7.0304,"h":7.05,"l":7.03,"n":28,"o":7.04,"t":"2026-10-02T20:00:00Z","v":12986,"vw":7.043643},{"c":7.02,"h":7.0302,"l":7.02,"n":5,"o":7.0302,"t":"2026-10-02T20:15:00Z","v":2500,"vw":7.021748},{"c":7.025,"h":7.03,"l":7.025,"n":5,"o":7.03,"t":"2026-10-02T20:30:00Z","v":1540,"vw":7.028675},{"c":7.03,"h":7.03,"l":7.0004,"n":7,"o":7.0031,"t":"2026-10-02T20:45:00Z","v":5520,"vw":7.001294},{"c":7.039,"h":7.039,"l":7.029,"n":16,"o":7.03,"t":"2026-10-02T21:00:00Z","v":51000,"vw":7.03039},{"c":7.0354,"h":7.0354,"l":7.0146,"n":5,"o":7.0146,"t":"2026-10-02T21:45:00Z","v":2892,"vw":7.027971},{"c":7.0254,"h":7.0254,"l":7.0254,"n":1,"o":7.0254,"t":"2026-10-02T22:00:00Z","v":600,"vw":7.0254},{"c":7.03,"h":7.03,"l":7.0116,"n":7,"o":7.03,"t":"2026-10-02T22:15:00Z","v":1756,"vw":7.02286},{"c":7.0392,"h":7.0392,"l":7.0392,"n":1,"o":7.0392,"t":"2026-10-02T22:45:00Z","v":188,"vw":7.0392},{"c":7.03,"h":7.05,"l":7.03,"n":10,"o":7.05,"t":"2026-10-02T23:00:00Z","v":8487,"vw":7.043046},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-02T23:15:00Z","v":1500,"vw":7.03},{"c":7.0331,"h":7.06,"l":7.0331,"n":5,"o":7.05,"t":"2026-10-02T23:30:00Z","v":2828,"vw":7.050043},{"c":7.0219,"h":7.0219,"l":7.0219,"n":1,"o":7.0219,"t":"2026-10-02T23:45:00Z","v":100,"vw":7.0219},{"c":7.09,"h":7.1,"l":7.06,"n":53,"o":7.08,"t":"2026-10-05T08:00:00Z","v":15928,"vw":7.080647},{"c":7.11,"h":7.12,"l":7.1,"n":4,"o":7.1,"t":"2026-10-05T08:15:00Z","v":8190,"vw":7.10536},{"c":7.11,"h":7.13,"l":7.105,"n":36,"o":7.12,"t":"2026-10-05T08:30:00Z","v":17913,"vw":7.118553},{"c":7.09,"h":7.1099,"l":7.08,"n":27,"o":7.1099,"t":"2026-10-05T08:45:00Z","v":14012,"vw":7.099205},{"c":7.11,"h":7.11,"l":7.1,"n":2,"o":7.1,"t":"2026-10-05T09:00:00Z","v":900,"vw":7.106667},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-10-05T09:15:00Z","v":1900,"vw":7.12},{"c":7.11,"h":7.1103,"l":7.11,"n":2,"o":7.1103,"t":"2026-10-05T09:30:00Z","v":4262,"vw":7.110282},{"c":7.1,"h":7.11,"l":7.09,"n":91,"o":7.11,"t":"2026-10-05T09:45:00Z","v":21458,"vw":7.102771},{"c":7.1,"h":7.1,"l":7.1,"n":9,"o":7.1,"t":"2026-10-05T10:00:00Z","v":5600,"vw":7.1},{"c":7.09,"h":7.1,"l":7.09,"n":8,"o":7.0995,"t":"2026-10-05T10:15:00Z","v":1562,"vw":7.0933},{"c":7.07,"h":7.09,"l":7.07,"n":10,"o":7.0899,"t":"2026-10-05T10:30:00Z","v":3109,"vw":7.08554},{"c":7.1,"h":7.1,"l":7.08,"n":25,"o":7.08,"t":"2026-10-05T10:45:00Z","v":7250,"vw":7.096414},{"c":7.06,"h":7.0985,"l":7.0415,"n":70,"o":7.0985,"t":"2026-10-05T11:00:00Z","v":62998,"vw":7.052099},{"c":7.09,"h":7.095,"l":7.07,"n":24,"o":7.07,"t":"2026-10-05T11:15:00Z","v":5978,"vw":7.082521},{"c":7.06,"h":7.0979,"l":7.06,"n":29,"o":7.09,"t":"2026-10-05T11:30:00Z","v":13234,"vw":7.076523},{"c":7.035,"h":7.05,"l":7.0297,"n":52,"o":7.05,"t":"2026-10-05T11:45:00Z","v":18878,"vw":7.034159},{"c":7.05,"h":7.05,"l":7.0299,"n":42,"o":7.04,"t":"2026-10-05T12:00:00Z","v":15998,"vw":7.037922},{"c":7.04,"h":7.06,"l":7.04,"n":49,"o":7.05,"t":"2026-10-05T12:15:00Z","v":22723,"vw":7.043748},{"c":7.0218,"h":7.04,"l":7.0106,"n":45,"o":7.04,"t":"2026-10-05T12:30:00Z","v":13861,"vw":7.031291},{"c":7.0397,"h":7.0397,"l":7.0117,"n":33,"o":7.03,"t":"2026-10-05T12:45:00Z","v":15950,"vw":7.027082},{"c":7.0481,"h":7.05,"l":7.03,"n":56,"o":7.03,"t":"2026-10-05T13:00:00Z","v":15086,"vw":7.04354},{"c":7.09,"h":7.09,"l":7.03,"n":181,"o":7.05,"t":"2026-10-05T13:15:00Z","v":36356,"vw":7.059716},{"c":7.4302,"h":7.45,"l":7.05,"n":2022,"o":7.095,"t":"2026-10-05T13:30:00Z","v":984429,"vw":7.277413},{"c":7.33,"h":7.465,"l":7.31,"n":793,"o":7.435,"t":"2026-10-05T13:45:00Z","v":305610,"vw":7.361213},{"c":7.3423,"h":7.4,"l":7.315,"n":523,"o":7.33,"t":"2026-10-05T14:00:00Z","v":234921,"vw":7.358591},{"c":7.36,"h":7.3976,"l":7.32,"n":279,"o":7.3476,"t":"2026-10-05T14:15:00Z","v":108343,"vw":7.359464},{"c":7.285,"h":7.355,"l":7.275,"n":308,"o":7.355,"t":"2026-10-05T14:30:00Z","v":93991,"vw":7.307818},{"c":7.23,"h":7.31,"l":7.2096,"n":420,"o":7.295,"t":"2026-10-05T14:45:00Z","v":218153,"vw":7.244131},{"c":7.185,"h":7.24,"l":7.165,"n":250,"o":7.235,"t":"2026-10-05T15:00:00Z","v":91404,"vw":7.19291},{"c":7.12,"h":7.1808,"l":7.1135,"n":252,"o":7.175,"t":"2026-10-05T15:15:00Z","v":109870,"vw":7.14515},{"c":7.15,"h":7.16,"l":7.12,"n":136,"o":7.12,"t":"2026-10-05T15:30:00Z","v":64558,"vw":7.149973},{"c":7.14,"h":7.16,"l":7.13,"n":62,"o":7.145,"t":"2026-10-05T15:45:00Z","v":19182,"vw":7.147835},{"c":7.125,"h":7.14,"l":7.1,"n":110,"o":7.135,"t":"2026-10-05T16:00:00Z","v":54877,"vw":7.127698},{"c":7.1571,"h":7.16,"l":7.11,"n":105,"o":7.11,"t":"2026-10-05T16:15:00Z","v":97522,"vw":7.148972},{"c":7.1965,"h":7.205,"l":7.155,"n":151,"o":7.155,"t":"2026-10-05T16:30:00Z","v":156121,"vw":7.179509},{"c":7.1633,"h":7.195,"l":7.16,"n":71,"o":7.185,"t":"2026-10-05T16:45:00Z","v":25419,"vw":7.180027},{"c":7.1407,"h":7.17,"l":7.135,"n":236,"o":7.16,"t":"2026-10-05T17:00:00Z","v":179720,"vw":7.147098},{"c":7.14,"h":7.1599,"l":7.135,"n":127,"o":7.15,"t":"2026-10-05T17:15:00Z","v":148215,"vw":7.146653},{"c":7.19,"h":7.2,"l":7.12,"n":123,"o":7.145,"t":"2026-10-05T17:30:00Z","v":79581,"vw":7.164074},{"c":7.17,"h":7.205,"l":7.165,"n":121,"o":7.2,"t":"2026-10-05T17:45:00Z","v":56483,"vw":7.186946},{"c":7.1508,"h":7.175,"l":7.14,"n":117,"o":7.175,"t":"2026-10-05T18:00:00Z","v":99171,"vw":7.159016},{"c":7.17,"h":7.18,"l":7.14,"n":105,"o":7.155,"t":"2026-10-05T18:15:00Z","v":81765,"vw":7.155454},{"c":7.145,"h":7.175,"l":7.125,"n":98,"o":7.165,"t":"2026-10-05T18:30:00Z","v":42252,"vw":7.146243},{"c":7.15,"h":7.1571,"l":7.13,"n":83,"o":7.14,"t":"2026-10-05T18:45:00Z","v":63950,"vw":7.144072},{"c":7.175,"h":7.1843,"l":7.15,"n":174,"o":7.15,"t":"2026-10-05T19:00:00Z","v":157700,"vw":7.169129},{"c":7.1499,"h":7.1785,"l":7.145,"n":87,"o":7.17,"t":"2026-10-05T19:15:00Z","v":52743,"vw":7.16202},{"c":7.14,"h":7.16,"l":7.1398,"n":125,"o":7.149,"t":"2026-10-05T19:30:00Z","v":106646,"vw":7.151167},{"c":7.05,"h":7.145,"l":7.04,"n":291,"o":7.145,"t":"2026-10-05T19:45:00Z","v":188732,"vw":7.105498},{"c":7.0678,"h":7.07,"l":7.04,"n":51,"o":7.05,"t":"2026-10-05T20:00:00Z","v":12309,"vw":7.056945},{"c":7.07,"h":7.07,"l":7.06,"n":19,"o":7.069,"t":"2026-10-05T20:15:00Z","v":8758,"vw":7.069291},{"c":7.07,"h":7.08,"l":7.065,"n":24,"o":7.07,"t":"2026-10-05T20:30:00Z","v":10508,"vw":7.072089},{"c":7.099,"h":7.15,"l":7.07,"n":35,"o":7.07,"t":"2026-10-05T20:45:00Z","v":7660,"vw":7.087497},{"c":7.0685,"h":7.0897,"l":7.0685,"n":26,"o":7.0897,"t":"2026-10-05T21:00:00Z","v":7674,"vw":7.088287},{"c":7.09,"h":7.0991,"l":7.07,"n":8,"o":7.07,"t":"2026-10-05T21:15:00Z","v":5048,"vw":7.085446},{"c":7.09,"h":7.105,"l":7.06,"n":15,"o":7.09,"t":"2026-10-05T21:30:00Z","v":2815,"vw":7.084881},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-05T21:45:00Z","v":1000,"vw":7.08},{"c":7.08,"h":7.08,"l":7.07,"n":3,"o":7.07,"t":"2026-10-05T22:00:00Z","v":1120,"vw":7.070909},{"c":7.0708,"h":7.0708,"l":7.0708,"n":1,"o":7.0708,"t":"2026-10-05T22:15:00Z","v":111,"vw":7.0708},{"c":7.0707,"h":7.09,"l":7.0707,"n":4,"o":7.09,"t":"2026-10-05T22:30:00Z","v":1167,"vw":7.087408},{"c":7.08,"h":7.08,"l":7.07,"n":2,"o":7.07,"t":"2026-10-05T22:45:00Z","v":220,"vw":7.074545},{"c":7.09,"h":7.09,"l":7.089,"n":12,"o":7.089,"t":"2026-10-05T23:00:00Z","v":15000,"vw":7.089613},{"c":7.0999,"h":7.1,"l":7.099,"n":8,"o":7.099,"t":"2026-10-05T23:15:00Z","v":15344,"vw":7.099328},{"c":7.1,"h":7.1,"l":7.09,"n":5,"o":7.09,"t":"2026-10-05T23:30:00Z","v":10400,"vw":7.09015},{"c":7.1,"h":7.1,"l":7.09,"n":7,"o":7.09,"t":"2026-10-05T23:45:00Z","v":10400,"vw":7.099231},{"c":7.16,"h":7.17,"l":7.08,"n":47,"o":7.09,"t":"2026-10-06T08:00:00Z","v":7146,"vw":7.107127},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-06T08:15:00Z","v":500,"vw":7.14},{"c":7.17,"h":7.17,"l":7.15,"n":11,"o":7.15,"t":"2026-10-06T08:45:00Z","v":1195,"vw":7.167124},{"c":7.165,"h":7.18,"l":7.16,"n":26,"o":7.16,"t":"2026-10-06T09:00:00Z","v":13206,"vw":7.175337},{"c":7.18,"h":7.18,"l":7.17,"n":14,"o":7.17,"t":"2026-10-06T09:15:00Z","v":4130,"vw":7.173596},{"c":7.141,"h":7.16,"l":7.141,"n":13,"o":7.16,"t":"2026-10-06T09:30:00Z","v":3993,"vw":7.151426},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-06T09:45:00Z","v":100,"vw":7.16},{"c":7.169,"h":7.169,"l":7.16,"n":5,"o":7.16,"t":"2026-10-06T10:00:00Z","v":1186,"vw":7.16121},{"c":7.18,"h":7.18,"l":7.17,"n":6,"o":7.17,"t":"2026-10-06T10:15:00Z","v":2400,"vw":7.173229},{"c":7.18,"h":7.18,"l":7.16,"n":8,"o":7.16,"t":"2026-10-06T10:30:00Z","v":3538,"vw":7.175773},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-06T10:45:00Z","v":1150,"vw":7.19},{"c":7.171,"h":7.2,"l":7.16,"n":31,"o":7.19,"t":"2026-10-06T11:00:00Z","v":9324,"vw":7.188429},{"c":7.212,"h":7.2286,"l":7.18,"n":46,"o":7.18,"t":"2026-10-06T11:15:00Z","v":20346,"vw":7.206079},{"c":7.21,"h":7.22,"l":7.21,"n":23,"o":7.21,"t":"2026-10-06T11:30:00Z","v":5392,"vw":7.213615},{"c":7.2203,"h":7.23,"l":7.21,"n":39,"o":7.21,"t":"2026-10-06T11:45:00Z","v":10636,"vw":7.227285},{"c":7.2497,"h":7.2497,"l":7.21,"n":27,"o":7.22,"t":"2026-10-06T12:00:00Z","v":9402,"vw":7.233447},{"c":7.22,"h":7.24,"l":7.22,"n":154,"o":7.24,"t":"2026-10-06T12:15:00Z","v":60461,"vw":7.2315},{"c":7.21,"h":7.22,"l":7.2,"n":40,"o":7.2102,"t":"2026-10-06T12:30:00Z","v":22318,"vw":7.206378},{"c":7.2,"h":7.21,"l":7.1898,"n":48,"o":7.21,"t":"2026-10-06T12:45:00Z","v":30297,"vw":7.194692},{"c":7.1807,"h":7.2199,"l":7.18,"n":44,"o":7.21,"t":"2026-10-06T13:00:00Z","v":16592,"vw":7.199327},{"c":7.16,"h":7.18,"l":7.1295,"n":147,"o":7.18,"t":"2026-10-06T13:15:00Z","v":50670,"vw":7.145915},{"c":7.27,"h":7.39,"l":7.17,"n":1263,"o":7.19,"t":"2026-10-06T13:30:00Z","v":728529,"vw":7.292889},{"c":7.3403,"h":7.36,"l":7.2399,"n":546,"o":7.275,"t":"2026-10-06T13:45:00Z","v":288746,"vw":7.307891},{"c":7.2907,"h":7.405,"l":7.275,"n":466,"o":7.35,"t":"2026-10-06T14:00:00Z","v":238999,"vw":7.34479},{"c":7.2218,"h":7.3299,"l":7.2218,"n":299,"o":7.2977,"t":"2026-10-06T14:15:00Z","v":128857,"vw":7.289193},{"c":7.3377,"h":7.3399,"l":7.22,"n":259,"o":7.225,"t":"2026-10-06T14:30:00Z","v":134682,"vw":7.26887},{"c":7.3207,"h":7.3407,"l":7.28,"n":160,"o":7.3201,"t":"2026-10-06T14:45:00Z","v":63613,"vw":7.312661},{"c":7.3323,"h":7.3677,"l":7.31,"n":212,"o":7.3199,"t":"2026-10-06T15:00:00Z","v":123786,"vw":7.338599},{"c":7.29,"h":7.3266,"l":7.29,"n":163,"o":7.325,"t":"2026-10-06T15:15:00Z","v":74701,"vw":7.311403},{"c":7.295,"h":7.31,"l":7.28,"n":128,"o":7.3,"t":"2026-10-06T15:30:00Z","v":89327,"vw":7.292466},{"c":7.3097,"h":7.32,"l":7.285,"n":101,"o":7.29,"t":"2026-10-06T15:45:00Z","v":77054,"vw":7.296792},{"c":7.2999,"h":7.33,"l":7.2999,"n":109,"o":7.31,"t":"2026-10-06T16:00:00Z","v":61848,"vw":7.318817},{"c":7.3001,"h":7.305,"l":7.28,"n":153,"o":7.3,"t":"2026-10-06T16:15:00Z","v":89966,"vw":7.290981},{"c":7.3911,"h":7.3971,"l":7.2993,"n":136,"o":7.2993,"t":"2026-10-06T16:30:00Z","v":86336,"vw":7.341539},{"c":7.46,"h":7.49,"l":7.38,"n":455,"o":7.395,"t":"2026-10-06T16:45:00Z","v":320119,"vw":7.437537},{"c":7.4199,"h":7.4777,"l":7.4,"n":242,"o":7.4777,"t":"2026-10-06T17:00:00Z","v":156015,"vw":7.438692},{"c":7.405,"h":7.425,"l":7.3904,"n":138,"o":7.42,"t":"2026-10-06T17:15:00Z","v":66717,"vw":7.406515},{"c":7.4,"h":7.44,"l":7.4,"n":97,"o":7.405,"t":"2026-10-06T17:30:00Z","v":73659,"vw":7.415741},{"c":7.425,"h":7.4266,"l":7.39,"n":145,"o":7.4,"t":"2026-10-06T17:45:00Z","v":75983,"vw":7.405947},{"c":7.4,"h":7.44,"l":7.4,"n":116,"o":7.43,"t":"2026-10-06T18:00:00Z","v":69295,"vw":7.420628},{"c":7.365,"h":7.41,"l":7.36,"n":98,"o":7.4,"t":"2026-10-06T18:15:00Z","v":44456,"vw":7.371922},{"c":7.355,"h":7.37,"l":7.3369,"n":93,"o":7.365,"t":"2026-10-06T18:30:00Z","v":79883,"vw":7.357083},{"c":7.385,"h":7.395,"l":7.3494,"n":44,"o":7.36,"t":"2026-10-06T18:45:00Z","v":33313,"vw":7.365533},{"c":7.3629,"h":7.4,"l":7.36,"n":70,"o":7.385,"t":"2026-10-06T19:00:00Z","v":36734,"vw":7.379877},{"c":7.315,"h":7.3504,"l":7.315,"n":109,"o":7.3504,"t":"2026-10-06T19:15:00Z","v":100298,"vw":7.32811},{"c":7.305,"h":7.335,"l":7.28,"n":463,"o":7.3134,"t":"2026-10-06T19:30:00Z","v":374877,"vw":7.307735},{"c":7.275,"h":7.3101,"l":7.26,"n":197,"o":7.3,"t":"2026-10-06T19:45:00Z","v":131450,"vw":7.277454},{"c":7.29,"h":7.29,"l":7.28,"n":19,"o":7.28,"t":"2026-10-06T20:00:00Z","v":7844,"vw":7.288151},{"c":7.29,"h":7.29,"l":7.2899,"n":4,"o":7.2899,"t":"2026-10-06T20:15:00Z","v":942,"vw":7.289985},{"c":7.29,"h":7.29,"l":7.2885,"n":8,"o":7.29,"t":"2026-10-06T20:30:00Z","v":3493,"vw":7.289901},{"c":7.29,"h":7.29,"l":7.289,"n":5,"o":7.289,"t":"2026-10-06T20:45:00Z","v":735,"vw":7.289706},{"c":7.3,"h":7.3,"l":7.29,"n":11,"o":7.29,"t":"2026-10-06T21:00:00Z","v":13904,"vw":7.29757},{"c":7.3099,"h":7.3099,"l":7.3,"n":3,"o":7.3,"t":"2026-10-06T21:15:00Z","v":5024,"vw":7.300236},{"c":7.3001,"h":7.31,"l":7.3,"n":12,"o":7.3,"t":"2026-10-06T21:30:00Z","v":7393,"vw":7.301495},{"c":7.38,"h":7.38,"l":7.34,"n":5,"o":7.38,"t":"2026-10-06T21:45:00Z","v":816,"vw":7.372},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-06T22:00:00Z","v":100,"vw":7.35},{"c":7.371,"h":7.371,"l":7.371,"n":1,"o":7.371,"t":"2026-10-06T22:15:00Z","v":750,"vw":7.371},{"c":7.31,"h":7.31,"l":7.3009,"n":5,"o":7.31,"t":"2026-10-06T22:30:00Z","v":6300,"vw":7.302778},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-06T22:45:00Z","v":8100,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-06T23:00:00Z","v":100,"vw":7.3},{"c":7.31,"h":7.31,"l":7.3,"n":6,"o":7.3,"t":"2026-10-06T23:15:00Z","v":3300,"vw":7.30626},{"c":7.306,"h":7.306,"l":7.306,"n":1,"o":7.306,"t":"2026-10-06T23:30:00Z","v":5000,"vw":7.306},{"c":7.3195,"h":7.3195,"l":7.29,"n":9,"o":7.3069,"t":"2026-10-06T23:45:00Z","v":6598,"vw":7.310935},{"c":7.22,"h":7.26,"l":7.2,"n":23,"o":7.2,"t":"2026-10-07T08:00:00Z","v":9855,"vw":7.227208},{"c":7.2,"h":7.22,"l":7.2,"n":4,"o":7.22,"t":"2026-10-07T08:15:00Z","v":3662,"vw":7.214618},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-07T08:30:00Z","v":511,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-07T08:45:00Z","v":400,"vw":7.2},{"c":7.13,"h":7.2,"l":7.13,"n":98,"o":7.2,"t":"2026-10-07T09:00:00Z","v":34287,"vw":7.157726},{"c":7.1,"h":7.12,"l":7.1,"n":30,"o":7.12,"t":"2026-10-07T09:15:00Z","v":24666,"vw":7.102165},{"c":7.0606,"h":7.1,"l":7.06,"n":81,"o":7.1,"t":"2026-10-07T09:30:00Z","v":125158,"vw":7.08923},{"c":7.07,"h":7.08,"l":7.07,"n":10,"o":7.07,"t":"2026-10-07T09:45:00Z","v":6900,"vw":7.072754},{"c":7.0716,"h":7.099,"l":7.07,"n":26,"o":7.08,"t":"2026-10-07T10:00:00Z","v":16009,"vw":7.081767},{"c":7.08,"h":7.08,"l":7.08,"n":14,"o":7.08,"t":"2026-10-07T10:15:00Z","v":6483,"vw":7.08},{"c":7.07,"h":7.07,"l":7.068,"n":9,"o":7.07,"t":"2026-10-07T10:30:00Z","v":8752,"vw":7.068753},{"c":7.06,"h":7.07,"l":7.04,"n":82,"o":7.07,"t":"2026-10-07T10:45:00Z","v":52557,"vw":7.051226},{"c":6.99,"h":7.065,"l":6.9,"n":461,"o":7.06,"t":"2026-10-07T11:00:00Z","v":141185,"vw":6.963632},{"c":6.99,"h":7,"l":6.97,"n":70,"o":7,"t":"2026-10-07T11:15:00Z","v":92591,"vw":6.98873},{"c":6.9894,"h":6.9981,"l":6.96,"n":63,"o":6.98,"t":"2026-10-07T11:30:00Z","v":61188,"vw":6.982482},{"c":6.98,"h":7.02,"l":6.89,"n":462,"o":6.98,"t":"2026-10-07T11:45:00Z","v":171770,"vw":6.970181},{"c":7.02,"h":7.02,"l":6.98,"n":69,"o":6.98,"t":"2026-10-07T12:00:00Z","v":46508,"vw":7.000844},{"c":7,"h":7.03,"l":6.995,"n":74,"o":7.03,"t":"2026-10-07T12:15:00Z","v":35951,"vw":7.008587},{"c":7.03,"h":7.0374,"l":6.99,"n":46,"o":6.999,"t":"2026-10-07T12:30:00Z","v":34651,"vw":7.010098},{"c":7.0495,"h":7.05,"l":7.01,"n":32,"o":7.03,"t":"2026-10-07T12:45:00Z","v":8405,"vw":7.033468},{"c":7.04,"h":7.08,"l":7.04,"n":119,"o":7.05,"t":"2026-10-07T13:00:00Z","v":66314,"vw":7.065312},{"c":7.045,"h":7.07,"l":7.04,"n":150,"o":7.04,"t":"2026-10-07T13:15:00Z","v":42896,"vw":7.055994},{"c":7.11,"h":7.26,"l":6.94,"n":1619,"o":7.04,"t":"2026-10-07T13:30:00Z","v":808472,"vw":7.134101},{"c":7.155,"h":7.21,"l":7.065,"n":581,"o":7.12,"t":"2026-10-07T13:45:00Z","v":256348,"vw":7.122419},{"c":7.09,"h":7.1477,"l":7.08,"n":254,"o":7.14,"t":"2026-10-07T14:00:00Z","v":112960,"vw":7.105127},{"c":7.09,"h":7.13,"l":7.07,"n":305,"o":7.095,"t":"2026-10-07T14:15:00Z","v":108839,"vw":7.100736},{"c":7.1071,"h":7.12,"l":7.075,"n":138,"o":7.0893,"t":"2026-10-07T14:30:00Z","v":119702,"vw":7.094282},{"c":7.145,"h":7.155,"l":7.085,"n":146,"o":7.115,"t":"2026-10-07T14:45:00Z","v":149183,"vw":7.136492},{"c":7.1601,"h":7.17,"l":7.11,"n":193,"o":7.135,"t":"2026-10-07T15:00:00Z","v":123553,"vw":7.138822},{"c":7.1,"h":7.155,"l":7.1,"n":132,"o":7.15,"t":"2026-10-07T15:15:00Z","v":64750,"vw":7.122115},{"c":7.235,"h":7.237,"l":7.095,"n":229,"o":7.095,"t":"2026-10-07T15:30:00Z","v":154734,"vw":7.194596},{"c":7.26,"h":7.2601,"l":7.19,"n":291,"o":7.23,"t":"2026-10-07T15:45:00Z","v":221029,"vw":7.218317},{"c":7.18,"h":7.2593,"l":7.1723,"n":176,"o":7.23,"t":"2026-10-07T16:00:00Z","v":137348,"vw":7.214759},{"c":7.185,"h":7.19,"l":7.1729,"n":68,"o":7.18,"t":"2026-10-07T16:15:00Z","v":23285,"vw":7.181345},{"c":7.205,"h":7.2097,"l":7.1677,"n":80,"o":7.175,"t":"2026-10-07T16:30:00Z","v":61008,"vw":7.194845},{"c":7.165,"h":7.2177,"l":7.15,"n":60,"o":7.21,"t":"2026-10-07T16:45:00Z","v":62392,"vw":7.177564},{"c":7.215,"h":7.2257,"l":7.155,"n":153,"o":7.155,"t":"2026-10-07T17:00:00Z","v":158371,"vw":7.195709},{"c":7.2023,"h":7.24,"l":7.2023,"n":89,"o":7.2023,"t":"2026-10-07T17:15:00Z","v":54808,"vw":7.230754},{"c":7.235,"h":7.235,"l":7.195,"n":38,"o":7.205,"t":"2026-10-07T17:30:00Z","v":24464,"vw":7.209409},{"c":7.2299,"h":7.24,"l":7.22,"n":72,"o":7.2277,"t":"2026-10-07T17:45:00Z","v":101389,"vw":7.234879},{"c":7.1808,"h":7.2599,"l":7.175,"n":83,"o":7.2297,"t":"2026-10-07T18:00:00Z","v":95776,"vw":7.203452},{"c":7.185,"h":7.197,"l":7.18,"n":22,"o":7.195,"t":"2026-10-07T18:15:00Z","v":7658,"vw":7.189025},{"c":7.21,"h":7.21,"l":7.18,"n":32,"o":7.19,"t":"2026-10-07T18:30:00Z","v":18738,"vw":7.189862},{"c":7.2151,"h":7.225,"l":7.21,"n":48,"o":7.21,"t":"2026-10-07T18:45:00Z","v":29994,"vw":7.214866},{"c":7.175,"h":7.245,"l":7.16,"n":133,"o":7.21,"t":"2026-10-07T19:00:00Z","v":121631,"vw":7.184441},{"c":7.16,"h":7.1999,"l":7.16,"n":55,"o":7.19,"t":"2026-10-07T19:15:00Z","v":33549,"vw":7.186427},{"c":7.185,"h":7.1993,"l":7.16,"n":71,"o":7.16,"t":"2026-10-07T19:30:00Z","v":40798,"vw":7.182033},{"c":7.155,"h":7.21,"l":7.15,"n":209,"o":7.19,"t":"2026-10-07T19:45:00Z","v":130811,"vw":7.176597},{"c":7.149,"h":7.15,"l":7.1201,"n":25,"o":7.15,"t":"2026-10-07T20:00:00Z","v":9479,"vw":7.131568},{"c":7.1402,"h":7.15,"l":7.13,"n":26,"o":7.1341,"t":"2026-10-07T20:15:00Z","v":19684,"vw":7.136179},{"c":7.17,"h":7.17,"l":7.1399,"n":26,"o":7.14,"t":"2026-10-07T20:30:00Z","v":7239,"vw":7.148343},{"c":7.17,"h":7.179,"l":7.169,"n":5,"o":7.17,"t":"2026-10-07T20:45:00Z","v":1911,"vw":7.170419},{"c":7.16,"h":7.16,"l":7.05,"n":49,"o":7.15,"t":"2026-10-07T21:00:00Z","v":30345,"vw":7.084076},{"c":7.14,"h":7.1999,"l":7.13,"n":20,"o":7.13,"t":"2026-10-07T21:15:00Z","v":17017,"vw":7.142405},{"c":7.1552,"h":7.1552,"l":7.1552,"n":3,"o":7.1552,"t":"2026-10-07T21:30:00Z","v":475,"vw":7.1552},{"c":7.2063,"h":7.2063,"l":7.19,"n":2,"o":7.19,"t":"2026-10-07T21:45:00Z","v":600,"vw":7.203583},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-07T22:00:00Z","v":1000,"vw":7.17},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-07T22:15:00Z","v":111,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-07T22:30:00Z","v":100,"vw":7.18},{"c":7.181,"h":7.181,"l":7.181,"n":1,"o":7.181,"t":"2026-10-07T22:45:00Z","v":200,"vw":7.181},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-07T23:15:00Z","v":500,"vw":7.18},{"c":7.1909,"h":7.1909,"l":7.1909,"n":1,"o":7.1909,"t":"2026-10-07T23:30:00Z","v":101,"vw":7.1909},{"c":7.2,"h":7.2054,"l":7.19,"n":4,"o":7.2054,"t":"2026-10-07T23:45:00Z","v":3374,"vw":7.199727},{"c":7.03,"h":7.12,"l":6.985,"n":147,"o":7.1,"t":"2026-10-08T08:00:00Z","v":24900,"vw":7.016917},{"c":7.05,"h":7.05,"l":7.05,"n":12,"o":7.05,"t":"2026-10-08T08:15:00Z","v":2500,"vw":7.05},{"c":7.04,"h":7.07,"l":7.04,"n":9,"o":7.06,"t":"2026-10-08T08:30:00Z","v":5195,"vw":7.048029},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-08T08:45:00Z","v":325,"vw":7.04},{"c":7.06,"h":7.06,"l":7.04,"n":9,"o":7.04,"t":"2026-10-08T09:00:00Z","v":3070,"vw":7.048606},{"c":7.07,"h":7.07,"l":7.06,"n":6,"o":7.06,"t":"2026-10-08T09:15:00Z","v":1004,"vw":7.065},{"c":7.065,"h":7.08,"l":7.06,"n":12,"o":7.06,"t":"2026-10-08T09:30:00Z","v":3920,"vw":7.067303},{"c":7.02,"h":7.06,"l":7.02,"n":9,"o":7.06,"t":"2026-10-08T09:45:00Z","v":1700,"vw":7.044848},{"c":7.035,"h":7.035,"l":7.03,"n":6,"o":7.03,"t":"2026-10-08T10:00:00Z","v":1600,"vw":7.033125},{"c":6.97,"h":7.03,"l":6.97,"n":35,"o":7.03,"t":"2026-10-08T10:15:00Z","v":8470,"vw":6.991478},{"c":6.98,"h":6.98,"l":6.96,"n":36,"o":6.96,"t":"2026-10-08T10:30:00Z","v":4199,"vw":6.968763},{"c":6.9404,"h":6.98,"l":6.93,"n":102,"o":6.98,"t":"2026-10-08T10:45:00Z","v":12870,"vw":6.954098},{"c":6.9794,"h":6.98,"l":6.9517,"n":108,"o":6.97,"t":"2026-10-08T11:00:00Z","v":127532,"vw":6.97036},{"c":7.005,"h":7.005,"l":6.98,"n":34,"o":6.98,"t":"2026-10-08T11:15:00Z","v":34056,"vw":6.989393},{"c":6.995,"h":7.02,"l":6.99,"n":165,"o":7.005,"t":"2026-10-08T11:30:00Z","v":81949,"vw":7.005992},{"c":7.01,"h":7.03,"l":7,"n":82,"o":7.01,"t":"2026-10-08T11:45:00Z","v":40341,"vw":7.009857},{"c":6.9998,"h":7.01,"l":6.9903,"n":42,"o":7,"t":"2026-10-08T12:00:00Z","v":12494,"vw":7.005526},{"c":6.975,"h":6.99,"l":6.95,"n":109,"o":6.99,"t":"2026-10-08T12:15:00Z","v":56184,"vw":6.976437},{"c":6.9798,"h":6.98,"l":6.96,"n":41,"o":6.98,"t":"2026-10-08T12:30:00Z","v":29259,"vw":6.969404},{"c":7,"h":7.02,"l":6.98,"n":59,"o":6.98,"t":"2026-10-08T12:45:00Z","v":14348,"vw":6.997049},{"c":7.0102,"h":7.03,"l":7,"n":187,"o":7,"t":"2026-10-08T13:00:00Z","v":44544,"vw":7.017945},{"c":6.98,"h":7.04,"l":6.97,"n":294,"o":7.01,"t":"2026-10-08T13:15:00Z","v":68717,"vw":7.006789},{"c":6.92,"h":7.01,"l":6.855,"n":1164,"o":7,"t":"2026-10-08T13:30:00Z","v":403530,"vw":6.942685},{"c":6.92,"h":6.94,"l":6.885,"n":353,"o":6.915,"t":"2026-10-08T13:45:00Z","v":184417,"vw":6.912906},{"c":6.9399,"h":6.96,"l":6.885,"n":249,"o":6.93,"t":"2026-10-08T14:00:00Z","v":97282,"vw":6.917933},{"c":7.0315,"h":7.0315,"l":6.9399,"n":273,"o":6.94,"t":"2026-10-08T14:15:00Z","v":126516,"vw":6.988948},{"c":6.97,"h":7.0388,"l":6.9503,"n":199,"o":7.03,"t":"2026-10-08T14:30:00Z","v":92619,"vw":7.008974},{"c":6.92,"h":6.9807,"l":6.9106,"n":151,"o":6.965,"t":"2026-10-08T14:45:00Z","v":79779,"vw":6.956059},{"c":6.91,"h":6.9298,"l":6.87,"n":248,"o":6.915,"t":"2026-10-08T15:00:00Z","v":222316,"vw":6.896362},{"c":6.88,"h":6.935,"l":6.87,"n":294,"o":6.9,"t":"2026-10-08T15:15:00Z","v":214219,"vw":6.899466},{"c":6.9101,"h":6.92,"l":6.8326,"n":267,"o":6.8785,"t":"2026-10-08T15:30:00Z","v":118172,"vw":6.859258},{"c":6.9,"h":6.92,"l":6.88,"n":95,"o":6.91,"t":"2026-10-08T15:45:00Z","v":53516,"vw":6.90059},{"c":6.903,"h":6.9173,"l":6.884,"n":119,"o":6.905,"t":"2026-10-08T16:00:00Z","v":45219,"vw":6.901053},{"c":6.99,"h":7.02,"l":6.905,"n":418,"o":6.905,"t":"2026-10-08T16:15:00Z","v":330347,"vw":6.962095},{"c":6.56,"h":7.06,"l":6.54,"n":3917,"o":6.99,"t":"2026-10-08T16:30:00Z","v":2223612,"vw":6.759188},{"c":6.35,"h":6.695,"l":6.265,"n":5141,"o":6.55,"t":"2026-10-08T16:45:00Z","v":2699268,"vw":6.448568},{"c":6.475,"h":6.48,"l":6.29,"n":895,"o":6.34,"t":"2026-10-08T17:00:00Z","v":557042,"vw":6.392719},{"c":6.5123,"h":6.52,"l":6.3499,"n":656,"o":6.4701,"t":"2026-10-08T17:15:00Z","v":355500,"vw":6.437106},{"c":6.5599,"h":6.61,"l":6.495,"n":396,"o":6.52,"t":"2026-10-08T17:30:00Z","v":441190,"vw":6.531139},{"c":6.4793,"h":6.5607,"l":6.455,"n":237,"o":6.56,"t":"2026-10-08T17:45:00Z","v":123715,"vw":6.492396},{"c":6.4,"h":6.52,"l":6.375,"n":308,"o":6.49,"t":"2026-10-08T18:00:00Z","v":319096,"vw":6.421467},{"c":6.419,"h":6.46,"l":6.375,"n":315,"o":6.395,"t":"2026-10-08T18:15:00Z","v":216066,"vw":6.428062},{"c":6.36,"h":6.43,"l":6.345,"n":360,"o":6.42,"t":"2026-10-08T18:30:00Z","v":347479,"vw":6.383282},{"c":6.33,"h":6.39,"l":6.32,"n":203,"o":6.37,"t":"2026-10-08T18:45:00Z","v":144423,"vw":6.363612},{"c":6.31,"h":6.34,"l":6.28,"n":494,"o":6.325,"t":"2026-10-08T19:00:00Z","v":430893,"vw":6.307971},{"c":6.33,"h":6.38,"l":6.285,"n":217,"o":6.31,"t":"2026-10-08T19:15:00Z","v":142719,"vw":6.332799},{"c":6.33,"h":6.35,"l":6.305,"n":192,"o":6.33,"t":"2026-10-08T19:30:00Z","v":73522,"vw":6.327955},{"c":6.3509,"h":6.357,"l":6.3011,"n":617,"o":6.335,"t":"2026-10-08T19:45:00Z","v":391775,"vw":6.323291},{"c":6.4,"h":6.41,"l":6.3303,"n":100,"o":6.36,"t":"2026-10-08T20:00:00Z","v":44035,"vw":6.380566},{"c":6.41,"h":6.41,"l":6.409,"n":21,"o":6.41,"t":"2026-10-08T20:15:00Z","v":8102,"vw":6.409432},{"c":6.42,"h":6.42,"l":6.41,"n":23,"o":6.41,"t":"2026-10-08T20:30:00Z","v":24052,"vw":6.410749},{"c":6.44,"h":6.44,"l":6.4298,"n":15,"o":6.43,"t":"2026-10-08T20:45:00Z","v":10832,"vw":6.430991},{"c":6.4396,"h":6.449,"l":6.4396,"n":6,"o":6.44,"t":"2026-10-08T21:00:00Z","v":1863,"vw":6.443038},{"c":6.43,"h":6.44,"l":6.421,"n":31,"o":6.431,"t":"2026-10-08T21:15:00Z","v":12847,"vw":6.429428},{"c":6.43,"h":6.43,"l":6.42,"n":45,"o":6.43,"t":"2026-10-08T21:30:00Z","v":9979,"vw":6.426989},{"c":6.43,"h":6.44,"l":6.42,"n":10,"o":6.421,"t":"2026-10-08T21:45:00Z","v":9871,"vw":6.421416},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-08T22:00:00Z","v":1000,"vw":6.43},{"c":6.43,"h":6.4398,"l":6.42,"n":68,"o":6.435,"t":"2026-10-08T22:15:00Z","v":6202,"vw":6.429496},{"c":6.439,"h":6.44,"l":6.43,"n":21,"o":6.44,"t":"2026-10-08T22:30:00Z","v":12394,"vw":6.437141},{"c":6.419,"h":6.44,"l":6.41,"n":18,"o":6.44,"t":"2026-10-08T22:45:00Z","v":36100,"vw":6.425078},{"c":6.4001,"h":6.41,"l":6.4,"n":6,"o":6.41,"t":"2026-10-08T23:00:00Z","v":6776,"vw":6.403049},{"c":6.41,"h":6.42,"l":6.401,"n":9,"o":6.401,"t":"2026-10-08T23:15:00Z","v":6385,"vw":6.416073},{"c":6.4,"h":6.4099,"l":6.39,"n":27,"o":6.4098,"t":"2026-10-08T23:30:00Z","v":2995,"vw":6.402013},{"c":6.4,"h":6.409,"l":6.39,"n":16,"o":6.4,"t":"2026-10-08T23:45:00Z","v":14518,"vw":6.400459},{"c":6.6,"h":6.644,"l":6.53,"n":233,"o":6.644,"t":"2026-10-09T08:00:00Z","v":164578,"vw":6.577985},{"c":6.58,"h":6.6,"l":6.58,"n":35,"o":6.6,"t":"2026-10-09T08:15:00Z","v":25276,"vw":6.597839},{"c":6.59,"h":6.59,"l":6.5897,"n":33,"o":6.59,"t":"2026-10-09T08:30:00Z","v":3718,"vw":6.589912},{"c":6.5999,"h":6.6,"l":6.5995,"n":6,"o":6.6,"t":"2026-10-09T08:45:00Z","v":6371,"vw":6.599973},{"c":6.57,"h":6.59,"l":6.57,"n":12,"o":6.5895,"t":"2026-10-09T09:00:00Z","v":4694,"vw":6.582347},{"c":6.55,"h":6.57,"l":6.55,"n":6,"o":6.57,"t":"2026-10-09T09:15:00Z","v":1010,"vw":6.558482},{"c":6.54,"h":6.59,"l":6.54,"n":77,"o":6.56,"t":"2026-10-09T09:30:00Z","v":19388,"vw":6.566456},{"c":6.5497,"h":6.55,"l":6.54,"n":16,"o":6.54,"t":"2026-10-09T09:45:00Z","v":3556,"vw":6.541938},{"c":6.555,"h":6.5699,"l":6.55,"n":18,"o":6.5595,"t":"2026-10-09T10:00:00Z","v":2334,"vw":6.556871},{"c":6.57,"h":6.57,"l":6.56,"n":8,"o":6.56,"t":"2026-10-09T10:15:00Z","v":1413,"vw":6.566925},{"c":6.55,"h":6.57,"l":6.55,"n":42,"o":6.57,"t":"2026-10-09T10:30:00Z","v":11895,"vw":6.566389},{"c":6.59,"h":6.59,"l":6.55,"n":104,"o":6.55,"t":"2026-10-09T10:45:00Z","v":32380,"vw":6.5654},{"c":6.57,"h":6.59,"l":6.5402,"n":218,"o":6.59,"t":"2026-10-09T11:00:00Z","v":73608,"vw":6.568272},{"c":6.57,"h":6.579,"l":6.56,"n":24,"o":6.579,"t":"2026-10-09T11:15:00Z","v":11639,"vw":6.569183},{"c":6.56,"h":6.58,"l":6.56,"n":28,"o":6.5701,"t":"2026-10-09T11:30:00Z","v":13807,"vw":6.57244},{"c":6.58,"h":6.59,"l":6.56,"n":17,"o":6.56,"t":"2026-10-09T11:45:00Z","v":5588,"vw":6.572416},{"c":6.57,"h":6.5702,"l":6.55,"n":28,"o":6.57,"t":"2026-10-09T12:00:00Z","v":10772,"vw":6.56651},{"c":6.57,"h":6.57,"l":6.55,"n":40,"o":6.57,"t":"2026-10-09T12:15:00Z","v":56867,"vw":6.569186},{"c":6.51,"h":6.56,"l":6.51,"n":98,"o":6.56,"t":"2026-10-09T12:30:00Z","v":81751,"vw":6.548929},{"c":6.515,"h":6.52,"l":6.495,"n":64,"o":6.51,"t":"2026-10-09T12:45:00Z","v":13405,"vw":6.508726},{"c":6.5,"h":6.5298,"l":6.49,"n":62,"o":6.51,"t":"2026-10-09T13:00:00Z","v":57361,"vw":6.518515},{"c":6.53,"h":6.55,"l":6.5,"n":120,"o":6.5,"t":"2026-10-09T13:15:00Z","v":60638,"vw":6.519111},{"c":6.79,"h":6.8899,"l":6.4801,"n":1815,"o":6.52,"t":"2026-10-09T13:30:00Z","v":1638139,"vw":6.78395},{"c":6.72,"h":6.9023,"l":6.71,"n":663,"o":6.79,"t":"2026-10-09T13:45:00Z","v":360568,"vw":6.838625},{"c":6.845,"h":6.8793,"l":6.6622,"n":317,"o":6.69,"t":"2026-10-09T14:00:00Z","v":288514,"vw":6.799634},{"c":6.9501,"h":6.98,"l":6.815,"n":399,"o":6.85,"t":"2026-10-09T14:15:00Z","v":322948,"vw":6.919286},{"c":7,"h":7.0271,"l":6.95,"n":472,"o":6.9698,"t":"2026-10-09T14:30:00Z","v":309121,"vw":6.983472},{"c":7.025,"h":7.05,"l":6.9821,"n":299,"o":6.99,"t":"2026-10-09T14:45:00Z","v":187966,"vw":7.014883},{"c":7.01,"h":7.05,"l":6.99,"n":255,"o":7.0277,"t":"2026-10-09T15:00:00Z","v":105463,"vw":7.020414},{"c":6.955,"h":7.03,"l":6.95,"n":210,"o":7,"t":"2026-10-09T15:15:00Z","v":109945,"vw":6.987391},{"c":6.9776,"h":7.02,"l":6.9501,"n":129,"o":6.96,"t":"2026-10-09T15:30:00Z","v":135009,"vw":7.000573},{"c":6.975,"h":6.9899,"l":6.95,"n":106,"o":6.96,"t":"2026-10-09T15:45:00Z","v":93198,"vw":6.970552},{"c":6.9693,"h":7.02,"l":6.965,"n":128,"o":6.965,"t":"2026-10-09T16:00:00Z","v":56439,"vw":6.981459},{"c":6.995,"h":7,"l":6.975,"n":75,"o":6.975,"t":"2026-10-09T16:15:00Z","v":59290,"vw":6.994236},{"c":6.97,"h":7.0051,"l":6.955,"n":104,"o":6.9997,"t":"2026-10-09T16:30:00Z","v":20976,"vw":6.974978},{"c":6.97,"h":6.985,"l":6.96,"n":105,"o":6.97,"t":"2026-10-09T16:45:00Z","v":44151,"vw":6.969484},{"c":6.945,"h":6.96,"l":6.925,"n":119,"o":6.955,"t":"2026-10-09T17:00:00Z","v":27269,"vw":6.942544},{"c":6.935,"h":6.9527,"l":6.9298,"n":87,"o":6.9498,"t":"2026-10-09T17:15:00Z","v":16079,"vw":6.93826},{"c":6.975,"h":6.98,"l":6.935,"n":109,"o":6.935,"t":"2026-10-09T17:30:00Z","v":51150,"vw":6.967913},{"c":7.07,"h":7.08,"l":6.99,"n":178,"o":6.99,"t":"2026-10-09T17:45:00Z","v":113031,"vw":7.039239},{"c":7.0223,"h":7.07,"l":7.02,"n":95,"o":7.0696,"t":"2026-10-09T18:00:00Z","v":42188,"vw":7.035745},{"c":7.005,"h":7.035,"l":7.005,"n":74,"o":7.02,"t":"2026-10-09T18:15:00Z","v":23624,"vw":7.022508},{"c":6.99,"h":7.0051,"l":6.9898,"n":67,"o":7.0007,"t":"2026-10-09T18:30:00Z","v":18736,"vw":6.996752},{"c":6.98,"h":7.03,"l":6.98,"n":75,"o":7,"t":"2026-10-09T18:45:00Z","v":65163,"vw":7.010804},{"c":6.9998,"h":7.02,"l":6.985,"n":114,"o":6.9901,"t":"2026-10-09T19:00:00Z","v":53773,"vw":7.001425},{"c":6.99,"h":7.02,"l":6.99,"n":81,"o":6.9925,"t":"2026-10-09T19:15:00Z","v":37344,"vw":7.007053},{"c":7,"h":7.03,"l":6.99,"n":92,"o":7,"t":"2026-10-09T19:30:00Z","v":58020,"vw":7.002489},{"c":6.94,"h":7.02,"l":6.93,"n":223,"o":7.01,"t":"2026-10-09T19:45:00Z","v":146354,"vw":6.97474},{"c":6.9393,"h":6.9697,"l":6.93,"n":62,"o":6.95,"t":"2026-10-09T20:00:00Z","v":4476,"vw":6.951782},{"c":6.935,"h":6.94,"l":6.93,"n":4,"o":6.94,"t":"2026-10-09T20:15:00Z","v":2160,"vw":6.938009},{"c":6.94,"h":6.94,"l":6.9301,"n":7,"o":6.9301,"t":"2026-10-09T20:30:00Z","v":1552,"vw":6.936693},{"c":6.95,"h":6.97,"l":6.95,"n":2,"o":6.97,"t":"2026-10-09T20:45:00Z","v":1863,"vw":6.963237},{"c":6.9796,"h":6.9796,"l":6.95,"n":4,"o":6.95,"t":"2026-10-09T21:00:00Z","v":1299,"vw":6.961393},{"c":6.93,"h":6.95,"l":6.93,"n":8,"o":6.95,"t":"2026-10-09T21:15:00Z","v":2913,"vw":6.935355},{"c":6.9854,"h":6.9854,"l":6.93,"n":31,"o":6.95,"t":"2026-10-09T21:30:00Z","v":29860,"vw":6.959014},{"c":6.94,"h":6.98,"l":6.9303,"n":5,"o":6.98,"t":"2026-10-09T21:45:00Z","v":1194,"vw":6.946386},{"c":6.9493,"h":6.95,"l":6.9493,"n":2,"o":6.95,"t":"2026-10-09T22:00:00Z","v":1200,"vw":6.949883},{"c":6.93,"h":6.9487,"l":6.93,"n":7,"o":6.9487,"t":"2026-10-09T22:15:00Z","v":940,"vw":6.937401},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-09T22:30:00Z","v":500,"vw":6.94},{"c":6.93,"h":6.9315,"l":6.93,"n":2,"o":6.9315,"t":"2026-10-09T22:45:00Z","v":543,"vw":6.931105},{"c":6.9554,"h":6.9554,"l":6.9476,"n":3,"o":6.9476,"t":"2026-10-09T23:00:00Z","v":6350,"vw":6.950175},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-09T23:30:00Z","v":104,"vw":6.93},{"c":6.96,"h":6.96,"l":6.9343,"n":5,"o":6.9343,"t":"2026-10-09T23:45:00Z","v":13853,"vw":6.958489},{"c":6.97,"h":7.05,"l":6.96,"n":111,"o":6.97,"t":"2026-10-12T08:00:00Z","v":70898,"vw":6.993835},{"c":6.95,"h":6.97,"l":6.95,"n":4,"o":6.97,"t":"2026-10-12T08:15:00Z","v":1086,"vw":6.963217},{"c":6.89,"h":6.94,"l":6.89,"n":8,"o":6.94,"t":"2026-10-12T08:30:00Z","v":2240,"vw":6.909156},{"c":6.8698,"h":6.89,"l":6.85,"n":68,"o":6.89,"t":"2026-10-12T08:45:00Z","v":29202,"vw":6.854879},{"c":6.87,"h":6.88,"l":6.87,"n":11,"o":6.87,"t":"2026-10-12T09:00:00Z","v":1481,"vw":6.876897},{"c":6.9,"h":6.9,"l":6.88,"n":3,"o":6.88,"t":"2026-10-12T09:15:00Z","v":315,"vw":6.886667},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-12T09:30:00Z","v":103,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-12T09:45:00Z","v":250,"vw":6.88},{"c":6.91,"h":6.92,"l":6.885,"n":56,"o":6.885,"t":"2026-10-12T10:00:00Z","v":20313,"vw":6.910516},{"c":6.9016,"h":6.91,"l":6.9,"n":5,"o":6.91,"t":"2026-10-12T10:15:00Z","v":1430,"vw":6.905922},{"c":6.91,"h":6.91,"l":6.9,"n":17,"o":6.9,"t":"2026-10-12T10:30:00Z","v":19851,"vw":6.901015},{"c":6.87,"h":6.92,"l":6.87,"n":84,"o":6.9,"t":"2026-10-12T10:45:00Z","v":21832,"vw":6.897343},{"c":6.8415,"h":6.87,"l":6.82,"n":43,"o":6.87,"t":"2026-10-12T11:00:00Z","v":19227,"vw":6.852582},{"c":6.865,"h":6.865,"l":6.85,"n":18,"o":6.85,"t":"2026-10-12T11:15:00Z","v":10209,"vw":6.851115},{"c":6.87,"h":6.87,"l":6.86,"n":20,"o":6.86,"t":"2026-10-12T11:30:00Z","v":16126,"vw":6.864944},{"c":6.87,"h":6.88,"l":6.86,"n":26,"o":6.86,"t":"2026-10-12T11:45:00Z","v":4421,"vw":6.872284},{"c":6.88,"h":6.88,"l":6.85,"n":19,"o":6.87,"t":"2026-10-12T12:00:00Z","v":4239,"vw":6.868674},{"c":6.85,"h":6.88,"l":6.85,"n":44,"o":6.88,"t":"2026-10-12T12:15:00Z","v":26851,"vw":6.87452},{"c":6.87,"h":6.87,"l":6.84,"n":11,"o":6.85,"t":"2026-10-12T12:30:00Z","v":2747,"vw":6.861566},{"c":6.8715,"h":6.8715,"l":6.86,"n":43,"o":6.8602,"t":"2026-10-12T12:45:00Z","v":40051,"vw":6.86492},{"c":6.88,"h":6.8905,"l":6.8717,"n":29,"o":6.88,"t":"2026-10-12T13:00:00Z","v":15708,"vw":6.881815},{"c":6.9598,"h":6.96,"l":6.87,"n":112,"o":6.87,"t":"2026-10-12T13:15:00Z","v":27333,"vw":6.910565},{"c":6.67,"h":6.95,"l":6.67,"n":1092,"o":6.95,"t":"2026-10-12T13:30:00Z","v":545850,"vw":6.737229},{"c":6.63,"h":6.72,"l":6.63,"n":632,"o":6.68,"t":"2026-10-12T13:45:00Z","v":258529,"vw":6.677095},{"c":6.5447,"h":6.64,"l":6.54,"n":469,"o":6.63,"t":"2026-10-12T14:00:00Z","v":215705,"vw":6.603466},{"c":6.595,"h":6.617,"l":6.55,"n":282,"o":6.5529,"t":"2026-10-12T14:15:00Z","v":169302,"vw":6.587443},{"c":6.59,"h":6.605,"l":6.5627,"n":175,"o":6.5999,"t":"2026-10-12T14:30:00Z","v":64388,"vw":6.578985},{"c":6.605,"h":6.64,"l":6.58,"n":232,"o":6.595,"t":"2026-10-12T14:45:00Z","v":107216,"vw":6.598787},{"c":6.58,"h":6.61,"l":6.565,"n":223,"o":6.61,"t":"2026-10-12T15:00:00Z","v":147494,"vw":6.592883},{"c":6.56,"h":6.5901,"l":6.551,"n":111,"o":6.58,"t":"2026-10-12T15:15:00Z","v":59065,"vw":6.570391},{"c":6.58,"h":6.585,"l":6.5477,"n":183,"o":6.555,"t":"2026-10-12T15:30:00Z","v":91861,"vw":6.567987},{"c":6.6,"h":6.61,"l":6.5727,"n":203,"o":6.575,"t":"2026-10-12T15:45:00Z","v":66438,"vw":6.598824},{"c":6.575,"h":6.6,"l":6.565,"n":91,"o":6.595,"t":"2026-10-12T16:00:00Z","v":17077,"vw":6.579899},{"c":6.57,"h":6.6,"l":6.565,"n":155,"o":6.571,"t":"2026-10-12T16:15:00Z","v":46553,"vw":6.578324},{"c":6.53,"h":6.5876,"l":6.53,"n":138,"o":6.5773,"t":"2026-10-12T16:30:00Z","v":46857,"vw":6.55329},{"c":6.47,"h":6.5399,"l":6.46,"n":352,"o":6.53,"t":"2026-10-12T16:45:00Z","v":192727,"vw":6.485722},{"c":6.535,"h":6.54,"l":6.47,"n":203,"o":6.47,"t":"2026-10-12T17:00:00Z","v":158368,"vw":6.51821},{"c":6.53,"h":6.5473,"l":6.53,"n":118,"o":6.5307,"t":"2026-10-12T17:15:00Z","v":49637,"vw":6.539412},{"c":6.54,"h":6.55,"l":6.53,"n":104,"o":6.535,"t":"2026-10-12T17:30:00Z","v":37646,"vw":6.541929},{"c":6.52,"h":6.555,"l":6.52,"n":95,"o":6.5377,"t":"2026-10-12T17:45:00Z","v":56414,"vw":6.542479},{"c":6.5499,"h":6.575,"l":6.535,"n":92,"o":6.54,"t":"2026-10-12T18:00:00Z","v":47855,"vw":6.547829},{"c":6.53,"h":6.54,"l":6.519,"n":50,"o":6.54,"t":"2026-10-12T18:15:00Z","v":35299,"vw":6.521969},{"c":6.52,"h":6.53,"l":6.515,"n":97,"o":6.525,"t":"2026-10-12T18:30:00Z","v":75307,"vw":6.526663},{"c":6.5,"h":6.53,"l":6.495,"n":159,"o":6.53,"t":"2026-10-12T18:45:00Z","v":129780,"vw":6.500932},{"c":6.495,"h":6.52,"l":6.49,"n":69,"o":6.5,"t":"2026-10-12T19:00:00Z","v":23152,"vw":6.503058},{"c":6.515,"h":6.515,"l":6.49,"n":91,"o":6.5,"t":"2026-10-12T19:15:00Z","v":38940,"vw":6.502865},{"c":6.535,"h":6.56,"l":6.5099,"n":200,"o":6.5099,"t":"2026-10-12T19:30:00Z","v":150534,"vw":6.532315},{"c":6.54,"h":6.57,"l":6.53,"n":225,"o":6.54,"t":"2026-10-12T19:45:00Z","v":152348,"vw":6.550384},{"c":6.5496,"h":6.55,"l":6.5307,"n":32,"o":6.54,"t":"2026-10-12T20:00:00Z","v":42418,"vw":6.5463},{"c":6.555,"h":6.555,"l":6.55,"n":8,"o":6.55,"t":"2026-10-12T20:15:00Z","v":2808,"vw":6.551514},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-12T20:30:00Z","v":30255,"vw":6.55},{"c":6.55,"h":6.555,"l":6.5495,"n":12,"o":6.555,"t":"2026-10-12T20:45:00Z","v":5983,"vw":6.550122},{"c":6.5497,"h":6.5497,"l":6.54,"n":2,"o":6.54,"t":"2026-10-12T21:00:00Z","v":4600,"vw":6.549489},{"c":6.53,"h":6.5556,"l":6.52,"n":24,"o":6.5416,"t":"2026-10-12T21:15:00Z","v":5925,"vw":6.537508},{"c":6.54,"h":6.54,"l":6.53,"n":2,"o":6.53,"t":"2026-10-12T21:30:00Z","v":1400,"vw":6.530714},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-12T22:30:00Z","v":250,"vw":6.54},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-12T22:45:00Z","v":1000,"vw":6.53},{"c":6.51,"h":6.5293,"l":6.51,"n":18,"o":6.5293,"t":"2026-10-12T23:00:00Z","v":5706,"vw":6.520161},{"c":6.509,"h":6.509,"l":6.5001,"n":4,"o":6.5005,"t":"2026-10-12T23:15:00Z","v":2577,"vw":6.507388},{"c":6.5,"h":6.5,"l":6.49,"n":18,"o":6.5,"t":"2026-10-12T23:30:00Z","v":4778,"vw":6.498069},{"c":6.51,"h":6.51,"l":6.48,"n":10,"o":6.48,"t":"2026-10-12T23:45:00Z","v":3153,"vw":6.503},{"c":6.44,"h":6.44,"l":6.36,"n":104,"o":6.36,"t":"2026-10-13T08:00:00Z","v":44859,"vw":6.41632},{"c":6.45,"h":6.45,"l":6.44,"n":4,"o":6.44,"t":"2026-10-13T08:15:00Z","v":325,"vw":6.443467},{"c":6.465,"h":6.47,"l":6.465,"n":6,"o":6.47,"t":"2026-10-13T08:30:00Z","v":2350,"vw":6.469565},{"c":6.45,"h":6.46,"l":6.45,"n":14,"o":6.46,"t":"2026-10-13T08:45:00Z","v":2370,"vw":6.453434},{"c":6.44,"h":6.45,"l":6.44,"n":18,"o":6.45,"t":"2026-10-13T09:00:00Z","v":5517,"vw":6.444372},{"c":6.46,"h":6.46,"l":6.46,"n":9,"o":6.46,"t":"2026-10-13T09:15:00Z","v":2851,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":13,"o":6.46,"t":"2026-10-13T09:30:00Z","v":2080,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":9,"o":6.46,"t":"2026-10-13T09:45:00Z","v":625,"vw":6.46},{"c":6.47,"h":6.47,"l":6.46,"n":11,"o":6.47,"t":"2026-10-13T10:00:00Z","v":3645,"vw":6.467287},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-13T10:15:00Z","v":265,"vw":6.46},{"c":6.44,"h":6.46,"l":6.435,"n":19,"o":6.46,"t":"2026-10-13T10:30:00Z","v":6962,"vw":6.446306},{"c":6.44,"h":6.45,"l":6.43,"n":32,"o":6.45,"t":"2026-10-13T10:45:00Z","v":7553,"vw":6.437707},{"c":6.41,"h":6.44,"l":6.39,"n":33,"o":6.44,"t":"2026-10-13T11:00:00Z","v":9108,"vw":6.40777},{"c":6.4203,"h":6.43,"l":6.39,"n":114,"o":6.4,"t":"2026-10-13T11:15:00Z","v":25469,"vw":6.40515},{"c":6.44,"h":6.44,"l":6.43,"n":101,"o":6.43,"t":"2026-10-13T11:30:00Z","v":22223,"vw":6.439499},{"c":6.42,"h":6.44,"l":6.42,"n":38,"o":6.44,"t":"2026-10-13T11:45:00Z","v":8683,"vw":6.429021},{"c":6.4,"h":6.41,"l":6.4,"n":22,"o":6.41,"t":"2026-10-13T12:00:00Z","v":9606,"vw":6.401048},{"c":6.385,"h":6.3901,"l":6.38,"n":29,"o":6.3822,"t":"2026-10-13T12:15:00Z","v":62309,"vw":6.381413},{"c":6.37,"h":6.395,"l":6.37,"n":46,"o":6.38,"t":"2026-10-13T12:30:00Z","v":16605,"vw":6.382976},{"c":6.39,"h":6.39,"l":6.35,"n":206,"o":6.36,"t":"2026-10-13T12:45:00Z","v":64497,"vw":6.366942},{"c":6.4,"h":6.4,"l":6.3715,"n":43,"o":6.39,"t":"2026-10-13T13:00:00Z","v":25869,"vw":6.38726},{"c":6.39,"h":6.41,"l":6.38,"n":112,"o":6.4004,"t":"2026-10-13T13:15:00Z","v":29771,"vw":6.394341},{"c":6.72,"h":6.74,"l":6.37,"n":1004,"o":6.41,"t":"2026-10-13T13:30:00Z","v":503235,"vw":6.562995},{"c":6.77,"h":6.805,"l":6.7,"n":684,"o":6.705,"t":"2026-10-13T13:45:00Z","v":373369,"vw":6.744419},{"c":6.775,"h":6.83,"l":6.69,"n":739,"o":6.775,"t":"2026-10-13T14:00:00Z","v":386964,"vw":6.7708},{"c":6.735,"h":6.79,"l":6.69,"n":464,"o":6.7701,"t":"2026-10-13T14:15:00Z","v":258491,"vw":6.739322},{"c":6.72,"h":6.775,"l":6.6703,"n":389,"o":6.735,"t":"2026-10-13T14:30:00Z","v":178967,"vw":6.710749},{"c":6.6999,"h":6.74,"l":6.665,"n":210,"o":6.72,"t":"2026-10-13T14:45:00Z","v":79481,"vw":6.701128},{"c":6.71,"h":6.75,"l":6.685,"n":141,"o":6.7,"t":"2026-10-13T15:00:00Z","v":54829,"vw":6.720907},{"c":6.715,"h":6.73,"l":6.7,"n":76,"o":6.71,"t":"2026-10-13T15:15:00Z","v":71394,"vw":6.714719},{"c":6.6402,"h":6.73,"l":6.6402,"n":109,"o":6.715,"t":"2026-10-13T15:30:00Z","v":42079,"vw":6.68874},{"c":6.69,"h":6.69,"l":6.625,"n":76,"o":6.64,"t":"2026-10-13T15:45:00Z","v":46108,"vw":6.65775},{"c":6.755,"h":6.765,"l":6.69,"n":87,"o":6.69,"t":"2026-10-13T16:00:00Z","v":64316,"vw":6.73748},{"c":6.925,"h":6.945,"l":6.75,"n":369,"o":6.7581,"t":"2026-10-13T16:15:00Z","v":326409,"vw":6.874237},{"c":6.9927,"h":7.01,"l":6.93,"n":524,"o":6.93,"t":"2026-10-13T16:30:00Z","v":344523,"vw":6.977808},{"c":6.995,"h":7.1073,"l":6.995,"n":418,"o":7,"t":"2026-10-13T16:45:00Z","v":199350,"vw":7.039678},{"c":6.95,"h":7.03,"l":6.94,"n":295,"o":6.99,"t":"2026-10-13T17:00:00Z","v":159805,"vw":6.987057},{"c":6.935,"h":6.96,"l":6.9224,"n":127,"o":6.95,"t":"2026-10-13T17:15:00Z","v":61437,"vw":6.93752},{"c":7.135,"h":7.1488,"l":6.935,"n":381,"o":6.935,"t":"2026-10-13T17:30:00Z","v":156285,"vw":7.064178},{"c":7.11,"h":7.145,"l":7.09,"n":341,"o":7.13,"t":"2026-10-13T17:45:00Z","v":132923,"vw":7.119086},{"c":7.095,"h":7.14,"l":7.09,"n":452,"o":7.1113,"t":"2026-10-13T18:00:00Z","v":194924,"vw":7.109785},{"c":7.125,"h":7.125,"l":7.08,"n":220,"o":7.0994,"t":"2026-10-13T18:15:00Z","v":95400,"vw":7.096342},{"c":7.1,"h":7.12,"l":7.0738,"n":146,"o":7.12,"t":"2026-10-13T18:30:00Z","v":66591,"vw":7.097599},{"c":7.1561,"h":7.1861,"l":7.115,"n":241,"o":7.12,"t":"2026-10-13T18:45:00Z","v":91523,"vw":7.158877},{"c":7.125,"h":7.1673,"l":7.12,"n":182,"o":7.15,"t":"2026-10-13T19:00:00Z","v":82920,"vw":7.150727},{"c":7.12,"h":7.15,"l":7.1,"n":119,"o":7.1299,"t":"2026-10-13T19:15:00Z","v":34250,"vw":7.121449},{"c":7.08,"h":7.125,"l":7.075,"n":203,"o":7.125,"t":"2026-10-13T19:30:00Z","v":167248,"vw":7.085551},{"c":7.1,"h":7.121,"l":7.043,"n":257,"o":7.09,"t":"2026-10-13T19:45:00Z","v":264949,"vw":7.080078},{"c":7.0862,"h":7.1164,"l":7.08,"n":43,"o":7.1,"t":"2026-10-13T20:00:00Z","v":42662,"vw":7.099172},{"c":7.06,"h":7.1058,"l":7.06,"n":7,"o":7.1,"t":"2026-10-13T20:15:00Z","v":1393,"vw":7.093544},{"c":7.089,"h":7.09,"l":7.0704,"n":7,"o":7.09,"t":"2026-10-13T20:30:00Z","v":2764,"vw":7.088719},{"c":7.09,"h":7.11,"l":7.09,"n":11,"o":7.09,"t":"2026-10-13T20:45:00Z","v":2365,"vw":7.098053},{"c":7.0813,"h":7.0813,"l":7.0813,"n":1,"o":7.0813,"t":"2026-10-13T21:00:00Z","v":100,"vw":7.0813},{"c":7.1298,"h":7.1298,"l":7.1,"n":13,"o":7.1,"t":"2026-10-13T21:30:00Z","v":2198,"vw":7.113321},{"c":7.1,"h":7.13,"l":7.09,"n":14,"o":7.13,"t":"2026-10-13T21:45:00Z","v":6850,"vw":7.125481},{"c":7.1,"h":7.1,"l":7.08,"n":4,"o":7.08,"t":"2026-10-13T22:00:00Z","v":901,"vw":7.085549},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-13T22:15:00Z","v":301,"vw":7.09},{"c":7.0922,"h":7.0941,"l":7.0922,"n":2,"o":7.0941,"t":"2026-10-13T22:30:00Z","v":1100,"vw":7.093927},{"c":7.12,"h":7.12,"l":7.0997,"n":9,"o":7.0997,"t":"2026-10-13T22:45:00Z","v":2305,"vw":7.107261},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-13T23:00:00Z","v":241,"vw":7.11},{"c":7.1093,"h":7.1093,"l":7.1093,"n":2,"o":7.1093,"t":"2026-10-13T23:15:00Z","v":151,"vw":7.1093},{"c":7.1,"h":7.11,"l":7.1,"n":6,"o":7.11,"t":"2026-10-13T23:30:00Z","v":3425,"vw":7.103927},{"c":7.0804,"h":7.11,"l":7.0804,"n":17,"o":7.1,"t":"2026-10-13T23:45:00Z","v":10753,"vw":7.099556},{"c":7.14,"h":7.14,"l":7,"n":72,"o":7,"t":"2026-10-14T08:00:00Z","v":17098,"vw":7.092316},{"c":7.15,"h":7.15,"l":7.14,"n":18,"o":7.14,"t":"2026-10-14T08:15:00Z","v":5785,"vw":7.14865},{"c":7.12,"h":7.15,"l":7.11,"n":54,"o":7.14,"t":"2026-10-14T08:30:00Z","v":10216,"vw":7.129458},{"c":7.08,"h":7.11,"l":7.07,"n":21,"o":7.11,"t":"2026-10-14T08:45:00Z","v":3597,"vw":7.092855},{"c":7.08,"h":7.08,"l":7.06,"n":32,"o":7.06,"t":"2026-10-14T09:00:00Z","v":10766,"vw":7.07039},{"c":7.07,"h":7.09,"l":7.07,"n":10,"o":7.09,"t":"2026-10-14T09:15:00Z","v":9210,"vw":7.074913},{"c":7.06,"h":7.06,"l":7.05,"n":4,"o":7.05,"t":"2026-10-14T09:30:00Z","v":1000,"vw":7.05112},{"c":7.08,"h":7.08,"l":7.0622,"n":2,"o":7.0622,"t":"2026-10-14T09:45:00Z","v":420,"vw":7.072795},{"c":7.06,"h":7.065,"l":7.05,"n":10,"o":7.065,"t":"2026-10-14T10:00:00Z","v":2137,"vw":7.057782},{"c":7.07,"h":7.09,"l":7.06,"n":26,"o":7.06,"t":"2026-10-14T10:15:00Z","v":6887,"vw":7.078648},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-14T10:30:00Z","v":430,"vw":7.05},{"c":7.04,"h":7.04,"l":7.035,"n":11,"o":7.04,"t":"2026-10-14T10:45:00Z","v":1946,"vw":7.039467},{"c":6.9899,"h":7.03,"l":6.94,"n":150,"o":7.03,"t":"2026-10-14T11:00:00Z","v":40585,"vw":6.973456},{"c":6.9622,"h":7,"l":6.9622,"n":20,"o":7,"t":"2026-10-14T11:15:00Z","v":3478,"vw":6.980943},{"c":6.97,"h":6.9903,"l":6.94,"n":50,"o":6.97,"t":"2026-10-14T11:30:00Z","v":27537,"vw":6.973218},{"c":6.96,"h":6.9699,"l":6.95,"n":29,"o":6.95,"t":"2026-10-14T11:45:00Z","v":53439,"vw":6.959172},{"c":7.01,"h":7.01,"l":6.96,"n":31,"o":6.96,"t":"2026-10-14T12:00:00Z","v":11027,"vw":6.985872},{"c":7.0338,"h":7.0338,"l":7,"n":14,"o":7,"t":"2026-10-14T12:15:00Z","v":4314,"vw":7.014212},{"c":6.77,"h":7,"l":6.7599,"n":318,"o":7,"t":"2026-10-14T12:30:00Z","v":132034,"vw":6.820876},{"c":6.72,"h":6.79,"l":6.72,"n":310,"o":6.7799,"t":"2026-10-14T12:45:00Z","v":96737,"vw":6.757443},{"c":6.765,"h":6.765,"l":6.72,"n":83,"o":6.73,"t":"2026-10-14T13:00:00Z","v":33820,"vw":6.743295},{"c":6.74,"h":6.77,"l":6.68,"n":310,"o":6.76,"t":"2026-10-14T13:15:00Z","v":102710,"vw":6.705524},{"c":6.155,"h":6.88,"l":6.1,"n":2131,"o":6.74,"t":"2026-10-14T13:30:00Z","v":905365,"vw":6.313846},{"c":6.13,"h":6.225,"l":6.091,"n":1324,"o":6.16,"t":"2026-10-14T13:45:00Z","v":547146,"vw":6.167026},{"c":6.0472,"h":6.14,"l":6.035,"n":964,"o":6.13,"t":"2026-10-14T14:00:00Z","v":464731,"vw":6.102005},{"c":6.0571,"h":6.085,"l":6.029,"n":724,"o":6.05,"t":"2026-10-14T14:15:00Z","v":326538,"vw":6.050594},{"c":6.12,"h":6.12,"l":6.0114,"n":464,"o":6.06,"t":"2026-10-14T14:30:00Z","v":253495,"vw":6.058665},{"c":6.19,"h":6.21,"l":6.1198,"n":552,"o":6.125,"t":"2026-10-14T14:45:00Z","v":442031,"vw":6.161033},{"c":6.135,"h":6.2167,"l":6.115,"n":314,"o":6.2,"t":"2026-10-14T15:00:00Z","v":226393,"vw":6.147365},{"c":6.08,"h":6.165,"l":6.075,"n":290,"o":6.14,"t":"2026-10-14T15:15:00Z","v":249585,"vw":6.112119},{"c":6.0836,"h":6.11,"l":6.06,"n":149,"o":6.08,"t":"2026-10-14T15:30:00Z","v":83153,"vw":6.089949},{"c":6.045,"h":6.11,"l":6.04,"n":396,"o":6.08,"t":"2026-10-14T15:45:00Z","v":278240,"vw":6.084201},{"c":5.965,"h":6.065,"l":5.953,"n":621,"o":6.04,"t":"2026-10-14T16:00:00Z","v":262931,"vw":6.007181},{"c":5.985,"h":5.995,"l":5.925,"n":388,"o":5.955,"t":"2026-10-14T16:15:00Z","v":298543,"vw":5.971255},{"c":6.1376,"h":6.14,"l":5.959,"n":265,"o":5.98,"t":"2026-10-14T16:30:00Z","v":147150,"vw":6.078358},{"c":6.1023,"h":6.14,"l":6.085,"n":190,"o":6.14,"t":"2026-10-14T16:45:00Z","v":113141,"vw":6.113053},{"c":6.05,"h":6.115,"l":6.05,"n":138,"o":6.1001,"t":"2026-10-14T17:00:00Z","v":44523,"vw":6.06967},{"c":5.965,"h":6.0673,"l":5.955,"n":233,"o":6.04,"t":"2026-10-14T17:15:00Z","v":104075,"vw":6.020122},{"c":5.9253,"h":5.97,"l":5.91,"n":356,"o":5.965,"t":"2026-10-14T17:30:00Z","v":178003,"vw":5.939345},{"c":5.8238,"h":5.93,"l":5.805,"n":513,"o":5.9274,"t":"2026-10-14T17:45:00Z","v":270127,"vw":5.887638},{"c":5.808,"h":5.85,"l":5.7927,"n":380,"o":5.83,"t":"2026-10-14T18:00:00Z","v":246774,"vw":5.821553},{"c":5.805,"h":5.83,"l":5.785,"n":312,"o":5.805,"t":"2026-10-14T18:15:00Z","v":231658,"vw":5.81645},{"c":5.7899,"h":5.8073,"l":5.77,"n":257,"o":5.8073,"t":"2026-10-14T18:30:00Z","v":130032,"vw":5.786651},{"c":5.765,"h":5.796,"l":5.765,"n":225,"o":5.785,"t":"2026-10-14T18:45:00Z","v":130511,"vw":5.779334},{"c":5.77,"h":5.7771,"l":5.715,"n":361,"o":5.76,"t":"2026-10-14T19:00:00Z","v":275132,"vw":5.733048},{"c":5.82,"h":5.83,"l":5.75,"n":340,"o":5.765,"t":"2026-10-14T19:15:00Z","v":225251,"vw":5.791791},{"c":5.825,"h":5.8553,"l":5.79,"n":220,"o":5.82,"t":"2026-10-14T19:30:00Z","v":88331,"vw":5.819336},{"c":5.8476,"h":5.8476,"l":5.77,"n":320,"o":5.815,"t":"2026-10-14T19:45:00Z","v":134001,"vw":5.806778},{"c":5.84,"h":5.85,"l":5.8,"n":55,"o":5.85,"t":"2026-10-14T20:00:00Z","v":22040,"vw":5.835428},{"c":5.839,"h":5.84,"l":5.83,"n":18,"o":5.84,"t":"2026-10-14T20:15:00Z","v":1912,"vw":5.83813},{"c":5.835,"h":5.84,"l":5.8303,"n":20,"o":5.839,"t":"2026-10-14T20:30:00Z","v":10180,"vw":5.836191},{"c":5.84,"h":5.84,"l":5.8143,"n":21,"o":5.835,"t":"2026-10-14T20:45:00Z","v":6999,"vw":5.827626},{"c":5.8698,"h":5.87,"l":5.849,"n":16,"o":5.8495,"t":"2026-10-14T21:00:00Z","v":5794,"vw":5.858544},{"c":5.85,"h":5.8823,"l":5.85,"n":28,"o":5.869,"t":"2026-10-14T21:15:00Z","v":13284,"vw":5.861025},{"c":5.85,"h":5.95,"l":5.85,"n":18,"o":5.85,"t":"2026-10-14T21:30:00Z","v":4213,"vw":5.908298},{"c":5.82,"h":5.82,"l":5.81,"n":11,"o":5.82,"t":"2026-10-14T21:45:00Z","v":1577,"vw":5.815131},{"c":5.83,"h":5.93,"l":5.74,"n":40,"o":5.82,"t":"2026-10-14T22:00:00Z","v":7561,"vw":5.800504},{"c":5.6601,"h":5.78,"l":5.66,"n":72,"o":5.7494,"t":"2026-10-14T22:15:00Z","v":22924,"vw":5.710009},{"c":5.69,"h":5.71,"l":5.66,"n":52,"o":5.71,"t":"2026-10-14T22:30:00Z","v":33879,"vw":5.684031},{"c":5.68,"h":5.719,"l":5.68,"n":69,"o":5.69,"t":"2026-10-14T22:45:00Z","v":38683,"vw":5.689606},{"c":5.6815,"h":5.74,"l":5.68,"n":29,"o":5.686,"t":"2026-10-14T23:00:00Z","v":13154,"vw":5.70609},{"c":5.69,"h":5.7,"l":5.67,"n":35,"o":5.689,"t":"2026-10-14T23:15:00Z","v":9536,"vw":5.682628},{"c":5.63,"h":5.68,"l":5.62,"n":115,"o":5.67,"t":"2026-10-14T23:30:00Z","v":39493,"vw":5.65389},{"c":5.5685,"h":5.63,"l":5.56,"n":115,"o":5.629,"t":"2026-10-14T23:45:00Z","v":31372,"vw":5.589699},{"c":5.615,"h":5.72,"l":5.58,"n":171,"o":5.61,"t":"2026-10-15T08:00:00Z","v":46796,"vw":5.654289},{"c":5.579,"h":5.61,"l":5.56,"n":19,"o":5.61,"t":"2026-10-15T08:15:00Z","v":5268,"vw":5.580028},{"c":5.59,"h":5.59,"l":5.58,"n":30,"o":5.58,"t":"2026-10-15T08:30:00Z","v":5327,"vw":5.585431},{"c":5.63,"h":5.63,"l":5.59,"n":30,"o":5.59,"t":"2026-10-15T08:45:00Z","v":3800,"vw":5.60433},{"c":5.655,"h":5.655,"l":5.62,"n":37,"o":5.62,"t":"2026-10-15T09:00:00Z","v":9597,"vw":5.631382},{"c":5.64,"h":5.66,"l":5.64,"n":28,"o":5.66,"t":"2026-10-15T09:15:00Z","v":9910,"vw":5.65043},{"c":5.62,"h":5.62,"l":5.62,"n":5,"o":5.62,"t":"2026-10-15T09:30:00Z","v":600,"vw":5.62},{"c":5.62,"h":5.63,"l":5.62,"n":19,"o":5.62,"t":"2026-10-15T09:45:00Z","v":3511,"vw":5.621176},{"c":5.6,"h":5.61,"l":5.575,"n":28,"o":5.61,"t":"2026-10-15T10:00:00Z","v":4614,"vw":5.58371},{"c":5.63,"h":5.64,"l":5.62,"n":14,"o":5.62,"t":"2026-10-15T10:15:00Z","v":7623,"vw":5.629536},{"c":5.6305,"h":5.6305,"l":5.6203,"n":4,"o":5.6203,"t":"2026-10-15T10:30:00Z","v":5925,"vw":5.620889},{"c":5.59,"h":5.6297,"l":5.59,"n":28,"o":5.6297,"t":"2026-10-15T10:45:00Z","v":9333,"vw":5.620378},{"c":5.63,"h":5.63,"l":5.56,"n":183,"o":5.595,"t":"2026-10-15T11:00:00Z","v":51067,"vw":5.585817},{"c":5.6597,"h":5.67,"l":5.6295,"n":77,"o":5.6376,"t":"2026-10-15T11:15:00Z","v":43649,"vw":5.65824},{"c":5.6501,"h":5.7,"l":5.6501,"n":109,"o":5.66,"t":"2026-10-15T11:30:00Z","v":71165,"vw":5.682824},{"c":5.6415,"h":5.67,"l":5.64,"n":25,"o":5.67,"t":"2026-10-15T11:45:00Z","v":13537,"vw":5.65198},{"c":5.64,"h":5.6569,"l":5.63,"n":22,"o":5.65,"t":"2026-10-15T12:00:00Z","v":39619,"vw":5.642093},{"c":5.68,"h":5.68,"l":5.63,"n":84,"o":5.6403,"t":"2026-10-15T12:15:00Z","v":91184,"vw":5.645336},{"c":5.66,"h":5.68,"l":5.62,"n":219,"o":5.66,"t":"2026-10-15T12:30:00Z","v":80574,"vw":5.638796},{"c":5.61,"h":5.66,"l":5.57,"n":114,"o":5.66,"t":"2026-10-15T12:45:00Z","v":47336,"vw":5.586855},{"c":5.62,"h":5.63,"l":5.5603,"n":67,"o":5.61,"t":"2026-10-15T13:00:00Z","v":39177,"vw":5.58767},{"c":5.62,"h":5.63,"l":5.595,"n":311,"o":5.61,"t":"2026-10-15T13:15:00Z","v":69431,"vw":5.609706},{"c":5.8,"h":5.835,"l":5.62,"n":1099,"o":5.64,"t":"2026-10-15T13:30:00Z","v":659173,"vw":5.744788},{"c":5.755,"h":5.88,"l":5.6914,"n":607,"o":5.8,"t":"2026-10-15T13:45:00Z","v":373710,"vw":5.799239},{"c":5.88,"h":6,"l":5.74,"n":603,"o":5.75,"t":"2026-10-15T14:00:00Z","v":320150,"vw":5.894819},{"c":5.8023,"h":5.9,"l":5.8023,"n":407,"o":5.8793,"t":"2026-10-15T14:15:00Z","v":213184,"vw":5.856469},{"c":5.905,"h":5.9199,"l":5.77,"n":226,"o":5.8005,"t":"2026-10-15T14:30:00Z","v":104079,"vw":5.847498},{"c":5.92,"h":5.9292,"l":5.84,"n":209,"o":5.905,"t":"2026-10-15T14:45:00Z","v":117555,"vw":5.89102},{"c":6.043,"h":6.075,"l":5.88,"n":344,"o":5.91,"t":"2026-10-15T15:00:00Z","v":186162,"vw":5.988854},{"c":6.04,"h":6.115,"l":6.04,"n":337,"o":6.0593,"t":"2026-10-15T15:15:00Z","v":158764,"vw":6.075855},{"c":6.04,"h":6.07,"l":6.01,"n":224,"o":6.05,"t":"2026-10-15T15:30:00Z","v":134048,"vw":6.044486},{"c":6.125,"h":6.125,"l":6.0328,"n":217,"o":6.045,"t":"2026-10-15T15:45:00Z","v":77594,"vw":6.091899},{"c":6.0899,"h":6.1288,"l":6.07,"n":129,"o":6.115,"t":"2026-10-15T16:00:00Z","v":50605,"vw":6.098816},{"c":6.0451,"h":6.0888,"l":6.04,"n":86,"o":6.08,"t":"2026-10-15T16:15:00Z","v":39041,"vw":6.072388},{"c":6.03,"h":6.0592,"l":6.02,"n":59,"o":6.0308,"t":"2026-10-15T16:30:00Z","v":27566,"vw":6.03688},{"c":6.09,"h":6.09,"l":6.03,"n":92,"o":6.05,"t":"2026-10-15T16:45:00Z","v":36198,"vw":6.059985},{"c":6.105,"h":6.125,"l":6.09,"n":103,"o":6.095,"t":"2026-10-15T17:00:00Z","v":84681,"vw":6.104846},{"c":6.155,"h":6.17,"l":6.105,"n":145,"o":6.11,"t":"2026-10-15T17:15:00Z","v":97056,"vw":6.135834},{"c":6.185,"h":6.215,"l":6.135,"n":136,"o":6.155,"t":"2026-10-15T17:30:00Z","v":79532,"vw":6.17899},{"c":6.159,"h":6.2,"l":6.1543,"n":77,"o":6.1893,"t":"2026-10-15T17:45:00Z","v":36549,"vw":6.184008},{"c":6.125,"h":6.16,"l":6.1142,"n":91,"o":6.1501,"t":"2026-10-15T18:00:00Z","v":35412,"vw":6.132288},{"c":6.1201,"h":6.1302,"l":6.1,"n":75,"o":6.1301,"t":"2026-10-15T18:15:00Z","v":40530,"vw":6.114522},{"c":6.145,"h":6.145,"l":6.1245,"n":56,"o":6.1245,"t":"2026-10-15T18:30:00Z","v":23186,"vw":6.136719},{"c":6.17,"h":6.185,"l":6.145,"n":58,"o":6.145,"t":"2026-10-15T18:45:00Z","v":28618,"vw":6.169355},{"c":6.19,"h":6.23,"l":6.18,"n":118,"o":6.18,"t":"2026-10-15T19:00:00Z","v":97837,"vw":6.197229},{"c":6.155,"h":6.205,"l":6.1494,"n":132,"o":6.1801,"t":"2026-10-15T19:15:00Z","v":39346,"vw":6.177715},{"c":6.175,"h":6.1857,"l":6.14,"n":141,"o":6.15,"t":"2026-10-15T19:30:00Z","v":83315,"vw":6.16399},{"c":6.19,"h":6.235,"l":6.16,"n":263,"o":6.1875,"t":"2026-10-15T19:45:00Z","v":163094,"vw":6.189433},{"c":6.1615,"h":6.18,"l":6.14,"n":39,"o":6.18,"t":"2026-10-15T20:00:00Z","v":16399,"vw":6.170456},{"c":6.17,"h":6.18,"l":6.17,"n":6,"o":6.171,"t":"2026-10-15T20:15:00Z","v":3170,"vw":6.172567},{"c":6.19,"h":6.19,"l":6.16,"n":15,"o":6.1831,"t":"2026-10-15T20:30:00Z","v":5784,"vw":6.180105},{"c":6.15,"h":6.179,"l":6.15,"n":3,"o":6.179,"t":"2026-10-15T20:45:00Z","v":892,"vw":6.160035},{"c":6.11,"h":6.14,"l":6.064,"n":33,"o":6.14,"t":"2026-10-15T21:00:00Z","v":56391,"vw":6.112761},{"c":6.12,"h":6.12,"l":6.09,"n":10,"o":6.11,"t":"2026-10-15T21:15:00Z","v":3738,"vw":6.109611},{"c":6.15,"h":6.16,"l":6.15,"n":3,"o":6.16,"t":"2026-10-15T21:30:00Z","v":1134,"vw":6.150909},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-15T21:45:00Z","v":1364,"vw":6.15},{"c":6.18,"h":6.18,"l":6.13,"n":8,"o":6.13,"t":"2026-10-15T22:00:00Z","v":3900,"vw":6.163821},{"c":6.1472,"h":6.16,"l":6.1472,"n":3,"o":6.16,"t":"2026-10-15T22:15:00Z","v":2000,"vw":6.147856},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-15T22:45:00Z","v":200,"vw":6.16},{"c":6.125,"h":6.1369,"l":6.12,"n":8,"o":6.13,"t":"2026-10-15T23:00:00Z","v":1347,"vw":6.129349},{"c":6.12,"h":6.12,"l":6.11,"n":5,"o":6.12,"t":"2026-10-15T23:15:00Z","v":2075,"vw":6.119275},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-15T23:30:00Z","v":1105,"vw":6.1},{"c":6.07,"h":6.0891,"l":6.06,"n":14,"o":6.0891,"t":"2026-10-15T23:45:00Z","v":16987,"vw":6.065337},{"c":6.14,"h":6.22,"l":6.13,"n":60,"o":6.22,"t":"2026-10-16T08:00:00Z","v":15139,"vw":6.162485},{"c":6.13,"h":6.13,"l":6.12,"n":10,"o":6.12,"t":"2026-10-16T08:15:00Z","v":4343,"vw":6.123506},{"c":6.14,"h":6.15,"l":6.14,"n":13,"o":6.14,"t":"2026-10-16T08:30:00Z","v":4855,"vw":6.145009},{"c":6.13,"h":6.14,"l":6.13,"n":3,"o":6.14,"t":"2026-10-16T08:45:00Z","v":568,"vw":6.135599},{"c":6.1102,"h":6.1102,"l":6.11,"n":4,"o":6.11,"t":"2026-10-16T09:00:00Z","v":1532,"vw":6.110056},{"c":6.14,"h":6.14,"l":6.14,"n":5,"o":6.14,"t":"2026-10-16T09:15:00Z","v":659,"vw":6.14},{"c":6.13,"h":6.15,"l":6.13,"n":3,"o":6.15,"t":"2026-10-16T09:30:00Z","v":1302,"vw":6.145385},{"c":6.12,"h":6.14,"l":6.12,"n":6,"o":6.14,"t":"2026-10-16T09:45:00Z","v":1200,"vw":6.131667},{"c":6.09,"h":6.12,"l":6.08,"n":41,"o":6.12,"t":"2026-10-16T10:00:00Z","v":8757,"vw":6.090963},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-16T10:15:00Z","v":750,"vw":6.09},{"c":6.13,"h":6.13,"l":6.1,"n":12,"o":6.1,"t":"2026-10-16T10:30:00Z","v":3700,"vw":6.12},{"c":6.115,"h":6.12,"l":6.115,"n":10,"o":6.12,"t":"2026-10-16T10:45:00Z","v":954,"vw":6.117143},{"c":6.1285,"h":6.1298,"l":6.08,"n":75,"o":6.11,"t":"2026-10-16T11:00:00Z","v":13105,"vw":6.103925},{"c":6.109,"h":6.12,"l":6.105,"n":9,"o":6.12,"t":"2026-10-16T11:15:00Z","v":1861,"vw":6.109941},{"c":6.07,"h":6.09,"l":6.07,"n":47,"o":6.09,"t":"2026-10-16T11:30:00Z","v":7384,"vw":6.086656},{"c":6.08,"h":6.085,"l":6.06,"n":81,"o":6.07,"t":"2026-10-16T11:45:00Z","v":11788,"vw":6.072961},{"c":6.09,"h":6.1,"l":6.08,"n":21,"o":6.08,"t":"2026-10-16T12:00:00Z","v":6808,"vw":6.088303},{"c":6.08,"h":6.09,"l":6.07,"n":15,"o":6.07,"t":"2026-10-16T12:15:00Z","v":3397,"vw":6.078818},{"c":6.04,"h":6.08,"l":6.03,"n":88,"o":6.08,"t":"2026-10-16T12:30:00Z","v":22143,"vw":6.048911},{"c":6.06,"h":6.06,"l":6.03,"n":77,"o":6.0397,"t":"2026-10-16T12:45:00Z","v":35994,"vw":6.049085},{"c":6.08,"h":6.09,"l":6.06,"n":101,"o":6.07,"t":"2026-10-16T13:00:00Z","v":22456,"vw":6.073479},{"c":6.09,"h":6.103,"l":6.035,"n":132,"o":6.08,"t":"2026-10-16T13:15:00Z","v":27241,"vw":6.063238},{"c":6.05,"h":6.1,"l":5.9,"n":776,"o":6.07,"t":"2026-10-16T13:30:00Z","v":359548,"vw":5.987742},{"c":5.96,"h":6.0601,"l":5.93,"n":325,"o":6.06,"t":"2026-10-16T13:45:00Z","v":113691,"vw":5.989957},{"c":5.965,"h":6.015,"l":5.9235,"n":179,"o":5.96,"t":"2026-10-16T14:00:00Z","v":107385,"vw":5.960118},{"c":5.91,"h":5.9799,"l":5.89,"n":236,"o":5.96,"t":"2026-10-16T14:15:00Z","v":165636,"vw":5.916252},{"c":5.94,"h":5.96,"l":5.87,"n":230,"o":5.9,"t":"2026-10-16T14:30:00Z","v":127353,"vw":5.938955},{"c":5.825,"h":5.95,"l":5.825,"n":235,"o":5.935,"t":"2026-10-16T14:45:00Z","v":84549,"vw":5.860343},{"c":5.7599,"h":5.825,"l":5.679,"n":535,"o":5.825,"t":"2026-10-16T15:00:00Z","v":281887,"vw":5.742733},{"c":5.76,"h":5.7773,"l":5.7,"n":287,"o":5.75,"t":"2026-10-16T15:15:00Z","v":145269,"vw":5.74116},{"c":5.7958,"h":5.805,"l":5.75,"n":253,"o":5.76,"t":"2026-10-16T15:30:00Z","v":204678,"vw":5.782668},{"c":5.7306,"h":5.807,"l":5.72,"n":233,"o":5.795,"t":"2026-10-16T15:45:00Z","v":134461,"vw":5.747824},{"c":5.771,"h":5.775,"l":5.71,"n":201,"o":5.73,"t":"2026-10-16T16:00:00Z","v":120310,"vw":5.742475},{"c":5.74,"h":5.78,"l":5.733,"n":108,"o":5.775,"t":"2026-10-16T16:15:00Z","v":35817,"vw":5.750744},{"c":5.75,"h":5.76,"l":5.71,"n":176,"o":5.74,"t":"2026-10-16T16:30:00Z","v":233276,"vw":5.74312},{"c":5.755,"h":5.7609,"l":5.7215,"n":118,"o":5.76,"t":"2026-10-16T16:45:00Z","v":40544,"vw":5.748034},{"c":5.6499,"h":5.76,"l":5.6399,"n":302,"o":5.76,"t":"2026-10-16T17:00:00Z","v":142371,"vw":5.675681},{"c":5.67,"h":5.69,"l":5.61,"n":234,"o":5.65,"t":"2026-10-16T17:15:00Z","v":138452,"vw":5.633913},{"c":5.72,"h":5.7308,"l":5.665,"n":139,"o":5.685,"t":"2026-10-16T17:30:00Z","v":45959,"vw":5.703004},{"c":5.645,"h":5.72,"l":5.6386,"n":119,"o":5.72,"t":"2026-10-16T17:45:00Z","v":88902,"vw":5.704733},{"c":5.6499,"h":5.66,"l":5.61,"n":155,"o":5.64,"t":"2026-10-16T18:00:00Z","v":103673,"vw":5.626392},{"c":5.63,"h":5.65,"l":5.6033,"n":135,"o":5.645,"t":"2026-10-16T18:15:00Z","v":55933,"vw":5.620121},{"c":5.6168,"h":5.6467,"l":5.6077,"n":131,"o":5.62,"t":"2026-10-16T18:30:00Z","v":59356,"vw":5.628115},{"c":5.575,"h":5.62,"l":5.565,"n":252,"o":5.615,"t":"2026-10-16T18:45:00Z","v":90703,"vw":5.588436},{"c":5.63,"h":5.63,"l":5.53,"n":352,"o":5.57,"t":"2026-10-16T19:00:00Z","v":184249,"vw":5.559685},{"c":5.62,"h":5.6364,"l":5.58,"n":157,"o":5.63,"t":"2026-10-16T19:15:00Z","v":171504,"vw":5.617462},{"c":5.595,"h":5.625,"l":5.5799,"n":346,"o":5.62,"t":"2026-10-16T19:30:00Z","v":461099,"vw":5.593806},{"c":5.6157,"h":5.65,"l":5.58,"n":353,"o":5.5901,"t":"2026-10-16T19:45:00Z","v":213955,"vw":5.614579},{"c":5.6354,"h":5.6488,"l":5.61,"n":32,"o":5.61,"t":"2026-10-16T20:00:00Z","v":11189,"vw":5.618963},{"c":5.63,"h":5.63,"l":5.61,"n":17,"o":5.626,"t":"2026-10-16T20:15:00Z","v":8363,"vw":5.618793},{"c":5.6285,"h":5.6294,"l":5.612,"n":10,"o":5.62,"t":"2026-10-16T20:30:00Z","v":8677,"vw":5.624799},{"c":5.6399,"h":5.64,"l":5.63,"n":10,"o":5.63,"t":"2026-10-16T20:45:00Z","v":8539,"vw":5.637453},{"c":5.6899,"h":5.6899,"l":5.62,"n":9,"o":5.62,"t":"2026-10-16T21:00:00Z","v":7364,"vw":5.648774},{"c":5.62,"h":5.69,"l":5.62,"n":21,"o":5.69,"t":"2026-10-16T21:15:00Z","v":4214,"vw":5.624749},{"c":5.61,"h":5.65,"l":5.61,"n":5,"o":5.65,"t":"2026-10-16T21:30:00Z","v":2110,"vw":5.648075},{"c":5.63,"h":5.63,"l":5.61,"n":16,"o":5.61,"t":"2026-10-16T21:45:00Z","v":5775,"vw":5.613996},{"c":5.65,"h":5.65,"l":5.59,"n":9,"o":5.6441,"t":"2026-10-16T22:00:00Z","v":2790,"vw":5.637627},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-16T22:30:00Z","v":701,"vw":5.65},{"c":5.57,"h":5.65,"l":5.56,"n":15,"o":5.5737,"t":"2026-10-16T22:45:00Z","v":21476,"vw":5.637328},{"c":5.56,"h":5.6248,"l":5.55,"n":48,"o":5.6248,"t":"2026-10-16T23:00:00Z","v":6129,"vw":5.56214},{"c":5.56,"h":5.57,"l":5.55,"n":17,"o":5.554,"t":"2026-10-16T23:15:00Z","v":7967,"vw":5.554508},{"c":5.5262,"h":5.56,"l":5.5262,"n":12,"o":5.56,"t":"2026-10-16T23:30:00Z","v":4021,"vw":5.552203},{"c":5.57,"h":5.57,"l":5.5211,"n":21,"o":5.5211,"t":"2026-10-16T23:45:00Z","v":13202,"vw":5.558584},{"c":5.77,"h":5.82,"l":5.735,"n":34,"o":5.735,"t":"2026-10-19T08:00:00Z","v":10180,"vw":5.802575},{"c":5.77,"h":5.77,"l":5.74,"n":10,"o":5.74,"t":"2026-10-19T08:15:00Z","v":2195,"vw":5.756798},{"c":5.76,"h":5.77,"l":5.76,"n":3,"o":5.77,"t":"2026-10-19T08:30:00Z","v":700,"vw":5.762857},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-19T08:45:00Z","v":300,"vw":5.76},{"c":5.76,"h":5.76,"l":5.7401,"n":12,"o":5.75,"t":"2026-10-19T09:00:00Z","v":3822,"vw":5.746074},{"c":5.79,"h":5.79,"l":5.78,"n":19,"o":5.78,"t":"2026-10-19T09:15:00Z","v":4622,"vw":5.788795},{"c":5.8,"h":5.8,"l":5.79,"n":39,"o":5.79,"t":"2026-10-19T09:30:00Z","v":21002,"vw":5.794},{"c":5.78,"h":5.79,"l":5.78,"n":27,"o":5.79,"t":"2026-10-19T10:00:00Z","v":13650,"vw":5.783069},{"c":5.76,"h":5.76,"l":5.7494,"n":10,"o":5.755,"t":"2026-10-19T10:15:00Z","v":2173,"vw":5.752118},{"c":5.74,"h":5.78,"l":5.73,"n":104,"o":5.73,"t":"2026-10-19T10:30:00Z","v":28168,"vw":5.760356},{"c":5.76,"h":5.76,"l":5.74,"n":31,"o":5.74,"t":"2026-10-19T10:45:00Z","v":9895,"vw":5.75109},{"c":5.73,"h":5.7602,"l":5.72,"n":66,"o":5.7602,"t":"2026-10-19T11:00:00Z","v":14953,"vw":5.739263},{"c":5.74,"h":5.74,"l":5.73,"n":17,"o":5.74,"t":"2026-10-19T11:15:00Z","v":6542,"vw":5.735522},{"c":5.79,"h":5.79,"l":5.7185,"n":144,"o":5.73,"t":"2026-10-19T11:30:00Z","v":78528,"vw":5.787145},{"c":5.82,"h":5.8597,"l":5.79,"n":53,"o":5.79,"t":"2026-10-19T11:45:00Z","v":35552,"vw":5.824881},{"c":5.85,"h":5.8579,"l":5.8195,"n":21,"o":5.82,"t":"2026-10-19T12:00:00Z","v":4925,"vw":5.837933},{"c":5.85,"h":5.86,"l":5.83,"n":36,"o":5.86,"t":"2026-10-19T12:15:00Z","v":12084,"vw":5.842921},{"c":5.84,"h":5.8597,"l":5.83,"n":98,"o":5.85,"t":"2026-10-19T12:30:00Z","v":57274,"vw":5.839124},{"c":5.8107,"h":5.839,"l":5.8107,"n":15,"o":5.8369,"t":"2026-10-19T12:45:00Z","v":18828,"vw":5.828046},{"c":5.81,"h":5.83,"l":5.81,"n":26,"o":5.82,"t":"2026-10-19T13:00:00Z","v":12662,"vw":5.819477},{"c":5.83,"h":5.85,"l":5.82,"n":134,"o":5.82,"t":"2026-10-19T13:15:00Z","v":62130,"vw":5.836709},{"c":5.77,"h":5.83,"l":5.72,"n":609,"o":5.83,"t":"2026-10-19T13:30:00Z","v":297106,"vw":5.78828},{"c":5.705,"h":5.785,"l":5.7,"n":248,"o":5.755,"t":"2026-10-19T13:45:00Z","v":172983,"vw":5.749853},{"c":5.77,"h":5.77,"l":5.69,"n":311,"o":5.71,"t":"2026-10-19T14:00:00Z","v":219577,"vw":5.707731},{"c":5.769,"h":5.78,"l":5.74,"n":149,"o":5.78,"t":"2026-10-19T14:15:00Z","v":63754,"vw":5.766084},{"c":5.74,"h":5.75,"l":5.695,"n":119,"o":5.75,"t":"2026-10-19T14:30:00Z","v":117679,"vw":5.714042},{"c":5.76,"h":5.8,"l":5.745,"n":87,"o":5.745,"t":"2026-10-19T14:45:00Z","v":78035,"vw":5.777533},{"c":5.7692,"h":5.7769,"l":5.75,"n":120,"o":5.765,"t":"2026-10-19T15:00:00Z","v":78178,"vw":5.760754},{"c":5.81,"h":5.825,"l":5.7532,"n":129,"o":5.765,"t":"2026-10-19T15:15:00Z","v":62346,"vw":5.793601},{"c":5.825,"h":5.845,"l":5.7902,"n":149,"o":5.8124,"t":"2026-10-19T15:30:00Z","v":75542,"vw":5.820668},{"c":5.84,"h":5.88,"l":5.81,"n":150,"o":5.8193,"t":"2026-10-19T15:45:00Z","v":143932,"vw":5.835426},{"c":5.82,"h":5.845,"l":5.78,"n":87,"o":5.845,"t":"2026-10-19T16:00:00Z","v":34394,"vw":5.803198},{"c":5.78,"h":5.81,"l":5.775,"n":53,"o":5.81,"t":"2026-10-19T16:15:00Z","v":32459,"vw":5.784727},{"c":5.8078,"h":5.8078,"l":5.76,"n":82,"o":5.785,"t":"2026-10-19T16:30:00Z","v":38444,"vw":5.776136},{"c":5.7401,"h":5.8,"l":5.7401,"n":53,"o":5.8,"t":"2026-10-19T16:45:00Z","v":134395,"vw":5.754916},{"c":5.7571,"h":5.7571,"l":5.735,"n":53,"o":5.7411,"t":"2026-10-19T17:00:00Z","v":20004,"vw":5.742274},{"c":5.78,"h":5.795,"l":5.75,"n":76,"o":5.76,"t":"2026-10-19T17:15:00Z","v":141409,"vw":5.770316},{"c":5.77,"h":5.78,"l":5.755,"n":40,"o":5.7724,"t":"2026-10-19T17:30:00Z","v":11764,"vw":5.768583},{"c":5.77,"h":5.77,"l":5.73,"n":59,"o":5.77,"t":"2026-10-19T17:45:00Z","v":27275,"vw":5.752075},{"c":5.76,"h":5.78,"l":5.75,"n":202,"o":5.7601,"t":"2026-10-19T18:00:00Z","v":285652,"vw":5.76211},{"c":5.73,"h":5.7685,"l":5.73,"n":56,"o":5.7599,"t":"2026-10-19T18:15:00Z","v":29288,"vw":5.744421},{"c":5.7501,"h":5.7501,"l":5.73,"n":38,"o":5.733,"t":"2026-10-19T18:30:00Z","v":11218,"vw":5.737364},{"c":5.76,"h":5.77,"l":5.755,"n":57,"o":5.76,"t":"2026-10-19T18:45:00Z","v":139617,"vw":5.760646},{"c":5.761,"h":5.775,"l":5.755,"n":20,"o":5.76,"t":"2026-10-19T19:00:00Z","v":10632,"vw":5.760962},{"c":5.77,"h":5.83,"l":5.76,"n":103,"o":5.76,"t":"2026-10-19T19:15:00Z","v":69056,"vw":5.802603},{"c":5.79,"h":5.809,"l":5.78,"n":58,"o":5.78,"t":"2026-10-19T19:30:00Z","v":33295,"vw":5.798853},{"c":5.72,"h":5.8,"l":5.7,"n":155,"o":5.79,"t":"2026-10-19T19:45:00Z","v":131922,"vw":5.737911},{"c":5.71,"h":5.736,"l":5.69,"n":32,"o":5.72,"t":"2026-10-19T20:00:00Z","v":12069,"vw":5.713953},{"c":5.7112,"h":5.7197,"l":5.7,"n":5,"o":5.7,"t":"2026-10-19T20:15:00Z","v":1259,"vw":5.704556},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T20:30:00Z","v":170,"vw":5.73},{"c":5.7106,"h":5.7106,"l":5.7106,"n":1,"o":5.7106,"t":"2026-10-19T20:45:00Z","v":2500,"vw":5.7106},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-19T21:15:00Z","v":200,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-19T21:45:00Z","v":540,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-19T22:00:00Z","v":2501,"vw":5.73},{"c":5.7206,"h":5.7389,"l":5.7206,"n":2,"o":5.7389,"t":"2026-10-19T22:15:00Z","v":4000,"vw":5.738443},{"c":5.72,"h":5.72,"l":5.71,"n":5,"o":5.71,"t":"2026-10-19T22:30:00Z","v":5900,"vw":5.718305},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T22:45:00Z","v":500,"vw":5.73},{"c":5.7393,"h":5.7393,"l":5.7299,"n":3,"o":5.7299,"t":"2026-10-19T23:00:00Z","v":1700,"vw":5.732676},{"c":5.7147,"h":5.7147,"l":5.7147,"n":1,"o":5.7147,"t":"2026-10-19T23:15:00Z","v":1000,"vw":5.7147},{"c":5.712,"h":5.7293,"l":5.71,"n":10,"o":5.7149,"t":"2026-10-19T23:30:00Z","v":12552,"vw":5.726352},{"c":5.7023,"h":5.712,"l":5.7023,"n":9,"o":5.7106,"t":"2026-10-19T23:45:00Z","v":4632,"vw":5.706213},{"c":5.5698,"h":5.68,"l":5.56,"n":71,"o":5.64,"t":"2026-10-20T08:00:00Z","v":17088,"vw":5.622372},{"c":5.61,"h":5.61,"l":5.57,"n":15,"o":5.57,"t":"2026-10-20T08:15:00Z","v":4769,"vw":5.5926},{"c":5.5802,"h":5.61,"l":5.5802,"n":47,"o":5.61,"t":"2026-10-20T08:45:00Z","v":9295,"vw":5.593208},{"c":5.52,"h":5.56,"l":5.51,"n":46,"o":5.56,"t":"2026-10-20T09:00:00Z","v":16887,"vw":5.535319},{"c":5.56,"h":5.56,"l":5.525,"n":14,"o":5.525,"t":"2026-10-20T09:15:00Z","v":2269,"vw":5.546463},{"c":5.5497,"h":5.5673,"l":5.5497,"n":5,"o":5.5673,"t":"2026-10-20T09:30:00Z","v":1097,"vw":5.55352},{"c":5.57,"h":5.57,"l":5.5393,"n":30,"o":5.5393,"t":"2026-10-20T09:45:00Z","v":8216,"vw":5.548206},{"c":5.55,"h":5.56,"l":5.54,"n":18,"o":5.56,"t":"2026-10-20T10:00:00Z","v":2760,"vw":5.543774},{"c":5.55,"h":5.57,"l":5.54,"n":31,"o":5.56,"t":"2026-10-20T10:15:00Z","v":10159,"vw":5.544245},{"c":5.56,"h":5.57,"l":5.5404,"n":83,"o":5.56,"t":"2026-10-20T10:30:00Z","v":8232,"vw":5.563804},{"c":5.66,"h":5.67,"l":5.55,"n":295,"o":5.55,"t":"2026-10-20T10:45:00Z","v":43780,"vw":5.62065},{"c":5.66,"h":5.79,"l":5.64,"n":160,"o":5.6598,"t":"2026-10-20T11:00:00Z","v":72653,"vw":5.727058},{"c":5.69,"h":5.75,"l":5.65,"n":92,"o":5.65,"t":"2026-10-20T11:15:00Z","v":72549,"vw":5.727037},{"c":5.75,"h":5.79,"l":5.6899,"n":116,"o":5.7,"t":"2026-10-20T11:30:00Z","v":25052,"vw":5.751593},{"c":5.69,"h":5.732,"l":5.69,"n":30,"o":5.73,"t":"2026-10-20T11:45:00Z","v":10518,"vw":5.706766},{"c":5.67,"h":5.68,"l":5.65,"n":142,"o":5.68,"t":"2026-10-20T12:00:00Z","v":48762,"vw":5.666756},{"c":5.64,"h":5.64,"l":5.6194,"n":52,"o":5.64,"t":"2026-10-20T12:15:00Z","v":10711,"vw":5.631704},{"c":5.72,"h":5.74,"l":5.63,"n":45,"o":5.64,"t":"2026-10-20T12:30:00Z","v":31057,"vw":5.652108},{"c":5.7235,"h":5.74,"l":5.72,"n":27,"o":5.7394,"t":"2026-10-20T12:45:00Z","v":15208,"vw":5.729063},{"c":5.6983,"h":5.71,"l":5.69,"n":39,"o":5.71,"t":"2026-10-20T13:00:00Z","v":5995,"vw":5.700144},{"c":5.635,"h":5.71,"l":5.635,"n":286,"o":5.7,"t":"2026-10-20T13:15:00Z","v":56421,"vw":5.674462},{"c":5.57,"h":5.705,"l":5.54,"n":925,"o":5.65,"t":"2026-10-20T13:30:00Z","v":383763,"vw":5.608988},{"c":5.79,"h":5.8,"l":5.565,"n":532,"o":5.565,"t":"2026-10-20T13:45:00Z","v":220813,"vw":5.711182},{"c":5.875,"h":5.916,"l":5.77,"n":414,"o":5.79,"t":"2026-10-20T14:00:00Z","v":253765,"vw":5.84722},{"c":5.99,"h":6.0064,"l":5.88,"n":425,"o":5.885,"t":"2026-10-20T14:15:00Z","v":285281,"vw":5.938635},{"c":6.0799,"h":6.0799,"l":5.98,"n":487,"o":5.995,"t":"2026-10-20T14:30:00Z","v":252213,"vw":6.008313},{"c":6.115,"h":6.14,"l":6.03,"n":355,"o":6.0701,"t":"2026-10-20T14:45:00Z","v":216272,"vw":6.091582},{"c":6.03,"h":6.12,"l":5.99,"n":262,"o":6.12,"t":"2026-10-20T15:00:00Z","v":117282,"vw":6.049466},{"c":6.03,"h":6.06,"l":6.025,"n":192,"o":6.0254,"t":"2026-10-20T15:15:00Z","v":103478,"vw":6.043882},{"c":5.9901,"h":6.03,"l":5.95,"n":283,"o":6.025,"t":"2026-10-20T15:30:00Z","v":232981,"vw":5.992626},{"c":5.99,"h":5.995,"l":5.96,"n":86,"o":5.98,"t":"2026-10-20T15:45:00Z","v":68128,"vw":5.973806},{"c":5.97,"h":5.9883,"l":5.95,"n":97,"o":5.975,"t":"2026-10-20T16:00:00Z","v":90037,"vw":5.974594},{"c":5.98,"h":5.98,"l":5.935,"n":71,"o":5.97,"t":"2026-10-20T16:15:00Z","v":81400,"vw":5.958948},{"c":5.97,"h":5.9969,"l":5.965,"n":40,"o":5.97,"t":"2026-10-20T16:30:00Z","v":9193,"vw":5.975072},{"c":5.95,"h":5.9768,"l":5.93,"n":67,"o":5.97,"t":"2026-10-20T16:45:00Z","v":32677,"vw":5.952831},{"c":5.95,"h":5.95,"l":5.94,"n":58,"o":5.95,"t":"2026-10-20T17:00:00Z","v":35867,"vw":5.948053},{"c":5.95,"h":5.97,"l":5.93,"n":54,"o":5.95,"t":"2026-10-20T17:15:00Z","v":25434,"vw":5.953407},{"c":5.95,"h":5.95,"l":5.94,"n":24,"o":5.95,"t":"2026-10-20T17:30:00Z","v":6301,"vw":5.945945},{"c":5.97,"h":5.98,"l":5.95,"n":23,"o":5.955,"t":"2026-10-20T17:45:00Z","v":4726,"vw":5.968154},{"c":5.92,"h":5.98,"l":5.915,"n":79,"o":5.98,"t":"2026-10-20T18:00:00Z","v":103797,"vw":5.929252},{"c":5.92,"h":5.93,"l":5.91,"n":43,"o":5.93,"t":"2026-10-20T18:15:00Z","v":14735,"vw":5.920387},{"c":5.87,"h":5.925,"l":5.865,"n":71,"o":5.925,"t":"2026-10-20T18:30:00Z","v":26833,"vw":5.896144},{"c":5.8767,"h":5.891,"l":5.87,"n":112,"o":5.88,"t":"2026-10-20T18:45:00Z","v":48906,"vw":5.876091},{"c":5.875,"h":5.89,"l":5.86,"n":111,"o":5.88,"t":"2026-10-20T19:00:00Z","v":75501,"vw":5.876079},{"c":5.85,"h":5.89,"l":5.84,"n":358,"o":5.8801,"t":"2026-10-20T19:15:00Z","v":185114,"vw":5.85488},{"c":5.845,"h":5.88,"l":5.84,"n":84,"o":5.85,"t":"2026-10-20T19:30:00Z","v":33909,"vw":5.866371},{"c":5.85,"h":5.855,"l":5.8101,"n":292,"o":5.85,"t":"2026-10-20T19:45:00Z","v":170854,"vw":5.838846},{"c":5.89,"h":5.89,"l":5.84,"n":36,"o":5.85,"t":"2026-10-20T20:00:00Z","v":14946,"vw":5.86291},{"c":5.8778,"h":5.89,"l":5.8778,"n":7,"o":5.89,"t":"2026-10-20T20:15:00Z","v":6447,"vw":5.880434},{"c":5.9,"h":5.91,"l":5.73,"n":656,"o":5.87,"t":"2026-10-20T20:30:00Z","v":100638,"vw":5.836358},{"c":5.98,"h":5.98,"l":5.8831,"n":12,"o":5.8831,"t":"2026-10-20T20:45:00Z","v":3620,"vw":5.954591},{"c":5.9771,"h":6.0093,"l":5.97,"n":33,"o":5.99,"t":"2026-10-20T21:00:00Z","v":10232,"vw":5.990723},{"c":6.02,"h":6.02,"l":5.98,"n":12,"o":5.99,"t":"2026-10-20T21:15:00Z","v":3493,"vw":5.994468},{"c":5.98,"h":5.98,"l":5.97,"n":4,"o":5.97,"t":"2026-10-20T21:30:00Z","v":1000,"vw":5.972},{"c":5.9965,"h":6,"l":5.9965,"n":2,"o":6,"t":"2026-10-20T21:45:00Z","v":870,"vw":5.999316},{"c":6.0269,"h":6.04,"l":5.9901,"n":8,"o":5.9901,"t":"2026-10-20T22:00:00Z","v":21635,"vw":5.992934},{"c":6.04,"h":6.0425,"l":6.01,"n":6,"o":6.0425,"t":"2026-10-20T22:15:00Z","v":833,"vw":6.035611},{"c":6.0209,"h":6.04,"l":6.02,"n":7,"o":6.02,"t":"2026-10-20T22:30:00Z","v":1784,"vw":6.027052},{"c":6.03,"h":6.03,"l":6.0246,"n":6,"o":6.0246,"t":"2026-10-20T22:45:00Z","v":2083,"vw":6.027216},{"c":6.03,"h":6.04,"l":6.0205,"n":19,"o":6.03,"t":"2026-10-20T23:00:00Z","v":9398,"vw":6.028744},{"c":6.02,"h":6.021,"l":6.02,"n":9,"o":6.021,"t":"2026-10-20T23:15:00Z","v":5984,"vw":6.020458},{"c":6.02,"h":6.04,"l":6.0104,"n":9,"o":6.011,"t":"2026-10-20T23:30:00Z","v":9079,"vw":6.029628},{"c":6.02,"h":6.05,"l":6.02,"n":12,"o":6.05,"t":"2026-10-20T23:45:00Z","v":4700,"vw":6.034032},{"c":6.13,"h":6.13,"l":6,"n":55,"o":6,"t":"2026-10-21T08:00:00Z","v":64476,"vw":6.037974},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-21T08:15:00Z","v":1000,"vw":6.09},{"c":6.0694,"h":6.11,"l":6.0694,"n":27,"o":6.11,"t":"2026-10-21T08:30:00Z","v":18275,"vw":6.093718},{"c":6.03,"h":6.07,"l":6.02,"n":19,"o":6.07,"t":"2026-10-21T08:45:00Z","v":5283,"vw":6.052885},{"c":6.0306,"h":6.04,"l":6.03,"n":3,"o":6.03,"t":"2026-10-21T09:00:00Z","v":337,"vw":6.034243},{"c":6.05,"h":6.0674,"l":6.05,"n":4,"o":6.06,"t":"2026-10-21T09:15:00Z","v":4693,"vw":6.057777},{"c":6.0667,"h":6.07,"l":6.06,"n":17,"o":6.06,"t":"2026-10-21T09:30:00Z","v":3702,"vw":6.064619},{"c":6.02,"h":6.02,"l":6.02,"n":32,"o":6.02,"t":"2026-10-21T09:45:00Z","v":10844,"vw":6.02},{"c":6,"h":6.02,"l":5.99,"n":31,"o":6.015,"t":"2026-10-21T10:00:00Z","v":8601,"vw":6.005685},{"c":6.01,"h":6.01,"l":6.01,"n":7,"o":6.01,"t":"2026-10-21T10:15:00Z","v":1884,"vw":6.01},{"c":6.03,"h":6.04,"l":6.02,"n":36,"o":6.02,"t":"2026-10-21T10:30:00Z","v":6192,"vw":6.031306},{"c":6.03,"h":6.04,"l":6.03,"n":8,"o":6.04,"t":"2026-10-21T10:45:00Z","v":3840,"vw":6.037838},{"c":5.99,"h":6.0499,"l":5.99,"n":61,"o":6.0499,"t":"2026-10-21T11:00:00Z","v":36159,"vw":6.016537},{"c":6,"h":6,"l":5.98,"n":37,"o":5.9897,"t":"2026-10-21T11:15:00Z","v":16786,"vw":5.992905},{"c":6.01,"h":6.015,"l":6,"n":31,"o":6.01,"t":"2026-10-21T11:30:00Z","v":10140,"vw":6.008852},{"c":5.99,"h":6.0093,"l":5.9801,"n":39,"o":6,"t":"2026-10-21T11:45:00Z","v":11766,"vw":5.991356},{"c":6,"h":6,"l":5.96,"n":47,"o":5.98,"t":"2026-10-21T12:00:00Z","v":12751,"vw":5.978701},{"c":6.01,"h":6.02,"l":5.99,"n":43,"o":5.99,"t":"2026-10-21T12:15:00Z","v":7575,"vw":5.996767},{"c":5.99,"h":6.02,"l":5.9899,"n":56,"o":6,"t":"2026-10-21T12:30:00Z","v":12660,"vw":5.998491},{"c":5.99,"h":6.0095,"l":5.99,"n":71,"o":5.99,"t":"2026-10-21T12:45:00Z","v":17109,"vw":5.995252},{"c":6.019,"h":6.02,"l":5.99,"n":109,"o":5.99,"t":"2026-10-21T13:00:00Z","v":38121,"vw":6.006974},{"c":6.04,"h":6.069,"l":6,"n":310,"o":6.02,"t":"2026-10-21T13:15:00Z","v":58299,"vw":6.041913},{"c":5.65,"h":6.0644,"l":5.59,"n":1325,"o":6.05,"t":"2026-10-21T13:30:00Z","v":580746,"vw":5.843687},{"c":5.6599,"h":5.7,"l":5.58,"n":1070,"o":5.64,"t":"2026-10-21T13:45:00Z","v":518985,"vw":5.63753},{"c":5.69,"h":5.73,"l":5.615,"n":462,"o":5.66,"t":"2026-10-21T14:00:00Z","v":336399,"vw":5.690702},{"c":5.715,"h":5.765,"l":5.67,"n":194,"o":5.69,"t":"2026-10-21T14:15:00Z","v":101897,"vw":5.733833},{"c":5.7426,"h":5.76,"l":5.705,"n":236,"o":5.72,"t":"2026-10-21T14:30:00Z","v":142979,"vw":5.738807},{"c":5.745,"h":5.78,"l":5.71,"n":150,"o":5.7401,"t":"2026-10-21T14:45:00Z","v":53716,"vw":5.744992},{"c":5.77,"h":5.77,"l":5.71,"n":93,"o":5.75,"t":"2026-10-21T15:00:00Z","v":33184,"vw":5.744048},{"c":5.77,"h":5.775,"l":5.73,"n":102,"o":5.7699,"t":"2026-10-21T15:15:00Z","v":143694,"vw":5.744668},{"c":5.805,"h":5.8199,"l":5.76,"n":198,"o":5.77,"t":"2026-10-21T15:30:00Z","v":84216,"vw":5.802261},{"c":5.77,"h":5.81,"l":5.77,"n":101,"o":5.8,"t":"2026-10-21T15:45:00Z","v":47750,"vw":5.794043},{"c":5.7601,"h":5.79,"l":5.76,"n":72,"o":5.775,"t":"2026-10-21T16:00:00Z","v":35630,"vw":5.770623},{"c":5.76,"h":5.775,"l":5.76,"n":34,"o":5.765,"t":"2026-10-21T16:15:00Z","v":17348,"vw":5.762427},{"c":5.77,"h":5.82,"l":5.733,"n":148,"o":5.755,"t":"2026-10-21T16:30:00Z","v":71920,"vw":5.765909},{"c":5.76,"h":5.7699,"l":5.745,"n":148,"o":5.7699,"t":"2026-10-21T16:45:00Z","v":139893,"vw":5.755206},{"c":5.755,"h":5.78,"l":5.7415,"n":72,"o":5.77,"t":"2026-10-21T17:00:00Z","v":18056,"vw":5.766837},{"c":5.76,"h":5.78,"l":5.75,"n":56,"o":5.76,"t":"2026-10-21T17:15:00Z","v":63195,"vw":5.765141},{"c":5.76,"h":5.7799,"l":5.75,"n":59,"o":5.76,"t":"2026-10-21T17:30:00Z","v":45452,"vw":5.764477},{"c":5.755,"h":5.7623,"l":5.75,"n":61,"o":5.7554,"t":"2026-10-21T17:45:00Z","v":50332,"vw":5.754002},{"c":5.75,"h":5.755,"l":5.73,"n":132,"o":5.75,"t":"2026-10-21T18:00:00Z","v":67800,"vw":5.745587},{"c":5.74,"h":5.76,"l":5.735,"n":92,"o":5.755,"t":"2026-10-21T18:15:00Z","v":75559,"vw":5.756163},{"c":5.7321,"h":5.7499,"l":5.7321,"n":43,"o":5.745,"t":"2026-10-21T18:30:00Z","v":11753,"vw":5.741489},{"c":5.6167,"h":5.731,"l":5.6,"n":180,"o":5.731,"t":"2026-10-21T18:45:00Z","v":85789,"vw":5.658409},{"c":5.585,"h":5.62,"l":5.552,"n":319,"o":5.62,"t":"2026-10-21T19:00:00Z","v":159221,"vw":5.590794},{"c":5.67,"h":5.67,"l":5.575,"n":221,"o":5.575,"t":"2026-10-21T19:15:00Z","v":210249,"vw":5.614378},{"c":5.6356,"h":5.69,"l":5.6356,"n":220,"o":5.68,"t":"2026-10-21T19:30:00Z","v":127594,"vw":5.676595},{"c":5.67,"h":5.6782,"l":5.64,"n":216,"o":5.64,"t":"2026-10-21T19:45:00Z","v":90609,"vw":5.660814},{"c":5.65,"h":5.68,"l":5.65,"n":38,"o":5.68,"t":"2026-10-21T20:00:00Z","v":27619,"vw":5.668301},{"c":5.6799,"h":5.6799,"l":5.6502,"n":20,"o":5.6502,"t":"2026-10-21T20:15:00Z","v":14475,"vw":5.662488},{"c":5.67,"h":5.68,"l":5.67,"n":10,"o":5.67,"t":"2026-10-21T20:30:00Z","v":9300,"vw":5.677247},{"c":5.66,"h":5.6765,"l":5.66,"n":9,"o":5.675,"t":"2026-10-21T20:45:00Z","v":3206,"vw":5.673005},{"c":5.6694,"h":5.6722,"l":5.66,"n":19,"o":5.67,"t":"2026-10-21T21:00:00Z","v":39970,"vw":5.668702},{"c":5.6531,"h":5.6685,"l":5.6531,"n":4,"o":5.6685,"t":"2026-10-21T21:15:00Z","v":16435,"vw":5.659585},{"c":5.6783,"h":5.6793,"l":5.6783,"n":2,"o":5.6793,"t":"2026-10-21T21:30:00Z","v":454,"vw":5.678741},{"c":5.65,"h":5.65,"l":5.65,"n":8,"o":5.65,"t":"2026-10-21T21:45:00Z","v":1440,"vw":5.65},{"c":5.61,"h":5.635,"l":5.61,"n":6,"o":5.635,"t":"2026-10-21T22:00:00Z","v":602,"vw":5.625},{"c":5.609,"h":5.61,"l":5.59,"n":21,"o":5.6,"t":"2026-10-21T22:15:00Z","v":3762,"vw":5.600917},{"c":5.615,"h":5.615,"l":5.615,"n":2,"o":5.615,"t":"2026-10-21T22:30:00Z","v":200,"vw":5.615},{"c":5.6,"h":5.61,"l":5.6,"n":10,"o":5.61,"t":"2026-10-21T22:45:00Z","v":1105,"vw":5.604015},{"c":5.585,"h":5.5996,"l":5.585,"n":2,"o":5.5996,"t":"2026-10-21T23:00:00Z","v":600,"vw":5.597167},{"c":5.58,"h":5.5831,"l":5.58,"n":4,"o":5.5831,"t":"2026-10-21T23:15:00Z","v":5269,"vw":5.582942},{"c":5.59,"h":5.59,"l":5.57,"n":27,"o":5.58,"t":"2026-10-21T23:30:00Z","v":47066,"vw":5.572549},{"c":5.579,"h":5.579,"l":5.57,"n":17,"o":5.57,"t":"2026-10-21T23:45:00Z","v":10246,"vw":5.572254},{"c":5.38,"h":5.52,"l":5.35,"n":135,"o":5.5,"t":"2026-10-22T08:00:00Z","v":27132,"vw":5.439378},{"c":5.38,"h":5.39,"l":5.38,"n":20,"o":5.3898,"t":"2026-10-22T08:15:00Z","v":12727,"vw":5.389755},{"c":5.4,"h":5.41,"l":5.38,"n":82,"o":5.3897,"t":"2026-10-22T08:30:00Z","v":25092,"vw":5.394736},{"c":5.3414,"h":5.4,"l":5.3401,"n":68,"o":5.4,"t":"2026-10-22T08:45:00Z","v":21338,"vw":5.379448},{"c":5.39,"h":5.39,"l":5.35,"n":33,"o":5.35,"t":"2026-10-22T09:00:00Z","v":9151,"vw":5.378678},{"c":5.37,"h":5.4,"l":5.37,"n":20,"o":5.4,"t":"2026-10-22T09:15:00Z","v":6661,"vw":5.381906},{"c":5.37,"h":5.3797,"l":5.37,"n":33,"o":5.3797,"t":"2026-10-22T09:30:00Z","v":5389,"vw":5.370203},{"c":5.37,"h":5.37,"l":5.3513,"n":17,"o":5.36,"t":"2026-10-22T09:45:00Z","v":5765,"vw":5.358892},{"c":5.39,"h":5.39,"l":5.38,"n":20,"o":5.38,"t":"2026-10-22T10:00:00Z","v":14728,"vw":5.383814},{"c":5.39,"h":5.39,"l":5.38,"n":43,"o":5.3802,"t":"2026-10-22T10:15:00Z","v":11640,"vw":5.381214},{"c":5.3903,"h":5.4,"l":5.39,"n":37,"o":5.39,"t":"2026-10-22T10:30:00Z","v":21004,"vw":5.399236},{"c":5.38,"h":5.4,"l":5.38,"n":15,"o":5.4,"t":"2026-10-22T10:45:00Z","v":5470,"vw":5.388031},{"c":5.38,"h":5.41,"l":5.37,"n":261,"o":5.39,"t":"2026-10-22T11:00:00Z","v":94577,"vw":5.385972},{"c":5.33,"h":5.38,"l":5.33,"n":99,"o":5.38,"t":"2026-10-22T11:15:00Z","v":34698,"vw":5.358888},{"c":5.3595,"h":5.36,"l":5.3377,"n":26,"o":5.3377,"t":"2026-10-22T11:30:00Z","v":10159,"vw":5.351862},{"c":5.36,"h":5.36,"l":5.3485,"n":39,"o":5.3579,"t":"2026-10-22T11:45:00Z","v":9097,"vw":5.350654},{"c":5.37,"h":5.37,"l":5.35,"n":100,"o":5.36,"t":"2026-10-22T12:00:00Z","v":105382,"vw":5.367046},{"c":5.3796,"h":5.3796,"l":5.3623,"n":89,"o":5.37,"t":"2026-10-22T12:15:00Z","v":37953,"vw":5.369408},{"c":5.39,"h":5.3901,"l":5.3769,"n":46,"o":5.3796,"t":"2026-10-22T12:30:00Z","v":20269,"vw":5.384886},{"c":5.37,"h":5.42,"l":5.37,"n":115,"o":5.39,"t":"2026-10-22T12:45:00Z","v":34355,"vw":5.396328},{"c":5.3836,"h":5.41,"l":5.37,"n":58,"o":5.37,"t":"2026-10-22T13:00:00Z","v":18848,"vw":5.390999},{"c":5.43,"h":5.43,"l":5.37,"n":93,"o":5.38,"t":"2026-10-22T13:15:00Z","v":28629,"vw":5.402686},{"c":5.48,"h":5.5,"l":5.33,"n":928,"o":5.42,"t":"2026-10-22T13:30:00Z","v":392843,"vw":5.420064},{"c":5.54,"h":5.5499,"l":5.43,"n":555,"o":5.47,"t":"2026-10-22T13:45:00Z","v":246529,"vw":5.480238},{"c":5.48,"h":5.57,"l":5.48,"n":302,"o":5.54,"t":"2026-10-22T14:00:00Z","v":208978,"vw":5.53564},{"c":5.4701,"h":5.54,"l":5.46,"n":205,"o":5.48,"t":"2026-10-22T14:15:00Z","v":110205,"vw":5.497691},{"c":5.5,"h":5.5,"l":5.46,"n":271,"o":5.49,"t":"2026-10-22T14:30:00Z","v":315642,"vw":5.483091},{"c":5.45,"h":5.4991,"l":5.415,"n":224,"o":5.49,"t":"2026-10-22T14:45:00Z","v":102102,"vw":5.449949},{"c":5.368,"h":5.4573,"l":5.368,"n":262,"o":5.4499,"t":"2026-10-22T15:00:00Z","v":131536,"vw":5.412691},{"c":5.405,"h":5.4601,"l":5.37,"n":197,"o":5.375,"t":"2026-10-22T15:15:00Z","v":67704,"vw":5.419887},{"c":5.3998,"h":5.44,"l":5.375,"n":167,"o":5.41,"t":"2026-10-22T15:30:00Z","v":113568,"vw":5.415449},{"c":5.42,"h":5.435,"l":5.39,"n":100,"o":5.4001,"t":"2026-10-22T15:45:00Z","v":74271,"vw":5.410411},{"c":5.42,"h":5.453,"l":5.41,"n":81,"o":5.44,"t":"2026-10-22T16:00:00Z","v":39945,"vw":5.430825},{"c":5.405,"h":5.4501,"l":5.4,"n":86,"o":5.4299,"t":"2026-10-22T16:15:00Z","v":73000,"vw":5.42835},{"c":5.3393,"h":5.4,"l":5.3335,"n":169,"o":5.4,"t":"2026-10-22T16:30:00Z","v":160187,"vw":5.372896},{"c":5.3123,"h":5.3401,"l":5.255,"n":329,"o":5.34,"t":"2026-10-22T16:45:00Z","v":177109,"vw":5.29582},{"c":5.225,"h":5.31,"l":5.2,"n":393,"o":5.31,"t":"2026-10-22T17:00:00Z","v":254118,"vw":5.24358},{"c":5.195,"h":5.23,"l":5.185,"n":267,"o":5.225,"t":"2026-10-22T17:15:00Z","v":175336,"vw":5.210982},{"c":5.23,"h":5.24,"l":5.185,"n":138,"o":5.185,"t":"2026-10-22T17:30:00Z","v":52533,"vw":5.213254},{"c":5.1768,"h":5.23,"l":5.17,"n":325,"o":5.23,"t":"2026-10-22T17:45:00Z","v":159828,"vw":5.188353},{"c":5.175,"h":5.19,"l":5.12,"n":219,"o":5.173,"t":"2026-10-22T18:00:00Z","v":118452,"vw":5.155435},{"c":5.19,"h":5.215,"l":5.17,"n":145,"o":5.17,"t":"2026-10-22T18:15:00Z","v":70550,"vw":5.203039},{"c":5.2362,"h":5.24,"l":5.18,"n":109,"o":5.1899,"t":"2026-10-22T18:30:00Z","v":44791,"vw":5.21632},{"c":5.2,"h":5.26,"l":5.2,"n":140,"o":5.247,"t":"2026-10-22T18:45:00Z","v":70767,"vw":5.230197},{"c":5.235,"h":5.245,"l":5.19,"n":177,"o":5.2,"t":"2026-10-22T19:00:00Z","v":146148,"vw":5.22774},{"c":5.27,"h":5.275,"l":5.22,"n":349,"o":5.235,"t":"2026-10-22T19:15:00Z","v":207504,"vw":5.238915},{"c":5.21,"h":5.2868,"l":5.19,"n":594,"o":5.275,"t":"2026-10-22T19:30:00Z","v":285012,"vw":5.22071},{"c":5.355,"h":5.36,"l":5.2,"n":424,"o":5.2,"t":"2026-10-22T19:45:00Z","v":216394,"vw":5.300206},{"c":5.3585,"h":5.39,"l":5.34,"n":63,"o":5.36,"t":"2026-10-22T20:00:00Z","v":11853,"vw":5.355945},{"c":5.36,"h":5.37,"l":5.3359,"n":17,"o":5.35,"t":"2026-10-22T20:15:00Z","v":9706,"vw":5.346982},{"c":5.31,"h":5.36,"l":5.31,"n":19,"o":5.36,"t":"2026-10-22T20:30:00Z","v":4439,"vw":5.333802},{"c":5.27,"h":5.2915,"l":5.24,"n":37,"o":5.2915,"t":"2026-10-22T20:45:00Z","v":24627,"vw":5.26846},{"c":5.3,"h":5.3,"l":5.25,"n":9,"o":5.25,"t":"2026-10-22T21:00:00Z","v":6317,"vw":5.270115},{"c":5.33,"h":5.36,"l":5.31,"n":17,"o":5.33,"t":"2026-10-22T21:15:00Z","v":2323,"vw":5.328802},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T21:45:00Z","v":163,"vw":5.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14669967969773323,"strike":17.490649583879105,"iv":2.538941027146198,"gamma":0.04502239705069272,"theta":-0.012008981572502532,"vega":0.002572818411467697,"rho":0.00030109819302036995,"breakevenPct":232.78017478446867},{"delta":0.15,"premium":0.1454329961938888,"strike":9.634639695511105,"iv":1.544489495374432,"gamma":0.11178690314675976,"theta":-0.009284598413971654,"vega":0.00347982811264089,"rho":0.0005076343461525036,"breakevenPct":84.52967342839608},{"delta":0.2,"premium":0.20627860049435942,"strike":8.497711960451245,"iv":1.5241239047461757,"gamma":0.12669950663786364,"theta":-0.010906345079242381,"vega":0.004166343563235128,"rho":0.0006691072033747209,"breakevenPct":64.22623699897366},{"delta":0.25,"premium":0.2244194914881972,"strike":7.046440680944224,"iv":1.1807867877440674,"gamma":0.18076975214380975,"theta":-0.009737406048968757,"vega":0.004780351738394887,"rho":0.0008618937005661088,"breakevenPct":37.186040989290966},{"delta":0.3,"premium":0.2974156692056583,"strike":6.736670293797606,"iv":1.193789336235038,"gamma":0.18947823721436344,"theta":-0.0105689880304679,"vega":0.005089662676822633,"rho":0.0010141728218916013,"breakevenPct":32.71860307553329},{"delta":0.35,"premium":0.3722252448313384,"strike":6.4646354733405875,"iv":1.2185717083786725,"gamma":0.19668715995647443,"theta":-0.01146670293797606,"vega":0.005388900979325353,"rho":0.0011651128564116096,"breakevenPct":28.997372040979737},{"delta":0.4,"premium":0.4470348204570186,"strike":6.192600652883569,"iv":1.2433540805223067,"gamma":0.20389608269858542,"theta":-0.012364417845484222,"vega":0.005688139281828074,"rho":0.001316052890931618,"breakevenPct":25.27614100642618},{"delta":0.45,"premium":0.528968253968254,"strike":5.927579365079365,"iv":1.261711111111111,"gamma":0.20815992063492061,"theta":-0.012971031746031746,"vega":0.00587827380952381,"rho":0.001461532773776836,"breakevenPct":21.82165318957772},{"delta":0.5,"premium":0.6281746031746032,"strike":5.679563492063492,"iv":1.2644888888888888,"gamma":0.2052829365079365,"theta":-0.012871825396825397,"vega":0.005803869047619047,"rho":0.0015937736587256443,"breakevenPct":19.013926325247084},{"delta":0.55,"premium":0.7273809523809525,"strike":5.431547619047619,"iv":1.2672666666666665,"gamma":0.20240595238095238,"theta":-0.012772619047619047,"vega":0.005729464285714286,"rho":0.0017260145436744526,"breakevenPct":16.206199460916444},{"delta":0.6,"premium":0.8265873015873015,"strike":5.183531746031746,"iv":1.2700444444444445,"gamma":0.19952896825396824,"theta":-0.012673412698412698,"vega":0.005655059523809524,"rho":0.0018582554286232606,"breakevenPct":13.398472596585814},{"delta":0.65,"premium":0.9420331091567512,"strike":4.932747025349198,"iv":1.27461526125194,"gamma":0.19281334712881532,"theta":-0.012344438696326954,"vega":0.005478944645628556,"rho":0.001977835016466783,"breakevenPct":10.844908198225468},{"delta":0.7,"premium":1.103698913605794,"strike":4.67408173823073,"iv":1.2842893429901707,"gamma":0.17517237454733575,"theta":-0.011361510605276773,"vega":0.005013347128815314,"rho":0.0020613786048568005,"breakevenPct":9.014729279934418},{"delta":0.75,"premium":1.2653647180548369,"strike":4.415416451112261,"iv":1.2939634247284015,"gamma":0.1575314019658562,"theta":-0.010378582514226593,"vega":0.004547749612002069,"rho":0.0021449221932468175,"breakevenPct":7.184550361643366},{"delta":0.8,"premium":1.42703052250388,"strike":4.156751163993792,"iv":1.3036375064666323,"gamma":0.13989042938437662,"theta":-0.00939565442317641,"vega":0.004082152095188826,"rho":0.002228465781636835,"breakevenPct":5.354371443352312},{"delta":0.85,"premium":1.67390401191713,"strike":3.824818809509259,"iv":1.3402248032976996,"gamma":0.11563956434602894,"theta":-0.008084805577065993,"vega":0.003434552854647752,"rho":0.002244570848018539,"breakevenPct":3.749487196724326},{"delta":0.9,"premium":2.0518329761738068,"strike":3.3801964986190507,"iv":1.41820653755582,"gamma":0.08122221497046772,"theta":-0.006269591305659873,"vega":0.0025070220288806204,"rho":0.002156950674966137,"breakevenPct":2.491122165902979}],"put":[{"delta":0.1,"premium":0.10812675382598999,"strike":3.4416900510132,"iv":1.3646554819588657,"gamma":0.08969165012577485,"theta":-0.005624458923483124,"vega":0.002527800943153713,"rho":-0.000513437653306575,"breakevenPct":37.10257929835453},{"delta":0.15,"premium":0.15469837587006963,"strike":4.012529002320186,"iv":1.1369683526682135,"gamma":0.1365985614849188,"theta":-0.006655127610208817,"vega":0.0034275638051044083,"rho":-0.0007635559586291931,"breakevenPct":27.210742897167616},{"delta":0.2,"premium":0.24170533642691422,"strike":4.244547563805105,"iv":1.1437896983758702,"gamma":0.15509044083526682,"theta":-0.00767600928074246,"vega":0.00393800464037123,"rho":-0.0010449120123361773,"breakevenPct":24.47467495512848},{"delta":0.25,"premium":0.3287122969837587,"strike":4.476566125290023,"iv":1.1506110440835267,"gamma":0.17358232018561484,"theta":-0.008696890951276102,"vega":0.004448445475638051,"rho":-0.0013262680660431614,"breakevenPct":21.73860701308935},{"delta":0.3,"premium":0.41571925754060324,"strike":4.708584686774942,"iv":1.1574323897911833,"gamma":0.19207419953596286,"theta":-0.009717772621809744,"vega":0.004958886310904872,"rho":-0.0016076241197501453,"breakevenPct":19.002539071050215},{"delta":0.35,"premium":0.5027262180974478,"strike":4.940603248259861,"iv":1.1642537354988398,"gamma":0.2105660788863109,"theta":-0.010738654292343386,"vega":0.005469327146171693,"rho":-0.0018889801734571295,"breakevenPct":16.26647112901108},{"delta":0.4,"premium":0.6353988603988604,"strike":5.176638176638177,"iv":1.1733304843304844,"gamma":0.21567094017094016,"theta":-0.011123646723646723,"vega":0.005652991452991453,"rho":-0.0022058517425531735,"breakevenPct":14.31623931623932},{"delta":0.45,"premium":0.7837844254510921,"strike":5.414055080721747,"iv":1.1831832858499525,"gamma":0.21616951566951567,"theta":-0.011289838556505222,"vega":0.005724216524216524,"rho":-0.0025349437040411518,"breakevenPct":12.636402730742358},{"delta":0.5,"premium":0.9321699905033238,"strike":5.651471984805318,"iv":1.1930360873694208,"gamma":0.21666809116809116,"theta":-0.011456030389363723,"vega":0.0057954415954415955,"rho":-0.00286403566552913,"breakevenPct":10.956566145245395},{"delta":0.55,"premium":1.0805555555555555,"strike":5.888888888888889,"iv":1.202888888888889,"gamma":0.21716666666666667,"theta":-0.011622222222222223,"vega":0.005866666666666667,"rho":-0.003193127627017109,"breakevenPct":9.276729559748432},{"delta":0.6,"premium":1.3515151515151511,"strike":6.2303030303030305,"iv":1.2544357575757576,"gamma":0.2059309090909091,"theta":-0.011815151515151515,"vega":0.005761818181818182,"rho":-0.0036187549179702346,"breakevenPct":7.947398513436253},{"delta":0.65,"premium":1.7303030303030305,"strike":6.663203463203463,"iv":1.3426608658008659,"gamma":0.18437246753246753,"theta":-0.012031601731601732,"vega":0.005502077922077922,"rho":-0.004129304265670898,"breakevenPct":6.926406926406929},{"delta":0.7,"premium":2.0803879318513103,"strike":7.071468299162981,"iv":1.3978878811375308,"gamma":0.1649759720343189,"theta":-0.01180292169374673,"vega":0.005176299453509451,"rho":-0.004617429561149014,"breakevenPct":5.82867231487414},{"delta":0.75,"premium":2.329883120370726,"strike":7.393397574671904,"iv":1.3374729313065878,"gamma":0.1531560262429626,"theta":-0.010014280674587851,"vega":0.004619089784633105,"rho":-0.005026969664603972,"breakevenPct":4.46199142827965},{"delta":0.8,"premium":2.5793783088901416,"strike":7.715326850180828,"iv":1.277057981475645,"gamma":0.14133608045160628,"theta":-0.008225639655428971,"vega":0.004061880115756758,"rho":-0.005436509768058929,"breakevenPct":3.0953105416851603},{"delta":0.85,"premium":2.8508864861329446,"strike":8.056540540147717,"iv":1.2143814714782806,"gamma":0.1273694608998445,"theta":-0.006375569289527126,"vega":0.0034591422339169454,"rho":-0.005863259443234974,"breakevenPct":1.78011218840053},{"delta":0.9,"premium":3.290595374555565,"strike":8.545105971728406,"iv":1.1344244352812192,"gamma":0.09700015938115653,"theta":-0.004056118779960306,"vega":0.002508524384689283,"rho":-0.006421507037160756,"breakevenPct":0.8582906193803723}]},"raw":{"call":[{"delta":0.1,"premium":0.14669967969773323,"strike":17.490649583879105,"iv":2.538941027146198,"gamma":0.04502239705069272,"theta":-0.012008981572502532,"vega":0.002572818411467697,"rho":0.00030109819302036995,"breakevenPct":232.78017478446867},{"delta":0.15,"premium":0.1454329961938888,"strike":9.634639695511105,"iv":1.544489495374432,"gamma":0.11178690314675976,"theta":-0.009284598413971654,"vega":0.00347982811264089,"rho":0.0005076343461525036,"breakevenPct":84.52967342839608},{"delta":0.2,"premium":0.20627860049435942,"strike":8.497711960451245,"iv":1.5241239047461757,"gamma":0.12669950663786364,"theta":-0.010906345079242381,"vega":0.004166343563235128,"rho":0.0006691072033747209,"breakevenPct":64.22623699897366},{"delta":0.25,"premium":0.2244194914881972,"strike":7.046440680944224,"iv":1.1807867877440674,"gamma":0.18076975214380975,"theta":-0.009737406048968757,"vega":0.004780351738394887,"rho":0.0008618937005661088,"breakevenPct":37.186040989290966},{"delta":0.3,"premium":0.2974156692056583,"strike":6.736670293797606,"iv":1.193789336235038,"gamma":0.18947823721436344,"theta":-0.0105689880304679,"vega":0.005089662676822633,"rho":0.0010141728218916013,"breakevenPct":32.71860307553329},{"delta":0.35,"premium":0.3722252448313384,"strike":6.4646354733405875,"iv":1.2185717083786725,"gamma":0.19668715995647443,"theta":-0.01146670293797606,"vega":0.005388900979325353,"rho":0.0011651128564116096,"breakevenPct":28.997372040979737},{"delta":0.4,"premium":0.4470348204570186,"strike":6.192600652883569,"iv":1.2433540805223067,"gamma":0.20389608269858542,"theta":-0.012364417845484222,"vega":0.005688139281828074,"rho":0.001316052890931618,"breakevenPct":25.27614100642618},{"delta":0.45,"premium":0.528968253968254,"strike":5.927579365079365,"iv":1.261711111111111,"gamma":0.20815992063492061,"theta":-0.012971031746031746,"vega":0.00587827380952381,"rho":0.001461532773776836,"breakevenPct":21.82165318957772},{"delta":0.5,"premium":0.6281746031746032,"strike":5.679563492063492,"iv":1.2644888888888888,"gamma":0.2052829365079365,"theta":-0.012871825396825397,"vega":0.005803869047619047,"rho":0.0015937736587256443,"breakevenPct":19.013926325247084},{"delta":0.55,"premium":0.7273809523809525,"strike":5.431547619047619,"iv":1.2672666666666665,"gamma":0.20240595238095238,"theta":-0.012772619047619047,"vega":0.005729464285714286,"rho":0.0017260145436744526,"breakevenPct":16.206199460916444},{"delta":0.6,"premium":0.8265873015873015,"strike":5.183531746031746,"iv":1.2700444444444445,"gamma":0.19952896825396824,"theta":-0.012673412698412698,"vega":0.005655059523809524,"rho":0.0018582554286232606,"breakevenPct":13.398472596585814},{"delta":0.65,"premium":0.9420331091567512,"strike":4.932747025349198,"iv":1.27461526125194,"gamma":0.19281334712881532,"theta":-0.012344438696326954,"vega":0.005478944645628556,"rho":0.001977835016466783,"breakevenPct":10.844908198225468},{"delta":0.7,"premium":1.103698913605794,"strike":4.67408173823073,"iv":1.2842893429901707,"gamma":0.17517237454733575,"theta":-0.011361510605276773,"vega":0.005013347128815314,"rho":0.0020613786048568005,"breakevenPct":9.014729279934418},{"delta":0.75,"premium":1.2653647180548369,"strike":4.415416451112261,"iv":1.2939634247284015,"gamma":0.1575314019658562,"theta":-0.010378582514226593,"vega":0.004547749612002069,"rho":0.0021449221932468175,"breakevenPct":7.184550361643366},{"delta":0.8,"premium":1.42703052250388,"strike":4.156751163993792,"iv":1.3036375064666323,"gamma":0.13989042938437662,"theta":-0.00939565442317641,"vega":0.004082152095188826,"rho":0.002228465781636835,"breakevenPct":5.354371443352312},{"delta":0.85,"premium":1.67390401191713,"strike":3.824818809509259,"iv":1.3402248032976996,"gamma":0.11563956434602894,"theta":-0.008084805577065993,"vega":0.003434552854647752,"rho":0.002244570848018539,"breakevenPct":3.749487196724326},{"delta":0.9,"premium":2.0518329761738068,"strike":3.3801964986190507,"iv":1.41820653755582,"gamma":0.08122221497046772,"theta":-0.006269591305659873,"vega":0.0025070220288806204,"rho":0.002156950674966137,"breakevenPct":2.491122165902979}],"put":[{"delta":0.1,"premium":0.10812675382598999,"strike":3.4416900510132,"iv":1.3646554819588657,"gamma":0.08969165012577485,"theta":-0.005624458923483124,"vega":0.002527800943153713,"rho":-0.000513437653306575,"breakevenPct":37.10257929835453},{"delta":0.15,"premium":0.15469837587006963,"strike":4.012529002320186,"iv":1.1369683526682135,"gamma":0.1365985614849188,"theta":-0.006655127610208817,"vega":0.0034275638051044083,"rho":-0.0007635559586291931,"breakevenPct":27.210742897167616},{"delta":0.2,"premium":0.24170533642691422,"strike":4.244547563805105,"iv":1.1437896983758702,"gamma":0.15509044083526682,"theta":-0.00767600928074246,"vega":0.00393800464037123,"rho":-0.0010449120123361773,"breakevenPct":24.47467495512848},{"delta":0.25,"premium":0.3287122969837587,"strike":4.476566125290023,"iv":1.1506110440835267,"gamma":0.17358232018561484,"theta":-0.008696890951276102,"vega":0.004448445475638051,"rho":-0.0013262680660431614,"breakevenPct":21.73860701308935},{"delta":0.3,"premium":0.41571925754060324,"strike":4.708584686774942,"iv":1.1574323897911833,"gamma":0.19207419953596286,"theta":-0.009717772621809744,"vega":0.004958886310904872,"rho":-0.0016076241197501453,"breakevenPct":19.002539071050215},{"delta":0.35,"premium":0.5027262180974478,"strike":4.940603248259861,"iv":1.1642537354988398,"gamma":0.2105660788863109,"theta":-0.010738654292343386,"vega":0.005469327146171693,"rho":-0.0018889801734571295,"breakevenPct":16.26647112901108},{"delta":0.4,"premium":0.6353988603988604,"strike":5.176638176638177,"iv":1.1733304843304844,"gamma":0.21567094017094016,"theta":-0.011123646723646723,"vega":0.005652991452991453,"rho":-0.0022058517425531735,"breakevenPct":14.31623931623932},{"delta":0.45,"premium":0.7837844254510921,"strike":5.414055080721747,"iv":1.1831832858499525,"gamma":0.21616951566951567,"theta":-0.011289838556505222,"vega":0.005724216524216524,"rho":-0.0025349437040411518,"breakevenPct":12.636402730742358},{"delta":0.5,"premium":0.9321699905033238,"strike":5.651471984805318,"iv":1.1930360873694208,"gamma":0.21666809116809116,"theta":-0.011456030389363723,"vega":0.0057954415954415955,"rho":-0.00286403566552913,"breakevenPct":10.956566145245395},{"delta":0.55,"premium":1.0805555555555555,"strike":5.888888888888889,"iv":1.202888888888889,"gamma":0.21716666666666667,"theta":-0.011622222222222223,"vega":0.005866666666666667,"rho":-0.003193127627017109,"breakevenPct":9.276729559748432},{"delta":0.6,"premium":1.3515151515151511,"strike":6.2303030303030305,"iv":1.2544357575757576,"gamma":0.2059309090909091,"theta":-0.011815151515151515,"vega":0.005761818181818182,"rho":-0.0036187549179702346,"breakevenPct":7.947398513436253},{"delta":0.65,"premium":1.7303030303030305,"strike":6.663203463203463,"iv":1.3426608658008659,"gamma":0.18437246753246753,"theta":-0.012031601731601732,"vega":0.005502077922077922,"rho":-0.004129304265670898,"breakevenPct":6.926406926406929},{"delta":0.7,"premium":2.0803879318513103,"strike":7.071468299162981,"iv":1.3978878811375308,"gamma":0.1649759720343189,"theta":-0.01180292169374673,"vega":0.005176299453509451,"rho":-0.004617429561149014,"breakevenPct":5.82867231487414},{"delta":0.75,"premium":2.329883120370726,"strike":7.393397574671904,"iv":1.3374729313065878,"gamma":0.1531560262429626,"theta":-0.010014280674587851,"vega":0.004619089784633105,"rho":-0.005026969664603972,"breakevenPct":4.46199142827965},{"delta":0.8,"premium":2.5793783088901416,"strike":7.715326850180828,"iv":1.277057981475645,"gamma":0.14133608045160628,"theta":-0.008225639655428971,"vega":0.004061880115756758,"rho":-0.005436509768058929,"breakevenPct":3.0953105416851603},{"delta":0.85,"premium":2.8508864861329446,"strike":8.056540540147717,"iv":1.2143814714782806,"gamma":0.1273694608998445,"theta":-0.006375569289527126,"vega":0.0034591422339169454,"rho":-0.005863259443234974,"breakevenPct":1.78011218840053},{"delta":0.9,"premium":3.290595374555565,"strike":8.545105971728406,"iv":1.1344244352812192,"gamma":0.09700015938115653,"theta":-0.004056118779960306,"vega":0.002508524384689283,"rho":-0.006421507037160756,"breakevenPct":0.8582906193803723}]}},"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"}}