{"symbol":"OSS","url":"https://intraalpha.com/companies/OSS","capturedAt":"2026-10-22T21:58:41.402Z","state":"ready","quote":{"symbol":"OSS","last_price":5.92,"prev_close":6.18,"regular_close":5.91,"change":-0.26,"change_pct":-4.2071,"regular_change":-0.27,"regular_change_pct":-4.3689,"extended_change":0.01,"extended_change_pct":0.1692,"bid":5.9,"ask":5.92,"bid_size":100,"ask_size":200,"volume":919202,"vwap":5.892695,"open":5.97,"high":6.0975,"low":5.77,"close":5.91,"trade_count":9035,"last_trade_at":"2026-10-22T21:13:54.690618767Z","last_quote_at":"2026-10-22T21:27:30.381722453Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:58:32.017424153-04:00","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":{"symbol":"OSS","fetched_at":"2026-10-22T21:58:40.814769+00:00","name":"One Stop Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"One Stop Systems, Inc. designs, manufactures, and markets high-performance computer systems and modules for edge deployments in the United States and internationally. The company is headquartered in Escondido, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":154130000,"ebitda":173120,"pe_ratio":null,"peg_ratio":null,"book_value":1.549,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":38666100,"gross_profit_ttm":19050000,"profit_margin":0.0333,"operating_margin_ttm":-0.152,"return_on_assets_ttm":-0.0075,"return_on_equity_ttm":-0.186,"quarterly_earnings_growth":-0.868,"quarterly_revenue_growth":0.623,"analyst_target_price":19,"analyst_number":null,"beta":1.454,"fifty_two_week_high":20.88,"fifty_two_week_low":4.17,"fifty_day_ma":9.39,"two_hundred_day_ma":11.37,"shares_outstanding":24940100,"forward_pe":135.14,"price_to_sales":3.987,"price_to_book":6.1,"ev_to_revenue":5.31,"ev_to_ebitda":312.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:58:40.814769+00:00"},"optionObservedAt":"2026-10-22T19:54:58.535Z","bars":[{"c":6.31,"h":6.38,"l":6.3,"n":27,"o":6.3,"t":"2026-10-15T08:00:00Z","v":5104,"vw":6.338663},{"c":6.26,"h":6.32,"l":6.26,"n":3,"o":6.32,"t":"2026-10-15T08:05:00Z","v":1678,"vw":6.315959},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-15T08:10:00Z","v":806,"vw":6.32},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-15T08:15:00Z","v":2418,"vw":6.32},{"c":6.25,"h":6.26,"l":6.25,"n":7,"o":6.26,"t":"2026-10-15T08:20:00Z","v":1760,"vw":6.250593},{"c":6.28,"h":6.28,"l":6.28,"n":6,"o":6.28,"t":"2026-10-15T08:25:00Z","v":350,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-15T09:15:00Z","v":101,"vw":6.25},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-15T09:20:00Z","v":350,"vw":6.3},{"c":6.35,"h":6.35,"l":6.31,"n":3,"o":6.35,"t":"2026-10-15T09:45:00Z","v":300,"vw":6.336667},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-15T10:05:00Z","v":269,"vw":6.77},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-15T10:25:00Z","v":615,"vw":6.43},{"c":6.25,"h":6.39,"l":6.25,"n":10,"o":6.39,"t":"2026-10-15T11:00:00Z","v":455,"vw":6.296667},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-15T11:05:00Z","v":100,"vw":6.27},{"c":6.37,"h":6.37,"l":6.28,"n":3,"o":6.28,"t":"2026-10-15T11:10:00Z","v":258,"vw":6.316},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-15T11:45:00Z","v":300,"vw":6.36},{"c":6.285,"h":6.285,"l":6.285,"n":1,"o":6.285,"t":"2026-10-15T12:15:00Z","v":100,"vw":6.285},{"c":6.18,"h":6.28,"l":6.18,"n":9,"o":6.28,"t":"2026-10-15T12:30:00Z","v":3196,"vw":6.207727},{"c":6.1817,"h":6.19,"l":6.18,"n":10,"o":6.19,"t":"2026-10-15T12:35:00Z","v":2265,"vw":6.182301},{"c":6.1925,"h":6.275,"l":6.18,"n":17,"o":6.275,"t":"2026-10-15T12:40:00Z","v":3272,"vw":6.201829},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-15T12:45:00Z","v":500,"vw":6.16},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-15T12:50:00Z","v":100,"vw":6.28},{"c":6.02,"h":6.16,"l":6.02,"n":48,"o":6.16,"t":"2026-10-15T13:15:00Z","v":14287,"vw":6.051862},{"c":6.02,"h":6.08,"l":6.02,"n":9,"o":6.08,"t":"2026-10-15T13:20:00Z","v":1103,"vw":6.058806},{"c":6.16,"h":6.16,"l":6.02,"n":40,"o":6.07,"t":"2026-10-15T13:25:00Z","v":9378,"vw":6.084521},{"c":6.06,"h":6.24,"l":6.06,"n":261,"o":6.15,"t":"2026-10-15T13:30:00Z","v":53040,"vw":6.12825},{"c":6.09,"h":6.12,"l":6.0101,"n":401,"o":6.07,"t":"2026-10-15T13:35:00Z","v":45068,"vw":6.058367},{"c":6.08,"h":6.1,"l":6.025,"n":186,"o":6.07,"t":"2026-10-15T13:40:00Z","v":19004,"vw":6.073582},{"c":6.06,"h":6.09,"l":6.0302,"n":206,"o":6.08,"t":"2026-10-15T13:45:00Z","v":19649,"vw":6.069149},{"c":5.925,"h":6.04,"l":5.925,"n":353,"o":6.03,"t":"2026-10-15T13:50:00Z","v":70897,"vw":5.98759},{"c":6,"h":6,"l":5.9268,"n":191,"o":5.93,"t":"2026-10-15T13:55:00Z","v":35534,"vw":5.943371},{"c":6.0974,"h":6.1178,"l":5.99,"n":303,"o":6.0099,"t":"2026-10-15T14:00:00Z","v":26238,"vw":6.068268},{"c":6.23,"h":6.23,"l":6.09,"n":321,"o":6.0917,"t":"2026-10-15T14:05:00Z","v":33531,"vw":6.172916},{"c":6.1946,"h":6.2848,"l":6.18,"n":251,"o":6.235,"t":"2026-10-15T14:10:00Z","v":18501,"vw":6.251247},{"c":6.23,"h":6.23,"l":6.162,"n":152,"o":6.195,"t":"2026-10-15T14:15:00Z","v":20510,"vw":6.195673},{"c":6.23,"h":6.2699,"l":6.23,"n":119,"o":6.239,"t":"2026-10-15T14:20:00Z","v":8306,"vw":6.240725},{"c":6.23,"h":6.2365,"l":6.21,"n":92,"o":6.2365,"t":"2026-10-15T14:25:00Z","v":5440,"vw":6.224304},{"c":6.29,"h":6.29,"l":6.1897,"n":137,"o":6.21,"t":"2026-10-15T14:30:00Z","v":14460,"vw":6.246241},{"c":6.3,"h":6.3,"l":6.25,"n":103,"o":6.29,"t":"2026-10-15T14:35:00Z","v":20946,"vw":6.286747},{"c":6.34,"h":6.36,"l":6.285,"n":318,"o":6.31,"t":"2026-10-15T14:40:00Z","v":50926,"vw":6.314068},{"c":6.34,"h":6.3697,"l":6.335,"n":106,"o":6.35,"t":"2026-10-15T14:45:00Z","v":19651,"vw":6.348052},{"c":6.3,"h":6.335,"l":6.3,"n":136,"o":6.33,"t":"2026-10-15T14:50:00Z","v":16365,"vw":6.324315},{"c":6.31,"h":6.35,"l":6.3095,"n":288,"o":6.3095,"t":"2026-10-15T14:55:00Z","v":45691,"vw":6.337962},{"c":6.34,"h":6.34,"l":6.285,"n":107,"o":6.31,"t":"2026-10-15T15:00:00Z","v":19562,"vw":6.310871},{"c":6.39,"h":6.39,"l":6.34,"n":265,"o":6.3437,"t":"2026-10-15T15:05:00Z","v":152400,"vw":6.364848},{"c":6.405,"h":6.41,"l":6.36,"n":179,"o":6.39,"t":"2026-10-15T15:10:00Z","v":16864,"vw":6.386763},{"c":6.39,"h":6.44,"l":6.39,"n":89,"o":6.41,"t":"2026-10-15T15:15:00Z","v":7690,"vw":6.416945},{"c":6.375,"h":6.41,"l":6.37,"n":141,"o":6.39,"t":"2026-10-15T15:20:00Z","v":13626,"vw":6.388308},{"c":6.365,"h":6.385,"l":6.36,"n":84,"o":6.38,"t":"2026-10-15T15:25:00Z","v":4146,"vw":6.366969},{"c":6.35,"h":6.365,"l":6.341,"n":76,"o":6.36,"t":"2026-10-15T15:30:00Z","v":4155,"vw":6.351847},{"c":6.37,"h":6.385,"l":6.36,"n":74,"o":6.37,"t":"2026-10-15T15:35:00Z","v":3761,"vw":6.372673},{"c":6.355,"h":6.38,"l":6.355,"n":63,"o":6.37,"t":"2026-10-15T15:40:00Z","v":3463,"vw":6.372554},{"c":6.33,"h":6.36,"l":6.32,"n":127,"o":6.35,"t":"2026-10-15T15:45:00Z","v":17402,"vw":6.346219},{"c":6.335,"h":6.36,"l":6.335,"n":103,"o":6.3463,"t":"2026-10-15T15:50:00Z","v":8848,"vw":6.350757},{"c":6.38,"h":6.38,"l":6.32,"n":60,"o":6.335,"t":"2026-10-15T15:55:00Z","v":4027,"vw":6.339599},{"c":6.345,"h":6.39,"l":6.345,"n":105,"o":6.37,"t":"2026-10-15T16:00:00Z","v":9728,"vw":6.370872},{"c":6.35,"h":6.35,"l":6.335,"n":63,"o":6.3353,"t":"2026-10-15T16:05:00Z","v":4450,"vw":6.345364},{"c":6.34,"h":6.3499,"l":6.3201,"n":49,"o":6.34,"t":"2026-10-15T16:10:00Z","v":3255,"vw":6.338865},{"c":6.33,"h":6.3481,"l":6.33,"n":55,"o":6.3481,"t":"2026-10-15T16:15:00Z","v":6171,"vw":6.335911},{"c":6.34,"h":6.34,"l":6.32,"n":72,"o":6.32,"t":"2026-10-15T16:20:00Z","v":2643,"vw":6.330107},{"c":6.32,"h":6.33,"l":6.31,"n":39,"o":6.33,"t":"2026-10-15T16:25:00Z","v":2758,"vw":6.314136},{"c":6.32,"h":6.3299,"l":6.31,"n":75,"o":6.318,"t":"2026-10-15T16:30:00Z","v":4398,"vw":6.320877},{"c":6.33,"h":6.37,"l":6.315,"n":126,"o":6.315,"t":"2026-10-15T16:35:00Z","v":6824,"vw":6.3461},{"c":6.34,"h":6.35,"l":6.335,"n":31,"o":6.3377,"t":"2026-10-15T16:40:00Z","v":4018,"vw":6.347375},{"c":6.34,"h":6.35,"l":6.34,"n":47,"o":6.35,"t":"2026-10-15T16:45:00Z","v":2056,"vw":6.34634},{"c":6.35,"h":6.35,"l":6.33,"n":84,"o":6.33,"t":"2026-10-15T16:50:00Z","v":4053,"vw":6.339087},{"c":6.3478,"h":6.36,"l":6.3344,"n":45,"o":6.35,"t":"2026-10-15T16:55:00Z","v":2974,"vw":6.34991},{"c":6.3024,"h":6.345,"l":6.3001,"n":56,"o":6.345,"t":"2026-10-15T17:00:00Z","v":3872,"vw":6.315448},{"c":6.335,"h":6.34,"l":6.32,"n":48,"o":6.32,"t":"2026-10-15T17:05:00Z","v":2940,"vw":6.336142},{"c":6.33,"h":6.34,"l":6.33,"n":39,"o":6.335,"t":"2026-10-15T17:10:00Z","v":3099,"vw":6.333845},{"c":6.36,"h":6.36,"l":6.33,"n":76,"o":6.33,"t":"2026-10-15T17:15:00Z","v":7209,"vw":6.350812},{"c":6.37,"h":6.3799,"l":6.355,"n":51,"o":6.355,"t":"2026-10-15T17:20:00Z","v":2876,"vw":6.369634},{"c":6.3599,"h":6.3775,"l":6.355,"n":55,"o":6.37,"t":"2026-10-15T17:25:00Z","v":3662,"vw":6.359888},{"c":6.395,"h":6.4,"l":6.355,"n":93,"o":6.355,"t":"2026-10-15T17:30:00Z","v":7957,"vw":6.381896},{"c":6.425,"h":6.4499,"l":6.395,"n":105,"o":6.395,"t":"2026-10-15T17:35:00Z","v":35152,"vw":6.419612},{"c":6.445,"h":6.45,"l":6.43,"n":90,"o":6.4399,"t":"2026-10-15T17:40:00Z","v":4619,"vw":6.441905},{"c":6.425,"h":6.445,"l":6.4202,"n":80,"o":6.445,"t":"2026-10-15T17:45:00Z","v":7667,"vw":6.432293},{"c":6.39,"h":6.42,"l":6.39,"n":127,"o":6.42,"t":"2026-10-15T17:50:00Z","v":6688,"vw":6.404859},{"c":6.42,"h":6.42,"l":6.3879,"n":55,"o":6.3879,"t":"2026-10-15T17:55:00Z","v":3823,"vw":6.400719},{"c":6.39,"h":6.42,"l":6.38,"n":63,"o":6.42,"t":"2026-10-15T18:00:00Z","v":4826,"vw":6.396699},{"c":6.365,"h":6.4,"l":6.365,"n":40,"o":6.39,"t":"2026-10-15T18:05:00Z","v":5238,"vw":6.384056},{"c":6.36,"h":6.38,"l":6.36,"n":50,"o":6.37,"t":"2026-10-15T18:10:00Z","v":3616,"vw":6.371328},{"c":6.37,"h":6.37,"l":6.355,"n":64,"o":6.355,"t":"2026-10-15T18:15:00Z","v":13286,"vw":6.36876},{"c":6.365,"h":6.3755,"l":6.36,"n":73,"o":6.375,"t":"2026-10-15T18:20:00Z","v":4377,"vw":6.369628},{"c":6.37,"h":6.385,"l":6.36,"n":153,"o":6.37,"t":"2026-10-15T18:25:00Z","v":26553,"vw":6.369693},{"c":6.37,"h":6.38,"l":6.36,"n":41,"o":6.37,"t":"2026-10-15T18:30:00Z","v":3125,"vw":6.371402},{"c":6.3801,"h":6.4,"l":6.375,"n":89,"o":6.375,"t":"2026-10-15T18:35:00Z","v":25106,"vw":6.386336},{"c":6.41,"h":6.41,"l":6.3712,"n":125,"o":6.38,"t":"2026-10-15T18:40:00Z","v":10383,"vw":6.391128},{"c":6.42,"h":6.43,"l":6.4099,"n":90,"o":6.41,"t":"2026-10-15T18:45:00Z","v":14474,"vw":6.420033},{"c":6.45,"h":6.45,"l":6.425,"n":82,"o":6.43,"t":"2026-10-15T18:50:00Z","v":6417,"vw":6.431607},{"c":6.455,"h":6.465,"l":6.445,"n":138,"o":6.45,"t":"2026-10-15T18:55:00Z","v":9318,"vw":6.452023},{"c":6.455,"h":6.47,"l":6.455,"n":94,"o":6.455,"t":"2026-10-15T19:00:00Z","v":5688,"vw":6.462895},{"c":6.455,"h":6.4788,"l":6.454272,"n":129,"o":6.455,"t":"2026-10-15T19:05:00Z","v":7964,"vw":6.46715},{"c":6.505,"h":6.51,"l":6.46,"n":170,"o":6.46,"t":"2026-10-15T19:10:00Z","v":11677,"vw":6.481116},{"c":6.56,"h":6.56,"l":6.505,"n":258,"o":6.505,"t":"2026-10-15T19:15:00Z","v":16070,"vw":6.539665},{"c":6.57,"h":6.5777,"l":6.5599,"n":311,"o":6.56,"t":"2026-10-15T19:20:00Z","v":27689,"vw":6.56793},{"c":6.545,"h":6.58,"l":6.54,"n":193,"o":6.56,"t":"2026-10-15T19:25:00Z","v":13076,"vw":6.560627},{"c":6.5602,"h":6.5899,"l":6.535,"n":224,"o":6.545,"t":"2026-10-15T19:30:00Z","v":12085,"vw":6.558158},{"c":6.58,"h":6.59,"l":6.555,"n":134,"o":6.562,"t":"2026-10-15T19:35:00Z","v":10183,"vw":6.572809},{"c":6.54,"h":6.6,"l":6.535,"n":345,"o":6.57,"t":"2026-10-15T19:40:00Z","v":24308,"vw":6.570201},{"c":6.575,"h":6.5896,"l":6.54,"n":261,"o":6.54,"t":"2026-10-15T19:45:00Z","v":15149,"vw":6.572002},{"c":6.575,"h":6.58,"l":6.56,"n":313,"o":6.57,"t":"2026-10-15T19:50:00Z","v":32267,"vw":6.568017},{"c":6.545,"h":6.575,"l":6.53,"n":912,"o":6.57,"t":"2026-10-15T19:55:00Z","v":72142,"vw":6.552231},{"c":6.55,"h":6.55,"l":6.55,"n":18,"o":6.55,"t":"2026-10-15T20:00:00Z","v":57957,"vw":6.55},{"c":6.7473,"h":6.7473,"l":6.7344,"n":6,"o":6.7344,"t":"2026-10-15T20:10:00Z","v":754,"vw":6.7387},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T20:20:00Z","v":500,"vw":6.62},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T20:25:00Z","v":200,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-15T20:30:00Z","v":500,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-15T20:35:00Z","v":100,"vw":6.62},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-15T20:50:00Z","v":100,"vw":6.64},{"c":6.65,"h":6.66,"l":6.63,"n":9,"o":6.64,"t":"2026-10-15T20:55:00Z","v":4957,"vw":6.640472},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T21:05:00Z","v":500,"vw":6.68},{"c":6.68,"h":6.68,"l":6.6769,"n":3,"o":6.6769,"t":"2026-10-15T21:15:00Z","v":583,"vw":6.677456},{"c":6.6,"h":6.61,"l":6.5955,"n":8,"o":6.5955,"t":"2026-10-15T21:25:00Z","v":1320,"vw":6.598077},{"c":6.59,"h":6.63,"l":6.59,"n":2,"o":6.63,"t":"2026-10-15T21:30:00Z","v":310,"vw":6.615806},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T21:45:00Z","v":100,"vw":6.7},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-15T22:05:00Z","v":501,"vw":6.74},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-15T22:10:00Z","v":100,"vw":6.59},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-15T22:20:00Z","v":250,"vw":6.75},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-15T22:35:00Z","v":140,"vw":6.59},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T23:40:00Z","v":299,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-15T23:45:00Z","v":100,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T23:50:00Z","v":1300,"vw":6.71},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-16T08:00:00Z","v":130,"vw":6.66},{"c":6.55,"h":6.615,"l":6.55,"n":37,"o":6.615,"t":"2026-10-16T09:40:00Z","v":2607,"vw":6.555577},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-16T10:50:00Z","v":344,"vw":6.59},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-16T11:15:00Z","v":477,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-16T12:50:00Z","v":400,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-16T13:05:00Z","v":261,"vw":6.5},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-16T13:10:00Z","v":190,"vw":6.58},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-16T13:15:00Z","v":109,"vw":6.58},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-16T13:20:00Z","v":173,"vw":6.5},{"c":6.38,"h":6.55,"l":6.38,"n":143,"o":6.53,"t":"2026-10-16T13:30:00Z","v":30214,"vw":6.48403},{"c":6.4599,"h":6.46,"l":6.38,"n":92,"o":6.38,"t":"2026-10-16T13:35:00Z","v":18367,"vw":6.412931},{"c":6.5,"h":6.5025,"l":6.41,"n":46,"o":6.445,"t":"2026-10-16T13:40:00Z","v":3761,"vw":6.486092},{"c":6.42,"h":6.51,"l":6.42,"n":76,"o":6.5,"t":"2026-10-16T13:45:00Z","v":4650,"vw":6.480159},{"c":6.41,"h":6.44,"l":6.39,"n":64,"o":6.44,"t":"2026-10-16T13:50:00Z","v":3665,"vw":6.409081},{"c":6.4,"h":6.41,"l":6.37,"n":54,"o":6.41,"t":"2026-10-16T13:55:00Z","v":2204,"vw":6.400134},{"c":6.435,"h":6.435,"l":6.4,"n":63,"o":6.4,"t":"2026-10-16T14:00:00Z","v":5564,"vw":6.416007},{"c":6.45,"h":6.4679,"l":6.44,"n":62,"o":6.44,"t":"2026-10-16T14:05:00Z","v":2851,"vw":6.463079},{"c":6.47,"h":6.47,"l":6.42,"n":77,"o":6.44,"t":"2026-10-16T14:10:00Z","v":4883,"vw":6.447915},{"c":6.4,"h":6.47,"l":6.4,"n":48,"o":6.47,"t":"2026-10-16T14:15:00Z","v":2535,"vw":6.436126},{"c":6.4,"h":6.41,"l":6.37,"n":75,"o":6.4,"t":"2026-10-16T14:20:00Z","v":10127,"vw":6.37378},{"c":6.39,"h":6.41,"l":6.3801,"n":66,"o":6.3801,"t":"2026-10-16T14:25:00Z","v":7269,"vw":6.387846},{"c":6.42,"h":6.43,"l":6.39,"n":87,"o":6.3973,"t":"2026-10-16T14:30:00Z","v":5527,"vw":6.414403},{"c":6.42,"h":6.435,"l":6.4,"n":111,"o":6.42,"t":"2026-10-16T14:35:00Z","v":12533,"vw":6.422597},{"c":6.4,"h":6.42,"l":6.39,"n":74,"o":6.42,"t":"2026-10-16T14:40:00Z","v":2358,"vw":6.40549},{"c":6.3987,"h":6.41,"l":6.395,"n":35,"o":6.395,"t":"2026-10-16T14:45:00Z","v":1419,"vw":6.39987},{"c":6.355,"h":6.405,"l":6.355,"n":86,"o":6.4,"t":"2026-10-16T14:50:00Z","v":6644,"vw":6.372818},{"c":6.34,"h":6.3586,"l":6.335,"n":93,"o":6.35,"t":"2026-10-16T14:55:00Z","v":10999,"vw":6.341386},{"c":6.315,"h":6.33,"l":6.315,"n":81,"o":6.33,"t":"2026-10-16T15:00:00Z","v":4353,"vw":6.321464},{"c":6.27,"h":6.3101,"l":6.27,"n":103,"o":6.3101,"t":"2026-10-16T15:05:00Z","v":10459,"vw":6.28936},{"c":6.21,"h":6.265,"l":6.21,"n":146,"o":6.26,"t":"2026-10-16T15:10:00Z","v":32316,"vw":6.229208},{"c":6.24,"h":6.24,"l":6.22,"n":64,"o":6.22,"t":"2026-10-16T15:15:00Z","v":3899,"vw":6.233019},{"c":6.205,"h":6.22,"l":6.19,"n":76,"o":6.22,"t":"2026-10-16T15:20:00Z","v":3487,"vw":6.201446},{"c":6.24,"h":6.245,"l":6.205,"n":147,"o":6.205,"t":"2026-10-16T15:25:00Z","v":14334,"vw":6.221807},{"c":6.25,"h":6.26,"l":6.24,"n":79,"o":6.24,"t":"2026-10-16T15:30:00Z","v":5750,"vw":6.250793},{"c":6.23,"h":6.252,"l":6.211,"n":59,"o":6.25,"t":"2026-10-16T15:35:00Z","v":2943,"vw":6.24018},{"c":6.22,"h":6.23,"l":6.22,"n":35,"o":6.23,"t":"2026-10-16T15:40:00Z","v":1005,"vw":6.22496},{"c":6.21,"h":6.23,"l":6.21,"n":45,"o":6.22,"t":"2026-10-16T15:45:00Z","v":2647,"vw":6.218736},{"c":6.16,"h":6.21,"l":6.16,"n":94,"o":6.21,"t":"2026-10-16T15:50:00Z","v":8344,"vw":6.183463},{"c":6.16,"h":6.162,"l":6.1512,"n":31,"o":6.1579,"t":"2026-10-16T15:55:00Z","v":3960,"vw":6.155914},{"c":6.141,"h":6.17,"l":6.141,"n":56,"o":6.16,"t":"2026-10-16T16:00:00Z","v":3575,"vw":6.155288},{"c":6.13,"h":6.17,"l":6.13,"n":35,"o":6.17,"t":"2026-10-16T16:05:00Z","v":3754,"vw":6.148431},{"c":6.19,"h":6.195,"l":6.14,"n":71,"o":6.14,"t":"2026-10-16T16:10:00Z","v":3813,"vw":6.166772},{"c":6.17,"h":6.2095,"l":6.17,"n":44,"o":6.195,"t":"2026-10-16T16:15:00Z","v":1288,"vw":6.185928},{"c":6.155,"h":6.18,"l":6.155,"n":55,"o":6.17,"t":"2026-10-16T16:20:00Z","v":6016,"vw":6.163679},{"c":6.1498,"h":6.15,"l":6.11,"n":106,"o":6.15,"t":"2026-10-16T16:25:00Z","v":11293,"vw":6.130613},{"c":6.13,"h":6.148,"l":6.1238,"n":49,"o":6.148,"t":"2026-10-16T16:30:00Z","v":2129,"vw":6.137404},{"c":6.16,"h":6.16,"l":6.115,"n":45,"o":6.12,"t":"2026-10-16T16:35:00Z","v":2445,"vw":6.128763},{"c":6.12,"h":6.16,"l":6.11,"n":182,"o":6.16,"t":"2026-10-16T16:40:00Z","v":49079,"vw":6.118404},{"c":6.075,"h":6.12,"l":6.07,"n":158,"o":6.115,"t":"2026-10-16T16:45:00Z","v":22800,"vw":6.088703},{"c":6.07,"h":6.075,"l":6.065,"n":40,"o":6.075,"t":"2026-10-16T16:50:00Z","v":8198,"vw":6.070233},{"c":6.075,"h":6.08,"l":6.06,"n":59,"o":6.07,"t":"2026-10-16T16:55:00Z","v":6813,"vw":6.067897},{"c":6.05,"h":6.075,"l":6.05,"n":77,"o":6.075,"t":"2026-10-16T17:00:00Z","v":3161,"vw":6.059357},{"c":6.07,"h":6.095,"l":6.04,"n":373,"o":6.04,"t":"2026-10-16T17:05:00Z","v":49255,"vw":6.074816},{"c":6.06,"h":6.08,"l":6.045,"n":109,"o":6.065,"t":"2026-10-16T17:10:00Z","v":8276,"vw":6.064363},{"c":6.03,"h":6.05,"l":6.01,"n":80,"o":6.05,"t":"2026-10-16T17:15:00Z","v":17160,"vw":6.022701},{"c":6.03,"h":6.05,"l":6.025,"n":75,"o":6.03,"t":"2026-10-16T17:20:00Z","v":5774,"vw":6.036885},{"c":6.06,"h":6.0712,"l":6.03,"n":108,"o":6.04,"t":"2026-10-16T17:25:00Z","v":8606,"vw":6.046039},{"c":6.059,"h":6.07,"l":6.05,"n":61,"o":6.065,"t":"2026-10-16T17:30:00Z","v":5815,"vw":6.060451},{"c":6.06,"h":6.0638,"l":6.04,"n":69,"o":6.06,"t":"2026-10-16T17:35:00Z","v":3681,"vw":6.053194},{"c":6.0706,"h":6.08,"l":6.0491,"n":85,"o":6.05,"t":"2026-10-16T17:40:00Z","v":5426,"vw":6.063524},{"c":6.04,"h":6.06,"l":6.04,"n":53,"o":6.06,"t":"2026-10-16T17:45:00Z","v":3703,"vw":6.042949},{"c":6.025,"h":6.04,"l":6.015,"n":55,"o":6.04,"t":"2026-10-16T17:50:00Z","v":4229,"vw":6.023322},{"c":6.01,"h":6.02,"l":6.01,"n":72,"o":6.01,"t":"2026-10-16T17:55:00Z","v":6575,"vw":6.014252},{"c":5.97,"h":6,"l":5.97,"n":153,"o":6,"t":"2026-10-16T18:00:00Z","v":14446,"vw":5.996283},{"c":6.01,"h":6.01,"l":5.97,"n":115,"o":5.97,"t":"2026-10-16T18:05:00Z","v":22464,"vw":5.988887},{"c":6.01,"h":6.01,"l":5.995,"n":80,"o":6.01,"t":"2026-10-16T18:10:00Z","v":4893,"vw":6.003824},{"c":5.98,"h":6.0114,"l":5.98,"n":79,"o":6.0114,"t":"2026-10-16T18:15:00Z","v":10419,"vw":5.99558},{"c":5.98,"h":5.992,"l":5.98,"n":113,"o":5.98,"t":"2026-10-16T18:20:00Z","v":11929,"vw":5.983947},{"c":5.985,"h":5.99,"l":5.98,"n":61,"o":5.985,"t":"2026-10-16T18:25:00Z","v":3056,"vw":5.986831},{"c":5.995,"h":5.999,"l":5.9766,"n":92,"o":5.985,"t":"2026-10-16T18:30:00Z","v":7244,"vw":5.985168},{"c":5.975,"h":5.9999,"l":5.96,"n":103,"o":5.995,"t":"2026-10-16T18:35:00Z","v":7768,"vw":5.977731},{"c":5.985,"h":5.99,"l":5.97,"n":90,"o":5.98,"t":"2026-10-16T18:40:00Z","v":9375,"vw":5.978531},{"c":5.96,"h":5.9889,"l":5.95,"n":132,"o":5.9889,"t":"2026-10-16T18:45:00Z","v":23484,"vw":5.95974},{"c":5.96,"h":5.965,"l":5.9501,"n":92,"o":5.955,"t":"2026-10-16T18:50:00Z","v":4822,"vw":5.957696},{"c":5.95,"h":5.955,"l":5.94,"n":207,"o":5.955,"t":"2026-10-16T18:55:00Z","v":24744,"vw":5.94885},{"c":5.925,"h":5.95,"l":5.92,"n":170,"o":5.95,"t":"2026-10-16T19:00:00Z","v":19537,"vw":5.935693},{"c":5.91,"h":5.935,"l":5.895,"n":248,"o":5.925,"t":"2026-10-16T19:05:00Z","v":32542,"vw":5.919695},{"c":5.9689,"h":5.97,"l":5.92,"n":184,"o":5.92,"t":"2026-10-16T19:10:00Z","v":27582,"vw":5.933866},{"c":5.9508,"h":5.98,"l":5.9412,"n":104,"o":5.97,"t":"2026-10-16T19:15:00Z","v":7594,"vw":5.957629},{"c":5.96,"h":5.99,"l":5.955,"n":155,"o":5.96,"t":"2026-10-16T19:20:00Z","v":14216,"vw":5.964095},{"c":5.9599,"h":5.97,"l":5.9501,"n":62,"o":5.97,"t":"2026-10-16T19:25:00Z","v":3576,"vw":5.961199},{"c":5.905,"h":5.96,"l":5.905,"n":154,"o":5.96,"t":"2026-10-16T19:30:00Z","v":10518,"vw":5.93962},{"c":5.905,"h":5.905,"l":5.8902,"n":178,"o":5.905,"t":"2026-10-16T19:35:00Z","v":13604,"vw":5.896694},{"c":5.865,"h":5.9099,"l":5.86,"n":169,"o":5.9088,"t":"2026-10-16T19:40:00Z","v":12442,"vw":5.89247},{"c":5.88,"h":5.88,"l":5.86,"n":262,"o":5.865,"t":"2026-10-16T19:45:00Z","v":21456,"vw":5.870232},{"c":5.95,"h":5.96,"l":5.88,"n":296,"o":5.88,"t":"2026-10-16T19:50:00Z","v":24568,"vw":5.923592},{"c":5.94,"h":5.96,"l":5.925,"n":835,"o":5.94,"t":"2026-10-16T19:55:00Z","v":84652,"vw":5.941787},{"c":6.1735,"h":6.1735,"l":5.86,"n":15,"o":5.95,"t":"2026-10-16T20:00:00Z","v":81743,"vw":5.950233},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-16T20:10:00Z","v":110,"vw":6},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T20:25:00Z","v":200,"vw":6.08},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T20:40:00Z","v":400,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T20:45:00Z","v":342,"vw":5.99},{"c":6.105,"h":6.105,"l":6.105,"n":1,"o":6.105,"t":"2026-10-16T21:00:00Z","v":200,"vw":6.105},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T21:15:00Z","v":500,"vw":6},{"c":6.1,"h":6.1,"l":6.01,"n":19,"o":6.01,"t":"2026-10-16T21:20:00Z","v":764,"vw":6.036733},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-16T21:30:00Z","v":100,"vw":6.1},{"c":6.1859,"h":6.1859,"l":6,"n":2,"o":6,"t":"2026-10-16T21:35:00Z","v":250,"vw":6.07436},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-16T21:45:00Z","v":694,"vw":6.18},{"c":5.99,"h":6,"l":5.99,"n":10,"o":6,"t":"2026-10-16T22:00:00Z","v":754,"vw":5.996},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T22:25:00Z","v":500,"vw":6.08},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T22:30:00Z","v":200,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T23:05:00Z","v":250,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T23:10:00Z","v":149,"vw":5.99},{"c":6.0241,"h":6.0241,"l":6.0241,"n":2,"o":6.0241,"t":"2026-10-16T23:55:00Z","v":201,"vw":6.0241},{"c":6.1,"h":6.24,"l":6.09,"n":18,"o":6.15,"t":"2026-10-19T08:00:00Z","v":2178,"vw":6.125349},{"c":6.27,"h":6.27,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T08:10:00Z","v":820,"vw":6.267561},{"c":6.25,"h":6.26,"l":6.25,"n":13,"o":6.25,"t":"2026-10-19T08:15:00Z","v":1137,"vw":6.251374},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-19T10:00:00Z","v":251,"vw":6.19},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-19T10:50:00Z","v":720,"vw":6.14},{"c":6.09,"h":6.2,"l":6.05,"n":18,"o":6.14,"t":"2026-10-19T11:00:00Z","v":8785,"vw":6.085537},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-19T11:10:00Z","v":100,"vw":6.12},{"c":6.0979,"h":6.0979,"l":6.0979,"n":1,"o":6.0979,"t":"2026-10-19T11:20:00Z","v":330,"vw":6.0979},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-19T11:25:00Z","v":170,"vw":6.11},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-19T11:35:00Z","v":727,"vw":6.09},{"c":6.13,"h":6.17,"l":6.12,"n":4,"o":6.17,"t":"2026-10-19T12:15:00Z","v":1000,"vw":6.151},{"c":6.2045,"h":6.2045,"l":6.13,"n":3,"o":6.13,"t":"2026-10-19T12:20:00Z","v":500,"vw":6.1787},{"c":6.2035,"h":6.2035,"l":6.2035,"n":1,"o":6.2035,"t":"2026-10-19T12:25:00Z","v":180,"vw":6.2035},{"c":6.2,"h":6.2196,"l":6.2,"n":2,"o":6.2196,"t":"2026-10-19T12:35:00Z","v":250,"vw":6.20784},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-19T12:45:00Z","v":790,"vw":6.15},{"c":6.2089,"h":6.2089,"l":6.2089,"n":1,"o":6.2089,"t":"2026-10-19T12:55:00Z","v":300,"vw":6.2089},{"c":6.219,"h":6.22,"l":6.2156,"n":3,"o":6.22,"t":"2026-10-19T13:05:00Z","v":1460,"vw":6.217945},{"c":6.2768,"h":6.2768,"l":6.2165,"n":15,"o":6.22,"t":"2026-10-19T13:10:00Z","v":1917,"vw":6.241265},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T13:15:00Z","v":180,"vw":6.16},{"c":6.2,"h":6.23,"l":6.16,"n":3,"o":6.23,"t":"2026-10-19T13:25:00Z","v":1252,"vw":6.179018},{"c":6.035,"h":6.2425,"l":6.02,"n":193,"o":6.15,"t":"2026-10-19T13:30:00Z","v":34673,"vw":6.120998},{"c":6.03,"h":6.0441,"l":6,"n":100,"o":6.02,"t":"2026-10-19T13:35:00Z","v":31628,"vw":6.011642},{"c":6.09,"h":6.17,"l":6.02,"n":107,"o":6.02,"t":"2026-10-19T13:40:00Z","v":10939,"vw":6.069103},{"c":6.074,"h":6.1,"l":6.05,"n":69,"o":6.065,"t":"2026-10-19T13:45:00Z","v":5586,"vw":6.07861},{"c":6.03,"h":6.069,"l":6.02,"n":82,"o":6.069,"t":"2026-10-19T13:50:00Z","v":5140,"vw":6.044304},{"c":6.02,"h":6.03,"l":6.0117,"n":46,"o":6.03,"t":"2026-10-19T13:55:00Z","v":2133,"vw":6.021439},{"c":6.01,"h":6.02,"l":5.985,"n":314,"o":6.02,"t":"2026-10-19T14:00:00Z","v":16437,"vw":5.999146},{"c":5.985,"h":6.02,"l":5.985,"n":101,"o":6.01,"t":"2026-10-19T14:05:00Z","v":13833,"vw":5.992499},{"c":6.03,"h":6.03,"l":5.98,"n":116,"o":5.985,"t":"2026-10-19T14:10:00Z","v":12118,"vw":6.001533},{"c":6.06,"h":6.06,"l":6.03,"n":55,"o":6.04,"t":"2026-10-19T14:15:00Z","v":3307,"vw":6.045417},{"c":6.07,"h":6.07,"l":6.04,"n":85,"o":6.05,"t":"2026-10-19T14:20:00Z","v":5631,"vw":6.059259},{"c":6.07,"h":6.08,"l":6.06,"n":61,"o":6.08,"t":"2026-10-19T14:25:00Z","v":3634,"vw":6.07665},{"c":6.018,"h":6.07,"l":6.01,"n":110,"o":6.07,"t":"2026-10-19T14:30:00Z","v":7932,"vw":6.041768},{"c":6.005,"h":6.02,"l":6,"n":123,"o":6.01,"t":"2026-10-19T14:35:00Z","v":9858,"vw":6.009425},{"c":6.075,"h":6.075,"l":6.01,"n":110,"o":6.01,"t":"2026-10-19T14:40:00Z","v":7247,"vw":6.042236},{"c":6.04,"h":6.09,"l":6.04,"n":97,"o":6.075,"t":"2026-10-19T14:45:00Z","v":23375,"vw":6.085167},{"c":6.04,"h":6.05,"l":6.0383,"n":55,"o":6.0383,"t":"2026-10-19T14:50:00Z","v":2075,"vw":6.045537},{"c":6.05,"h":6.07,"l":6.04,"n":71,"o":6.06,"t":"2026-10-19T14:55:00Z","v":5500,"vw":6.061706},{"c":6.07,"h":6.0799,"l":6.055,"n":54,"o":6.0598,"t":"2026-10-19T15:00:00Z","v":5046,"vw":6.06577},{"c":6.08,"h":6.09,"l":6.07,"n":61,"o":6.07,"t":"2026-10-19T15:05:00Z","v":3401,"vw":6.08},{"c":6.08,"h":6.088,"l":6.065,"n":74,"o":6.08,"t":"2026-10-19T15:10:00Z","v":11824,"vw":6.082996},{"c":6.08,"h":6.095,"l":6.07,"n":69,"o":6.08,"t":"2026-10-19T15:15:00Z","v":4372,"vw":6.084104},{"c":6.1,"h":6.1,"l":6.08,"n":75,"o":6.08,"t":"2026-10-19T15:20:00Z","v":5799,"vw":6.095251},{"c":6.11,"h":6.1188,"l":6.09,"n":113,"o":6.1,"t":"2026-10-19T15:25:00Z","v":17094,"vw":6.106856},{"c":6.115,"h":6.12,"l":6.095,"n":66,"o":6.11,"t":"2026-10-19T15:30:00Z","v":3946,"vw":6.10717},{"c":6.12,"h":6.13,"l":6.11,"n":37,"o":6.11,"t":"2026-10-19T15:35:00Z","v":3009,"vw":6.122981},{"c":6.14,"h":6.15,"l":6.115,"n":97,"o":6.115,"t":"2026-10-19T15:40:00Z","v":16549,"vw":6.140899},{"c":6.12,"h":6.1401,"l":6.12,"n":57,"o":6.1401,"t":"2026-10-19T15:45:00Z","v":5084,"vw":6.134795},{"c":6.135,"h":6.145,"l":6.125,"n":167,"o":6.125,"t":"2026-10-19T15:50:00Z","v":10164,"vw":6.13223},{"c":6.14,"h":6.15,"l":6.13,"n":59,"o":6.13,"t":"2026-10-19T15:55:00Z","v":3390,"vw":6.138794},{"c":6.12,"h":6.14,"l":6.11,"n":98,"o":6.14,"t":"2026-10-19T16:00:00Z","v":9711,"vw":6.122326},{"c":6.115,"h":6.12,"l":6.105,"n":46,"o":6.12,"t":"2026-10-19T16:05:00Z","v":2588,"vw":6.11089},{"c":6.11,"h":6.13,"l":6.11,"n":72,"o":6.115,"t":"2026-10-19T16:10:00Z","v":7040,"vw":6.121968},{"c":6.12,"h":6.13,"l":6.12,"n":51,"o":6.12,"t":"2026-10-19T16:15:00Z","v":2098,"vw":6.12674},{"c":6.08,"h":6.1135,"l":6.08,"n":50,"o":6.1135,"t":"2026-10-19T16:20:00Z","v":15870,"vw":6.099002},{"c":6.0706,"h":6.085,"l":6.07,"n":80,"o":6.08,"t":"2026-10-19T16:25:00Z","v":10601,"vw":6.073866},{"c":6.05,"h":6.08,"l":6.05,"n":54,"o":6.07,"t":"2026-10-19T16:30:00Z","v":2771,"vw":6.065729},{"c":6.05,"h":6.07,"l":6.05,"n":59,"o":6.07,"t":"2026-10-19T16:35:00Z","v":4225,"vw":6.057561},{"c":6.0601,"h":6.065,"l":6.05,"n":47,"o":6.055,"t":"2026-10-19T16:40:00Z","v":3728,"vw":6.058942},{"c":6.03,"h":6.06,"l":6.03,"n":39,"o":6.06,"t":"2026-10-19T16:45:00Z","v":3523,"vw":6.046879},{"c":6.0201,"h":6.035,"l":6.02,"n":47,"o":6.03,"t":"2026-10-19T16:50:00Z","v":5024,"vw":6.025533},{"c":6.02,"h":6.0476,"l":6.02,"n":58,"o":6.025,"t":"2026-10-19T16:55:00Z","v":3503,"vw":6.028324},{"c":6.02,"h":6.02,"l":6.01,"n":50,"o":6.02,"t":"2026-10-19T17:00:00Z","v":2459,"vw":6.013251},{"c":6.02,"h":6.025,"l":6.01,"n":41,"o":6.02,"t":"2026-10-19T17:05:00Z","v":3178,"vw":6.019258},{"c":6.06,"h":6.06,"l":6.01,"n":101,"o":6.01,"t":"2026-10-19T17:10:00Z","v":7192,"vw":6.037678},{"c":6.04,"h":6.06,"l":6.03,"n":71,"o":6.06,"t":"2026-10-19T17:15:00Z","v":3806,"vw":6.043197},{"c":6.03,"h":6.04,"l":6.03,"n":44,"o":6.04,"t":"2026-10-19T17:20:00Z","v":1454,"vw":6.035575},{"c":6.03,"h":6.035,"l":6.02,"n":71,"o":6.02,"t":"2026-10-19T17:25:00Z","v":3102,"vw":6.030473},{"c":6.025,"h":6.035,"l":6.02,"n":59,"o":6.02,"t":"2026-10-19T17:30:00Z","v":3246,"vw":6.029158},{"c":6.025,"h":6.03,"l":6.02,"n":35,"o":6.0265,"t":"2026-10-19T17:35:00Z","v":2365,"vw":6.025948},{"c":6,"h":6.03,"l":6,"n":72,"o":6.025,"t":"2026-10-19T17:40:00Z","v":3639,"vw":6.021579},{"c":6.005,"h":6.01,"l":5.99,"n":109,"o":6.01,"t":"2026-10-19T17:45:00Z","v":6541,"vw":6.001152},{"c":6.005,"h":6.01,"l":6,"n":45,"o":6.005,"t":"2026-10-19T17:50:00Z","v":2981,"vw":6.004079},{"c":6.01,"h":6.01,"l":6,"n":61,"o":6.005,"t":"2026-10-19T17:55:00Z","v":7422,"vw":6.002091},{"c":6,"h":6.0286,"l":6,"n":81,"o":6.01,"t":"2026-10-19T18:00:00Z","v":4455,"vw":6.015903},{"c":6.015,"h":6.015,"l":6,"n":33,"o":6.01,"t":"2026-10-19T18:05:00Z","v":1641,"vw":6.008462},{"c":6.025,"h":6.03,"l":6,"n":35,"o":6.015,"t":"2026-10-19T18:10:00Z","v":2754,"vw":6.013658},{"c":6.015,"h":6.02,"l":6.01,"n":28,"o":6.02,"t":"2026-10-19T18:15:00Z","v":1480,"vw":6.012917},{"c":6.0099,"h":6.0101,"l":6,"n":49,"o":6.0101,"t":"2026-10-19T18:20:00Z","v":5684,"vw":6.008681},{"c":5.995,"h":6.005,"l":5.99,"n":83,"o":6.005,"t":"2026-10-19T18:25:00Z","v":5255,"vw":5.995564},{"c":6.005,"h":6.005,"l":5.995,"n":49,"o":5.995,"t":"2026-10-19T18:30:00Z","v":3590,"vw":5.998498},{"c":6.01,"h":6.01,"l":6,"n":65,"o":6.005,"t":"2026-10-19T18:35:00Z","v":3351,"vw":6.003381},{"c":6.035,"h":6.035,"l":6.015,"n":81,"o":6.0153,"t":"2026-10-19T18:40:00Z","v":4718,"vw":6.027242},{"c":6.045,"h":6.05,"l":6.04,"n":61,"o":6.04,"t":"2026-10-19T18:45:00Z","v":5921,"vw":6.044069},{"c":6.045,"h":6.048,"l":6.04,"n":34,"o":6.041,"t":"2026-10-19T18:50:00Z","v":2533,"vw":6.043784},{"c":6.061,"h":6.0686,"l":6.045,"n":51,"o":6.0497,"t":"2026-10-19T18:55:00Z","v":5325,"vw":6.053498},{"c":6.065,"h":6.07,"l":6.065,"n":84,"o":6.065,"t":"2026-10-19T19:00:00Z","v":4647,"vw":6.06687},{"c":6.045,"h":6.07,"l":6.045,"n":114,"o":6.065,"t":"2026-10-19T19:05:00Z","v":5195,"vw":6.060305},{"c":6.045,"h":6.049,"l":6.045,"n":38,"o":6.045,"t":"2026-10-19T19:10:00Z","v":3750,"vw":6.048175},{"c":6.06,"h":6.06,"l":6.05,"n":73,"o":6.05,"t":"2026-10-19T19:15:00Z","v":4064,"vw":6.056527},{"c":6.09,"h":6.095,"l":6.065,"n":92,"o":6.07,"t":"2026-10-19T19:20:00Z","v":2998,"vw":6.080369},{"c":6.07,"h":6.09,"l":6.07,"n":45,"o":6.09,"t":"2026-10-19T19:25:00Z","v":1923,"vw":6.078889},{"c":6.075,"h":6.08,"l":6.07,"n":54,"o":6.07,"t":"2026-10-19T19:30:00Z","v":2570,"vw":6.075526},{"c":6.095,"h":6.1,"l":6.075,"n":144,"o":6.075,"t":"2026-10-19T19:35:00Z","v":10006,"vw":6.088152},{"c":6.11,"h":6.11,"l":6.095,"n":110,"o":6.095,"t":"2026-10-19T19:40:00Z","v":10614,"vw":6.101668},{"c":6.105,"h":6.1176,"l":6.09,"n":93,"o":6.11,"t":"2026-10-19T19:45:00Z","v":7539,"vw":6.10028},{"c":6.105,"h":6.105,"l":6.085,"n":247,"o":6.1,"t":"2026-10-19T19:50:00Z","v":20514,"vw":6.096262},{"c":6.07,"h":6.1,"l":6.065,"n":810,"o":6.1,"t":"2026-10-19T19:55:00Z","v":60805,"vw":6.077363},{"c":6.12,"h":6.12,"l":6,"n":15,"o":6.08,"t":"2026-10-19T20:00:00Z","v":29016,"vw":6.080141},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-19T20:15:00Z","v":633,"vw":6.08},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T20:30:00Z","v":100,"vw":6},{"c":5.9772,"h":5.9772,"l":5.9772,"n":1,"o":5.9772,"t":"2026-10-19T20:45:00Z","v":500,"vw":5.9772},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-19T21:55:00Z","v":167,"vw":6.09},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-20T08:25:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-20T09:20:00Z","v":200,"vw":6.03},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-20T09:25:00Z","v":505,"vw":5.97},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-20T11:00:00Z","v":210,"vw":6},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-20T11:35:00Z","v":200,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T12:40:00Z","v":1500,"vw":5.95},{"c":5.88,"h":5.9,"l":5.88,"n":8,"o":5.9,"t":"2026-10-20T13:00:00Z","v":826,"vw":5.892214},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-20T13:05:00Z","v":192,"vw":5.9},{"c":5.8901,"h":5.8901,"l":5.8901,"n":1,"o":5.8901,"t":"2026-10-20T13:10:00Z","v":120,"vw":5.8901},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T13:15:00Z","v":100,"vw":5.92},{"c":5.89,"h":5.99,"l":5.89,"n":9,"o":5.907,"t":"2026-10-20T13:25:00Z","v":3200,"vw":5.909323},{"c":5.98,"h":5.9932,"l":5.95,"n":246,"o":5.98,"t":"2026-10-20T13:30:00Z","v":38125,"vw":5.973255},{"c":6.02,"h":6.03,"l":6,"n":55,"o":6,"t":"2026-10-20T13:35:00Z","v":6961,"vw":6.007841},{"c":5.945,"h":6,"l":5.92,"n":253,"o":6,"t":"2026-10-20T13:40:00Z","v":20222,"vw":5.955925},{"c":5.98,"h":5.99,"l":5.92,"n":113,"o":5.92,"t":"2026-10-20T13:45:00Z","v":18284,"vw":5.964571},{"c":6.015,"h":6.015,"l":5.97,"n":66,"o":5.98,"t":"2026-10-20T13:50:00Z","v":3920,"vw":5.986321},{"c":6.0593,"h":6.0593,"l":6.03,"n":29,"o":6.03,"t":"2026-10-20T13:55:00Z","v":3164,"vw":6.037137},{"c":6.06,"h":6.085,"l":6.0441,"n":29,"o":6.055,"t":"2026-10-20T14:00:00Z","v":2252,"vw":6.065496},{"c":6.1093,"h":6.14,"l":6.0625,"n":69,"o":6.0625,"t":"2026-10-20T14:05:00Z","v":6194,"vw":6.101321},{"c":6.135,"h":6.135,"l":6.11,"n":46,"o":6.11,"t":"2026-10-20T14:10:00Z","v":1825,"vw":6.120247},{"c":6.1759,"h":6.1874,"l":6.12,"n":73,"o":6.1391,"t":"2026-10-20T14:15:00Z","v":9568,"vw":6.150187},{"c":6.22,"h":6.23,"l":6.16,"n":161,"o":6.17,"t":"2026-10-20T14:20:00Z","v":15566,"vw":6.186065},{"c":6.265,"h":6.27,"l":6.19,"n":117,"o":6.2101,"t":"2026-10-20T14:25:00Z","v":15458,"vw":6.235736},{"c":6.1801,"h":6.28,"l":6.1801,"n":101,"o":6.27,"t":"2026-10-20T14:30:00Z","v":10766,"vw":6.234138},{"c":6.205,"h":6.21,"l":6.18,"n":40,"o":6.2,"t":"2026-10-20T14:35:00Z","v":3441,"vw":6.192573},{"c":6.24,"h":6.255,"l":6.205,"n":49,"o":6.205,"t":"2026-10-20T14:40:00Z","v":2237,"vw":6.244933},{"c":6.22,"h":6.26,"l":6.22,"n":88,"o":6.25,"t":"2026-10-20T14:45:00Z","v":5200,"vw":6.240124},{"c":6.23,"h":6.23,"l":6.215,"n":72,"o":6.215,"t":"2026-10-20T14:50:00Z","v":4077,"vw":6.22419},{"c":6.235,"h":6.25,"l":6.23,"n":77,"o":6.24,"t":"2026-10-20T14:55:00Z","v":12006,"vw":6.233588},{"c":6.2299,"h":6.24,"l":6.22,"n":111,"o":6.23,"t":"2026-10-20T15:00:00Z","v":6370,"vw":6.230667},{"c":6.195,"h":6.21,"l":6.195,"n":44,"o":6.21,"t":"2026-10-20T15:05:00Z","v":2776,"vw":6.197309},{"c":6.12,"h":6.195,"l":6.1,"n":238,"o":6.195,"t":"2026-10-20T15:10:00Z","v":21525,"vw":6.129155},{"c":6.1686,"h":6.18,"l":6.12,"n":118,"o":6.13,"t":"2026-10-20T15:15:00Z","v":14908,"vw":6.146736},{"c":6.175,"h":6.175,"l":6.14,"n":65,"o":6.16,"t":"2026-10-20T15:20:00Z","v":3981,"vw":6.156846},{"c":6.16,"h":6.16,"l":6.16,"n":6,"o":6.16,"t":"2026-10-20T15:25:00Z","v":296,"vw":6.16},{"c":6.13,"h":6.16,"l":6.125,"n":47,"o":6.16,"t":"2026-10-20T15:30:00Z","v":3261,"vw":6.136139},{"c":6.12,"h":6.135,"l":6.12,"n":38,"o":6.13,"t":"2026-10-20T15:35:00Z","v":1183,"vw":6.13},{"c":6.145,"h":6.1599,"l":6.14,"n":41,"o":6.14,"t":"2026-10-20T15:40:00Z","v":1482,"vw":6.146822},{"c":6.135,"h":6.14,"l":6.135,"n":11,"o":6.14,"t":"2026-10-20T15:45:00Z","v":3209,"vw":6.135312},{"c":6.15,"h":6.15,"l":6.135,"n":74,"o":6.135,"t":"2026-10-20T15:50:00Z","v":3478,"vw":6.13975},{"c":6.14,"h":6.15,"l":6.14,"n":34,"o":6.15,"t":"2026-10-20T15:55:00Z","v":1681,"vw":6.140746},{"c":6.13,"h":6.148,"l":6.12,"n":34,"o":6.14,"t":"2026-10-20T16:00:00Z","v":3331,"vw":6.137546},{"c":6.14,"h":6.15,"l":6.1398,"n":40,"o":6.14,"t":"2026-10-20T16:05:00Z","v":2708,"vw":6.145225},{"c":6.135,"h":6.135,"l":6.1214,"n":30,"o":6.135,"t":"2026-10-20T16:10:00Z","v":1886,"vw":6.131055},{"c":6.1,"h":6.135,"l":6.1,"n":45,"o":6.135,"t":"2026-10-20T16:15:00Z","v":2486,"vw":6.117374},{"c":6.14,"h":6.14,"l":6.11,"n":27,"o":6.11,"t":"2026-10-20T16:20:00Z","v":7568,"vw":6.127682},{"c":6.16,"h":6.16,"l":6.14,"n":30,"o":6.14,"t":"2026-10-20T16:25:00Z","v":1544,"vw":6.142913},{"c":6.15,"h":6.17,"l":6.15,"n":51,"o":6.16,"t":"2026-10-20T16:30:00Z","v":5342,"vw":6.159899},{"c":6.13,"h":6.16,"l":6.13,"n":48,"o":6.16,"t":"2026-10-20T16:35:00Z","v":9211,"vw":6.155368},{"c":6.13,"h":6.14,"l":6.13,"n":16,"o":6.13,"t":"2026-10-20T16:40:00Z","v":798,"vw":6.131667},{"c":6.135,"h":6.14,"l":6.105,"n":92,"o":6.135,"t":"2026-10-20T16:45:00Z","v":21512,"vw":6.121768},{"c":6.11,"h":6.13,"l":6.11,"n":26,"o":6.13,"t":"2026-10-20T16:50:00Z","v":1665,"vw":6.123767},{"c":6.115,"h":6.115,"l":6.11,"n":17,"o":6.11,"t":"2026-10-20T16:55:00Z","v":610,"vw":6.11125},{"c":6.115,"h":6.115,"l":6.115,"n":11,"o":6.115,"t":"2026-10-20T17:00:00Z","v":529,"vw":6.115},{"c":6.12,"h":6.12,"l":6.1,"n":40,"o":6.11,"t":"2026-10-20T17:05:00Z","v":1561,"vw":6.11},{"c":6.12,"h":6.12,"l":6.11,"n":18,"o":6.11,"t":"2026-10-20T17:10:00Z","v":1225,"vw":6.113636},{"c":6.12,"h":6.12,"l":6.12,"n":10,"o":6.12,"t":"2026-10-20T17:15:00Z","v":603,"vw":6.12},{"c":6.13,"h":6.15,"l":6.13,"n":53,"o":6.13,"t":"2026-10-20T17:20:00Z","v":3247,"vw":6.139583},{"c":6.13,"h":6.13,"l":6.12,"n":27,"o":6.125,"t":"2026-10-20T17:25:00Z","v":1269,"vw":6.12708},{"c":6.14,"h":6.1499,"l":6.14,"n":23,"o":6.1499,"t":"2026-10-20T17:30:00Z","v":2321,"vw":6.14324},{"c":6.125,"h":6.13,"l":6.125,"n":8,"o":6.13,"t":"2026-10-20T17:35:00Z","v":9151,"vw":6.129945},{"c":6.115,"h":6.1289,"l":6.115,"n":23,"o":6.1289,"t":"2026-10-20T17:40:00Z","v":1079,"vw":6.123814},{"c":6.095,"h":6.13,"l":6.095,"n":67,"o":6.115,"t":"2026-10-20T17:45:00Z","v":6599,"vw":6.119544},{"c":6.095,"h":6.1,"l":6.095,"n":56,"o":6.095,"t":"2026-10-20T17:50:00Z","v":3362,"vw":6.098119},{"c":6.095,"h":6.095,"l":6.09,"n":31,"o":6.095,"t":"2026-10-20T17:55:00Z","v":1530,"vw":6.093086},{"c":6.09,"h":6.105,"l":6.085,"n":81,"o":6.1,"t":"2026-10-20T18:00:00Z","v":4453,"vw":6.092087},{"c":6.085,"h":6.085,"l":6.07,"n":87,"o":6.08,"t":"2026-10-20T18:05:00Z","v":9730,"vw":6.077391},{"c":6.075,"h":6.085,"l":6.07,"n":47,"o":6.085,"t":"2026-10-20T18:10:00Z","v":8417,"vw":6.079797},{"c":6.075,"h":6.08,"l":6.0725,"n":65,"o":6.08,"t":"2026-10-20T18:15:00Z","v":2523,"vw":6.078374},{"c":6.065,"h":6.07,"l":6.06,"n":97,"o":6.07,"t":"2026-10-20T18:20:00Z","v":5839,"vw":6.068286},{"c":6.085,"h":6.085,"l":6.07,"n":82,"o":6.07,"t":"2026-10-20T18:25:00Z","v":5192,"vw":6.075752},{"c":6.07,"h":6.08,"l":6.07,"n":41,"o":6.08,"t":"2026-10-20T18:30:00Z","v":1856,"vw":6.073355},{"c":6.06,"h":6.07,"l":6.06,"n":57,"o":6.07,"t":"2026-10-20T18:35:00Z","v":6125,"vw":6.06693},{"c":6.04,"h":6.07,"l":6.025,"n":110,"o":6.07,"t":"2026-10-20T18:40:00Z","v":6613,"vw":6.051107},{"c":6.06,"h":6.065,"l":6.04,"n":93,"o":6.04,"t":"2026-10-20T18:45:00Z","v":5975,"vw":6.056938},{"c":6.065,"h":6.07,"l":6.0583,"n":54,"o":6.06,"t":"2026-10-20T18:50:00Z","v":5765,"vw":6.066179},{"c":6.075,"h":6.08,"l":6.065,"n":90,"o":6.065,"t":"2026-10-20T18:55:00Z","v":7580,"vw":6.07303},{"c":6.065,"h":6.08,"l":6.06,"n":89,"o":6.07,"t":"2026-10-20T19:00:00Z","v":3815,"vw":6.07375},{"c":6.08,"h":6.0846,"l":6.065,"n":111,"o":6.065,"t":"2026-10-20T19:05:00Z","v":6616,"vw":6.077096},{"c":6.08,"h":6.1,"l":6.08,"n":143,"o":6.09,"t":"2026-10-20T19:10:00Z","v":7706,"vw":6.087745},{"c":6.08,"h":6.085,"l":6.075,"n":101,"o":6.075,"t":"2026-10-20T19:15:00Z","v":4468,"vw":6.08},{"c":6.075,"h":6.09,"l":6.065,"n":78,"o":6.08,"t":"2026-10-20T19:20:00Z","v":4208,"vw":6.082696},{"c":6.08,"h":6.09,"l":6.075,"n":84,"o":6.075,"t":"2026-10-20T19:25:00Z","v":4045,"vw":6.082839},{"c":6.09,"h":6.1,"l":6.08,"n":198,"o":6.08,"t":"2026-10-20T19:30:00Z","v":10448,"vw":6.092151},{"c":6.065,"h":6.0873,"l":6.065,"n":128,"o":6.08,"t":"2026-10-20T19:35:00Z","v":10174,"vw":6.075061},{"c":6.075,"h":6.085,"l":6.065,"n":218,"o":6.065,"t":"2026-10-20T19:40:00Z","v":17519,"vw":6.074181},{"c":6.075,"h":6.085,"l":6.07,"n":116,"o":6.075,"t":"2026-10-20T19:45:00Z","v":7853,"vw":6.073543},{"c":6.07,"h":6.08,"l":6.0625,"n":235,"o":6.075,"t":"2026-10-20T19:50:00Z","v":12347,"vw":6.073886},{"c":6.07,"h":6.08,"l":6.055,"n":789,"o":6.07,"t":"2026-10-20T19:55:00Z","v":63300,"vw":6.063968},{"c":6.1,"h":6.11,"l":6.06,"n":15,"o":6.06,"t":"2026-10-20T20:00:00Z","v":41658,"vw":6.060545},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T20:50:00Z","v":500,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T20:55:00Z","v":500,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T21:00:00Z","v":500,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T21:10:00Z","v":500,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T22:15:00Z","v":600,"vw":6.22},{"c":6.292,"h":6.292,"l":6.292,"n":1,"o":6.292,"t":"2026-10-20T23:10:00Z","v":500,"vw":6.292},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-20T23:30:00Z","v":100,"vw":6.17},{"c":6.1592,"h":6.1592,"l":6.1592,"n":1,"o":6.1592,"t":"2026-10-20T23:50:00Z","v":150,"vw":6.1592},{"c":6.17,"h":6.17,"l":6.17,"n":3,"o":6.17,"t":"2026-10-20T23:55:00Z","v":500,"vw":6.17},{"c":6.12,"h":6.21,"l":6.11,"n":12,"o":6.19,"t":"2026-10-21T08:35:00Z","v":2234,"vw":6.186891},{"c":6.17,"h":6.17,"l":6.15,"n":4,"o":6.15,"t":"2026-10-21T08:50:00Z","v":2200,"vw":6.158285},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-21T09:15:00Z","v":300,"vw":6.01},{"c":6.12,"h":6.145,"l":6.12,"n":8,"o":6.145,"t":"2026-10-21T11:40:00Z","v":700,"vw":6.129225},{"c":6.0592,"h":6.0592,"l":6.0592,"n":1,"o":6.0592,"t":"2026-10-21T11:45:00Z","v":700,"vw":6.0592},{"c":6.2559,"h":6.2559,"l":6.2559,"n":1,"o":6.2559,"t":"2026-10-21T12:25:00Z","v":100,"vw":6.2559},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-21T12:30:00Z","v":101,"vw":6.26},{"c":6.18,"h":6.2,"l":6.18,"n":42,"o":6.2,"t":"2026-10-21T12:50:00Z","v":1762,"vw":6.191176},{"c":6.27,"h":6.4,"l":6.27,"n":26,"o":6.27,"t":"2026-10-21T13:00:00Z","v":2959,"vw":6.341507},{"c":6.27,"h":6.27,"l":6.27,"n":11,"o":6.27,"t":"2026-10-21T13:15:00Z","v":175,"vw":6.27},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-10-21T13:25:00Z","v":524,"vw":6.3},{"c":6.235,"h":6.26,"l":6.235,"n":39,"o":6.26,"t":"2026-10-21T13:30:00Z","v":10063,"vw":6.257741},{"c":6.205,"h":6.23,"l":6.18,"n":28,"o":6.2,"t":"2026-10-21T13:35:00Z","v":7573,"vw":6.192276},{"c":6.14,"h":6.215,"l":6.14,"n":51,"o":6.215,"t":"2026-10-21T13:40:00Z","v":3214,"vw":6.181754},{"c":6.205,"h":6.24,"l":6.17,"n":51,"o":6.17,"t":"2026-10-21T13:45:00Z","v":3149,"vw":6.212849},{"c":6.16,"h":6.2251,"l":6.16,"n":27,"o":6.2251,"t":"2026-10-21T13:50:00Z","v":1968,"vw":6.187527},{"c":6.18,"h":6.1998,"l":6.1783,"n":12,"o":6.185,"t":"2026-10-21T13:55:00Z","v":5830,"vw":6.186809},{"c":6.18,"h":6.2,"l":6.15,"n":51,"o":6.2,"t":"2026-10-21T14:00:00Z","v":2705,"vw":6.170341},{"c":6.1659,"h":6.18,"l":6.14,"n":50,"o":6.18,"t":"2026-10-21T14:05:00Z","v":2559,"vw":6.159691},{"c":6.145,"h":6.15,"l":6.13,"n":26,"o":6.14,"t":"2026-10-21T14:10:00Z","v":1319,"vw":6.141337},{"c":6.12,"h":6.145,"l":6.12,"n":52,"o":6.145,"t":"2026-10-21T14:15:00Z","v":2809,"vw":6.128293},{"c":6.17,"h":6.17,"l":6.11,"n":29,"o":6.11,"t":"2026-10-21T14:20:00Z","v":1265,"vw":6.143864},{"c":6.155,"h":6.1844,"l":6.155,"n":37,"o":6.1844,"t":"2026-10-21T14:25:00Z","v":1602,"vw":6.171036},{"c":6.198,"h":6.198,"l":6.155,"n":36,"o":6.155,"t":"2026-10-21T14:30:00Z","v":1236,"vw":6.18},{"c":6.14,"h":6.19,"l":6.14,"n":44,"o":6.19,"t":"2026-10-21T14:35:00Z","v":1781,"vw":6.16087},{"c":6.16,"h":6.17,"l":6.135,"n":71,"o":6.14,"t":"2026-10-21T14:40:00Z","v":3240,"vw":6.150682},{"c":6.175,"h":6.18,"l":6.165,"n":16,"o":6.17,"t":"2026-10-21T14:45:00Z","v":1018,"vw":6.1719},{"c":6.16,"h":6.175,"l":6.16,"n":44,"o":6.1714,"t":"2026-10-21T14:50:00Z","v":2992,"vw":6.166216},{"c":6.12,"h":6.16,"l":6.12,"n":79,"o":6.16,"t":"2026-10-21T14:55:00Z","v":7373,"vw":6.127181},{"c":6.115,"h":6.13,"l":6.11,"n":151,"o":6.125,"t":"2026-10-21T15:00:00Z","v":6413,"vw":6.116424},{"c":6.115,"h":6.12,"l":6.11,"n":52,"o":6.115,"t":"2026-10-21T15:05:00Z","v":4114,"vw":6.115461},{"c":6.14,"h":6.15,"l":6.12,"n":106,"o":6.12,"t":"2026-10-21T15:10:00Z","v":7613,"vw":6.144621},{"c":6.1226,"h":6.16,"l":6.1226,"n":43,"o":6.1497,"t":"2026-10-21T15:15:00Z","v":5108,"vw":6.141642},{"c":6.12,"h":6.13,"l":6.12,"n":34,"o":6.125,"t":"2026-10-21T15:20:00Z","v":4966,"vw":6.121347},{"c":6.1297,"h":6.14,"l":6.12,"n":68,"o":6.12,"t":"2026-10-21T15:25:00Z","v":3706,"vw":6.13125},{"c":6.12,"h":6.125,"l":6.12,"n":34,"o":6.125,"t":"2026-10-21T15:30:00Z","v":1305,"vw":6.122339},{"c":6.14,"h":6.15,"l":6.13,"n":36,"o":6.13,"t":"2026-10-21T15:35:00Z","v":2409,"vw":6.13667},{"c":6.14,"h":6.14,"l":6.1397,"n":6,"o":6.1397,"t":"2026-10-21T15:40:00Z","v":848,"vw":6.139775},{"c":6.145,"h":6.15,"l":6.14,"n":37,"o":6.14,"t":"2026-10-21T15:45:00Z","v":3481,"vw":6.144285},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-21T15:50:00Z","v":188,"vw":6.14},{"c":6.14,"h":6.14,"l":6.14,"n":10,"o":6.14,"t":"2026-10-21T15:55:00Z","v":170,"vw":6.14},{"c":6.135,"h":6.14,"l":6.1302,"n":22,"o":6.14,"t":"2026-10-21T16:00:00Z","v":4182,"vw":6.132007},{"c":6.125,"h":6.13,"l":6.12,"n":52,"o":6.13,"t":"2026-10-21T16:05:00Z","v":3541,"vw":6.12411},{"c":6.125,"h":6.13,"l":6.125,"n":7,"o":6.13,"t":"2026-10-21T16:10:00Z","v":575,"vw":6.129},{"c":6.13,"h":6.14,"l":6.13,"n":44,"o":6.13,"t":"2026-10-21T16:15:00Z","v":4111,"vw":6.132016},{"c":6.1351,"h":6.14,"l":6.13,"n":85,"o":6.13,"t":"2026-10-21T16:20:00Z","v":4829,"vw":6.133893},{"c":6.13,"h":6.13,"l":6.13,"n":37,"o":6.13,"t":"2026-10-21T16:25:00Z","v":2833,"vw":6.13},{"c":6.14,"h":6.14,"l":6.13,"n":54,"o":6.14,"t":"2026-10-21T16:30:00Z","v":12341,"vw":6.13653},{"c":6.22,"h":6.225,"l":6.145,"n":179,"o":6.145,"t":"2026-10-21T16:35:00Z","v":12714,"vw":6.185801},{"c":6.17,"h":6.21,"l":6.17,"n":57,"o":6.21,"t":"2026-10-21T16:40:00Z","v":3777,"vw":6.197951},{"c":6.175,"h":6.185,"l":6.17,"n":35,"o":6.18,"t":"2026-10-21T16:45:00Z","v":2460,"vw":6.178661},{"c":6.18,"h":6.18,"l":6.175,"n":61,"o":6.18,"t":"2026-10-21T16:50:00Z","v":4863,"vw":6.179765},{"c":6.175,"h":6.175,"l":6.175,"n":19,"o":6.175,"t":"2026-10-21T16:55:00Z","v":2565,"vw":6.175},{"c":6.175,"h":6.175,"l":6.17,"n":40,"o":6.175,"t":"2026-10-21T17:00:00Z","v":2134,"vw":6.172155},{"c":6.2003,"h":6.205,"l":6.18,"n":119,"o":6.18,"t":"2026-10-21T17:05:00Z","v":11928,"vw":6.195039},{"c":6.18,"h":6.205,"l":6.18,"n":71,"o":6.205,"t":"2026-10-21T17:10:00Z","v":6525,"vw":6.190796},{"c":6.185,"h":6.19,"l":6.18,"n":29,"o":6.1889,"t":"2026-10-21T17:15:00Z","v":2165,"vw":6.183352},{"c":6.2,"h":6.2,"l":6.185,"n":54,"o":6.185,"t":"2026-10-21T17:20:00Z","v":3303,"vw":6.196933},{"c":6.21,"h":6.21,"l":6.2,"n":9,"o":6.2,"t":"2026-10-21T17:25:00Z","v":694,"vw":6.20359},{"c":6.19,"h":6.19,"l":6.185,"n":24,"o":6.19,"t":"2026-10-21T17:30:00Z","v":5476,"vw":6.185744},{"c":6.195,"h":6.195,"l":6.1899,"n":45,"o":6.19,"t":"2026-10-21T17:35:00Z","v":8000,"vw":6.190113},{"c":6.19,"h":6.195,"l":6.19,"n":20,"o":6.1901,"t":"2026-10-21T17:40:00Z","v":3192,"vw":6.190279},{"c":6.18,"h":6.19,"l":6.1786,"n":55,"o":6.1805,"t":"2026-10-21T17:45:00Z","v":3054,"vw":6.180486},{"c":6.19,"h":6.2,"l":6.18,"n":31,"o":6.18,"t":"2026-10-21T17:50:00Z","v":1904,"vw":6.189237},{"c":6.21,"h":6.22,"l":6.1998,"n":49,"o":6.2,"t":"2026-10-21T17:55:00Z","v":11870,"vw":6.21391},{"c":6.21,"h":6.21,"l":6.205,"n":37,"o":6.21,"t":"2026-10-21T18:00:00Z","v":2101,"vw":6.208446},{"c":6.21,"h":6.21,"l":6.21,"n":14,"o":6.21,"t":"2026-10-21T18:05:00Z","v":865,"vw":6.21},{"c":6.215,"h":6.215,"l":6.21,"n":30,"o":6.21,"t":"2026-10-21T18:10:00Z","v":1143,"vw":6.212},{"c":6.21,"h":6.23,"l":6.21,"n":63,"o":6.215,"t":"2026-10-21T18:15:00Z","v":5372,"vw":6.222291},{"c":6.205,"h":6.215,"l":6.2,"n":26,"o":6.215,"t":"2026-10-21T18:20:00Z","v":3199,"vw":6.211824},{"c":6.2,"h":6.2,"l":6.2,"n":16,"o":6.2,"t":"2026-10-21T18:25:00Z","v":516,"vw":6.2},{"c":6.19,"h":6.195,"l":6.19,"n":38,"o":6.195,"t":"2026-10-21T18:30:00Z","v":1295,"vw":6.191},{"c":6.19,"h":6.2,"l":6.19,"n":15,"o":6.2,"t":"2026-10-21T18:35:00Z","v":985,"vw":6.195714},{"c":6.195,"h":6.195,"l":6.195,"n":4,"o":6.195,"t":"2026-10-21T18:40:00Z","v":152,"vw":6.195},{"c":6.19,"h":6.205,"l":6.18,"n":130,"o":6.2,"t":"2026-10-21T18:45:00Z","v":8987,"vw":6.193825},{"c":6.17,"h":6.17,"l":6.15,"n":61,"o":6.17,"t":"2026-10-21T18:50:00Z","v":3195,"vw":6.159383},{"c":6.135,"h":6.17,"l":6.13,"n":89,"o":6.17,"t":"2026-10-21T18:55:00Z","v":3141,"vw":6.151262},{"c":6.13,"h":6.135,"l":6.11,"n":124,"o":6.13,"t":"2026-10-21T19:00:00Z","v":6012,"vw":6.124806},{"c":6.13,"h":6.14,"l":6.12,"n":76,"o":6.12,"t":"2026-10-21T19:05:00Z","v":6938,"vw":6.127906},{"c":6.135,"h":6.1363,"l":6.11,"n":80,"o":6.125,"t":"2026-10-21T19:10:00Z","v":5619,"vw":6.125924},{"c":6.16,"h":6.165,"l":6.14,"n":78,"o":6.14,"t":"2026-10-21T19:15:00Z","v":3812,"vw":6.157},{"c":6.165,"h":6.1695,"l":6.16,"n":53,"o":6.1695,"t":"2026-10-21T19:20:00Z","v":2195,"vw":6.166158},{"c":6.18,"h":6.18,"l":6.165,"n":88,"o":6.165,"t":"2026-10-21T19:25:00Z","v":5532,"vw":6.174371},{"c":6.18,"h":6.185,"l":6.175,"n":66,"o":6.18,"t":"2026-10-21T19:30:00Z","v":3377,"vw":6.179713},{"c":6.18,"h":6.18,"l":6.165,"n":97,"o":6.17,"t":"2026-10-21T19:35:00Z","v":5927,"vw":6.174314},{"c":6.185,"h":6.1889,"l":6.175,"n":96,"o":6.1889,"t":"2026-10-21T19:40:00Z","v":4754,"vw":6.179645},{"c":6.185,"h":6.185,"l":6.18,"n":69,"o":6.185,"t":"2026-10-21T19:45:00Z","v":2365,"vw":6.18463},{"c":6.185,"h":6.19,"l":6.17,"n":182,"o":6.18,"t":"2026-10-21T19:50:00Z","v":9774,"vw":6.182067},{"c":6.185,"h":6.19,"l":6.165,"n":535,"o":6.185,"t":"2026-10-21T19:55:00Z","v":27812,"vw":6.178808},{"c":6.18,"h":6.18,"l":6.18,"n":9,"o":6.18,"t":"2026-10-21T20:00:00Z","v":30429,"vw":6.18},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T20:15:00Z","v":655,"vw":6.18},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-21T22:00:00Z","v":2000,"vw":6.3},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T22:35:00Z","v":225,"vw":6.06},{"c":6,"h":6.2,"l":6,"n":16,"o":6.2,"t":"2026-10-22T08:00:00Z","v":1394,"vw":6.0408},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-22T08:10:00Z","v":400,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-22T09:20:00Z","v":250,"vw":5.91},{"c":6,"h":6,"l":6,"n":17,"o":6,"t":"2026-10-22T10:15:00Z","v":917,"vw":6},{"c":5.9179,"h":5.9179,"l":5.9179,"n":1,"o":5.9179,"t":"2026-10-22T11:30:00Z","v":100,"vw":5.9179},{"c":5.95,"h":6.05,"l":5.945,"n":25,"o":6.05,"t":"2026-10-22T12:50:00Z","v":3161,"vw":5.99629},{"c":6.0328,"h":6.05,"l":5.94,"n":63,"o":5.97,"t":"2026-10-22T13:30:00Z","v":8327,"vw":5.985507},{"c":6.03,"h":6.0975,"l":6.02,"n":39,"o":6.0501,"t":"2026-10-22T13:35:00Z","v":7507,"vw":6.042242},{"c":6,"h":6.01,"l":5.97,"n":42,"o":6.01,"t":"2026-10-22T13:40:00Z","v":9542,"vw":6.003263},{"c":6,"h":6,"l":5.96,"n":84,"o":5.98,"t":"2026-10-22T13:45:00Z","v":7766,"vw":5.976754},{"c":5.98,"h":5.99,"l":5.95,"n":124,"o":5.99,"t":"2026-10-22T13:50:00Z","v":14476,"vw":5.973641},{"c":6.015,"h":6.0199,"l":5.99,"n":31,"o":5.99,"t":"2026-10-22T13:55:00Z","v":2484,"vw":6.004277},{"c":6.01,"h":6.04,"l":6.005,"n":72,"o":6.01,"t":"2026-10-22T14:00:00Z","v":6451,"vw":6.017965},{"c":5.98,"h":6,"l":5.97,"n":72,"o":6,"t":"2026-10-22T14:05:00Z","v":11477,"vw":5.979855},{"c":5.97,"h":5.985,"l":5.97,"n":63,"o":5.98,"t":"2026-10-22T14:10:00Z","v":3763,"vw":5.980197},{"c":5.9587,"h":5.975,"l":5.9391,"n":139,"o":5.96,"t":"2026-10-22T14:15:00Z","v":24440,"vw":5.949187},{"c":5.9201,"h":5.955,"l":5.9201,"n":141,"o":5.95,"t":"2026-10-22T14:20:00Z","v":41213,"vw":5.93364},{"c":5.94,"h":5.94,"l":5.92,"n":138,"o":5.92,"t":"2026-10-22T14:25:00Z","v":21968,"vw":5.921385},{"c":5.96,"h":5.9769,"l":5.94,"n":94,"o":5.95,"t":"2026-10-22T14:30:00Z","v":3727,"vw":5.957686},{"c":5.92,"h":5.95,"l":5.92,"n":114,"o":5.95,"t":"2026-10-22T14:35:00Z","v":14646,"vw":5.924103},{"c":5.93,"h":5.94,"l":5.92,"n":93,"o":5.92,"t":"2026-10-22T14:40:00Z","v":10749,"vw":5.932287},{"c":5.9104,"h":5.93,"l":5.895,"n":115,"o":5.9297,"t":"2026-10-22T14:45:00Z","v":17199,"vw":5.903285},{"c":5.91,"h":5.92,"l":5.9,"n":101,"o":5.91,"t":"2026-10-22T14:50:00Z","v":8406,"vw":5.907216},{"c":5.9,"h":5.92,"l":5.88,"n":210,"o":5.915,"t":"2026-10-22T14:55:00Z","v":32112,"vw":5.889711},{"c":5.905,"h":5.91,"l":5.88,"n":134,"o":5.91,"t":"2026-10-22T15:00:00Z","v":10688,"vw":5.896894},{"c":5.885,"h":5.9184,"l":5.885,"n":137,"o":5.91,"t":"2026-10-22T15:05:00Z","v":23444,"vw":5.893654},{"c":5.88,"h":5.89,"l":5.8624,"n":172,"o":5.885,"t":"2026-10-22T15:10:00Z","v":33344,"vw":5.881432},{"c":5.92,"h":5.93,"l":5.88,"n":110,"o":5.8802,"t":"2026-10-22T15:15:00Z","v":6521,"vw":5.902413},{"c":5.94,"h":5.955,"l":5.92,"n":118,"o":5.93,"t":"2026-10-22T15:20:00Z","v":7970,"vw":5.944446},{"c":5.92,"h":5.935,"l":5.92,"n":93,"o":5.93,"t":"2026-10-22T15:25:00Z","v":6460,"vw":5.93041},{"c":5.915,"h":5.915,"l":5.9008,"n":90,"o":5.915,"t":"2026-10-22T15:30:00Z","v":4121,"vw":5.910012},{"c":5.93,"h":5.9351,"l":5.92,"n":136,"o":5.92,"t":"2026-10-22T15:35:00Z","v":16053,"vw":5.92813},{"c":5.94,"h":5.955,"l":5.91,"n":80,"o":5.92,"t":"2026-10-22T15:40:00Z","v":4449,"vw":5.928034},{"c":5.94,"h":5.955,"l":5.93,"n":53,"o":5.93,"t":"2026-10-22T15:45:00Z","v":3370,"vw":5.940604},{"c":5.98,"h":5.985,"l":5.9423,"n":67,"o":5.95,"t":"2026-10-22T15:50:00Z","v":6215,"vw":5.971172},{"c":5.97,"h":5.98,"l":5.97,"n":59,"o":5.98,"t":"2026-10-22T15:55:00Z","v":1759,"vw":5.97677},{"c":5.965,"h":5.99,"l":5.965,"n":60,"o":5.97,"t":"2026-10-22T16:00:00Z","v":5354,"vw":5.984857},{"c":5.9509,"h":5.97,"l":5.9509,"n":79,"o":5.96,"t":"2026-10-22T16:05:00Z","v":8685,"vw":5.958469},{"c":5.97,"h":5.97,"l":5.955,"n":82,"o":5.955,"t":"2026-10-22T16:10:00Z","v":4332,"vw":5.965985},{"c":5.97,"h":5.98,"l":5.965,"n":37,"o":5.97,"t":"2026-10-22T16:15:00Z","v":11534,"vw":5.970221},{"c":5.9703,"h":5.98,"l":5.97,"n":64,"o":5.98,"t":"2026-10-22T16:20:00Z","v":3620,"vw":5.974746},{"c":5.97,"h":5.975,"l":5.97,"n":26,"o":5.975,"t":"2026-10-22T16:25:00Z","v":1991,"vw":5.970306},{"c":5.935,"h":5.96,"l":5.935,"n":64,"o":5.96,"t":"2026-10-22T16:30:00Z","v":5555,"vw":5.943302},{"c":5.95,"h":5.96,"l":5.935,"n":59,"o":5.935,"t":"2026-10-22T16:35:00Z","v":4427,"vw":5.946696},{"c":5.93,"h":5.9462,"l":5.93,"n":45,"o":5.945,"t":"2026-10-22T16:40:00Z","v":3513,"vw":5.943315},{"c":5.9,"h":5.92,"l":5.895,"n":78,"o":5.92,"t":"2026-10-22T16:45:00Z","v":7705,"vw":5.908227},{"c":5.89,"h":5.89,"l":5.875,"n":107,"o":5.89,"t":"2026-10-22T16:50:00Z","v":6506,"vw":5.884023},{"c":5.92,"h":5.92,"l":5.9,"n":55,"o":5.9,"t":"2026-10-22T16:55:00Z","v":2710,"vw":5.907906},{"c":5.875,"h":5.92,"l":5.875,"n":75,"o":5.92,"t":"2026-10-22T17:00:00Z","v":5503,"vw":5.902812},{"c":5.885,"h":5.885,"l":5.88,"n":38,"o":5.88,"t":"2026-10-22T17:05:00Z","v":2938,"vw":5.882329},{"c":5.855,"h":5.885,"l":5.85,"n":145,"o":5.885,"t":"2026-10-22T17:10:00Z","v":17735,"vw":5.860655},{"c":5.8715,"h":5.88,"l":5.8606,"n":73,"o":5.87,"t":"2026-10-22T17:15:00Z","v":3116,"vw":5.871572},{"c":5.855,"h":5.875,"l":5.85,"n":71,"o":5.87,"t":"2026-10-22T17:20:00Z","v":5405,"vw":5.866813},{"c":5.86,"h":5.86,"l":5.845,"n":42,"o":5.855,"t":"2026-10-22T17:25:00Z","v":3801,"vw":5.849796},{"c":5.87,"h":5.87,"l":5.85,"n":52,"o":5.855,"t":"2026-10-22T17:30:00Z","v":6360,"vw":5.858685},{"c":5.86,"h":5.87,"l":5.85,"n":57,"o":5.87,"t":"2026-10-22T17:35:00Z","v":2843,"vw":5.856287},{"c":5.855,"h":5.855,"l":5.85,"n":28,"o":5.855,"t":"2026-10-22T17:40:00Z","v":1826,"vw":5.853088},{"c":5.84,"h":5.855,"l":5.84,"n":172,"o":5.855,"t":"2026-10-22T17:45:00Z","v":16350,"vw":5.846308},{"c":5.835,"h":5.8379,"l":5.835,"n":19,"o":5.835,"t":"2026-10-22T17:50:00Z","v":865,"vw":5.835571},{"c":5.8,"h":5.8399,"l":5.79,"n":514,"o":5.835,"t":"2026-10-22T17:55:00Z","v":77484,"vw":5.804771},{"c":5.775,"h":5.81,"l":5.77,"n":176,"o":5.81,"t":"2026-10-22T18:00:00Z","v":21787,"vw":5.785806},{"c":5.805,"h":5.81,"l":5.775,"n":148,"o":5.775,"t":"2026-10-22T18:05:00Z","v":7572,"vw":5.793078},{"c":5.82,"h":5.83,"l":5.8,"n":118,"o":5.8089,"t":"2026-10-22T18:10:00Z","v":8862,"vw":5.817872},{"c":5.85,"h":5.85,"l":5.8115,"n":129,"o":5.8207,"t":"2026-10-22T18:15:00Z","v":16567,"vw":5.828533},{"c":5.845,"h":5.86,"l":5.845,"n":75,"o":5.85,"t":"2026-10-22T18:20:00Z","v":5292,"vw":5.850056},{"c":5.815,"h":5.8486,"l":5.815,"n":159,"o":5.84,"t":"2026-10-22T18:25:00Z","v":15309,"vw":5.832435},{"c":5.825,"h":5.829,"l":5.815,"n":82,"o":5.815,"t":"2026-10-22T18:30:00Z","v":5209,"vw":5.822541},{"c":5.82,"h":5.835,"l":5.82,"n":76,"o":5.8298,"t":"2026-10-22T18:35:00Z","v":5064,"vw":5.825569},{"c":5.85,"h":5.85,"l":5.825,"n":54,"o":5.825,"t":"2026-10-22T18:40:00Z","v":3110,"vw":5.835667},{"c":5.85,"h":5.86,"l":5.84,"n":92,"o":5.85,"t":"2026-10-22T18:45:00Z","v":12194,"vw":5.851061},{"c":5.86,"h":5.865,"l":5.84,"n":73,"o":5.845,"t":"2026-10-22T18:50:00Z","v":6262,"vw":5.85589},{"c":5.8422,"h":5.865,"l":5.8422,"n":63,"o":5.86,"t":"2026-10-22T18:55:00Z","v":3434,"vw":5.853635},{"c":5.825,"h":5.84,"l":5.8214,"n":93,"o":5.84,"t":"2026-10-22T19:00:00Z","v":4744,"vw":5.830919},{"c":5.8311,"h":5.845,"l":5.8299,"n":162,"o":5.8299,"t":"2026-10-22T19:05:00Z","v":11013,"vw":5.836788},{"c":5.8619,"h":5.8619,"l":5.82,"n":133,"o":5.8349,"t":"2026-10-22T19:10:00Z","v":21557,"vw":5.841222},{"c":5.885,"h":5.885,"l":5.865,"n":116,"o":5.865,"t":"2026-10-22T19:15:00Z","v":16966,"vw":5.876773},{"c":5.895,"h":5.895,"l":5.865,"n":115,"o":5.88,"t":"2026-10-22T19:20:00Z","v":9530,"vw":5.88253},{"c":5.895,"h":5.9,"l":5.8901,"n":72,"o":5.895,"t":"2026-10-22T19:25:00Z","v":7877,"vw":5.894614},{"c":5.865,"h":5.8958,"l":5.865,"n":163,"o":5.895,"t":"2026-10-22T19:30:00Z","v":8046,"vw":5.887251},{"c":5.855,"h":5.86,"l":5.85,"n":92,"o":5.86,"t":"2026-10-22T19:35:00Z","v":3102,"vw":5.855403},{"c":5.885,"h":5.885,"l":5.845,"n":190,"o":5.855,"t":"2026-10-22T19:40:00Z","v":20440,"vw":5.866711},{"c":5.87,"h":5.88,"l":5.86,"n":166,"o":5.88,"t":"2026-10-22T19:45:00Z","v":14540,"vw":5.870192},{"c":5.93,"h":5.94,"l":5.88,"n":223,"o":5.88,"t":"2026-10-22T19:50:00Z","v":12242,"vw":5.912903},{"c":5.92,"h":5.94,"l":5.91,"n":716,"o":5.935,"t":"2026-10-22T19:55:00Z","v":48168,"vw":5.922295},{"c":5.953,"h":5.953,"l":5.91,"n":21,"o":5.91,"t":"2026-10-22T20:00:00Z","v":33758,"vw":5.911347},{"c":5.953,"h":5.953,"l":5.953,"n":2,"o":5.953,"t":"2026-10-22T20:05:00Z","v":1000,"vw":5.953},{"c":5.8701,"h":5.8701,"l":5.8701,"n":1,"o":5.8701,"t":"2026-10-22T20:25:00Z","v":200,"vw":5.8701},{"c":5.9638,"h":5.9638,"l":5.9638,"n":1,"o":5.9638,"t":"2026-10-22T20:30:00Z","v":180,"vw":5.9638},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-22T21:10:00Z","v":435,"vw":5.92}],"history":[{"c":2.58,"h":2.7,"l":2.54,"n":302,"o":2.58,"t":"2024-10-21T04:00:00Z","v":44713,"vw":2.624393},{"c":2.35,"h":2.6173,"l":2.25,"n":669,"o":2.6,"t":"2024-10-22T04:00:00Z","v":96231,"vw":2.401953},{"c":2.345,"h":2.4396,"l":2.2733,"n":481,"o":2.37,"t":"2024-10-23T04:00:00Z","v":74710,"vw":2.352328},{"c":2.41,"h":2.5046,"l":2.33,"n":673,"o":2.33,"t":"2024-10-24T04:00:00Z","v":40280,"vw":2.435289},{"c":2.4,"h":2.46,"l":2.3735,"n":215,"o":2.43,"t":"2024-10-25T04:00:00Z","v":22481,"vw":2.409985},{"c":2.445,"h":2.5,"l":2.37,"n":319,"o":2.4,"t":"2024-10-28T04:00:00Z","v":39513,"vw":2.439718},{"c":2.37,"h":2.5,"l":2.36,"n":339,"o":2.5,"t":"2024-10-29T04:00:00Z","v":20653,"vw":2.416964},{"c":2.29,"h":2.43,"l":2.29,"n":289,"o":2.4,"t":"2024-10-30T04:00:00Z","v":23577,"vw":2.36798},{"c":2.3,"h":2.3354,"l":2.23,"n":264,"o":2.31,"t":"2024-10-31T04:00:00Z","v":50300,"vw":2.283327},{"c":2.31,"h":2.4384,"l":2.27,"n":274,"o":2.32,"t":"2024-11-01T04:00:00Z","v":19890,"vw":2.301392},{"c":2.26,"h":2.35,"l":2.26,"n":245,"o":2.29,"t":"2024-11-04T05:00:00Z","v":48774,"vw":2.282854},{"c":2.25,"h":2.3,"l":2.2,"n":400,"o":2.25,"t":"2024-11-05T05:00:00Z","v":42890,"vw":2.248728},{"c":2.36,"h":2.3997,"l":2.2001,"n":538,"o":2.24,"t":"2024-11-06T05:00:00Z","v":105830,"vw":2.337787},{"c":2.38,"h":2.4378,"l":2.32,"n":344,"o":2.3697,"t":"2024-11-07T05:00:00Z","v":37708,"vw":2.379193},{"c":2.67,"h":2.67,"l":2.4,"n":1013,"o":2.42,"t":"2024-11-08T05:00:00Z","v":117384,"vw":2.545988},{"c":2.43,"h":2.6558,"l":2.405,"n":588,"o":2.6,"t":"2024-11-11T05:00:00Z","v":100418,"vw":2.541833},{"c":2.38,"h":2.6225,"l":2.3,"n":954,"o":2.38,"t":"2024-11-12T05:00:00Z","v":189020,"vw":2.428052},{"c":2.36,"h":2.4634,"l":2.33,"n":852,"o":2.4284,"t":"2024-11-13T05:00:00Z","v":81580,"vw":2.388706},{"c":2.33,"h":2.3804,"l":2.3,"n":489,"o":2.38,"t":"2024-11-14T05:00:00Z","v":62183,"vw":2.328373},{"c":2.39,"h":2.4,"l":2.3,"n":359,"o":2.36,"t":"2024-11-15T05:00:00Z","v":45826,"vw":2.358219},{"c":2.39,"h":2.48,"l":2.3,"n":354,"o":2.39,"t":"2024-11-18T05:00:00Z","v":51479,"vw":2.409579},{"c":2.36,"h":2.4581,"l":2.36,"n":430,"o":2.39,"t":"2024-11-19T05:00:00Z","v":29045,"vw":2.397009},{"c":2.33,"h":2.3712,"l":2.32,"n":247,"o":2.36,"t":"2024-11-20T05:00:00Z","v":25443,"vw":2.344568},{"c":2.44,"h":2.45,"l":2.25,"n":357,"o":2.38,"t":"2024-11-21T05:00:00Z","v":59891,"vw":2.343762},{"c":2.33,"h":2.47,"l":2.24,"n":813,"o":2.46,"t":"2024-11-22T05:00:00Z","v":283315,"vw":2.323398},{"c":2.32,"h":2.5,"l":2.29,"n":888,"o":2.3,"t":"2024-11-25T05:00:00Z","v":111902,"vw":2.351949},{"c":2.35,"h":2.4,"l":2.3,"n":274,"o":2.34,"t":"2024-11-26T05:00:00Z","v":51773,"vw":2.328529},{"c":2.3,"h":2.3787,"l":2.26,"n":495,"o":2.33,"t":"2024-11-27T05:00:00Z","v":77599,"vw":2.306297},{"c":2.37,"h":2.45,"l":2.3,"n":330,"o":2.44,"t":"2024-11-29T05:00:00Z","v":57456,"vw":2.373549},{"c":2.42,"h":2.42,"l":2.33,"n":309,"o":2.37,"t":"2024-12-02T05:00:00Z","v":32658,"vw":2.37409},{"c":2.29,"h":2.42,"l":2.29,"n":523,"o":2.42,"t":"2024-12-03T05:00:00Z","v":46957,"vw":2.358505},{"c":2.31,"h":2.35,"l":2.22,"n":404,"o":2.35,"t":"2024-12-04T05:00:00Z","v":60208,"vw":2.282725},{"c":2.41,"h":2.41,"l":2.3,"n":431,"o":2.4,"t":"2024-12-05T05:00:00Z","v":62371,"vw":2.377511},{"c":2.68,"h":2.75,"l":2.3764,"n":1430,"o":2.42,"t":"2024-12-06T05:00:00Z","v":323276,"vw":2.601996},{"c":2.75,"h":2.98,"l":2.7,"n":1074,"o":2.71,"t":"2024-12-09T05:00:00Z","v":210399,"vw":2.799847},{"c":2.63,"h":2.85,"l":2.555,"n":809,"o":2.79,"t":"2024-12-10T05:00:00Z","v":113636,"vw":2.656968},{"c":2.74,"h":2.75,"l":2.61,"n":453,"o":2.62,"t":"2024-12-11T05:00:00Z","v":63573,"vw":2.678876},{"c":2.73,"h":2.8,"l":2.61,"n":723,"o":2.74,"t":"2024-12-12T05:00:00Z","v":74227,"vw":2.745594},{"c":2.69,"h":2.75,"l":2.52,"n":420,"o":2.75,"t":"2024-12-13T05:00:00Z","v":44078,"vw":2.643841},{"c":2.61,"h":2.72,"l":2.52,"n":596,"o":2.72,"t":"2024-12-16T05:00:00Z","v":97351,"vw":2.594581},{"c":2.62,"h":2.68,"l":2.44,"n":658,"o":2.63,"t":"2024-12-17T05:00:00Z","v":133685,"vw":2.559069},{"c":2.46,"h":2.62,"l":2.46,"n":613,"o":2.62,"t":"2024-12-18T05:00:00Z","v":123257,"vw":2.544787},{"c":2.9,"h":2.95,"l":2.52,"n":1327,"o":2.53,"t":"2024-12-19T05:00:00Z","v":316893,"vw":2.789914},{"c":3.1,"h":3.1,"l":2.75,"n":1185,"o":2.9,"t":"2024-12-20T05:00:00Z","v":234718,"vw":2.987804},{"c":2.88,"h":3.04,"l":2.82,"n":944,"o":3,"t":"2024-12-23T05:00:00Z","v":107485,"vw":2.913731},{"c":2.92,"h":2.9704,"l":2.831,"n":547,"o":2.88,"t":"2024-12-24T05:00:00Z","v":46438,"vw":2.903921},{"c":3.4,"h":3.48,"l":2.8825,"n":1752,"o":2.92,"t":"2024-12-26T05:00:00Z","v":350309,"vw":3.279961},{"c":3.38,"h":3.4495,"l":3.15,"n":1306,"o":3.4,"t":"2024-12-27T05:00:00Z","v":234032,"vw":3.326518},{"c":3.53,"h":3.8,"l":3.33,"n":1460,"o":3.35,"t":"2024-12-30T05:00:00Z","v":274054,"vw":3.569675},{"c":3.35,"h":3.6594,"l":3.34,"n":837,"o":3.52,"t":"2024-12-31T05:00:00Z","v":131209,"vw":3.440682},{"c":3.6,"h":3.85,"l":3.41,"n":1551,"o":3.41,"t":"2025-01-02T05:00:00Z","v":330186,"vw":3.690684},{"c":3.78,"h":3.79,"l":3.45,"n":1408,"o":3.55,"t":"2025-01-03T05:00:00Z","v":270596,"vw":3.61172},{"c":3.52,"h":3.8,"l":3.48,"n":1113,"o":3.78,"t":"2025-01-06T05:00:00Z","v":146615,"vw":3.632864},{"c":3.61,"h":3.74,"l":3.4,"n":1050,"o":3.58,"t":"2025-01-07T05:00:00Z","v":165070,"vw":3.588132},{"c":3.25,"h":3.62,"l":3.2,"n":792,"o":3.62,"t":"2025-01-08T05:00:00Z","v":115138,"vw":3.341411},{"c":3.16,"h":3.31,"l":3.1,"n":738,"o":3.17,"t":"2025-01-10T05:00:00Z","v":103414,"vw":3.174302},{"c":3.1,"h":3.16,"l":3.0501,"n":458,"o":3.09,"t":"2025-01-13T05:00:00Z","v":93209,"vw":3.074998},{"c":3.09,"h":3.1899,"l":3.06,"n":339,"o":3.13,"t":"2025-01-14T05:00:00Z","v":38287,"vw":3.095426},{"c":3.29,"h":3.35,"l":3.1312,"n":468,"o":3.17,"t":"2025-01-15T05:00:00Z","v":97228,"vw":3.252019},{"c":3.61,"h":3.65,"l":3.21,"n":590,"o":3.3,"t":"2025-01-16T05:00:00Z","v":173335,"vw":3.457755},{"c":4.09,"h":4.1981,"l":3.51,"n":3733,"o":3.67,"t":"2025-01-17T05:00:00Z","v":820286,"vw":3.951992},{"c":4.3,"h":4.33,"l":3.75,"n":2863,"o":4.23,"t":"2025-01-21T05:00:00Z","v":545926,"vw":4.047287},{"c":3.98,"h":4.32,"l":3.83,"n":2198,"o":4.3,"t":"2025-01-22T05:00:00Z","v":416670,"vw":4.009359},{"c":3.95,"h":3.97,"l":3.7,"n":1368,"o":3.96,"t":"2025-01-23T05:00:00Z","v":179912,"vw":3.84114},{"c":3.92,"h":3.97,"l":3.8,"n":885,"o":3.9,"t":"2025-01-24T05:00:00Z","v":173561,"vw":3.892135},{"c":3.52,"h":3.75,"l":3.39,"n":1942,"o":3.67,"t":"2025-01-27T05:00:00Z","v":307925,"vw":3.524048},{"c":3.39,"h":3.55,"l":3.26,"n":1121,"o":3.55,"t":"2025-01-28T05:00:00Z","v":164191,"vw":3.370752},{"c":3.45,"h":3.55,"l":3.33,"n":594,"o":3.41,"t":"2025-01-29T05:00:00Z","v":77562,"vw":3.445775},{"c":3.56,"h":3.71,"l":3.4001,"n":574,"o":3.46,"t":"2025-01-30T05:00:00Z","v":89790,"vw":3.573961},{"c":3.66,"h":3.77,"l":3.57,"n":752,"o":3.57,"t":"2025-01-31T05:00:00Z","v":152769,"vw":3.663177},{"c":3.52,"h":3.61,"l":3.3625,"n":734,"o":3.6,"t":"2025-02-03T05:00:00Z","v":159534,"vw":3.487189},{"c":4.3,"h":4.3989,"l":3.6,"n":3337,"o":3.63,"t":"2025-02-04T05:00:00Z","v":661359,"vw":4.198193},{"c":4.295,"h":4.3499,"l":4.07,"n":1542,"o":4.3,"t":"2025-02-05T05:00:00Z","v":247504,"vw":4.231823},{"c":4.13,"h":4.3,"l":4.02,"n":779,"o":4.3,"t":"2025-02-06T05:00:00Z","v":148834,"vw":4.17428},{"c":4.06,"h":4.185,"l":3.9,"n":898,"o":4.17,"t":"2025-02-07T05:00:00Z","v":114377,"vw":4.017397},{"c":4.39,"h":4.88,"l":4.11,"n":3777,"o":4.25,"t":"2025-02-10T05:00:00Z","v":801378,"vw":4.509601},{"c":4.03,"h":4.46,"l":4,"n":1942,"o":4.46,"t":"2025-02-11T05:00:00Z","v":358518,"vw":4.151961},{"c":4.12,"h":4.17,"l":3.8629,"n":1542,"o":4,"t":"2025-02-12T05:00:00Z","v":205930,"vw":4.0135},{"c":4.1,"h":4.34,"l":3.95,"n":1496,"o":4.34,"t":"2025-02-13T05:00:00Z","v":244177,"vw":4.161254},{"c":3.76,"h":4.17,"l":3.64,"n":1967,"o":4.14,"t":"2025-02-14T05:00:00Z","v":449816,"vw":3.842361},{"c":3.6,"h":3.81,"l":3.52,"n":1444,"o":3.78,"t":"2025-02-18T05:00:00Z","v":266872,"vw":3.637224},{"c":3.46,"h":3.65,"l":3.27,"n":1403,"o":3.62,"t":"2025-02-19T05:00:00Z","v":229904,"vw":3.483218},{"c":3.73,"h":3.78,"l":3.26,"n":3469,"o":3.55,"t":"2025-02-20T05:00:00Z","v":832023,"vw":3.546619},{"c":3.92,"h":4.3445,"l":3.8,"n":4775,"o":4,"t":"2025-02-21T05:00:00Z","v":1359580,"vw":4.124511},{"c":3.71,"h":3.97,"l":3.5,"n":1496,"o":3.97,"t":"2025-02-24T05:00:00Z","v":309882,"vw":3.692027},{"c":3.27,"h":3.67,"l":3.1181,"n":1384,"o":3.67,"t":"2025-02-25T05:00:00Z","v":287704,"vw":3.374409},{"c":3.46,"h":3.5199,"l":3.15,"n":804,"o":3.41,"t":"2025-02-26T05:00:00Z","v":157013,"vw":3.358558},{"c":3.15,"h":3.61,"l":3.11,"n":980,"o":3.45,"t":"2025-02-27T05:00:00Z","v":155343,"vw":3.257383},{"c":3.14,"h":3.23,"l":2.94,"n":807,"o":3.1,"t":"2025-02-28T05:00:00Z","v":178948,"vw":3.089032},{"c":2.82,"h":3.17,"l":2.78,"n":1313,"o":3.12,"t":"2025-03-03T05:00:00Z","v":154535,"vw":2.943606},{"c":2.815,"h":2.9,"l":2.62,"n":976,"o":2.8,"t":"2025-03-04T05:00:00Z","v":191709,"vw":2.751646},{"c":2.92,"h":2.95,"l":2.76,"n":710,"o":2.85,"t":"2025-03-05T05:00:00Z","v":95412,"vw":2.873394},{"c":2.97,"h":3.22,"l":2.86,"n":1066,"o":3.06,"t":"2025-03-06T05:00:00Z","v":208909,"vw":3.032969},{"c":2.96,"h":3,"l":2.82,"n":557,"o":2.95,"t":"2025-03-07T05:00:00Z","v":82916,"vw":2.924295},{"c":2.64,"h":2.9,"l":2.57,"n":872,"o":2.87,"t":"2025-03-10T04:00:00Z","v":154869,"vw":2.684472},{"c":2.61,"h":2.7,"l":2.48,"n":665,"o":2.6,"t":"2025-03-11T04:00:00Z","v":120585,"vw":2.57595},{"c":2.68,"h":2.738,"l":2.53,"n":694,"o":2.68,"t":"2025-03-12T04:00:00Z","v":115619,"vw":2.632126},{"c":2.6,"h":2.74,"l":2.51,"n":559,"o":2.66,"t":"2025-03-13T04:00:00Z","v":85087,"vw":2.635348},{"c":2.9,"h":2.9292,"l":2.65,"n":625,"o":2.65,"t":"2025-03-14T04:00:00Z","v":136771,"vw":2.841312},{"c":2.97,"h":3.04,"l":2.85,"n":953,"o":2.88,"t":"2025-03-17T04:00:00Z","v":138785,"vw":2.97395},{"c":3.06,"h":3.24,"l":2.8664,"n":2714,"o":2.95,"t":"2025-03-18T04:00:00Z","v":310687,"vw":3.041699},{"c":2.42,"h":2.8,"l":2.26,"n":3311,"o":2.76,"t":"2025-03-19T04:00:00Z","v":690087,"vw":2.474317},{"c":2.72,"h":2.88,"l":2.4401,"n":1169,"o":2.46,"t":"2025-03-20T04:00:00Z","v":305030,"vw":2.668703},{"c":2.74,"h":2.78,"l":2.625,"n":627,"o":2.72,"t":"2025-03-21T04:00:00Z","v":94159,"vw":2.707058},{"c":2.65,"h":2.79,"l":2.47,"n":1168,"o":2.79,"t":"2025-03-24T04:00:00Z","v":192794,"vw":2.652319},{"c":2.73,"h":2.835,"l":2.61,"n":585,"o":2.67,"t":"2025-03-25T04:00:00Z","v":50293,"vw":2.673811},{"c":2.58,"h":2.7,"l":2.5101,"n":787,"o":2.7,"t":"2025-03-26T04:00:00Z","v":83533,"vw":2.578518},{"c":2.46,"h":2.6661,"l":2.45,"n":353,"o":2.55,"t":"2025-03-27T04:00:00Z","v":88975,"vw":2.52119},{"c":2.41,"h":2.48,"l":2.3,"n":569,"o":2.46,"t":"2025-03-28T04:00:00Z","v":110362,"vw":2.380633},{"c":2.32,"h":2.39,"l":2.14,"n":617,"o":2.33,"t":"2025-03-31T04:00:00Z","v":107398,"vw":2.277002},{"c":2.33,"h":2.4659,"l":2.28,"n":385,"o":2.3,"t":"2025-04-01T04:00:00Z","v":33734,"vw":2.317628},{"c":2.38,"h":2.46,"l":2.29,"n":385,"o":2.3,"t":"2025-04-02T04:00:00Z","v":40739,"vw":2.370952},{"c":2.15,"h":2.2799,"l":2.12,"n":447,"o":2.13,"t":"2025-04-03T04:00:00Z","v":106372,"vw":2.158684},{"c":2.03,"h":2.105,"l":1.9702,"n":888,"o":2,"t":"2025-04-04T04:00:00Z","v":167096,"vw":2.038444},{"c":2.03,"h":2.18,"l":1.85,"n":1051,"o":1.96,"t":"2025-04-07T04:00:00Z","v":193468,"vw":1.956764},{"c":1.93,"h":2.27,"l":1.875,"n":589,"o":2.1,"t":"2025-04-08T04:00:00Z","v":96598,"vw":2.04594},{"c":2.12,"h":2.1699,"l":1.86,"n":629,"o":1.93,"t":"2025-04-09T04:00:00Z","v":108386,"vw":2.032146},{"c":2.09,"h":2.19,"l":2,"n":464,"o":2.05,"t":"2025-04-10T04:00:00Z","v":43693,"vw":2.056185},{"c":2.08,"h":2.2,"l":1.98,"n":890,"o":2.09,"t":"2025-04-11T04:00:00Z","v":218148,"vw":2.061566},{"c":2.21,"h":2.2499,"l":2.07,"n":297,"o":2.14,"t":"2025-04-14T04:00:00Z","v":58192,"vw":2.156572},{"c":2.16,"h":2.241,"l":2.15,"n":254,"o":2.16,"t":"2025-04-15T04:00:00Z","v":39672,"vw":2.189504},{"c":2.02,"h":2.17,"l":1.98,"n":506,"o":2.16,"t":"2025-04-16T04:00:00Z","v":42195,"vw":2.062008},{"c":2.12,"h":2.1588,"l":2.04,"n":236,"o":2.06,"t":"2025-04-17T04:00:00Z","v":67149,"vw":2.083326},{"c":2.07,"h":2.12,"l":1.98,"n":491,"o":2.02,"t":"2025-04-21T04:00:00Z","v":54239,"vw":2.055873},{"c":2.09,"h":2.2,"l":2.07,"n":304,"o":2.08,"t":"2025-04-22T04:00:00Z","v":41467,"vw":2.13311},{"c":2.22,"h":2.335,"l":2.17,"n":291,"o":2.22,"t":"2025-04-23T04:00:00Z","v":31622,"vw":2.262127},{"c":2.38,"h":2.4,"l":2.19,"n":345,"o":2.22,"t":"2025-04-24T04:00:00Z","v":47429,"vw":2.312231},{"c":2.37,"h":2.39,"l":2.3016,"n":463,"o":2.38,"t":"2025-04-25T04:00:00Z","v":56633,"vw":2.359095},{"c":2.22,"h":2.4,"l":2.17,"n":373,"o":2.36,"t":"2025-04-28T04:00:00Z","v":61661,"vw":2.224846},{"c":2.22,"h":2.29,"l":2.19,"n":282,"o":2.19,"t":"2025-04-29T04:00:00Z","v":35724,"vw":2.244937},{"c":2.31,"h":2.37,"l":2.171,"n":471,"o":2.31,"t":"2025-04-30T04:00:00Z","v":70387,"vw":2.301489},{"c":2.41,"h":2.47,"l":2.321,"n":474,"o":2.35,"t":"2025-05-01T04:00:00Z","v":34922,"vw":2.404907},{"c":2.42,"h":2.58,"l":2.39,"n":601,"o":2.39,"t":"2025-05-02T04:00:00Z","v":117324,"vw":2.473879},{"c":2.76,"h":2.9,"l":2.42,"n":1064,"o":2.42,"t":"2025-05-05T04:00:00Z","v":237173,"vw":2.745342},{"c":2.59,"h":2.84,"l":2.5221,"n":826,"o":2.7,"t":"2025-05-06T04:00:00Z","v":92317,"vw":2.655965},{"c":2.41,"h":2.5251,"l":2.3299,"n":1310,"o":2.4,"t":"2025-05-07T04:00:00Z","v":249588,"vw":2.419168},{"c":2.48,"h":2.52,"l":2.34,"n":603,"o":2.34,"t":"2025-05-08T04:00:00Z","v":149513,"vw":2.449444},{"c":2.61,"h":2.66,"l":2.4302,"n":444,"o":2.48,"t":"2025-05-09T04:00:00Z","v":94866,"vw":2.548721},{"c":2.61,"h":2.7575,"l":2.57,"n":440,"o":2.7,"t":"2025-05-12T04:00:00Z","v":70082,"vw":2.660862},{"c":2.68,"h":2.73,"l":2.6,"n":478,"o":2.67,"t":"2025-05-13T04:00:00Z","v":52264,"vw":2.679302},{"c":2.63,"h":2.725,"l":2.5878,"n":345,"o":2.64,"t":"2025-05-14T04:00:00Z","v":41294,"vw":2.642305},{"c":2.57,"h":2.6546,"l":2.55,"n":484,"o":2.63,"t":"2025-05-15T04:00:00Z","v":42381,"vw":2.607153},{"c":2.49,"h":2.6199,"l":2.46,"n":531,"o":2.54,"t":"2025-05-16T04:00:00Z","v":67675,"vw":2.533656},{"c":2.45,"h":2.48,"l":2.37,"n":344,"o":2.43,"t":"2025-05-19T04:00:00Z","v":37153,"vw":2.413638},{"c":2.62,"h":2.6378,"l":2.46,"n":510,"o":2.46,"t":"2025-05-20T04:00:00Z","v":70122,"vw":2.573076},{"c":2.565,"h":2.82,"l":2.4531,"n":1430,"o":2.6,"t":"2025-05-21T04:00:00Z","v":239545,"vw":2.617429},{"c":2.55,"h":2.64,"l":2.46,"n":764,"o":2.6,"t":"2025-05-22T04:00:00Z","v":125554,"vw":2.531144},{"c":2.5,"h":2.6,"l":2.46,"n":453,"o":2.51,"t":"2025-05-23T04:00:00Z","v":78630,"vw":2.527576},{"c":2.78,"h":2.87,"l":2.51,"n":1335,"o":2.54,"t":"2025-05-27T04:00:00Z","v":265688,"vw":2.748421},{"c":2.76,"h":2.95,"l":2.68,"n":509,"o":2.85,"t":"2025-05-28T04:00:00Z","v":87958,"vw":2.791095},{"c":2.83,"h":2.93,"l":2.7,"n":802,"o":2.89,"t":"2025-05-29T04:00:00Z","v":150841,"vw":2.799536},{"c":2.81,"h":2.89,"l":2.72,"n":484,"o":2.89,"t":"2025-05-30T04:00:00Z","v":92567,"vw":2.805074},{"c":2.79,"h":2.84,"l":2.692,"n":409,"o":2.81,"t":"2025-06-02T04:00:00Z","v":59403,"vw":2.791477},{"c":2.77,"h":2.8991,"l":2.75,"n":483,"o":2.76,"t":"2025-06-03T04:00:00Z","v":90086,"vw":2.801273},{"c":3.06,"h":3.3795,"l":2.94,"n":3866,"o":2.99,"t":"2025-06-04T04:00:00Z","v":895582,"vw":3.197037},{"c":3.07,"h":3.3,"l":3,"n":1261,"o":3.15,"t":"2025-06-05T04:00:00Z","v":276757,"vw":3.163692},{"c":3.25,"h":3.35,"l":3,"n":1309,"o":3,"t":"2025-06-06T04:00:00Z","v":253875,"vw":3.222114},{"c":3.2,"h":3.325,"l":3.06,"n":1272,"o":3.31,"t":"2025-06-09T04:00:00Z","v":196709,"vw":3.191397},{"c":3.23,"h":3.26,"l":3.06,"n":756,"o":3.25,"t":"2025-06-10T04:00:00Z","v":111638,"vw":3.187145},{"c":3.7,"h":3.89,"l":3.41,"n":4493,"o":3.5,"t":"2025-06-11T04:00:00Z","v":1079236,"vw":3.670211},{"c":3.42,"h":3.8,"l":3.41,"n":2488,"o":3.8,"t":"2025-06-12T04:00:00Z","v":438969,"vw":3.533909},{"c":3.84,"h":3.95,"l":3.39,"n":4034,"o":3.4,"t":"2025-06-13T04:00:00Z","v":882121,"vw":3.738166},{"c":4.48,"h":4.56,"l":3.75,"n":9236,"o":4,"t":"2025-06-16T04:00:00Z","v":2078639,"vw":4.29812},{"c":4.585,"h":4.8,"l":4.3,"n":5693,"o":4.61,"t":"2025-06-17T04:00:00Z","v":1025526,"vw":4.59091},{"c":4.58,"h":4.6509,"l":4.2,"n":4051,"o":4.55,"t":"2025-06-18T04:00:00Z","v":780084,"vw":4.465945},{"c":4.09,"h":4.65,"l":4.0121,"n":4602,"o":4.64,"t":"2025-06-20T04:00:00Z","v":931367,"vw":4.249279},{"c":3.93,"h":4.2599,"l":3.85,"n":2846,"o":4.09,"t":"2025-06-23T04:00:00Z","v":629330,"vw":4.002087},{"c":3.87,"h":4.08,"l":3.75,"n":2392,"o":4,"t":"2025-06-24T04:00:00Z","v":378880,"vw":3.882927},{"c":3.91,"h":4.04,"l":3.8,"n":2039,"o":3.88,"t":"2025-06-25T04:00:00Z","v":283836,"vw":3.907415},{"c":3.87,"h":4.03,"l":3.8,"n":1530,"o":3.95,"t":"2025-06-26T04:00:00Z","v":298832,"vw":3.923846},{"c":3.72,"h":3.9681,"l":3.64,"n":1974,"o":3.85,"t":"2025-06-27T04:00:00Z","v":309939,"vw":3.755542},{"c":3.55,"h":3.81,"l":3.46,"n":2572,"o":3.7,"t":"2025-06-30T04:00:00Z","v":500814,"vw":3.591808},{"c":3.9,"h":4.06,"l":3.528,"n":2902,"o":3.55,"t":"2025-07-01T04:00:00Z","v":524459,"vw":3.864919},{"c":3.85,"h":4.0499,"l":3.84,"n":1289,"o":3.89,"t":"2025-07-02T04:00:00Z","v":274051,"vw":3.917514},{"c":4,"h":4.045,"l":3.9,"n":1180,"o":3.9,"t":"2025-07-03T04:00:00Z","v":175565,"vw":3.973444},{"c":4.06,"h":4.3,"l":3.94,"n":2448,"o":4,"t":"2025-07-07T04:00:00Z","v":452317,"vw":4.112603},{"c":4.08,"h":4.19,"l":4,"n":1658,"o":4.1,"t":"2025-07-08T04:00:00Z","v":272105,"vw":4.069891},{"c":3.99,"h":4.0982,"l":3.87,"n":1634,"o":4.08,"t":"2025-07-09T04:00:00Z","v":248724,"vw":3.962055},{"c":4.4,"h":4.55,"l":4.05,"n":3274,"o":4.15,"t":"2025-07-10T04:00:00Z","v":720994,"vw":4.371662},{"c":4.89,"h":5.23,"l":4.3,"n":5615,"o":4.45,"t":"2025-07-11T04:00:00Z","v":1098055,"vw":4.893346},{"c":5.07,"h":5.15,"l":4.44,"n":4413,"o":5.03,"t":"2025-07-14T04:00:00Z","v":797418,"vw":4.875},{"c":5.6,"h":5.66,"l":5.124,"n":7540,"o":5.225,"t":"2025-07-15T04:00:00Z","v":1360980,"vw":5.438515},{"c":5.86,"h":5.88,"l":5.3392,"n":5078,"o":5.6,"t":"2025-07-16T04:00:00Z","v":977404,"vw":5.609831},{"c":6.09,"h":6.4,"l":5.73,"n":8756,"o":5.8,"t":"2025-07-17T04:00:00Z","v":1360403,"vw":6.141553},{"c":5.9,"h":6.13,"l":5.69,"n":6756,"o":6.07,"t":"2025-07-18T04:00:00Z","v":772036,"vw":5.876167},{"c":5.63,"h":6.062,"l":5.58,"n":4118,"o":5.97,"t":"2025-07-21T04:00:00Z","v":547235,"vw":5.762127},{"c":5.41,"h":5.7,"l":5.3,"n":3785,"o":5.6,"t":"2025-07-22T04:00:00Z","v":556878,"vw":5.477051},{"c":5.55,"h":5.59,"l":5.3,"n":3738,"o":5.41,"t":"2025-07-23T04:00:00Z","v":455555,"vw":5.482808},{"c":5.56,"h":5.7,"l":5.44,"n":2890,"o":5.6,"t":"2025-07-24T04:00:00Z","v":337827,"vw":5.567471},{"c":5.22,"h":5.53,"l":5.18,"n":2168,"o":5.52,"t":"2025-07-25T04:00:00Z","v":358558,"vw":5.333415},{"c":5.44,"h":5.52,"l":5.24,"n":3473,"o":5.24,"t":"2025-07-28T04:00:00Z","v":348614,"vw":5.389273},{"c":5.07,"h":5.57,"l":5.04,"n":3538,"o":5.5,"t":"2025-07-29T04:00:00Z","v":450765,"vw":5.237405},{"c":5.31,"h":5.55,"l":5,"n":3116,"o":5.01,"t":"2025-07-30T04:00:00Z","v":479569,"vw":5.416329},{"c":5.39,"h":5.4999,"l":5.08,"n":2417,"o":5.33,"t":"2025-07-31T04:00:00Z","v":358652,"vw":5.324971},{"c":4.93,"h":5.27,"l":4.8601,"n":2547,"o":5.27,"t":"2025-08-01T04:00:00Z","v":529798,"vw":4.994612},{"c":5.1,"h":5.19,"l":4.99,"n":1885,"o":4.99,"t":"2025-08-04T04:00:00Z","v":195041,"vw":5.093166},{"c":5.04,"h":5.1398,"l":4.82,"n":2217,"o":5.1,"t":"2025-08-05T04:00:00Z","v":260670,"vw":4.973128},{"c":4.92,"h":5.08,"l":4.84,"n":1757,"o":5.07,"t":"2025-08-06T04:00:00Z","v":240290,"vw":4.945955},{"c":4.95,"h":5.7,"l":4.9,"n":5115,"o":5.01,"t":"2025-08-07T04:00:00Z","v":847771,"vw":5.220653},{"c":5.47,"h":5.65,"l":4.99,"n":5029,"o":5,"t":"2025-08-08T04:00:00Z","v":634758,"vw":5.435781},{"c":5.64,"h":5.79,"l":5.3,"n":3566,"o":5.55,"t":"2025-08-11T04:00:00Z","v":650650,"vw":5.634904},{"c":5.65,"h":5.69,"l":5.3401,"n":3377,"o":5.69,"t":"2025-08-12T04:00:00Z","v":444495,"vw":5.540543},{"c":5.61,"h":5.755,"l":5.38,"n":2797,"o":5.69,"t":"2025-08-13T04:00:00Z","v":436244,"vw":5.557787},{"c":5.26,"h":5.49,"l":5.15,"n":2246,"o":5.43,"t":"2025-08-14T04:00:00Z","v":300698,"vw":5.315674},{"c":5.12,"h":5.35,"l":5.07,"n":2529,"o":5.26,"t":"2025-08-15T04:00:00Z","v":356068,"vw":5.16052},{"c":5.18,"h":5.27,"l":4.9,"n":2978,"o":5.08,"t":"2025-08-18T04:00:00Z","v":401386,"vw":5.091438},{"c":4.95,"h":5.2,"l":4.91,"n":2315,"o":5.18,"t":"2025-08-19T04:00:00Z","v":324220,"vw":4.992189},{"c":5.2,"h":5.44,"l":4.76,"n":3849,"o":4.95,"t":"2025-08-20T04:00:00Z","v":542866,"vw":5.083525},{"c":5.65,"h":5.69,"l":5.11,"n":2733,"o":5.15,"t":"2025-08-21T04:00:00Z","v":557688,"vw":5.520379},{"c":5.74,"h":5.77,"l":5.37,"n":4522,"o":5.6,"t":"2025-08-22T04:00:00Z","v":849166,"vw":5.601976},{"c":5.89,"h":6.1,"l":5.6,"n":5487,"o":5.6,"t":"2025-08-25T04:00:00Z","v":728598,"vw":5.934311},{"c":6.2,"h":6.3,"l":5.83,"n":6890,"o":5.89,"t":"2025-08-26T04:00:00Z","v":882287,"vw":6.130628},{"c":6.27,"h":6.6,"l":6,"n":9825,"o":6.2,"t":"2025-08-27T04:00:00Z","v":2312814,"vw":6.343366},{"c":6.33,"h":6.53,"l":6.2101,"n":4533,"o":6.31,"t":"2025-08-28T04:00:00Z","v":978433,"vw":6.376352},{"c":5.95,"h":6.33,"l":5.78,"n":4544,"o":6.33,"t":"2025-08-29T04:00:00Z","v":715206,"vw":6.011846},{"c":5.77,"h":5.955,"l":5.68,"n":3337,"o":5.8,"t":"2025-09-02T04:00:00Z","v":399579,"vw":5.806508},{"c":5.73,"h":5.94,"l":5.6317,"n":2394,"o":5.83,"t":"2025-09-03T04:00:00Z","v":308561,"vw":5.736879},{"c":5.82,"h":5.85,"l":5.6314,"n":2762,"o":5.7,"t":"2025-09-04T04:00:00Z","v":240830,"vw":5.738395},{"c":5.73,"h":5.98,"l":5.56,"n":2765,"o":5.86,"t":"2025-09-05T04:00:00Z","v":317743,"vw":5.698816},{"c":5.57,"h":5.73,"l":5.53,"n":2817,"o":5.73,"t":"2025-09-08T04:00:00Z","v":300382,"vw":5.59524},{"c":5.59,"h":5.7213,"l":5.5,"n":3007,"o":5.6,"t":"2025-09-09T04:00:00Z","v":313039,"vw":5.600871},{"c":5.36,"h":5.71,"l":5.2,"n":3492,"o":5.69,"t":"2025-09-10T04:00:00Z","v":446536,"vw":5.467855},{"c":5.57,"h":5.64,"l":5.38,"n":4379,"o":5.38,"t":"2025-09-11T04:00:00Z","v":391633,"vw":5.552264},{"c":5.56,"h":5.75,"l":5.51,"n":3176,"o":5.7,"t":"2025-09-12T04:00:00Z","v":317144,"vw":5.613685},{"c":6.32,"h":6.32,"l":5.41,"n":5536,"o":5.62,"t":"2025-09-15T04:00:00Z","v":781914,"vw":5.907811},{"c":6.51,"h":6.67,"l":6.052,"n":5728,"o":6.33,"t":"2025-09-16T04:00:00Z","v":871500,"vw":6.40316},{"c":6.59,"h":6.93,"l":6.3012,"n":11952,"o":6.38,"t":"2025-09-17T04:00:00Z","v":2310928,"vw":6.716653},{"c":6.79,"h":6.97,"l":6.69,"n":5993,"o":6.77,"t":"2025-09-18T04:00:00Z","v":664304,"vw":6.833475},{"c":6.86,"h":7.1994,"l":6.8,"n":6765,"o":6.9,"t":"2025-09-19T04:00:00Z","v":808423,"vw":6.942412},{"c":6.85,"h":6.98,"l":6.56,"n":4298,"o":6.78,"t":"2025-09-22T04:00:00Z","v":592020,"vw":6.775892},{"c":6.25,"h":6.84,"l":6.215,"n":8370,"o":6.84,"t":"2025-09-23T04:00:00Z","v":904433,"vw":6.483346},{"c":5.93,"h":6.2674,"l":5.915,"n":5065,"o":6.26,"t":"2025-09-24T04:00:00Z","v":566410,"vw":6.04266},{"c":5.62,"h":6.05,"l":5.59,"n":7297,"o":5.85,"t":"2025-09-25T04:00:00Z","v":911082,"vw":5.779847},{"c":5.62,"h":5.715,"l":5.33,"n":5362,"o":5.68,"t":"2025-09-26T04:00:00Z","v":788149,"vw":5.494133},{"c":5.58,"h":5.9248,"l":5.58,"n":5077,"o":5.76,"t":"2025-09-29T04:00:00Z","v":642407,"vw":5.758787},{"c":5.36,"h":5.4994,"l":4.975,"n":14287,"o":5.49,"t":"2025-09-30T04:00:00Z","v":2307905,"vw":5.17188},{"c":5.25,"h":5.35,"l":5.16,"n":6766,"o":5.29,"t":"2025-10-01T04:00:00Z","v":997356,"vw":5.260758},{"c":5.43,"h":5.59,"l":5.25,"n":8073,"o":5.28,"t":"2025-10-02T04:00:00Z","v":1141576,"vw":5.470368},{"c":5.64,"h":5.7199,"l":5.41,"n":6303,"o":5.5,"t":"2025-10-03T04:00:00Z","v":882965,"vw":5.58064},{"c":5.97,"h":6.3,"l":5.73,"n":7879,"o":5.89,"t":"2025-10-06T04:00:00Z","v":1135395,"vw":5.945227},{"c":5.79,"h":6.2,"l":5.64,"n":5918,"o":6.1,"t":"2025-10-07T04:00:00Z","v":810180,"vw":5.87707},{"c":5.79,"h":5.9228,"l":5.7,"n":3631,"o":5.8,"t":"2025-10-08T04:00:00Z","v":637243,"vw":5.800262},{"c":5.97,"h":6.23,"l":5.73,"n":6546,"o":5.83,"t":"2025-10-09T04:00:00Z","v":974415,"vw":6.046899},{"c":5.58,"h":6.25,"l":5.55,"n":6780,"o":6.05,"t":"2025-10-10T04:00:00Z","v":1003724,"vw":5.85863},{"c":5.91,"h":5.915,"l":5.5101,"n":5784,"o":5.74,"t":"2025-10-13T04:00:00Z","v":609296,"vw":5.706992},{"c":6.09,"h":6.23,"l":5.75,"n":4707,"o":5.8,"t":"2025-10-14T04:00:00Z","v":824753,"vw":6.049025},{"c":6.3,"h":6.6599,"l":5.96,"n":6191,"o":6.24,"t":"2025-10-15T04:00:00Z","v":1068481,"vw":6.321861},{"c":5.61,"h":6.3702,"l":5.6,"n":5698,"o":6.35,"t":"2025-10-16T04:00:00Z","v":726408,"vw":5.87888},{"c":5.18,"h":5.63,"l":5.14,"n":7435,"o":5.56,"t":"2025-10-17T04:00:00Z","v":997989,"vw":5.308324},{"c":5.33,"h":5.42,"l":5.24,"n":2851,"o":5.41,"t":"2025-10-20T04:00:00Z","v":393504,"vw":5.323352},{"c":5.29,"h":5.395,"l":5.2,"n":3922,"o":5.39,"t":"2025-10-21T04:00:00Z","v":291289,"vw":5.312861},{"c":4.99,"h":5.2568,"l":4.81,"n":5700,"o":5.2,"t":"2025-10-22T04:00:00Z","v":695830,"vw":4.992012},{"c":5.14,"h":5.1686,"l":4.9,"n":2776,"o":5.06,"t":"2025-10-23T04:00:00Z","v":202085,"vw":5.084462},{"c":5.22,"h":5.3612,"l":5.18,"n":2981,"o":5.2,"t":"2025-10-24T04:00:00Z","v":263541,"vw":5.263239},{"c":5.27,"h":5.4,"l":5.19,"n":3326,"o":5.29,"t":"2025-10-27T04:00:00Z","v":337109,"vw":5.276159},{"c":5.06,"h":5.337,"l":5.05,"n":4200,"o":5.27,"t":"2025-10-28T04:00:00Z","v":383346,"vw":5.189561},{"c":5.11,"h":5.3,"l":5.05,"n":4201,"o":5.06,"t":"2025-10-29T04:00:00Z","v":412905,"vw":5.211035},{"c":4.96,"h":5.1,"l":4.91,"n":4375,"o":5.1,"t":"2025-10-30T04:00:00Z","v":379710,"vw":4.984444},{"c":5,"h":5.08,"l":4.925,"n":2185,"o":5.01,"t":"2025-10-31T04:00:00Z","v":185704,"vw":5.00057},{"c":5.13,"h":5.27,"l":4.9,"n":5391,"o":5.045,"t":"2025-11-03T05:00:00Z","v":618184,"vw":5.099263},{"c":4.72,"h":5.04,"l":4.68,"n":4742,"o":5,"t":"2025-11-04T05:00:00Z","v":541019,"vw":4.821144},{"c":5.76,"h":5.78,"l":5.075,"n":10320,"o":5.57,"t":"2025-11-05T05:00:00Z","v":1335372,"vw":5.532065},{"c":5.34,"h":5.81,"l":5.13,"n":5313,"o":5.81,"t":"2025-11-06T05:00:00Z","v":737934,"vw":5.325604},{"c":5.19,"h":5.2865,"l":4.72,"n":6082,"o":5.25,"t":"2025-11-07T05:00:00Z","v":699785,"vw":5.012071},{"c":5.43,"h":5.66,"l":5.2867,"n":4372,"o":5.3,"t":"2025-11-10T05:00:00Z","v":514745,"vw":5.511411},{"c":5.61,"h":5.63,"l":5.3,"n":4536,"o":5.42,"t":"2025-11-11T05:00:00Z","v":322489,"vw":5.516163},{"c":5.54,"h":5.76,"l":5.41,"n":4697,"o":5.58,"t":"2025-11-12T05:00:00Z","v":343285,"vw":5.557486},{"c":5.16,"h":5.54,"l":5.03,"n":5088,"o":5.41,"t":"2025-11-13T05:00:00Z","v":446829,"vw":5.222614},{"c":5.11,"h":5.2108,"l":4.9,"n":3224,"o":4.93,"t":"2025-11-14T05:00:00Z","v":239332,"vw":5.107139},{"c":4.73,"h":5.126,"l":4.61,"n":4999,"o":5.06,"t":"2025-11-17T05:00:00Z","v":461295,"vw":4.844495},{"c":4.76,"h":4.83,"l":4.64,"n":2578,"o":4.7,"t":"2025-11-18T05:00:00Z","v":214888,"vw":4.726969},{"c":4.52,"h":4.8999,"l":4.52,"n":3069,"o":4.77,"t":"2025-11-19T05:00:00Z","v":289461,"vw":4.660417},{"c":4.34,"h":4.78,"l":4.305,"n":3923,"o":4.62,"t":"2025-11-20T05:00:00Z","v":354737,"vw":4.461717},{"c":4.46,"h":4.46,"l":4.17,"n":3192,"o":4.3,"t":"2025-11-21T05:00:00Z","v":304291,"vw":4.347497},{"c":4.64,"h":4.67,"l":4.36,"n":3026,"o":4.46,"t":"2025-11-24T05:00:00Z","v":268968,"vw":4.567729},{"c":4.61,"h":4.73,"l":4.5,"n":3189,"o":4.58,"t":"2025-11-25T05:00:00Z","v":290674,"vw":4.64694},{"c":5.95,"h":6.07,"l":4.65,"n":21210,"o":4.65,"t":"2025-11-26T05:00:00Z","v":3968654,"vw":5.665471},{"c":6.09,"h":6.24,"l":5.74,"n":5267,"o":5.95,"t":"2025-11-28T05:00:00Z","v":591960,"vw":6.068583},{"c":5.92,"h":6,"l":5.78,"n":3904,"o":6,"t":"2025-12-01T05:00:00Z","v":447478,"vw":5.8786},{"c":6.07,"h":6.17,"l":5.93,"n":4197,"o":5.96,"t":"2025-12-02T05:00:00Z","v":388485,"vw":6.088616},{"c":6.17,"h":6.1999,"l":5.81,"n":3914,"o":6.05,"t":"2025-12-03T05:00:00Z","v":436405,"vw":6.055471},{"c":6.56,"h":6.6964,"l":6.135,"n":7171,"o":6.2,"t":"2025-12-04T05:00:00Z","v":827656,"vw":6.502297},{"c":6.98,"h":7.18,"l":6.44,"n":8042,"o":6.58,"t":"2025-12-05T05:00:00Z","v":921941,"vw":6.865242},{"c":7.37,"h":7.38,"l":6.89,"n":10742,"o":7.18,"t":"2025-12-08T05:00:00Z","v":1046033,"vw":7.179309},{"c":7.57,"h":7.6799,"l":7.265,"n":7234,"o":7.29,"t":"2025-12-09T05:00:00Z","v":742552,"vw":7.525493},{"c":7.73,"h":7.92,"l":7.4,"n":5662,"o":7.55,"t":"2025-12-10T05:00:00Z","v":673176,"vw":7.692769},{"c":7.84,"h":7.9,"l":7.28,"n":4768,"o":7.65,"t":"2025-12-11T05:00:00Z","v":513228,"vw":7.610367},{"c":7.57,"h":7.89,"l":7.18,"n":6734,"o":7.72,"t":"2025-12-12T05:00:00Z","v":889170,"vw":7.495723},{"c":6.85,"h":7.6999,"l":6.81,"n":5715,"o":7.63,"t":"2025-12-15T05:00:00Z","v":820729,"vw":7.049774},{"c":6.98,"h":7.1299,"l":6.77,"n":4692,"o":6.78,"t":"2025-12-16T05:00:00Z","v":481622,"vw":6.924237},{"c":6.78,"h":7.08,"l":6.5,"n":4943,"o":7.03,"t":"2025-12-17T05:00:00Z","v":604883,"vw":6.76602},{"c":7.17,"h":7.5188,"l":6.99,"n":5028,"o":6.99,"t":"2025-12-18T05:00:00Z","v":639798,"vw":7.280182},{"c":7.35,"h":7.56,"l":7.1801,"n":5002,"o":7.19,"t":"2025-12-19T05:00:00Z","v":564187,"vw":7.396284},{"c":7.26,"h":7.4545,"l":7.2,"n":4661,"o":7.45,"t":"2025-12-22T05:00:00Z","v":472632,"vw":7.330191},{"c":7.41,"h":7.77,"l":7.32,"n":3286,"o":7.32,"t":"2025-12-23T05:00:00Z","v":344982,"vw":7.460261},{"c":7.23,"h":7.41,"l":7.02,"n":1860,"o":7.41,"t":"2025-12-24T05:00:00Z","v":217219,"vw":7.201219},{"c":7.19,"h":7.34,"l":7.0028,"n":2921,"o":7.24,"t":"2025-12-26T05:00:00Z","v":369958,"vw":7.160578},{"c":7.12,"h":7.26,"l":6.87,"n":2927,"o":6.99,"t":"2025-12-29T05:00:00Z","v":277190,"vw":7.094259},{"c":7.15,"h":7.2699,"l":7.015,"n":8105,"o":7.16,"t":"2025-12-30T05:00:00Z","v":970500,"vw":7.130958},{"c":7.18,"h":7.89,"l":7.075,"n":7235,"o":7.57,"t":"2025-12-31T05:00:00Z","v":915132,"vw":7.361},{"c":6.8,"h":7.47,"l":6.7097,"n":6877,"o":7.33,"t":"2026-01-02T05:00:00Z","v":871447,"vw":6.992062},{"c":6.9,"h":7.411,"l":6.69,"n":6866,"o":7.08,"t":"2026-01-05T05:00:00Z","v":926817,"vw":7.002173},{"c":6.44,"h":6.94,"l":6.37,"n":7865,"o":6.92,"t":"2026-01-06T05:00:00Z","v":1233266,"vw":6.521541},{"c":7.87,"h":8,"l":6.5,"n":25398,"o":6.93,"t":"2026-01-07T05:00:00Z","v":4491958,"vw":7.502289},{"c":8.79,"h":9.94,"l":8.53,"n":36226,"o":8.61,"t":"2026-01-08T05:00:00Z","v":6040352,"vw":9.103323},{"c":8.07,"h":8.9985,"l":7.95,"n":23980,"o":8.84,"t":"2026-01-09T05:00:00Z","v":3458802,"vw":8.387842},{"c":10.45,"h":10.7199,"l":8.8158,"n":45528,"o":9.13,"t":"2026-01-12T05:00:00Z","v":8437917,"vw":9.937543},{"c":11.3,"h":12.75,"l":10.75,"n":51554,"o":11.97,"t":"2026-01-13T05:00:00Z","v":8273379,"vw":11.469022},{"c":11.69,"h":12.2998,"l":10.82,"n":30763,"o":10.9,"t":"2026-01-14T05:00:00Z","v":5130790,"vw":11.542574},{"c":10.85,"h":11.9,"l":10.82,"n":21220,"o":11.69,"t":"2026-01-15T05:00:00Z","v":3409079,"vw":11.134039},{"c":10.66,"h":11.2,"l":10.29,"n":20848,"o":10.555,"t":"2026-01-16T05:00:00Z","v":3006594,"vw":10.708407},{"c":10.78,"h":11.85,"l":9.8,"n":28598,"o":10.1,"t":"2026-01-20T05:00:00Z","v":4413361,"vw":11.118013},{"c":11.67,"h":11.75,"l":9.75,"n":31888,"o":11.1,"t":"2026-01-21T05:00:00Z","v":4966722,"vw":10.796084},{"c":11.34,"h":11.94,"l":10.92,"n":21902,"o":11.71,"t":"2026-01-22T05:00:00Z","v":3458048,"vw":11.317737},{"c":10.6,"h":11.3,"l":10.33,"n":17197,"o":11.12,"t":"2026-01-23T05:00:00Z","v":2991217,"vw":10.654046},{"c":10.12,"h":10.51,"l":9.86,"n":17458,"o":10.5,"t":"2026-01-26T05:00:00Z","v":2423531,"vw":10.114353},{"c":10.51,"h":10.87,"l":9.9163,"n":15847,"o":10.13,"t":"2026-01-27T05:00:00Z","v":1976333,"vw":10.430856},{"c":10.36,"h":11.09,"l":10.2,"n":12425,"o":10.64,"t":"2026-01-28T05:00:00Z","v":1796902,"vw":10.507593},{"c":10.62,"h":11.0404,"l":9.87,"n":21368,"o":10.35,"t":"2026-01-29T05:00:00Z","v":3218962,"vw":10.442383},{"c":9.89,"h":10.5485,"l":9.54,"n":22858,"o":10.32,"t":"2026-01-30T05:00:00Z","v":3123240,"vw":9.95415},{"c":9.55,"h":10.06,"l":9.2101,"n":19135,"o":9.71,"t":"2026-02-02T05:00:00Z","v":2500328,"vw":9.501649},{"c":9.54,"h":9.65,"l":8.91,"n":22699,"o":9.58,"t":"2026-02-03T05:00:00Z","v":2438882,"vw":9.285404},{"c":8.96,"h":9.58,"l":8.6,"n":19262,"o":9.58,"t":"2026-02-04T05:00:00Z","v":2199768,"vw":8.98915},{"c":8.05,"h":8.9155,"l":7.96,"n":22354,"o":8.51,"t":"2026-02-05T05:00:00Z","v":2876521,"vw":8.374527},{"c":9.24,"h":9.27,"l":8.152,"n":16791,"o":8.31,"t":"2026-02-06T05:00:00Z","v":1909590,"vw":8.813113},{"c":9.65,"h":9.76,"l":8.81,"n":11806,"o":8.98,"t":"2026-02-09T05:00:00Z","v":1282551,"vw":9.499329},{"c":9.52,"h":9.9,"l":9.51,"n":10982,"o":9.68,"t":"2026-02-10T05:00:00Z","v":962137,"vw":9.64172},{"c":9.45,"h":10.1,"l":9.12,"n":10389,"o":9.85,"t":"2026-02-11T05:00:00Z","v":1170235,"vw":9.539422},{"c":8.55,"h":9.4,"l":8.3758,"n":11698,"o":9.38,"t":"2026-02-12T05:00:00Z","v":1284697,"vw":8.675948},{"c":8.7,"h":9.09,"l":8.28,"n":8845,"o":8.6,"t":"2026-02-13T05:00:00Z","v":927702,"vw":8.804942},{"c":8.28,"h":8.6858,"l":7.96,"n":11442,"o":8.54,"t":"2026-02-17T05:00:00Z","v":1280599,"vw":8.227812},{"c":8.35,"h":8.7998,"l":8.19,"n":7457,"o":8.32,"t":"2026-02-18T05:00:00Z","v":753469,"vw":8.509221},{"c":10.54,"h":10.63,"l":8.95,"n":33762,"o":9.07,"t":"2026-02-19T05:00:00Z","v":5083728,"vw":9.957625},{"c":9.72,"h":10.74,"l":9.55,"n":19477,"o":10.3,"t":"2026-02-20T05:00:00Z","v":2258238,"vw":10.06583},{"c":9.07,"h":9.88,"l":8.92,"n":14633,"o":9.6,"t":"2026-02-23T05:00:00Z","v":1597811,"vw":9.192672},{"c":9.2,"h":9.52,"l":8.78,"n":16085,"o":9.01,"t":"2026-02-24T05:00:00Z","v":1421971,"vw":9.111263},{"c":9.05,"h":9.5899,"l":8.94,"n":10092,"o":9.35,"t":"2026-02-25T05:00:00Z","v":1210090,"vw":9.188195},{"c":9.13,"h":9.2199,"l":8.65,"n":12668,"o":8.98,"t":"2026-02-26T05:00:00Z","v":1314660,"vw":8.95695},{"c":8.255,"h":8.87,"l":8.08,"n":13838,"o":8.84,"t":"2026-02-27T05:00:00Z","v":1664984,"vw":8.341704},{"c":8.625,"h":9.13,"l":8.49,"n":11714,"o":8.5,"t":"2026-03-02T05:00:00Z","v":1503420,"vw":8.798541},{"c":8.29,"h":8.49,"l":7.94,"n":9229,"o":8.35,"t":"2026-03-03T05:00:00Z","v":1050045,"vw":8.233474},{"c":8.39,"h":8.67,"l":8.1,"n":7602,"o":8.52,"t":"2026-03-04T05:00:00Z","v":912091,"vw":8.3305},{"c":8.48,"h":8.95,"l":8.21,"n":9528,"o":8.29,"t":"2026-03-05T05:00:00Z","v":984263,"vw":8.583921},{"c":8.41,"h":9.005,"l":8.1101,"n":13666,"o":8.3,"t":"2026-03-06T05:00:00Z","v":1328066,"vw":8.551041},{"c":8.9,"h":8.9,"l":8,"n":10591,"o":8.04,"t":"2026-03-09T04:00:00Z","v":1268527,"vw":8.504066},{"c":9.43,"h":9.61,"l":8.75,"n":11652,"o":9.02,"t":"2026-03-10T04:00:00Z","v":1326888,"vw":9.389588},{"c":9.91,"h":9.99,"l":9.5,"n":12495,"o":9.5,"t":"2026-03-11T04:00:00Z","v":1448885,"vw":9.823955},{"c":10.15,"h":10.49,"l":9.5,"n":12264,"o":9.76,"t":"2026-03-12T04:00:00Z","v":1460178,"vw":10.093031},{"c":10.08,"h":10.85,"l":9.9,"n":14917,"o":10.24,"t":"2026-03-13T04:00:00Z","v":1515697,"vw":10.274229},{"c":10.21,"h":10.47,"l":9.62,"n":10457,"o":10.41,"t":"2026-03-16T04:00:00Z","v":1182540,"vw":9.985532},{"c":10.69,"h":10.99,"l":10.22,"n":16300,"o":10.27,"t":"2026-03-17T04:00:00Z","v":2223401,"vw":10.637471},{"c":11.24,"h":12.2099,"l":9.4,"n":38256,"o":9.93,"t":"2026-03-18T04:00:00Z","v":5847589,"vw":10.924653},{"c":10.27,"h":10.93,"l":9.8001,"n":19691,"o":10.83,"t":"2026-03-19T04:00:00Z","v":2267133,"vw":10.195026},{"c":8.82,"h":10.22,"l":8.795,"n":21716,"o":10.16,"t":"2026-03-20T04:00:00Z","v":2308957,"vw":9.326606},{"c":9.21,"h":9.34,"l":8.61,"n":17096,"o":8.82,"t":"2026-03-23T04:00:00Z","v":2020633,"vw":9.034577},{"c":9.04,"h":9.6,"l":8.72,"n":12017,"o":9.07,"t":"2026-03-24T04:00:00Z","v":1450696,"vw":9.017303},{"c":9.08,"h":9.39,"l":8.9,"n":11008,"o":9.22,"t":"2026-03-25T04:00:00Z","v":1015868,"vw":9.111812},{"c":8.54,"h":9.3399,"l":8.52,"n":13552,"o":8.87,"t":"2026-03-26T04:00:00Z","v":1067910,"vw":8.813946},{"c":7.665,"h":8.425,"l":7.655,"n":15778,"o":8.41,"t":"2026-03-27T04:00:00Z","v":1865905,"vw":7.945098},{"c":7.21,"h":7.9399,"l":7.08,"n":14032,"o":7.8,"t":"2026-03-30T04:00:00Z","v":1485685,"vw":7.353086},{"c":7.57,"h":7.67,"l":7.1,"n":13740,"o":7.4,"t":"2026-03-31T04:00:00Z","v":1596381,"vw":7.461128},{"c":7.26,"h":8.02,"l":7.17,"n":15666,"o":7.96,"t":"2026-04-01T04:00:00Z","v":1578815,"vw":7.583252},{"c":7.64,"h":7.66,"l":6.88,"n":18675,"o":6.98,"t":"2026-04-02T04:00:00Z","v":1915303,"vw":7.36513},{"c":7.72,"h":8.1899,"l":7.5142,"n":9293,"o":7.67,"t":"2026-04-06T04:00:00Z","v":954592,"vw":7.785366},{"c":7.62,"h":7.74,"l":7.3539,"n":11168,"o":7.59,"t":"2026-04-07T04:00:00Z","v":981115,"vw":7.558876},{"c":7.97,"h":8.32,"l":7.7002,"n":11023,"o":8.25,"t":"2026-04-08T04:00:00Z","v":1245445,"vw":7.955183},{"c":7.83,"h":8.06,"l":7.54,"n":11495,"o":7.85,"t":"2026-04-09T04:00:00Z","v":1116818,"vw":7.76987},{"c":7.8,"h":8.1,"l":7.695,"n":8241,"o":7.89,"t":"2026-04-10T04:00:00Z","v":800617,"vw":7.862992},{"c":8.86,"h":8.88,"l":7.6347,"n":11836,"o":7.73,"t":"2026-04-13T04:00:00Z","v":1209396,"vw":8.490888},{"c":8.76,"h":9.125,"l":8.63,"n":9670,"o":8.99,"t":"2026-04-14T04:00:00Z","v":922701,"vw":8.825657},{"c":9.83,"h":9.84,"l":8.77,"n":17545,"o":8.77,"t":"2026-04-15T04:00:00Z","v":2100977,"vw":9.563101},{"c":9.76,"h":10.15,"l":9.57,"n":11906,"o":9.85,"t":"2026-04-16T04:00:00Z","v":1050157,"vw":9.751268},{"c":9.92,"h":10.28,"l":9.6642,"n":14746,"o":10.12,"t":"2026-04-17T04:00:00Z","v":1501040,"vw":9.966271},{"c":10.12,"h":10.61,"l":9.63,"n":13177,"o":9.79,"t":"2026-04-20T04:00:00Z","v":1189017,"vw":10.211133},{"c":9.93,"h":10.4252,"l":9.8209,"n":11102,"o":10.02,"t":"2026-04-21T04:00:00Z","v":990334,"vw":10.055908},{"c":10.4,"h":11.28,"l":10.11,"n":15841,"o":10.42,"t":"2026-04-22T04:00:00Z","v":1635860,"vw":10.537066},{"c":9.78,"h":10.388,"l":9.42,"n":14401,"o":10.32,"t":"2026-04-23T04:00:00Z","v":1524274,"vw":9.856263},{"c":9.71,"h":10.0759,"l":9.23,"n":11703,"o":9.96,"t":"2026-04-24T04:00:00Z","v":1197352,"vw":9.691123},{"c":9.95,"h":10.28,"l":9.56,"n":13495,"o":9.925,"t":"2026-04-27T04:00:00Z","v":1043349,"vw":9.902333},{"c":9.27,"h":9.86,"l":8.98,"n":13253,"o":9.7,"t":"2026-04-28T04:00:00Z","v":1135796,"vw":9.271119},{"c":8.79,"h":9.29,"l":8.56,"n":13133,"o":9.29,"t":"2026-04-29T04:00:00Z","v":1201400,"vw":8.761121},{"c":9.49,"h":9.53,"l":8.835,"n":11159,"o":8.91,"t":"2026-04-30T04:00:00Z","v":1017797,"vw":9.282775},{"c":10.03,"h":10.04,"l":9.28,"n":11341,"o":9.54,"t":"2026-05-01T04:00:00Z","v":976138,"vw":9.71888},{"c":9.76,"h":10.19,"l":9.67,"n":12126,"o":10.14,"t":"2026-05-04T04:00:00Z","v":1156801,"vw":9.865283},{"c":9.77,"h":10.32,"l":9.5,"n":14778,"o":9.98,"t":"2026-05-05T04:00:00Z","v":1516155,"vw":9.753259},{"c":15.33,"h":16.27,"l":10.685,"n":154338,"o":11.43,"t":"2026-05-06T04:00:00Z","v":17110542,"vw":14.982211},{"c":15.1,"h":16.95,"l":14.29,"n":37741,"o":15.46,"t":"2026-05-07T04:00:00Z","v":3890715,"vw":15.232626},{"c":15.68,"h":16.1,"l":14.8,"n":27685,"o":15.39,"t":"2026-05-08T04:00:00Z","v":2652632,"vw":15.472017},{"c":15.92,"h":16.5,"l":14.87,"n":23324,"o":15.595,"t":"2026-05-11T04:00:00Z","v":2140859,"vw":15.613121},{"c":15.55,"h":17.02,"l":14.64,"n":24415,"o":15.72,"t":"2026-05-12T04:00:00Z","v":2586788,"vw":15.616072},{"c":15.86,"h":16,"l":14.78,"n":15167,"o":15.84,"t":"2026-05-13T04:00:00Z","v":1469768,"vw":15.505431},{"c":17.24,"h":17.33,"l":14.88,"n":18211,"o":15.66,"t":"2026-05-14T04:00:00Z","v":2118673,"vw":16.324802},{"c":16.47,"h":17.03,"l":16.1,"n":17079,"o":16.14,"t":"2026-05-15T04:00:00Z","v":1703354,"vw":16.541463},{"c":15.99,"h":16.47,"l":15.15,"n":16100,"o":16.36,"t":"2026-05-18T04:00:00Z","v":1707904,"vw":15.680997},{"c":15.41,"h":15.85,"l":14.3501,"n":15231,"o":15.53,"t":"2026-05-19T04:00:00Z","v":1700758,"vw":15.054976},{"c":15.69,"h":15.78,"l":14.8,"n":11678,"o":15.58,"t":"2026-05-20T04:00:00Z","v":914664,"vw":15.436395},{"c":16.51,"h":16.86,"l":15.4,"n":14603,"o":15.6,"t":"2026-05-21T04:00:00Z","v":1086767,"vw":16.369433},{"c":17.83,"h":18.49,"l":16.58,"n":21184,"o":16.79,"t":"2026-05-22T04:00:00Z","v":2072714,"vw":17.756097},{"c":17.44,"h":18.47,"l":17.18,"n":19974,"o":18.31,"t":"2026-05-26T04:00:00Z","v":1666103,"vw":17.717234},{"c":17.56,"h":18.17,"l":16.79,"n":14144,"o":17.31,"t":"2026-05-27T04:00:00Z","v":1187948,"vw":17.542404},{"c":17.91,"h":18.4356,"l":17.37,"n":14882,"o":17.69,"t":"2026-05-28T04:00:00Z","v":1268548,"vw":17.999659},{"c":18.18,"h":18.19,"l":17.01,"n":13166,"o":18.13,"t":"2026-05-29T04:00:00Z","v":1411112,"vw":17.663629},{"c":18.96,"h":20.2,"l":17.87,"n":19925,"o":18.18,"t":"2026-06-01T04:00:00Z","v":2062081,"vw":19.212823},{"c":19.95,"h":20.88,"l":18.9,"n":19157,"o":18.9,"t":"2026-06-02T04:00:00Z","v":1317869,"vw":20.151082},{"c":19.02,"h":19.79,"l":18.5,"n":15843,"o":19.68,"t":"2026-06-03T04:00:00Z","v":1443890,"vw":18.948685},{"c":18.9,"h":19.505,"l":17.79,"n":12948,"o":18.13,"t":"2026-06-04T04:00:00Z","v":1154140,"vw":18.846232},{"c":16.89,"h":18.28,"l":16.2,"n":22741,"o":18.25,"t":"2026-06-05T04:00:00Z","v":2233417,"vw":17.036483},{"c":16.49,"h":17.5862,"l":16.47,"n":11897,"o":17.54,"t":"2026-06-08T04:00:00Z","v":845511,"vw":16.782179},{"c":15.71,"h":17.1,"l":14.61,"n":19049,"o":16.86,"t":"2026-06-09T04:00:00Z","v":1771837,"vw":15.503903},{"c":15.76,"h":16.3699,"l":15.4301,"n":14904,"o":15.45,"t":"2026-06-10T04:00:00Z","v":996857,"vw":15.830632},{"c":16.84,"h":16.9499,"l":15.45,"n":11539,"o":15.68,"t":"2026-06-11T04:00:00Z","v":951297,"vw":16.237636},{"c":16.65,"h":17.38,"l":16.2171,"n":11467,"o":16.83,"t":"2026-06-12T04:00:00Z","v":784443,"vw":16.777103},{"c":17.23,"h":17.93,"l":16.86,"n":11130,"o":17.91,"t":"2026-06-15T04:00:00Z","v":791007,"vw":17.396381},{"c":18.04,"h":20.71,"l":18.01,"n":27161,"o":18.51,"t":"2026-06-16T04:00:00Z","v":2827252,"vw":19.512665},{"c":18.18,"h":19.37,"l":17.81,"n":16347,"o":18.32,"t":"2026-06-17T04:00:00Z","v":1223485,"vw":18.492688},{"c":18.44,"h":18.94,"l":17.5038,"n":13953,"o":18.45,"t":"2026-06-18T04:00:00Z","v":1194752,"vw":18.09196},{"c":18.19,"h":18.67,"l":17.65,"n":11341,"o":18.33,"t":"2026-06-22T04:00:00Z","v":769402,"vw":18.181938},{"c":17.02,"h":18.42,"l":16.8,"n":12971,"o":17.25,"t":"2026-06-23T04:00:00Z","v":1042292,"vw":17.34609},{"c":16.11,"h":17.05,"l":15.685,"n":14625,"o":17.05,"t":"2026-06-24T04:00:00Z","v":1109212,"vw":16.111976},{"c":16.2,"h":16.99,"l":15.43,"n":15351,"o":16.77,"t":"2026-06-25T04:00:00Z","v":1006378,"vw":16.007969},{"c":16.24,"h":16.345,"l":15.5145,"n":13001,"o":15.6,"t":"2026-06-26T04:00:00Z","v":3787213,"vw":16.192304},{"c":16.58,"h":16.75,"l":15.3001,"n":14744,"o":16.16,"t":"2026-06-29T04:00:00Z","v":1104095,"vw":16.028058},{"c":18.18,"h":18.23,"l":16.545,"n":13381,"o":16.6,"t":"2026-06-30T04:00:00Z","v":1119800,"vw":17.79743},{"c":17.94,"h":19.17,"l":16.92,"n":14141,"o":17.57,"t":"2026-07-01T04:00:00Z","v":1106379,"vw":18.323433},{"c":15.69,"h":18.35,"l":15.61,"n":16370,"o":17.8,"t":"2026-07-02T04:00:00Z","v":1138210,"vw":16.25191},{"c":15.56,"h":16.6999,"l":15.38,"n":11884,"o":16.01,"t":"2026-07-06T04:00:00Z","v":887203,"vw":15.928085},{"c":13.91,"h":15.33,"l":13.62,"n":23065,"o":15.33,"t":"2026-07-07T04:00:00Z","v":2121639,"vw":14.222579},{"c":14.34,"h":14.38,"l":13.37,"n":15408,"o":13.4794,"t":"2026-07-08T04:00:00Z","v":1077996,"vw":13.969324},{"c":14.54,"h":14.93,"l":14.36,"n":11252,"o":14.56,"t":"2026-07-09T04:00:00Z","v":806339,"vw":14.639943},{"c":13.73,"h":14.8,"l":13.65,"n":12257,"o":14.41,"t":"2026-07-10T04:00:00Z","v":999609,"vw":13.854433},{"c":12.99,"h":13.695,"l":12.7478,"n":15534,"o":13.41,"t":"2026-07-13T04:00:00Z","v":1212159,"vw":13.010096},{"c":13.57,"h":14.26,"l":13.5,"n":11950,"o":13.9,"t":"2026-07-14T04:00:00Z","v":1022596,"vw":13.803747},{"c":13.22,"h":14.03,"l":12.5773,"n":15305,"o":13.76,"t":"2026-07-15T04:00:00Z","v":1404225,"vw":13.167362},{"c":12.2,"h":12.86,"l":12.03,"n":12823,"o":12.78,"t":"2026-07-16T04:00:00Z","v":1215263,"vw":12.259321},{"c":12.62,"h":13.05,"l":11.52,"n":15365,"o":11.54,"t":"2026-07-17T04:00:00Z","v":1394977,"vw":12.517324},{"c":12.36,"h":12.98,"l":11.9208,"n":13034,"o":12.84,"t":"2026-07-20T04:00:00Z","v":1289910,"vw":12.372131},{"c":13.92,"h":14.02,"l":12.9101,"n":13463,"o":13.12,"t":"2026-07-21T04:00:00Z","v":1024338,"vw":13.625491},{"c":13.01,"h":14.1,"l":12.99,"n":13325,"o":13.7,"t":"2026-07-22T04:00:00Z","v":919043,"vw":13.439362},{"c":13.31,"h":13.75,"l":12.71,"n":12018,"o":12.86,"t":"2026-07-23T04:00:00Z","v":881531,"vw":13.290161},{"c":12.49,"h":13.46,"l":12.2,"n":14214,"o":13.18,"t":"2026-07-24T04:00:00Z","v":1291273,"vw":12.463969},{"c":12.61,"h":13.08,"l":12.22,"n":11396,"o":12.86,"t":"2026-07-27T04:00:00Z","v":719585,"vw":12.57604},{"c":11.75,"h":12.05,"l":10.81,"n":14797,"o":12.05,"t":"2026-07-28T04:00:00Z","v":1175614,"vw":11.460675},{"c":10.87,"h":12.05,"l":10.78,"n":17712,"o":11.66,"t":"2026-07-29T04:00:00Z","v":1244907,"vw":11.20874},{"c":12,"h":12.08,"l":11.31,"n":12630,"o":11.32,"t":"2026-07-30T04:00:00Z","v":934566,"vw":11.78768},{"c":12.23,"h":12.78,"l":11.69,"n":14822,"o":12.57,"t":"2026-07-31T04:00:00Z","v":1245100,"vw":12.152091},{"c":13.06,"h":13.125,"l":11.7606,"n":14642,"o":12,"t":"2026-08-03T04:00:00Z","v":826485,"vw":12.816838},{"c":14.27,"h":14.5725,"l":13.33,"n":17138,"o":13.655,"t":"2026-08-04T04:00:00Z","v":1285610,"vw":14.121398},{"c":13.12,"h":14.33,"l":11.8001,"n":28905,"o":12.05,"t":"2026-08-05T04:00:00Z","v":2502494,"vw":13.487972},{"c":13.32,"h":13.8302,"l":12.5501,"n":16531,"o":13.02,"t":"2026-08-06T04:00:00Z","v":1030556,"vw":13.164772},{"c":13.24,"h":13.6581,"l":12.9,"n":12234,"o":13.65,"t":"2026-08-07T04:00:00Z","v":762288,"vw":13.276505},{"c":12.65,"h":13.51,"l":12.63,"n":12176,"o":13.22,"t":"2026-08-10T04:00:00Z","v":722261,"vw":12.963639},{"c":12.72,"h":13.05,"l":12.6499,"n":11109,"o":12.84,"t":"2026-08-11T04:00:00Z","v":537046,"vw":12.802875},{"c":13.35,"h":13.55,"l":13.09,"n":11303,"o":13.13,"t":"2026-08-12T04:00:00Z","v":740478,"vw":13.375505},{"c":13.11,"h":13.8,"l":13.035,"n":9181,"o":13.51,"t":"2026-08-13T04:00:00Z","v":679967,"vw":13.350553},{"c":13.61,"h":13.765,"l":13.02,"n":9553,"o":13.14,"t":"2026-08-14T04:00:00Z","v":577369,"vw":13.417473},{"c":13.44,"h":14.42,"l":13.32,"n":16153,"o":13.63,"t":"2026-08-17T04:00:00Z","v":1362916,"vw":13.834774},{"c":12.68,"h":13.53,"l":12.5,"n":13650,"o":12.78,"t":"2026-08-18T04:00:00Z","v":1043187,"vw":12.791808},{"c":12.11,"h":13.1332,"l":11.83,"n":10671,"o":12.93,"t":"2026-08-19T04:00:00Z","v":917832,"vw":12.156328},{"c":11.4,"h":12.12,"l":11.322,"n":10645,"o":11.99,"t":"2026-08-20T04:00:00Z","v":877609,"vw":11.58134},{"c":11.4,"h":11.76,"l":11.11,"n":10264,"o":11.6,"t":"2026-08-21T04:00:00Z","v":767833,"vw":11.324338},{"c":11.04,"h":11.2,"l":10.77,"n":11384,"o":11.03,"t":"2026-08-24T04:00:00Z","v":784148,"vw":11.007839},{"c":11.11,"h":11.335,"l":10.98,"n":10276,"o":11.3,"t":"2026-08-25T04:00:00Z","v":657763,"vw":11.149134},{"c":11.07,"h":11.33,"l":10.92,"n":7134,"o":11.11,"t":"2026-08-26T04:00:00Z","v":581210,"vw":11.068868},{"c":11.32,"h":11.5,"l":11.15,"n":8168,"o":11.3,"t":"2026-08-27T04:00:00Z","v":618822,"vw":11.327914},{"c":10.41,"h":11.22,"l":10.36,"n":14662,"o":11.13,"t":"2026-08-28T04:00:00Z","v":1183626,"vw":10.595694},{"c":10.42,"h":10.68,"l":10.23,"n":7658,"o":10.43,"t":"2026-08-31T04:00:00Z","v":568023,"vw":10.392878},{"c":9.97,"h":10.28,"l":9.85,"n":9487,"o":10.12,"t":"2026-09-01T04:00:00Z","v":867190,"vw":9.998645},{"c":9.84,"h":10.05,"l":9.6674,"n":8083,"o":9.89,"t":"2026-09-02T04:00:00Z","v":616967,"vw":9.80772},{"c":9.76,"h":9.87,"l":9.56,"n":9379,"o":9.85,"t":"2026-09-03T04:00:00Z","v":796855,"vw":9.694597},{"c":9.97,"h":10.055,"l":9.68,"n":8226,"o":9.83,"t":"2026-09-04T04:00:00Z","v":645639,"vw":9.891588},{"c":9.83,"h":10.19,"l":9.8,"n":8005,"o":9.99,"t":"2026-09-08T04:00:00Z","v":647603,"vw":9.95622},{"c":9.39,"h":9.89,"l":9.34,"n":8484,"o":9.72,"t":"2026-09-09T04:00:00Z","v":660752,"vw":9.505481},{"c":8.91,"h":9.57,"l":8.91,"n":9184,"o":9.14,"t":"2026-09-10T04:00:00Z","v":764558,"vw":9.149478},{"c":9.19,"h":9.37,"l":8.94,"n":6282,"o":9.09,"t":"2026-09-11T04:00:00Z","v":483672,"vw":9.211475},{"c":8.72,"h":8.87,"l":8.6,"n":9334,"o":8.73,"t":"2026-09-14T04:00:00Z","v":772627,"vw":8.731355},{"c":8.61,"h":8.72,"l":8.3901,"n":7824,"o":8.72,"t":"2026-09-15T04:00:00Z","v":551730,"vw":8.550657},{"c":8.52,"h":8.9315,"l":8.27,"n":11311,"o":8.84,"t":"2026-09-16T04:00:00Z","v":1006251,"vw":8.547657},{"c":9.07,"h":9.2,"l":8.85,"n":10442,"o":8.91,"t":"2026-09-17T04:00:00Z","v":759438,"vw":9.057106},{"c":9.05,"h":9.13,"l":8.78,"n":6095,"o":9.13,"t":"2026-09-18T04:00:00Z","v":726399,"vw":8.996476},{"c":9.32,"h":9.4,"l":9.08,"n":7125,"o":9.38,"t":"2026-09-21T04:00:00Z","v":621123,"vw":9.273247},{"c":9.45,"h":9.52,"l":9.23,"n":7276,"o":9.33,"t":"2026-09-22T04:00:00Z","v":580034,"vw":9.41236},{"c":9.18,"h":9.33,"l":8.9906,"n":6225,"o":9.31,"t":"2026-09-23T04:00:00Z","v":516083,"vw":9.139716},{"c":9.31,"h":9.4,"l":8.91,"n":7004,"o":9.04,"t":"2026-09-24T04:00:00Z","v":565123,"vw":9.189191},{"c":9.28,"h":9.45,"l":9.195,"n":5812,"o":9.45,"t":"2026-09-25T04:00:00Z","v":452834,"vw":9.301106},{"c":8.91,"h":9.14,"l":8.82,"n":6956,"o":9.05,"t":"2026-09-28T04:00:00Z","v":520933,"vw":8.987752},{"c":8.65,"h":9.05,"l":8.59,"n":8569,"o":9.02,"t":"2026-09-29T04:00:00Z","v":708063,"vw":8.703434},{"c":8.73,"h":8.79,"l":8.372,"n":6769,"o":8.7,"t":"2026-09-30T04:00:00Z","v":724723,"vw":8.66534},{"c":8.97,"h":9,"l":8.395,"n":7008,"o":8.74,"t":"2026-10-01T04:00:00Z","v":631277,"vw":8.735978},{"c":8.66,"h":9.34,"l":8.57,"n":12406,"o":9.3,"t":"2026-10-02T04:00:00Z","v":2029543,"vw":8.825619},{"c":8.33,"h":8.6959,"l":8.26,"n":11325,"o":8.65,"t":"2026-10-05T04:00:00Z","v":1002016,"vw":8.393811},{"c":8.34,"h":8.51,"l":8.26,"n":9086,"o":8.49,"t":"2026-10-06T04:00:00Z","v":1314013,"vw":8.366193},{"c":7.95,"h":8.15,"l":7.7923,"n":10184,"o":8.09,"t":"2026-10-07T04:00:00Z","v":1137100,"vw":7.927844},{"c":7.65,"h":7.9466,"l":7.5245,"n":10793,"o":7.8,"t":"2026-10-08T04:00:00Z","v":1038377,"vw":7.730128},{"c":7.74,"h":7.87,"l":7.55,"n":7972,"o":7.73,"t":"2026-10-09T04:00:00Z","v":832284,"vw":7.737067},{"c":7.3,"h":7.73,"l":7.26,"n":8637,"o":7.73,"t":"2026-10-12T04:00:00Z","v":930169,"vw":7.368741},{"c":7.06,"h":7.2686,"l":6.915,"n":8925,"o":7.04,"t":"2026-10-13T04:00:00Z","v":693880,"vw":7.045751},{"c":6.44,"h":6.88,"l":6.395,"n":10529,"o":6.88,"t":"2026-10-14T04:00:00Z","v":1331484,"vw":6.567355},{"c":6.55,"h":6.6,"l":5.925,"n":11839,"o":6.16,"t":"2026-10-15T04:00:00Z","v":1421686,"vw":6.326876},{"c":5.95,"h":6.55,"l":5.86,"n":9104,"o":6.53,"t":"2026-10-16T04:00:00Z","v":986178,"vw":6.07262},{"c":6.08,"h":6.2425,"l":5.98,"n":7302,"o":6.15,"t":"2026-10-19T04:00:00Z","v":649782,"vw":6.067406},{"c":6.06,"h":6.28,"l":5.92,"n":7023,"o":5.98,"t":"2026-10-20T04:00:00Z","v":616939,"vw":6.09223},{"c":6.18,"h":6.26,"l":6.11,"n":5482,"o":6.26,"t":"2026-10-21T04:00:00Z","v":394609,"vw":6.172844},{"c":5.91,"h":6.0975,"l":5.77,"n":9035,"o":5.97,"t":"2026-10-22T04:00:00Z","v":919202,"vw":5.892695}],"volatilityBars":[{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-09-21T08:00:00Z","v":160,"vw":9.08},{"c":9.5886,"h":9.5886,"l":9.5886,"n":2,"o":9.5886,"t":"2026-09-21T08:15:00Z","v":550,"vw":9.5886},{"c":9.3786,"h":9.3786,"l":9.3786,"n":1,"o":9.3786,"t":"2026-09-21T08:30:00Z","v":300,"vw":9.3786},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-21T08:45:00Z","v":100,"vw":9.38},{"c":9.47,"h":9.65,"l":9.43,"n":36,"o":9.43,"t":"2026-09-21T10:30:00Z","v":13929,"vw":9.616771},{"c":9.29,"h":9.48,"l":9.29,"n":17,"o":9.38,"t":"2026-09-21T11:00:00Z","v":1439,"vw":9.361309},{"c":9.3,"h":9.3,"l":9.29,"n":3,"o":9.3,"t":"2026-09-21T11:15:00Z","v":300,"vw":9.296667},{"c":9.3,"h":9.37,"l":9.3,"n":6,"o":9.37,"t":"2026-09-21T11:45:00Z","v":360,"vw":9.335},{"c":9.3916,"h":9.3916,"l":9.32,"n":2,"o":9.32,"t":"2026-09-21T12:00:00Z","v":252,"vw":9.348413},{"c":9.3877,"h":9.3877,"l":9.3877,"n":1,"o":9.3877,"t":"2026-09-21T12:15:00Z","v":250,"vw":9.3877},{"c":9.3849,"h":9.3849,"l":9.3849,"n":1,"o":9.3849,"t":"2026-09-21T12:30:00Z","v":196,"vw":9.3849},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-09-21T12:45:00Z","v":203,"vw":9.31},{"c":9.4,"h":9.4,"l":9.39,"n":9,"o":9.39,"t":"2026-09-21T13:00:00Z","v":2510,"vw":9.397997},{"c":9.37,"h":9.37,"l":9.25,"n":5,"o":9.37,"t":"2026-09-21T13:15:00Z","v":636,"vw":9.3},{"c":9.25,"h":9.4,"l":9.08,"n":384,"o":9.38,"t":"2026-09-21T13:30:00Z","v":51964,"vw":9.240251},{"c":9.26,"h":9.3,"l":9.2085,"n":222,"o":9.235,"t":"2026-09-21T13:45:00Z","v":17481,"vw":9.26569},{"c":9.2,"h":9.2863,"l":9.2,"n":310,"o":9.2756,"t":"2026-09-21T14:00:00Z","v":42115,"vw":9.229479},{"c":9.1995,"h":9.25,"l":9.18,"n":265,"o":9.21,"t":"2026-09-21T14:15:00Z","v":38289,"vw":9.206004},{"c":9.199,"h":9.2186,"l":9.19,"n":192,"o":9.2,"t":"2026-09-21T14:30:00Z","v":26508,"vw":9.202843},{"c":9.1787,"h":9.19,"l":9.16,"n":191,"o":9.19,"t":"2026-09-21T14:45:00Z","v":13364,"vw":9.177971},{"c":9.245,"h":9.2463,"l":9.18,"n":140,"o":9.18,"t":"2026-09-21T15:00:00Z","v":14956,"vw":9.216199},{"c":9.27,"h":9.28,"l":9.2257,"n":119,"o":9.2257,"t":"2026-09-21T15:15:00Z","v":6655,"vw":9.253717},{"c":9.3,"h":9.3,"l":9.26,"n":154,"o":9.27,"t":"2026-09-21T15:30:00Z","v":10829,"vw":9.273603},{"c":9.305,"h":9.33,"l":9.2732,"n":142,"o":9.2732,"t":"2026-09-21T15:45:00Z","v":13770,"vw":9.299057},{"c":9.32,"h":9.33,"l":9.305,"n":209,"o":9.305,"t":"2026-09-21T16:00:00Z","v":11400,"vw":9.314348},{"c":9.28,"h":9.35,"l":9.27,"n":268,"o":9.33,"t":"2026-09-21T16:15:00Z","v":27630,"vw":9.318704},{"c":9.21,"h":9.27,"l":9.2,"n":274,"o":9.27,"t":"2026-09-21T16:30:00Z","v":30486,"vw":9.228118},{"c":9.2293,"h":9.23,"l":9.19,"n":136,"o":9.205,"t":"2026-09-21T16:45:00Z","v":7667,"vw":9.211995},{"c":9.24,"h":9.2499,"l":9.2248,"n":138,"o":9.23,"t":"2026-09-21T17:00:00Z","v":11552,"vw":9.23616},{"c":9.26,"h":9.27,"l":9.24,"n":163,"o":9.2499,"t":"2026-09-21T17:15:00Z","v":9640,"vw":9.253535},{"c":9.25,"h":9.265,"l":9.23,"n":129,"o":9.26,"t":"2026-09-21T17:30:00Z","v":10690,"vw":9.25222},{"c":9.29,"h":9.29,"l":9.26,"n":119,"o":9.27,"t":"2026-09-21T17:45:00Z","v":7548,"vw":9.273979},{"c":9.29,"h":9.3,"l":9.2701,"n":159,"o":9.29,"t":"2026-09-21T18:00:00Z","v":12998,"vw":9.286807},{"c":9.3,"h":9.32,"l":9.29,"n":161,"o":9.29,"t":"2026-09-21T18:15:00Z","v":14202,"vw":9.304911},{"c":9.3491,"h":9.36,"l":9.295,"n":149,"o":9.32,"t":"2026-09-21T18:30:00Z","v":5180,"vw":9.315245},{"c":9.36,"h":9.38,"l":9.34,"n":223,"o":9.345,"t":"2026-09-21T18:45:00Z","v":14334,"vw":9.364488},{"c":9.36,"h":9.39,"l":9.345,"n":329,"o":9.37,"t":"2026-09-21T19:00:00Z","v":18148,"vw":9.370318},{"c":9.34,"h":9.37,"l":9.325,"n":231,"o":9.36,"t":"2026-09-21T19:15:00Z","v":10158,"vw":9.348739},{"c":9.33,"h":9.355,"l":9.3175,"n":451,"o":9.34,"t":"2026-09-21T19:30:00Z","v":31229,"vw":9.336405},{"c":9.315,"h":9.365,"l":9.2908,"n":1079,"o":9.32,"t":"2026-09-21T19:45:00Z","v":79726,"vw":9.32267},{"c":9.5,"h":9.5,"l":9.32,"n":14,"o":9.32,"t":"2026-09-21T20:00:00Z","v":44447,"vw":9.34117},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-21T20:15:00Z","v":300,"vw":9.39},{"c":9.36,"h":9.36,"l":9.35,"n":5,"o":9.35,"t":"2026-09-21T20:45:00Z","v":2216,"vw":9.352329},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-21T21:00:00Z","v":210,"vw":9.47},{"c":9.4892,"h":9.4892,"l":9.4892,"n":1,"o":9.4892,"t":"2026-09-21T21:15:00Z","v":100,"vw":9.4892},{"c":9.3512,"h":9.38,"l":9.3512,"n":29,"o":9.37,"t":"2026-09-21T21:45:00Z","v":1176,"vw":9.372973},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-09-21T22:30:00Z","v":400,"vw":9.35},{"c":9.4796,"h":9.4796,"l":9.4796,"n":1,"o":9.4796,"t":"2026-09-21T22:45:00Z","v":1000,"vw":9.4796},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-21T23:00:00Z","v":170,"vw":9.45},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-21T23:45:00Z","v":500,"vw":9.39},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-09-22T08:00:00Z","v":412,"vw":9.31},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-09-22T08:15:00Z","v":151,"vw":9.28},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-22T08:30:00Z","v":100,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-22T10:00:00Z","v":2000,"vw":9.25},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-22T11:00:00Z","v":474,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-22T11:15:00Z","v":250,"vw":9.34},{"c":9.25,"h":9.27,"l":9.25,"n":10,"o":9.2504,"t":"2026-09-22T12:00:00Z","v":3129,"vw":9.254832},{"c":9.24,"h":9.24,"l":9.225,"n":2,"o":9.225,"t":"2026-09-22T12:30:00Z","v":250,"vw":9.234},{"c":9.205,"h":9.205,"l":9.205,"n":1,"o":9.205,"t":"2026-09-22T12:45:00Z","v":200,"vw":9.205},{"c":9.214,"h":9.214,"l":9.2133,"n":2,"o":9.2133,"t":"2026-09-22T13:00:00Z","v":468,"vw":9.21345},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-09-22T13:15:00Z","v":1240,"vw":9.25},{"c":9.36,"h":9.42,"l":9.24,"n":356,"o":9.33,"t":"2026-09-22T13:30:00Z","v":59687,"vw":9.350857},{"c":9.42,"h":9.43,"l":9.35,"n":250,"o":9.36,"t":"2026-09-22T13:45:00Z","v":26240,"vw":9.385235},{"c":9.43,"h":9.45,"l":9.38,"n":270,"o":9.415,"t":"2026-09-22T14:00:00Z","v":16567,"vw":9.413466},{"c":9.355,"h":9.4,"l":9.32,"n":315,"o":9.395,"t":"2026-09-22T14:15:00Z","v":16096,"vw":9.355439},{"c":9.2601,"h":9.38,"l":9.26,"n":203,"o":9.355,"t":"2026-09-22T14:30:00Z","v":15009,"vw":9.346044},{"c":9.26,"h":9.31,"l":9.26,"n":266,"o":9.27,"t":"2026-09-22T14:45:00Z","v":17075,"vw":9.277574},{"c":9.34,"h":9.3464,"l":9.23,"n":211,"o":9.24,"t":"2026-09-22T15:00:00Z","v":16798,"vw":9.275314},{"c":9.34,"h":9.36,"l":9.33,"n":209,"o":9.34,"t":"2026-09-22T15:15:00Z","v":8022,"vw":9.346811},{"c":9.34,"h":9.34,"l":9.31,"n":123,"o":9.32,"t":"2026-09-22T15:30:00Z","v":6005,"vw":9.320928},{"c":9.39,"h":9.39,"l":9.35,"n":88,"o":9.35,"t":"2026-09-22T15:45:00Z","v":6609,"vw":9.363328},{"c":9.4,"h":9.415,"l":9.39,"n":130,"o":9.39,"t":"2026-09-22T16:00:00Z","v":6674,"vw":9.399582},{"c":9.4,"h":9.41,"l":9.38,"n":118,"o":9.3918,"t":"2026-09-22T16:15:00Z","v":5719,"vw":9.3919},{"c":9.48,"h":9.505,"l":9.4,"n":432,"o":9.4,"t":"2026-09-22T16:30:00Z","v":57359,"vw":9.461712},{"c":9.47,"h":9.52,"l":9.465,"n":217,"o":9.49,"t":"2026-09-22T16:45:00Z","v":14797,"vw":9.484192},{"c":9.4368,"h":9.47,"l":9.43,"n":137,"o":9.47,"t":"2026-09-22T17:00:00Z","v":8063,"vw":9.450438},{"c":9.37,"h":9.435,"l":9.36,"n":238,"o":9.43,"t":"2026-09-22T17:15:00Z","v":14338,"vw":9.402569},{"c":9.37,"h":9.37,"l":9.35,"n":205,"o":9.3645,"t":"2026-09-22T17:30:00Z","v":10449,"vw":9.361494},{"c":9.4095,"h":9.41,"l":9.37,"n":252,"o":9.37,"t":"2026-09-22T17:45:00Z","v":15667,"vw":9.386029},{"c":9.42,"h":9.435,"l":9.395,"n":188,"o":9.4,"t":"2026-09-22T18:00:00Z","v":9574,"vw":9.412748},{"c":9.475,"h":9.49,"l":9.415,"n":254,"o":9.415,"t":"2026-09-22T18:15:00Z","v":31329,"vw":9.469504},{"c":9.475,"h":9.485,"l":9.46,"n":207,"o":9.47,"t":"2026-09-22T18:30:00Z","v":32174,"vw":9.465193},{"c":9.44,"h":9.47,"l":9.44,"n":251,"o":9.47,"t":"2026-09-22T18:45:00Z","v":15676,"vw":9.449137},{"c":9.44,"h":9.45,"l":9.43,"n":138,"o":9.4401,"t":"2026-09-22T19:00:00Z","v":12629,"vw":9.437545},{"c":9.42,"h":9.46,"l":9.41,"n":201,"o":9.44,"t":"2026-09-22T19:15:00Z","v":11383,"vw":9.43019},{"c":9.45,"h":9.45,"l":9.41,"n":321,"o":9.415,"t":"2026-09-22T19:30:00Z","v":18504,"vw":9.423668},{"c":9.44,"h":9.48,"l":9.44,"n":993,"o":9.45,"t":"2026-09-22T19:45:00Z","v":68405,"vw":9.456737},{"c":9.5,"h":9.5,"l":9.45,"n":16,"o":9.45,"t":"2026-09-22T20:00:00Z","v":33317,"vw":9.450303},{"c":9.31,"h":9.4106,"l":9.31,"n":3,"o":9.4106,"t":"2026-09-22T20:30:00Z","v":230,"vw":9.3603},{"c":9.49,"h":9.49,"l":9.49,"n":14,"o":9.49,"t":"2026-09-22T20:45:00Z","v":300,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-22T21:00:00Z","v":180,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-22T21:45:00Z","v":200,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-22T22:15:00Z","v":100,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":13,"o":9.43,"t":"2026-09-22T22:30:00Z","v":316,"vw":9.43},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-22T23:00:00Z","v":100,"vw":9.45},{"c":9.44,"h":9.4482,"l":9.4217,"n":11,"o":9.44,"t":"2026-09-22T23:15:00Z","v":1990,"vw":9.433335},{"c":9.45,"h":9.45,"l":9.45,"n":9,"o":9.45,"t":"2026-09-22T23:30:00Z","v":5507,"vw":9.45},{"c":9.4214,"h":9.4214,"l":9.4214,"n":1,"o":9.4214,"t":"2026-09-22T23:45:00Z","v":300,"vw":9.4214},{"c":9.404,"h":9.4169,"l":9.404,"n":3,"o":9.4169,"t":"2026-09-23T11:00:00Z","v":2003,"vw":9.407225},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-09-23T11:15:00Z","v":160,"vw":9.4},{"c":9.37,"h":9.37,"l":9.37,"n":6,"o":9.37,"t":"2026-09-23T11:30:00Z","v":370,"vw":9.37},{"c":9.31,"h":9.35,"l":9.31,"n":10,"o":9.35,"t":"2026-09-23T12:15:00Z","v":1960,"vw":9.337041},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-09-23T12:30:00Z","v":104,"vw":9.35},{"c":9.3497,"h":9.3497,"l":9.34,"n":10,"o":9.34,"t":"2026-09-23T13:00:00Z","v":642,"vw":9.34485},{"c":9.3997,"h":9.3997,"l":9.35,"n":18,"o":9.35,"t":"2026-09-23T13:15:00Z","v":1208,"vw":9.379841},{"c":9.1756,"h":9.33,"l":9.03,"n":673,"o":9.31,"t":"2026-09-23T13:30:00Z","v":117274,"vw":9.110374},{"c":9.12,"h":9.2,"l":9.05,"n":415,"o":9.2,"t":"2026-09-23T13:45:00Z","v":33966,"vw":9.096822},{"c":9.0389,"h":9.15,"l":8.9906,"n":411,"o":9.12,"t":"2026-09-23T14:00:00Z","v":29756,"vw":9.05195},{"c":9.05,"h":9.07,"l":9.01,"n":254,"o":9.03,"t":"2026-09-23T14:15:00Z","v":15688,"vw":9.028358},{"c":9.1007,"h":9.1166,"l":9.0125,"n":231,"o":9.03,"t":"2026-09-23T14:30:00Z","v":14795,"vw":9.070703},{"c":9.1664,"h":9.17,"l":9.07,"n":241,"o":9.105,"t":"2026-09-23T14:45:00Z","v":14674,"vw":9.125486},{"c":9.2,"h":9.2359,"l":9.16,"n":214,"o":9.16,"t":"2026-09-23T15:00:00Z","v":32926,"vw":9.187083},{"c":9.23,"h":9.26,"l":9.2,"n":121,"o":9.21,"t":"2026-09-23T15:15:00Z","v":6633,"vw":9.235038},{"c":9.2,"h":9.215,"l":9.19,"n":63,"o":9.215,"t":"2026-09-23T15:30:00Z","v":3439,"vw":9.199805},{"c":9.1743,"h":9.21,"l":9.1609,"n":114,"o":9.1901,"t":"2026-09-23T15:45:00Z","v":7384,"vw":9.177368},{"c":9.211,"h":9.211,"l":9.16,"n":71,"o":9.17,"t":"2026-09-23T16:00:00Z","v":6885,"vw":9.190634},{"c":9.19,"h":9.2151,"l":9.18,"n":74,"o":9.215,"t":"2026-09-23T16:15:00Z","v":2825,"vw":9.202012},{"c":9.17,"h":9.2,"l":9.17,"n":108,"o":9.2,"t":"2026-09-23T16:30:00Z","v":6806,"vw":9.178092},{"c":9.145,"h":9.2,"l":9.14,"n":157,"o":9.18,"t":"2026-09-23T16:45:00Z","v":9458,"vw":9.160339},{"c":9.09,"h":9.1562,"l":9.09,"n":78,"o":9.1562,"t":"2026-09-23T17:00:00Z","v":3826,"vw":9.108726},{"c":9.145,"h":9.165,"l":9.1,"n":73,"o":9.1,"t":"2026-09-23T17:15:00Z","v":3346,"vw":9.144114},{"c":9.18,"h":9.18,"l":9.125,"n":103,"o":9.13,"t":"2026-09-23T17:30:00Z","v":7006,"vw":9.14397},{"c":9.1904,"h":9.2,"l":9.17,"n":110,"o":9.17,"t":"2026-09-23T17:45:00Z","v":4314,"vw":9.187088},{"c":9.18,"h":9.2,"l":9.155,"n":130,"o":9.2,"t":"2026-09-23T18:00:00Z","v":13086,"vw":9.170632},{"c":9.18,"h":9.19,"l":9.1601,"n":122,"o":9.18,"t":"2026-09-23T18:15:00Z","v":7385,"vw":9.175693},{"c":9.18,"h":9.19,"l":9.1742,"n":95,"o":9.181,"t":"2026-09-23T18:30:00Z","v":6891,"vw":9.179807},{"c":9.24,"h":9.24,"l":9.17,"n":146,"o":9.18,"t":"2026-09-23T18:45:00Z","v":15189,"vw":9.210249},{"c":9.24,"h":9.24,"l":9.21,"n":103,"o":9.24,"t":"2026-09-23T19:00:00Z","v":4179,"vw":9.22889},{"c":9.215,"h":9.23,"l":9.2109,"n":140,"o":9.23,"t":"2026-09-23T19:15:00Z","v":4479,"vw":9.220282},{"c":9.185,"h":9.235,"l":9.185,"n":229,"o":9.22,"t":"2026-09-23T19:30:00Z","v":11681,"vw":9.215394},{"c":9.185,"h":9.19,"l":9.13,"n":893,"o":9.185,"t":"2026-09-23T19:45:00Z","v":78390,"vw":9.164458},{"c":9.18,"h":9.18,"l":9.18,"n":8,"o":9.18,"t":"2026-09-23T20:00:00Z","v":29312,"vw":9.18},{"c":9.1,"h":9.16,"l":9.1,"n":4,"o":9.16,"t":"2026-09-23T20:30:00Z","v":4303,"vw":9.102857},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-09-23T20:45:00Z","v":325,"vw":9.15},{"c":9.0892,"h":9.0892,"l":9.0892,"n":1,"o":9.0892,"t":"2026-09-23T21:00:00Z","v":1000,"vw":9.0892},{"c":9.2286,"h":9.2286,"l":9.2286,"n":1,"o":9.2286,"t":"2026-09-23T21:15:00Z","v":100,"vw":9.2286},{"c":9.2246,"h":9.2303,"l":9.2246,"n":2,"o":9.2303,"t":"2026-09-23T21:30:00Z","v":715,"vw":9.228706},{"c":9,"h":9.1,"l":9,"n":20,"o":9.1,"t":"2026-09-24T08:00:00Z","v":1751,"vw":9.078571},{"c":9.0205,"h":9.0205,"l":9,"n":8,"o":9.01,"t":"2026-09-24T08:45:00Z","v":1206,"vw":9.009245},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-09-24T09:00:00Z","v":1331,"vw":9.01},{"c":8.97,"h":9.01,"l":8.96,"n":16,"o":9.01,"t":"2026-09-24T09:30:00Z","v":2638,"vw":8.977927},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-09-24T09:45:00Z","v":200,"vw":8.93},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-24T10:00:00Z","v":200,"vw":9},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-24T10:30:00Z","v":362,"vw":9},{"c":9,"h":9,"l":9,"n":8,"o":9,"t":"2026-09-24T11:00:00Z","v":129,"vw":9},{"c":8.98,"h":9,"l":8.98,"n":6,"o":9,"t":"2026-09-24T11:30:00Z","v":548,"vw":8.988},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-24T11:45:00Z","v":150,"vw":8.98},{"c":9,"h":9,"l":8.9999,"n":2,"o":8.9999,"t":"2026-09-24T12:15:00Z","v":3966,"vw":8.99995},{"c":8.9577,"h":8.9577,"l":8.95,"n":4,"o":8.95,"t":"2026-09-24T12:30:00Z","v":674,"vw":8.951305},{"c":9.1,"h":9.1,"l":9,"n":14,"o":9,"t":"2026-09-24T13:15:00Z","v":1833,"vw":9.047081},{"c":9.09,"h":9.13,"l":8.96,"n":358,"o":9.04,"t":"2026-09-24T13:30:00Z","v":55031,"vw":9.068961},{"c":8.92,"h":9.07,"l":8.92,"n":226,"o":9.07,"t":"2026-09-24T13:45:00Z","v":32504,"vw":8.999037},{"c":8.98,"h":9.05,"l":8.92,"n":330,"o":8.92,"t":"2026-09-24T14:00:00Z","v":31791,"vw":8.989211},{"c":9.03,"h":9.03,"l":8.965,"n":123,"o":8.985,"t":"2026-09-24T14:15:00Z","v":4968,"vw":8.989451},{"c":9,"h":9.05,"l":9,"n":83,"o":9.03,"t":"2026-09-24T14:30:00Z","v":3187,"vw":9.031639},{"c":8.9717,"h":9.005,"l":8.97,"n":160,"o":9.005,"t":"2026-09-24T14:45:00Z","v":9467,"vw":8.994397},{"c":8.94,"h":8.9798,"l":8.94,"n":137,"o":8.97,"t":"2026-09-24T15:00:00Z","v":5944,"vw":8.956731},{"c":8.9485,"h":8.96,"l":8.91,"n":155,"o":8.96,"t":"2026-09-24T15:15:00Z","v":12154,"vw":8.933245},{"c":8.95,"h":8.95,"l":8.92,"n":156,"o":8.92,"t":"2026-09-24T15:30:00Z","v":12924,"vw":8.936731},{"c":8.98,"h":8.9901,"l":8.96,"n":125,"o":8.9698,"t":"2026-09-24T15:45:00Z","v":7860,"vw":8.975168},{"c":9.01,"h":9.01,"l":8.9551,"n":53,"o":8.97,"t":"2026-09-24T16:00:00Z","v":3375,"vw":8.973513},{"c":9.215,"h":9.215,"l":9.01,"n":245,"o":9.015,"t":"2026-09-24T16:15:00Z","v":17369,"vw":9.114141},{"c":9.225,"h":9.3,"l":9.1713,"n":188,"o":9.21,"t":"2026-09-24T16:30:00Z","v":13931,"vw":9.216762},{"c":9.29,"h":9.29,"l":9.21,"n":73,"o":9.215,"t":"2026-09-24T16:45:00Z","v":2773,"vw":9.236521},{"c":9.265,"h":9.27,"l":9.2399,"n":137,"o":9.26,"t":"2026-09-24T17:00:00Z","v":9549,"vw":9.248568},{"c":9.2682,"h":9.27,"l":9.23,"n":129,"o":9.25,"t":"2026-09-24T17:15:00Z","v":6365,"vw":9.247557},{"c":9.2,"h":9.265,"l":9.2,"n":119,"o":9.265,"t":"2026-09-24T17:30:00Z","v":7012,"vw":9.231102},{"c":9.235,"h":9.24,"l":9.18,"n":192,"o":9.19,"t":"2026-09-24T17:45:00Z","v":14432,"vw":9.226276},{"c":9.23,"h":9.24,"l":9.185,"n":132,"o":9.23,"t":"2026-09-24T18:00:00Z","v":7369,"vw":9.214179},{"c":9.27,"h":9.3,"l":9.23,"n":386,"o":9.23,"t":"2026-09-24T18:15:00Z","v":24522,"vw":9.272639},{"c":9.265,"h":9.28,"l":9.23,"n":155,"o":9.28,"t":"2026-09-24T18:30:00Z","v":9323,"vw":9.256934},{"c":9.345,"h":9.35,"l":9.2625,"n":326,"o":9.27,"t":"2026-09-24T18:45:00Z","v":31315,"vw":9.307051},{"c":9.36,"h":9.37,"l":9.32,"n":325,"o":9.34,"t":"2026-09-24T19:00:00Z","v":27652,"vw":9.345021},{"c":9.33,"h":9.39,"l":9.33,"n":226,"o":9.36,"t":"2026-09-24T19:15:00Z","v":12226,"vw":9.362233},{"c":9.385,"h":9.39,"l":9.3,"n":421,"o":9.32,"t":"2026-09-24T19:30:00Z","v":36175,"vw":9.337751},{"c":9.31,"h":9.4,"l":9.29,"n":1164,"o":9.4,"t":"2026-09-24T19:45:00Z","v":102892,"vw":9.320587},{"c":9.31,"h":9.31,"l":9.31,"n":7,"o":9.31,"t":"2026-09-24T20:00:00Z","v":28330,"vw":9.31},{"c":9.4369,"h":9.4369,"l":9.4369,"n":2,"o":9.4369,"t":"2026-09-24T20:15:00Z","v":1601,"vw":9.4369},{"c":9.4199,"h":9.4199,"l":9.4199,"n":1,"o":9.4199,"t":"2026-09-24T20:45:00Z","v":100,"vw":9.4199},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-24T21:15:00Z","v":220,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-24T21:30:00Z","v":450,"vw":9.3},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-24T22:15:00Z","v":2500,"vw":9.42},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-24T22:30:00Z","v":201,"vw":9.37},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-24T23:30:00Z","v":150,"vw":9.44},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-24T23:45:00Z","v":100,"vw":9.3},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-25T08:45:00Z","v":100,"vw":9.4},{"c":9.5,"h":9.5,"l":9.46,"n":3,"o":9.46,"t":"2026-09-25T11:00:00Z","v":1251,"vw":9.468},{"c":9.4806,"h":9.4806,"l":9.4806,"n":1,"o":9.4806,"t":"2026-09-25T11:15:00Z","v":500,"vw":9.4806},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-25T11:30:00Z","v":100,"vw":9.49},{"c":9.4806,"h":9.51,"l":9.4806,"n":4,"o":9.5087,"t":"2026-09-25T11:45:00Z","v":1250,"vw":9.485392},{"c":9.35,"h":9.415,"l":9.33,"n":11,"o":9.415,"t":"2026-09-25T12:00:00Z","v":815,"vw":9.381856},{"c":9.44,"h":9.4862,"l":9.44,"n":3,"o":9.4862,"t":"2026-09-25T13:00:00Z","v":1600,"vw":9.4795},{"c":9.38,"h":9.45,"l":9.23,"n":311,"o":9.45,"t":"2026-09-25T13:30:00Z","v":47931,"vw":9.339179},{"c":9.312,"h":9.38,"l":9.312,"n":182,"o":9.38,"t":"2026-09-25T13:45:00Z","v":30747,"vw":9.352807},{"c":9.2726,"h":9.32,"l":9.21,"n":82,"o":9.32,"t":"2026-09-25T14:00:00Z","v":11163,"vw":9.244104},{"c":9.2,"h":9.28,"l":9.2,"n":131,"o":9.21,"t":"2026-09-25T14:15:00Z","v":20933,"vw":9.250731},{"c":9.25,"h":9.28,"l":9.195,"n":159,"o":9.195,"t":"2026-09-25T14:30:00Z","v":12433,"vw":9.244934},{"c":9.29,"h":9.32,"l":9.26,"n":173,"o":9.27,"t":"2026-09-25T14:45:00Z","v":14400,"vw":9.28983},{"c":9.34,"h":9.368,"l":9.295,"n":137,"o":9.295,"t":"2026-09-25T15:00:00Z","v":8929,"vw":9.328776},{"c":9.33,"h":9.375,"l":9.315,"n":225,"o":9.3331,"t":"2026-09-25T15:15:00Z","v":17056,"vw":9.346709},{"c":9.29,"h":9.38,"l":9.29,"n":201,"o":9.33,"t":"2026-09-25T15:30:00Z","v":12891,"vw":9.344275},{"c":9.335,"h":9.345,"l":9.2443,"n":118,"o":9.27,"t":"2026-09-25T15:45:00Z","v":7288,"vw":9.308136},{"c":9.42,"h":9.435,"l":9.33,"n":251,"o":9.33,"t":"2026-09-25T16:00:00Z","v":14084,"vw":9.390097},{"c":9.405,"h":9.45,"l":9.375,"n":97,"o":9.44,"t":"2026-09-25T16:15:00Z","v":4716,"vw":9.408901},{"c":9.345,"h":9.38,"l":9.325,"n":186,"o":9.38,"t":"2026-09-25T16:30:00Z","v":9233,"vw":9.346836},{"c":9.3101,"h":9.3465,"l":9.3,"n":117,"o":9.3465,"t":"2026-09-25T16:45:00Z","v":14017,"vw":9.312489},{"c":9.29,"h":9.3,"l":9.27,"n":162,"o":9.3,"t":"2026-09-25T17:00:00Z","v":16716,"vw":9.289868},{"c":9.28,"h":9.2999,"l":9.27,"n":177,"o":9.2999,"t":"2026-09-25T17:15:00Z","v":9699,"vw":9.278525},{"c":9.2641,"h":9.27,"l":9.2352,"n":181,"o":9.27,"t":"2026-09-25T17:30:00Z","v":13804,"vw":9.249692},{"c":9.245,"h":9.275,"l":9.24,"n":128,"o":9.26,"t":"2026-09-25T17:45:00Z","v":4761,"vw":9.258784},{"c":9.244,"h":9.2462,"l":9.23,"n":86,"o":9.2322,"t":"2026-09-25T18:00:00Z","v":6764,"vw":9.237743},{"c":9.23,"h":9.26,"l":9.23,"n":105,"o":9.25,"t":"2026-09-25T18:15:00Z","v":5457,"vw":9.247907},{"c":9.27,"h":9.275,"l":9.235,"n":227,"o":9.24,"t":"2026-09-25T18:30:00Z","v":13482,"vw":9.251391},{"c":9.31,"h":9.31,"l":9.27,"n":158,"o":9.28,"t":"2026-09-25T18:45:00Z","v":7240,"vw":9.289776},{"c":9.315,"h":9.33,"l":9.3,"n":188,"o":9.31,"t":"2026-09-25T19:00:00Z","v":9036,"vw":9.309258},{"c":9.27,"h":9.315,"l":9.27,"n":192,"o":9.31,"t":"2026-09-25T19:15:00Z","v":18028,"vw":9.284958},{"c":9.27,"h":9.275,"l":9.24,"n":191,"o":9.27,"t":"2026-09-25T19:30:00Z","v":13571,"vw":9.259344},{"c":9.29,"h":9.305,"l":9.26,"n":859,"o":9.275,"t":"2026-09-25T19:45:00Z","v":51078,"vw":9.284564},{"c":9.28,"h":9.28,"l":9.28,"n":11,"o":9.28,"t":"2026-09-25T20:00:00Z","v":28969,"vw":9.28},{"c":9.1033,"h":9.1033,"l":9.1033,"n":1,"o":9.1033,"t":"2026-09-25T20:15:00Z","v":1000,"vw":9.1033},{"c":9.1016,"h":9.1016,"l":9.1016,"n":2,"o":9.1016,"t":"2026-09-25T20:30:00Z","v":2055,"vw":9.1016},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-25T21:00:00Z","v":1000,"vw":9.26},{"c":9.2907,"h":9.2907,"l":9.2907,"n":1,"o":9.2907,"t":"2026-09-25T21:30:00Z","v":200,"vw":9.2907},{"c":9.309,"h":9.31,"l":9.309,"n":6,"o":9.31,"t":"2026-09-25T23:45:00Z","v":2320,"vw":9.309431},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-09-28T08:00:00Z","v":2718,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-28T08:15:00Z","v":100,"vw":9.03},{"c":9.0667,"h":9.0667,"l":9.0667,"n":1,"o":9.0667,"t":"2026-09-28T09:45:00Z","v":254,"vw":9.0667},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-09-28T10:30:00Z","v":567,"vw":9.09},{"c":9.09,"h":9.28,"l":9.09,"n":14,"o":9.28,"t":"2026-09-28T11:00:00Z","v":2527,"vw":9.262727},{"c":9.0364,"h":9.0364,"l":9,"n":5,"o":9,"t":"2026-09-28T11:30:00Z","v":237,"vw":9.0182},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-28T11:45:00Z","v":100,"vw":9.01},{"c":9.06,"h":9.09,"l":9.06,"n":5,"o":9.09,"t":"2026-09-28T13:00:00Z","v":1208,"vw":9.087273},{"c":9.06,"h":9.12,"l":9.059,"n":9,"o":9.059,"t":"2026-09-28T13:15:00Z","v":942,"vw":9.068911},{"c":9.01,"h":9.14,"l":9,"n":396,"o":9.05,"t":"2026-09-28T13:30:00Z","v":42530,"vw":9.061805},{"c":9.01,"h":9.03,"l":8.9,"n":410,"o":9,"t":"2026-09-28T13:45:00Z","v":46707,"vw":8.962648},{"c":9.005,"h":9.03,"l":8.975,"n":194,"o":9,"t":"2026-09-28T14:00:00Z","v":17549,"vw":8.998965},{"c":9.09,"h":9.12,"l":9,"n":252,"o":9,"t":"2026-09-28T14:15:00Z","v":30225,"vw":9.079389},{"c":8.995,"h":9.1098,"l":8.995,"n":249,"o":9.1,"t":"2026-09-28T14:30:00Z","v":16502,"vw":9.053295},{"c":8.9,"h":8.95,"l":8.87,"n":342,"o":8.95,"t":"2026-09-28T14:45:00Z","v":28382,"vw":8.899366},{"c":8.91,"h":8.93,"l":8.9,"n":156,"o":8.9,"t":"2026-09-28T15:00:00Z","v":9504,"vw":8.907452},{"c":8.898,"h":8.9,"l":8.82,"n":280,"o":8.86,"t":"2026-09-28T15:15:00Z","v":18626,"vw":8.857342},{"c":8.94,"h":8.96,"l":8.89,"n":113,"o":8.89,"t":"2026-09-28T15:30:00Z","v":7754,"vw":8.918597},{"c":8.97,"h":8.9799,"l":8.9363,"n":68,"o":8.945,"t":"2026-09-28T15:45:00Z","v":3636,"vw":8.958414},{"c":8.98,"h":8.9916,"l":8.93,"n":157,"o":8.97,"t":"2026-09-28T16:00:00Z","v":7513,"vw":8.965997},{"c":9.1,"h":9.11,"l":8.975,"n":212,"o":8.975,"t":"2026-09-28T16:15:00Z","v":10688,"vw":9.075569},{"c":9,"h":9.09,"l":9,"n":172,"o":9.09,"t":"2026-09-28T16:30:00Z","v":10365,"vw":9.045222},{"c":8.98,"h":9.025,"l":8.98,"n":143,"o":9.025,"t":"2026-09-28T16:45:00Z","v":6287,"vw":8.997456},{"c":9.08,"h":9.11,"l":8.965,"n":329,"o":8.965,"t":"2026-09-28T17:00:00Z","v":21461,"vw":9.030952},{"c":9.04,"h":9.08,"l":9.04,"n":197,"o":9.06,"t":"2026-09-28T17:15:00Z","v":10521,"vw":9.054149},{"c":9.05,"h":9.055,"l":9.02,"n":119,"o":9.04,"t":"2026-09-28T17:30:00Z","v":4807,"vw":9.043641},{"c":9.07,"h":9.08,"l":9.04,"n":148,"o":9.05,"t":"2026-09-28T17:45:00Z","v":7140,"vw":9.063503},{"c":9.0754,"h":9.1,"l":9.05,"n":125,"o":9.08,"t":"2026-09-28T18:00:00Z","v":7027,"vw":9.074322},{"c":9.07,"h":9.08,"l":9.055,"n":122,"o":9.08,"t":"2026-09-28T18:15:00Z","v":3820,"vw":9.064995},{"c":9.07,"h":9.08,"l":9.05,"n":105,"o":9.06,"t":"2026-09-28T18:30:00Z","v":4548,"vw":9.065184},{"c":9.06,"h":9.08,"l":9.05,"n":180,"o":9.07,"t":"2026-09-28T18:45:00Z","v":8036,"vw":9.063534},{"c":9.025,"h":9.05,"l":9.02,"n":148,"o":9.05,"t":"2026-09-28T19:00:00Z","v":7522,"vw":9.02814},{"c":9,"h":9.04,"l":9,"n":189,"o":9.02,"t":"2026-09-28T19:15:00Z","v":9952,"vw":9.017238},{"c":9.01,"h":9.035,"l":8.98,"n":345,"o":8.99,"t":"2026-09-28T19:30:00Z","v":23782,"vw":9.012573},{"c":8.915,"h":9.025,"l":8.915,"n":1085,"o":9.02,"t":"2026-09-28T19:45:00Z","v":89747,"vw":8.96256},{"c":9.1,"h":9.1,"l":8.91,"n":16,"o":8.91,"t":"2026-09-28T20:00:00Z","v":39368,"vw":8.910622},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-28T22:00:00Z","v":2000,"vw":9},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-28T22:15:00Z","v":3500,"vw":9},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-28T22:45:00Z","v":100,"vw":8.93},{"c":8.92,"h":9.04,"l":8.92,"n":2,"o":9.04,"t":"2026-09-28T23:45:00Z","v":200,"vw":8.98},{"c":9.08,"h":9.08,"l":8.8944,"n":4,"o":8.8944,"t":"2026-09-29T11:45:00Z","v":362,"vw":9.026047},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-09-29T12:15:00Z","v":122,"vw":9.08},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-29T13:00:00Z","v":116,"vw":9.2},{"c":8.9,"h":9.05,"l":8.84,"n":265,"o":9.02,"t":"2026-09-29T13:30:00Z","v":28974,"vw":8.935635},{"c":8.87,"h":8.915,"l":8.86,"n":292,"o":8.89,"t":"2026-09-29T13:45:00Z","v":40846,"vw":8.883352},{"c":8.85,"h":8.8734,"l":8.81,"n":237,"o":8.87,"t":"2026-09-29T14:00:00Z","v":15644,"vw":8.842768},{"c":8.84,"h":8.86,"l":8.78,"n":263,"o":8.85,"t":"2026-09-29T14:15:00Z","v":16651,"vw":8.827245},{"c":8.825,"h":8.8587,"l":8.82,"n":187,"o":8.83,"t":"2026-09-29T14:30:00Z","v":13268,"vw":8.844184},{"c":8.75,"h":8.83,"l":8.735,"n":640,"o":8.83,"t":"2026-09-29T14:45:00Z","v":53276,"vw":8.766085},{"c":8.66,"h":8.74,"l":8.65,"n":349,"o":8.74,"t":"2026-09-29T15:00:00Z","v":31211,"vw":8.688118},{"c":8.615,"h":8.71,"l":8.6,"n":303,"o":8.67,"t":"2026-09-29T15:15:00Z","v":19926,"vw":8.642434},{"c":8.67,"h":8.67,"l":8.615,"n":242,"o":8.615,"t":"2026-09-29T15:30:00Z","v":12396,"vw":8.641182},{"c":8.6614,"h":8.7,"l":8.63,"n":267,"o":8.67,"t":"2026-09-29T15:45:00Z","v":23886,"vw":8.671515},{"c":8.639,"h":8.6749,"l":8.6201,"n":88,"o":8.6749,"t":"2026-09-29T16:00:00Z","v":7922,"vw":8.646217},{"c":8.7038,"h":8.7038,"l":8.64,"n":148,"o":8.64,"t":"2026-09-29T16:15:00Z","v":8390,"vw":8.664514},{"c":8.67,"h":8.69,"l":8.67,"n":48,"o":8.69,"t":"2026-09-29T16:30:00Z","v":2501,"vw":8.684245},{"c":8.65,"h":8.68,"l":8.65,"n":188,"o":8.65,"t":"2026-09-29T16:45:00Z","v":14818,"vw":8.656889},{"c":8.675,"h":8.68,"l":8.6401,"n":88,"o":8.65,"t":"2026-09-29T17:00:00Z","v":5243,"vw":8.660907},{"c":8.66,"h":8.685,"l":8.655,"n":307,"o":8.68,"t":"2026-09-29T17:15:00Z","v":32364,"vw":8.671836},{"c":8.7052,"h":8.71,"l":8.645,"n":115,"o":8.65,"t":"2026-09-29T17:30:00Z","v":7501,"vw":8.662287},{"c":8.67,"h":8.73,"l":8.67,"n":148,"o":8.71,"t":"2026-09-29T17:45:00Z","v":8616,"vw":8.701443},{"c":8.64,"h":8.7361,"l":8.64,"n":520,"o":8.68,"t":"2026-09-29T18:00:00Z","v":50542,"vw":8.681265},{"c":8.66,"h":8.675,"l":8.63,"n":323,"o":8.64,"t":"2026-09-29T18:15:00Z","v":14023,"vw":8.646141},{"c":8.7,"h":8.72,"l":8.645,"n":206,"o":8.67,"t":"2026-09-29T18:30:00Z","v":9611,"vw":8.678215},{"c":8.685,"h":8.715,"l":8.685,"n":147,"o":8.71,"t":"2026-09-29T18:45:00Z","v":9307,"vw":8.699271},{"c":8.63,"h":8.71,"l":8.59,"n":759,"o":8.7,"t":"2026-09-29T19:00:00Z","v":103753,"vw":8.631345},{"c":8.65,"h":8.675,"l":8.62,"n":244,"o":8.63,"t":"2026-09-29T19:15:00Z","v":17429,"vw":8.649961},{"c":8.665,"h":8.68,"l":8.65,"n":266,"o":8.65,"t":"2026-09-29T19:30:00Z","v":17013,"vw":8.662748},{"c":8.66,"h":8.68,"l":8.64,"n":1158,"o":8.66,"t":"2026-09-29T19:45:00Z","v":95442,"vw":8.656104},{"c":8.68,"h":8.68,"l":8.65,"n":13,"o":8.65,"t":"2026-09-29T20:00:00Z","v":34451,"vw":8.65034},{"c":8.6,"h":8.66,"l":8.6,"n":9,"o":8.66,"t":"2026-09-29T20:45:00Z","v":1531,"vw":8.635403},{"c":8.646,"h":8.646,"l":8.646,"n":1,"o":8.646,"t":"2026-09-29T22:15:00Z","v":100,"vw":8.646},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-29T23:15:00Z","v":500,"vw":8.73},{"c":8.5538,"h":8.5538,"l":8.5538,"n":2,"o":8.5538,"t":"2026-09-30T12:00:00Z","v":201,"vw":8.5538},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-09-30T12:30:00Z","v":320,"vw":8.65},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-30T13:00:00Z","v":504,"vw":8.82},{"c":8.4336,"h":8.7,"l":8.372,"n":694,"o":8.7,"t":"2026-09-30T13:30:00Z","v":90673,"vw":8.491204},{"c":8.58,"h":8.58,"l":8.42,"n":403,"o":8.42,"t":"2026-09-30T13:45:00Z","v":53751,"vw":8.499692},{"c":8.7599,"h":8.76,"l":8.6,"n":388,"o":8.6,"t":"2026-09-30T14:00:00Z","v":49641,"vw":8.683817},{"c":8.6748,"h":8.75,"l":8.67,"n":337,"o":8.73,"t":"2026-09-30T14:15:00Z","v":28707,"vw":8.712868},{"c":8.74,"h":8.75,"l":8.67,"n":288,"o":8.685,"t":"2026-09-30T14:30:00Z","v":34019,"vw":8.721406},{"c":8.77,"h":8.79,"l":8.72,"n":149,"o":8.7423,"t":"2026-09-30T14:45:00Z","v":7762,"vw":8.745168},{"c":8.67,"h":8.75,"l":8.66,"n":241,"o":8.75,"t":"2026-09-30T15:00:00Z","v":21884,"vw":8.694151},{"c":8.6,"h":8.6755,"l":8.6,"n":138,"o":8.6755,"t":"2026-09-30T15:15:00Z","v":6169,"vw":8.648974},{"c":8.6347,"h":8.66,"l":8.624,"n":115,"o":8.63,"t":"2026-09-30T15:30:00Z","v":11577,"vw":8.632983},{"c":8.61,"h":8.64,"l":8.5939,"n":275,"o":8.62,"t":"2026-09-30T15:45:00Z","v":19041,"vw":8.608526},{"c":8.64,"h":8.64,"l":8.605,"n":103,"o":8.605,"t":"2026-09-30T16:00:00Z","v":4064,"vw":8.627553},{"c":8.675,"h":8.69,"l":8.6217,"n":110,"o":8.6217,"t":"2026-09-30T16:15:00Z","v":6607,"vw":8.655547},{"c":8.71,"h":8.71,"l":8.68,"n":105,"o":8.68,"t":"2026-09-30T16:30:00Z","v":6384,"vw":8.697818},{"c":8.71,"h":8.71,"l":8.69,"n":91,"o":8.7064,"t":"2026-09-30T16:45:00Z","v":4523,"vw":8.703627},{"c":8.66,"h":8.7072,"l":8.66,"n":131,"o":8.7,"t":"2026-09-30T17:00:00Z","v":4868,"vw":8.687047},{"c":8.6195,"h":8.65,"l":8.61,"n":99,"o":8.65,"t":"2026-09-30T17:15:00Z","v":4206,"vw":8.62857},{"c":8.68,"h":8.68,"l":8.6076,"n":52,"o":8.6076,"t":"2026-09-30T17:30:00Z","v":2707,"vw":8.660116},{"c":8.71,"h":8.72,"l":8.68,"n":68,"o":8.69,"t":"2026-09-30T17:45:00Z","v":6165,"vw":8.697563},{"c":8.7,"h":8.7,"l":8.68,"n":57,"o":8.7,"t":"2026-09-30T18:00:00Z","v":3397,"vw":8.691136},{"c":8.69,"h":8.71,"l":8.69,"n":131,"o":8.7,"t":"2026-09-30T18:15:00Z","v":4977,"vw":8.697378},{"c":8.715,"h":8.7199,"l":8.68,"n":83,"o":8.69,"t":"2026-09-30T18:30:00Z","v":6381,"vw":8.704736},{"c":8.745,"h":8.76,"l":8.71,"n":132,"o":8.72,"t":"2026-09-30T18:45:00Z","v":7344,"vw":8.74174},{"c":8.78,"h":8.78,"l":8.74,"n":104,"o":8.74,"t":"2026-09-30T19:00:00Z","v":7453,"vw":8.757745},{"c":8.73,"h":8.78,"l":8.725,"n":202,"o":8.77,"t":"2026-09-30T19:15:00Z","v":11241,"vw":8.742535},{"c":8.74,"h":8.755,"l":8.73,"n":233,"o":8.73,"t":"2026-09-30T19:30:00Z","v":22056,"vw":8.739509},{"c":8.72,"h":8.78,"l":8.705,"n":1032,"o":8.7595,"t":"2026-09-30T19:45:00Z","v":117851,"vw":8.740069},{"c":8.7845,"h":8.7845,"l":8.6,"n":11,"o":8.73,"t":"2026-09-30T20:00:00Z","v":125933,"vw":8.730314},{"c":8.77,"h":8.77,"l":8.6276,"n":2,"o":8.6276,"t":"2026-09-30T20:45:00Z","v":700,"vw":8.668286},{"c":8.6145,"h":8.6145,"l":8.6145,"n":1,"o":8.6145,"t":"2026-09-30T21:30:00Z","v":250,"vw":8.6145},{"c":8.7886,"h":8.7886,"l":8.7886,"n":1,"o":8.7886,"t":"2026-09-30T22:15:00Z","v":100,"vw":8.7886},{"c":8.8182,"h":8.8182,"l":8.8182,"n":5,"o":8.8182,"t":"2026-09-30T23:30:00Z","v":250,"vw":8.8182},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-01T08:00:00Z","v":499,"vw":8.91},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-01T10:30:00Z","v":106,"vw":8.8},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-01T11:00:00Z","v":404,"vw":8.85},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-01T12:00:00Z","v":246,"vw":8.81},{"c":8.77,"h":8.77,"l":8.76,"n":24,"o":8.77,"t":"2026-10-01T12:30:00Z","v":1181,"vw":8.767719},{"c":8.5,"h":8.74,"l":8.47,"n":318,"o":8.74,"t":"2026-10-01T13:30:00Z","v":28465,"vw":8.611541},{"c":8.49,"h":8.55,"l":8.45,"n":333,"o":8.539,"t":"2026-10-01T13:45:00Z","v":42829,"vw":8.501203},{"c":8.47,"h":8.51,"l":8.395,"n":546,"o":8.4726,"t":"2026-10-01T14:00:00Z","v":69899,"vw":8.450842},{"c":8.5,"h":8.54,"l":8.475,"n":194,"o":8.488,"t":"2026-10-01T14:15:00Z","v":24793,"vw":8.509329},{"c":8.62,"h":8.62,"l":8.49,"n":237,"o":8.5,"t":"2026-10-01T14:30:00Z","v":24846,"vw":8.558102},{"c":8.59,"h":8.6663,"l":8.58,"n":218,"o":8.63,"t":"2026-10-01T14:45:00Z","v":15178,"vw":8.615461},{"c":8.5852,"h":8.598,"l":8.53,"n":210,"o":8.598,"t":"2026-10-01T15:00:00Z","v":9905,"vw":8.565035},{"c":8.64,"h":8.6776,"l":8.585,"n":125,"o":8.585,"t":"2026-10-01T15:15:00Z","v":5693,"vw":8.621644},{"c":8.59,"h":8.63,"l":8.59,"n":119,"o":8.63,"t":"2026-10-01T15:30:00Z","v":6044,"vw":8.614505},{"c":8.65,"h":8.66,"l":8.605,"n":81,"o":8.605,"t":"2026-10-01T15:45:00Z","v":4509,"vw":8.62705},{"c":8.695,"h":8.744,"l":8.66,"n":250,"o":8.66,"t":"2026-10-01T16:00:00Z","v":23604,"vw":8.704421},{"c":8.7,"h":8.7306,"l":8.69,"n":146,"o":8.7042,"t":"2026-10-01T16:15:00Z","v":23914,"vw":8.714146},{"c":8.75,"h":8.7615,"l":8.7,"n":138,"o":8.7,"t":"2026-10-01T16:30:00Z","v":7547,"vw":8.744223},{"c":8.7197,"h":8.77,"l":8.7,"n":120,"o":8.7514,"t":"2026-10-01T16:45:00Z","v":9172,"vw":8.732726},{"c":8.685,"h":8.75,"l":8.685,"n":210,"o":8.69,"t":"2026-10-01T17:00:00Z","v":20269,"vw":8.720066},{"c":8.81,"h":8.81,"l":8.67,"n":223,"o":8.68,"t":"2026-10-01T17:15:00Z","v":20772,"vw":8.764103},{"c":8.935,"h":8.94,"l":8.815,"n":352,"o":8.815,"t":"2026-10-01T17:30:00Z","v":37424,"vw":8.872583},{"c":8.91,"h":9,"l":8.895,"n":223,"o":8.94,"t":"2026-10-01T17:45:00Z","v":37215,"vw":8.951795},{"c":8.95,"h":8.95,"l":8.87,"n":171,"o":8.895,"t":"2026-10-01T18:00:00Z","v":15752,"vw":8.907644},{"c":8.901,"h":8.96,"l":8.9,"n":184,"o":8.93,"t":"2026-10-01T18:15:00Z","v":10510,"vw":8.931918},{"c":8.94,"h":8.95,"l":8.88,"n":150,"o":8.9022,"t":"2026-10-01T18:30:00Z","v":7277,"vw":8.914823},{"c":8.95,"h":8.9599,"l":8.93,"n":86,"o":8.94,"t":"2026-10-01T18:45:00Z","v":3641,"vw":8.936888},{"c":8.9,"h":8.93,"l":8.895,"n":119,"o":8.93,"t":"2026-10-01T19:00:00Z","v":12064,"vw":8.903986},{"c":8.9158,"h":8.92,"l":8.885,"n":175,"o":8.9,"t":"2026-10-01T19:15:00Z","v":13101,"vw":8.907265},{"c":8.915,"h":8.94,"l":8.915,"n":244,"o":8.915,"t":"2026-10-01T19:30:00Z","v":12377,"vw":8.925836},{"c":8.975,"h":8.985,"l":8.91,"n":961,"o":8.91,"t":"2026-10-01T19:45:00Z","v":76130,"vw":8.951948},{"c":9,"h":9,"l":8.97,"n":17,"o":8.97,"t":"2026-10-01T20:00:00Z","v":46261,"vw":8.971403},{"c":8.7887,"h":8.9503,"l":8.7887,"n":3,"o":8.9503,"t":"2026-10-01T20:15:00Z","v":2009,"vw":8.8695},{"c":8.987,"h":9,"l":8.987,"n":2,"o":9,"t":"2026-10-01T20:30:00Z","v":500,"vw":8.9896},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-01T20:45:00Z","v":300,"vw":9},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-01T21:30:00Z","v":200,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-01T21:45:00Z","v":100,"vw":8.82},{"c":8.99,"h":8.99,"l":8.97,"n":25,"o":8.97,"t":"2026-10-01T23:30:00Z","v":3000,"vw":8.979514},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-02T08:00:00Z","v":200,"vw":8.91},{"c":9.1,"h":9.1,"l":9.06,"n":7,"o":9.06,"t":"2026-10-02T10:30:00Z","v":261,"vw":9.084},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-02T10:45:00Z","v":660,"vw":9.06},{"c":9.06,"h":9.06,"l":9.05,"n":3,"o":9.05,"t":"2026-10-02T11:00:00Z","v":411,"vw":9.05495},{"c":9.05,"h":9.05,"l":9.05,"n":40,"o":9.05,"t":"2026-10-02T11:15:00Z","v":1437,"vw":9.05},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T12:15:00Z","v":150,"vw":9.1},{"c":9.2,"h":9.2,"l":9.1,"n":6,"o":9.1,"t":"2026-10-02T12:30:00Z","v":825,"vw":9.183369},{"c":9.3,"h":9.3,"l":9.2003,"n":8,"o":9.2098,"t":"2026-10-02T12:45:00Z","v":3955,"vw":9.246252},{"c":9.25,"h":9.28,"l":9.2,"n":3,"o":9.2,"t":"2026-10-02T13:00:00Z","v":825,"vw":9.254546},{"c":9.3,"h":9.34,"l":9.3,"n":4,"o":9.3,"t":"2026-10-02T13:15:00Z","v":729,"vw":9.312976},{"c":8.9748,"h":9.34,"l":8.9168,"n":495,"o":9.3,"t":"2026-10-02T13:30:00Z","v":96964,"vw":9.051326},{"c":9.065,"h":9.088,"l":8.9843,"n":182,"o":8.9843,"t":"2026-10-02T13:45:00Z","v":28674,"vw":9.055463},{"c":9.152,"h":9.1858,"l":9,"n":425,"o":9.05,"t":"2026-10-02T14:00:00Z","v":59763,"vw":9.10822},{"c":9.18,"h":9.25,"l":9.14,"n":362,"o":9.155,"t":"2026-10-02T14:15:00Z","v":277235,"vw":9.206476},{"c":9.13,"h":9.22,"l":9.12,"n":929,"o":9.18,"t":"2026-10-02T14:30:00Z","v":90484,"vw":9.17059},{"c":9.135,"h":9.165,"l":9.09,"n":357,"o":9.14,"t":"2026-10-02T14:45:00Z","v":34253,"vw":9.142437},{"c":8.9467,"h":9.13,"l":8.94,"n":230,"o":9.12,"t":"2026-10-02T15:00:00Z","v":19796,"vw":8.997539},{"c":8.91,"h":8.98,"l":8.88,"n":186,"o":8.95,"t":"2026-10-02T15:15:00Z","v":17290,"vw":8.926333},{"c":8.93,"h":8.975,"l":8.915,"n":198,"o":8.922,"t":"2026-10-02T15:30:00Z","v":18166,"vw":8.929838},{"c":8.91,"h":8.95,"l":8.87,"n":157,"o":8.92,"t":"2026-10-02T15:45:00Z","v":9443,"vw":8.908454},{"c":8.91,"h":8.94,"l":8.89,"n":171,"o":8.921,"t":"2026-10-02T16:00:00Z","v":7497,"vw":8.911493},{"c":8.88,"h":8.9275,"l":8.88,"n":238,"o":8.9,"t":"2026-10-02T16:15:00Z","v":12279,"vw":8.90224},{"c":8.88,"h":8.92,"l":8.87,"n":175,"o":8.88,"t":"2026-10-02T16:30:00Z","v":7500,"vw":8.888158},{"c":8.895,"h":8.91,"l":8.88,"n":191,"o":8.88,"t":"2026-10-02T16:45:00Z","v":10538,"vw":8.891257},{"c":8.86,"h":8.91,"l":8.86,"n":189,"o":8.91,"t":"2026-10-02T17:00:00Z","v":7613,"vw":8.886932},{"c":8.835,"h":8.87,"l":8.825,"n":478,"o":8.8501,"t":"2026-10-02T17:15:00Z","v":60039,"vw":8.84809},{"c":8.9,"h":8.91,"l":8.835,"n":610,"o":8.84,"t":"2026-10-02T17:30:00Z","v":73601,"vw":8.864051},{"c":8.9128,"h":8.92,"l":8.88,"n":308,"o":8.91,"t":"2026-10-02T17:45:00Z","v":23521,"vw":8.908492},{"c":8.905,"h":8.91,"l":8.8832,"n":145,"o":8.91,"t":"2026-10-02T18:00:00Z","v":7543,"vw":8.896396},{"c":8.84,"h":8.9,"l":8.83,"n":168,"o":8.9,"t":"2026-10-02T18:15:00Z","v":7575,"vw":8.863849},{"c":8.76,"h":8.84,"l":8.74,"n":284,"o":8.84,"t":"2026-10-02T18:30:00Z","v":33508,"vw":8.785714},{"c":8.71,"h":8.76,"l":8.7,"n":242,"o":8.76,"t":"2026-10-02T18:45:00Z","v":29041,"vw":8.726023},{"c":8.725,"h":8.725,"l":8.68,"n":398,"o":8.705,"t":"2026-10-02T19:00:00Z","v":39628,"vw":8.696664},{"c":8.69,"h":8.765,"l":8.61,"n":1422,"o":8.73,"t":"2026-10-02T19:15:00Z","v":594890,"vw":8.679024},{"c":8.65,"h":8.695,"l":8.57,"n":1615,"o":8.69,"t":"2026-10-02T19:30:00Z","v":215255,"vw":8.633852},{"c":8.67,"h":8.7,"l":8.61,"n":1666,"o":8.645,"t":"2026-10-02T19:45:00Z","v":179469,"vw":8.655427},{"c":8.83,"h":8.83,"l":8.66,"n":12,"o":8.66,"t":"2026-10-02T20:00:00Z","v":46184,"vw":8.660412},{"c":8.57,"h":8.7,"l":8.57,"n":9,"o":8.66,"t":"2026-10-02T21:15:00Z","v":646,"vw":8.66605},{"c":8.67,"h":8.67,"l":8.57,"n":2,"o":8.57,"t":"2026-10-02T21:30:00Z","v":360,"vw":8.603333},{"c":8.79,"h":8.79,"l":8.7,"n":3,"o":8.7,"t":"2026-10-02T23:00:00Z","v":201,"vw":8.745},{"c":8.776,"h":8.79,"l":8.776,"n":4,"o":8.79,"t":"2026-10-02T23:30:00Z","v":304,"vw":8.780667},{"c":8.55,"h":8.76,"l":8.55,"n":25,"o":8.68,"t":"2026-10-05T08:00:00Z","v":2146,"vw":8.688959},{"c":8.58,"h":8.58,"l":8.57,"n":3,"o":8.57,"t":"2026-10-05T09:00:00Z","v":301,"vw":8.57654},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-05T11:00:00Z","v":120,"vw":8.75},{"c":8.7213,"h":8.76,"l":8.7213,"n":4,"o":8.75,"t":"2026-10-05T11:30:00Z","v":1200,"vw":8.746717},{"c":8.7213,"h":8.7213,"l":8.7213,"n":1,"o":8.7213,"t":"2026-10-05T11:45:00Z","v":200,"vw":8.7213},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-05T12:45:00Z","v":140,"vw":8.6},{"c":8.68,"h":8.7769,"l":8.68,"n":3,"o":8.68,"t":"2026-10-05T13:00:00Z","v":1700,"vw":8.6857},{"c":8.51,"h":8.67,"l":8.31,"n":805,"o":8.65,"t":"2026-10-05T13:30:00Z","v":106673,"vw":8.461224},{"c":8.36,"h":8.5,"l":8.36,"n":358,"o":8.4628,"t":"2026-10-05T13:45:00Z","v":32799,"vw":8.419908},{"c":8.6189,"h":8.6189,"l":8.3501,"n":367,"o":8.38,"t":"2026-10-05T14:00:00Z","v":46286,"vw":8.422783},{"c":8.61,"h":8.6959,"l":8.585,"n":473,"o":8.6086,"t":"2026-10-05T14:15:00Z","v":49998,"vw":8.635864},{"c":8.55,"h":8.6,"l":8.49,"n":299,"o":8.6,"t":"2026-10-05T14:30:00Z","v":18388,"vw":8.536341},{"c":8.53,"h":8.55,"l":8.51,"n":170,"o":8.55,"t":"2026-10-05T14:45:00Z","v":7121,"vw":8.526738},{"c":8.445,"h":8.535,"l":8.445,"n":189,"o":8.53,"t":"2026-10-05T15:00:00Z","v":10582,"vw":8.514473},{"c":8.4549,"h":8.47,"l":8.42,"n":240,"o":8.44,"t":"2026-10-05T15:15:00Z","v":20522,"vw":8.445837},{"c":8.505,"h":8.515,"l":8.46,"n":199,"o":8.4649,"t":"2026-10-05T15:30:00Z","v":11710,"vw":8.486311},{"c":8.545,"h":8.56,"l":8.4908,"n":224,"o":8.505,"t":"2026-10-05T15:45:00Z","v":11586,"vw":8.522343},{"c":8.52,"h":8.53,"l":8.51,"n":157,"o":8.53,"t":"2026-10-05T16:00:00Z","v":8599,"vw":8.520263},{"c":8.5,"h":8.51,"l":8.49,"n":162,"o":8.51,"t":"2026-10-05T16:15:00Z","v":6049,"vw":8.50335},{"c":8.46,"h":8.49,"l":8.46,"n":135,"o":8.49,"t":"2026-10-05T16:30:00Z","v":25745,"vw":8.466288},{"c":8.42,"h":8.46,"l":8.42,"n":202,"o":8.46,"t":"2026-10-05T16:45:00Z","v":10697,"vw":8.448073},{"c":8.405,"h":8.4298,"l":8.38,"n":200,"o":8.4298,"t":"2026-10-05T17:00:00Z","v":28646,"vw":8.400628},{"c":8.395,"h":8.405,"l":8.39,"n":172,"o":8.4,"t":"2026-10-05T17:15:00Z","v":6705,"vw":8.39926},{"c":8.45,"h":8.45,"l":8.3993,"n":128,"o":8.3993,"t":"2026-10-05T17:30:00Z","v":5495,"vw":8.421699},{"c":8.44,"h":8.45,"l":8.4225,"n":175,"o":8.44,"t":"2026-10-05T17:45:00Z","v":7037,"vw":8.436442},{"c":8.43,"h":8.45,"l":8.41,"n":248,"o":8.44,"t":"2026-10-05T18:00:00Z","v":19484,"vw":8.42849},{"c":8.37,"h":8.4499,"l":8.365,"n":402,"o":8.4387,"t":"2026-10-05T18:15:00Z","v":35235,"vw":8.406059},{"c":8.36,"h":8.379,"l":8.3509,"n":187,"o":8.37,"t":"2026-10-05T18:30:00Z","v":15053,"vw":8.364635},{"c":8.34,"h":8.4,"l":8.34,"n":303,"o":8.36,"t":"2026-10-05T18:45:00Z","v":31449,"vw":8.364872},{"c":8.37,"h":8.37,"l":8.33,"n":871,"o":8.348,"t":"2026-10-05T19:00:00Z","v":59018,"vw":8.344586},{"c":8.34,"h":8.36,"l":8.325,"n":410,"o":8.36,"t":"2026-10-05T19:15:00Z","v":21468,"vw":8.342489},{"c":8.2923,"h":8.36,"l":8.29,"n":1294,"o":8.33,"t":"2026-10-05T19:30:00Z","v":120918,"vw":8.311738},{"c":8.34,"h":8.34,"l":8.26,"n":1952,"o":8.3,"t":"2026-10-05T19:45:00Z","v":165432,"vw":8.300457},{"c":8.4123,"h":8.44,"l":8.28,"n":23,"o":8.33,"t":"2026-10-05T20:00:00Z","v":95497,"vw":8.337498},{"c":8.33,"h":8.33,"l":8.33,"n":9,"o":8.33,"t":"2026-10-05T20:15:00Z","v":510,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-05T20:30:00Z","v":952,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-05T20:45:00Z","v":250,"vw":8.35},{"c":8.35,"h":8.35,"l":8.34,"n":5,"o":8.34,"t":"2026-10-05T21:15:00Z","v":700,"vw":8.346571},{"c":8.3313,"h":8.3313,"l":8.3313,"n":1,"o":8.3313,"t":"2026-10-05T22:00:00Z","v":191,"vw":8.3313},{"c":8.3335,"h":8.3335,"l":8.3335,"n":1,"o":8.3335,"t":"2026-10-05T22:45:00Z","v":135,"vw":8.3335},{"c":8.402,"h":8.402,"l":8.358,"n":2,"o":8.358,"t":"2026-10-05T23:30:00Z","v":500,"vw":8.3668},{"c":8.33,"h":8.35,"l":8.33,"n":27,"o":8.35,"t":"2026-10-06T08:15:00Z","v":760,"vw":8.338152},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-06T08:45:00Z","v":288,"vw":8.32},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-06T10:00:00Z","v":440,"vw":8.36},{"c":8.4361,"h":8.4361,"l":8.4361,"n":1,"o":8.4361,"t":"2026-10-06T11:45:00Z","v":400,"vw":8.4361},{"c":8.4398,"h":8.4399,"l":8.4398,"n":3,"o":8.4399,"t":"2026-10-06T12:00:00Z","v":1100,"vw":8.439809},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-06T12:45:00Z","v":264,"vw":8.42},{"c":8.52,"h":8.52,"l":8.45,"n":9,"o":8.45,"t":"2026-10-06T13:00:00Z","v":618,"vw":8.484739},{"c":8.44,"h":8.45,"l":8.44,"n":5,"o":8.45,"t":"2026-10-06T13:15:00Z","v":1001,"vw":8.443},{"c":8.405,"h":8.51,"l":8.3824,"n":395,"o":8.49,"t":"2026-10-06T13:30:00Z","v":66318,"vw":8.452522},{"c":8.35,"h":8.48,"l":8.35,"n":323,"o":8.4036,"t":"2026-10-06T13:45:00Z","v":43854,"vw":8.43172},{"c":8.39,"h":8.45,"l":8.37,"n":333,"o":8.39,"t":"2026-10-06T14:00:00Z","v":33216,"vw":8.402122},{"c":8.39,"h":8.4,"l":8.35,"n":252,"o":8.385,"t":"2026-10-06T14:15:00Z","v":26502,"vw":8.384762},{"c":8.35,"h":8.38,"l":8.32,"n":254,"o":8.38,"t":"2026-10-06T14:30:00Z","v":14605,"vw":8.339314},{"c":8.4,"h":8.41,"l":8.3197,"n":262,"o":8.34,"t":"2026-10-06T14:45:00Z","v":22116,"vw":8.361015},{"c":8.41,"h":8.43,"l":8.38,"n":285,"o":8.4,"t":"2026-10-06T15:00:00Z","v":20815,"vw":8.400118},{"c":8.415,"h":8.4377,"l":8.3987,"n":265,"o":8.41,"t":"2026-10-06T15:15:00Z","v":27179,"vw":8.410742},{"c":8.4,"h":8.4192,"l":8.38,"n":226,"o":8.4192,"t":"2026-10-06T15:30:00Z","v":33223,"vw":8.38995},{"c":8.39,"h":8.43,"l":8.39,"n":248,"o":8.4023,"t":"2026-10-06T15:45:00Z","v":22173,"vw":8.410646},{"c":8.375,"h":8.4,"l":8.37,"n":140,"o":8.4,"t":"2026-10-06T16:00:00Z","v":17204,"vw":8.374837},{"c":8.36,"h":8.41,"l":8.33,"n":340,"o":8.37,"t":"2026-10-06T16:15:00Z","v":34971,"vw":8.371154},{"c":8.39,"h":8.4,"l":8.35,"n":159,"o":8.35,"t":"2026-10-06T16:30:00Z","v":13194,"vw":8.381065},{"c":8.34,"h":8.39,"l":8.33,"n":165,"o":8.39,"t":"2026-10-06T16:45:00Z","v":10965,"vw":8.356752},{"c":8.34,"h":8.35,"l":8.33,"n":189,"o":8.34,"t":"2026-10-06T17:00:00Z","v":15145,"vw":8.336634},{"c":8.275,"h":8.37,"l":8.26,"n":426,"o":8.3498,"t":"2026-10-06T17:15:00Z","v":161554,"vw":8.306143},{"c":8.355,"h":8.355,"l":8.2601,"n":290,"o":8.27,"t":"2026-10-06T17:30:00Z","v":16673,"vw":8.312029},{"c":8.33,"h":8.35,"l":8.31,"n":275,"o":8.34,"t":"2026-10-06T17:45:00Z","v":17938,"vw":8.331512},{"c":8.295,"h":8.3276,"l":8.295,"n":267,"o":8.32,"t":"2026-10-06T18:00:00Z","v":17008,"vw":8.311386},{"c":8.28,"h":8.3,"l":8.27,"n":195,"o":8.29,"t":"2026-10-06T18:15:00Z","v":22365,"vw":8.285002},{"c":8.315,"h":8.3287,"l":8.26,"n":326,"o":8.28,"t":"2026-10-06T18:30:00Z","v":26697,"vw":8.293352},{"c":8.34,"h":8.44,"l":8.32,"n":741,"o":8.32,"t":"2026-10-06T18:45:00Z","v":85084,"vw":8.38881},{"c":8.335,"h":8.355,"l":8.32,"n":155,"o":8.34,"t":"2026-10-06T19:00:00Z","v":19140,"vw":8.332741},{"c":8.3,"h":8.35,"l":8.3,"n":364,"o":8.34,"t":"2026-10-06T19:15:00Z","v":23552,"vw":8.331423},{"c":8.31,"h":8.335,"l":8.29,"n":567,"o":8.31,"t":"2026-10-06T19:30:00Z","v":242101,"vw":8.315306},{"c":8.35,"h":8.35,"l":8.31,"n":1141,"o":8.3138,"t":"2026-10-06T19:45:00Z","v":234816,"vw":8.331124},{"c":8.3742,"h":8.3742,"l":8.34,"n":18,"o":8.34,"t":"2026-10-06T20:00:00Z","v":29526,"vw":8.340714},{"c":8.2958,"h":8.2958,"l":8.2958,"n":3,"o":8.2958,"t":"2026-10-06T20:30:00Z","v":138,"vw":8.2958},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-06T22:30:00Z","v":251,"vw":8.4},{"c":8.2831,"h":8.2831,"l":8.2831,"n":3,"o":8.2831,"t":"2026-10-06T22:45:00Z","v":1198,"vw":8.2831},{"c":8.4395,"h":8.4395,"l":8.4395,"n":2,"o":8.4395,"t":"2026-10-06T23:00:00Z","v":565,"vw":8.4395},{"c":8.27,"h":8.2741,"l":8.22,"n":10,"o":8.22,"t":"2026-10-07T08:00:00Z","v":437,"vw":8.257904},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-07T10:00:00Z","v":1090,"vw":8.23},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T10:45:00Z","v":150,"vw":8.2},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-07T11:00:00Z","v":354,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":11,"o":8.2,"t":"2026-10-07T11:15:00Z","v":1108,"vw":8.2},{"c":8.1316,"h":8.1316,"l":8.09,"n":11,"o":8.1,"t":"2026-10-07T11:30:00Z","v":2874,"vw":8.110495},{"c":8.1464,"h":8.1464,"l":8.1464,"n":1,"o":8.1464,"t":"2026-10-07T12:00:00Z","v":600,"vw":8.1464},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-07T12:30:00Z","v":500,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T13:00:00Z","v":387,"vw":8.2},{"c":8.12,"h":8.16,"l":8.12,"n":9,"o":8.16,"t":"2026-10-07T13:15:00Z","v":3191,"vw":8.153843},{"c":8.0747,"h":8.15,"l":8,"n":736,"o":8.09,"t":"2026-10-07T13:30:00Z","v":99971,"vw":8.064319},{"c":7.975,"h":8.0967,"l":7.9,"n":1134,"o":8.06,"t":"2026-10-07T13:45:00Z","v":130297,"vw":7.95092},{"c":7.97,"h":8.01,"l":7.95,"n":562,"o":7.98,"t":"2026-10-07T14:00:00Z","v":51044,"vw":7.973974},{"c":7.925,"h":7.98,"l":7.925,"n":343,"o":7.97,"t":"2026-10-07T14:15:00Z","v":29948,"vw":7.958018},{"c":7.89,"h":7.9293,"l":7.89,"n":496,"o":7.9293,"t":"2026-10-07T14:30:00Z","v":52429,"vw":7.90433},{"c":7.8177,"h":7.87,"l":7.8,"n":679,"o":7.87,"t":"2026-10-07T14:45:00Z","v":78346,"vw":7.832309},{"c":7.82,"h":7.84,"l":7.7923,"n":348,"o":7.8198,"t":"2026-10-07T15:00:00Z","v":33301,"vw":7.813437},{"c":7.81,"h":7.835,"l":7.795,"n":360,"o":7.825,"t":"2026-10-07T15:15:00Z","v":31759,"vw":7.808727},{"c":7.82,"h":7.84,"l":7.805,"n":265,"o":7.81,"t":"2026-10-07T15:30:00Z","v":16522,"vw":7.81951},{"c":7.85,"h":7.86,"l":7.82,"n":233,"o":7.825,"t":"2026-10-07T15:45:00Z","v":17183,"vw":7.845207},{"c":7.8393,"h":7.86,"l":7.825,"n":177,"o":7.8401,"t":"2026-10-07T16:00:00Z","v":12497,"vw":7.840374},{"c":7.855,"h":7.855,"l":7.835,"n":185,"o":7.838,"t":"2026-10-07T16:15:00Z","v":10783,"vw":7.844614},{"c":7.8781,"h":7.88,"l":7.855,"n":222,"o":7.855,"t":"2026-10-07T16:30:00Z","v":26314,"vw":7.864514},{"c":7.845,"h":7.885,"l":7.84,"n":230,"o":7.88,"t":"2026-10-07T16:45:00Z","v":16206,"vw":7.863729},{"c":7.9199,"h":7.9199,"l":7.845,"n":364,"o":7.8488,"t":"2026-10-07T17:00:00Z","v":35070,"vw":7.887375},{"c":7.8801,"h":7.9169,"l":7.875,"n":230,"o":7.915,"t":"2026-10-07T17:15:00Z","v":24036,"vw":7.905822},{"c":7.906,"h":7.91,"l":7.87,"n":168,"o":7.871,"t":"2026-10-07T17:30:00Z","v":13624,"vw":7.89578},{"c":7.905,"h":7.92,"l":7.9,"n":202,"o":7.9001,"t":"2026-10-07T17:45:00Z","v":26669,"vw":7.908893},{"c":7.925,"h":8,"l":7.9074,"n":368,"o":7.9074,"t":"2026-10-07T18:00:00Z","v":192461,"vw":7.963756},{"c":8,"h":8,"l":7.93,"n":200,"o":7.93,"t":"2026-10-07T18:15:00Z","v":14228,"vw":7.954993},{"c":7.95,"h":8,"l":7.95,"n":272,"o":7.9836,"t":"2026-10-07T18:30:00Z","v":40303,"vw":7.971587},{"c":7.955,"h":7.975,"l":7.95,"n":149,"o":7.96,"t":"2026-10-07T18:45:00Z","v":11697,"vw":7.964133},{"c":7.9625,"h":7.98,"l":7.9415,"n":190,"o":7.95,"t":"2026-10-07T19:00:00Z","v":17747,"vw":7.959367},{"c":7.95,"h":7.975,"l":7.95,"n":263,"o":7.9614,"t":"2026-10-07T19:15:00Z","v":18744,"vw":7.961135},{"c":7.9327,"h":7.96,"l":7.9327,"n":201,"o":7.955,"t":"2026-10-07T19:30:00Z","v":15666,"vw":7.943564},{"c":7.955,"h":7.9599,"l":7.93,"n":894,"o":7.94,"t":"2026-10-07T19:45:00Z","v":63709,"vw":7.944621},{"c":8,"h":8.01,"l":7.95,"n":22,"o":7.95,"t":"2026-10-07T20:00:00Z","v":29130,"vw":7.950491},{"c":7.9845,"h":7.9845,"l":7.98,"n":2,"o":7.98,"t":"2026-10-07T20:15:00Z","v":600,"vw":7.98225},{"c":7.9155,"h":7.9155,"l":7.9155,"n":1,"o":7.9155,"t":"2026-10-07T20:45:00Z","v":1000,"vw":7.9155},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-07T21:00:00Z","v":100,"vw":7.98},{"c":7.9991,"h":7.9991,"l":7.99,"n":4,"o":7.99,"t":"2026-10-07T21:15:00Z","v":296,"vw":7.99523},{"c":7.984,"h":7.984,"l":7.98,"n":4,"o":7.98,"t":"2026-10-07T21:30:00Z","v":800,"vw":7.982},{"c":7.9991,"h":7.9991,"l":7.9991,"n":1,"o":7.9991,"t":"2026-10-07T21:45:00Z","v":100,"vw":7.9991},{"c":7.9993,"h":8,"l":7.9831,"n":4,"o":8,"t":"2026-10-07T22:00:00Z","v":3150,"vw":7.995652},{"c":8,"h":8,"l":7.98,"n":8,"o":7.98,"t":"2026-10-07T22:45:00Z","v":705,"vw":7.985952},{"c":7.98,"h":7.99,"l":7.98,"n":4,"o":7.99,"t":"2026-10-07T23:45:00Z","v":500,"vw":7.982155},{"c":7.94,"h":8.16,"l":7.94,"n":11,"o":8,"t":"2026-10-08T08:00:00Z","v":951,"vw":8.048524},{"c":7.89,"h":7.9,"l":7.89,"n":2,"o":7.9,"t":"2026-10-08T08:30:00Z","v":500,"vw":7.896},{"c":7.8,"h":7.81,"l":7.8,"n":9,"o":7.81,"t":"2026-10-08T10:30:00Z","v":704,"vw":7.801618},{"c":7.91,"h":7.91,"l":7.8164,"n":7,"o":7.8164,"t":"2026-10-08T11:00:00Z","v":1135,"vw":7.824917},{"c":7.81,"h":7.81,"l":7.8,"n":4,"o":7.81,"t":"2026-10-08T11:15:00Z","v":1400,"vw":7.808571},{"c":7.798,"h":7.81,"l":7.7748,"n":4,"o":7.7748,"t":"2026-10-08T11:30:00Z","v":2120,"vw":7.792667},{"c":7.8137,"h":7.8137,"l":7.81,"n":3,"o":7.81,"t":"2026-10-08T11:45:00Z","v":1120,"vw":7.813364},{"c":7.91,"h":7.91,"l":7.8171,"n":19,"o":7.83,"t":"2026-10-08T12:00:00Z","v":3145,"vw":7.858186},{"c":7.9,"h":7.91,"l":7.9,"n":6,"o":7.9,"t":"2026-10-08T12:15:00Z","v":1050,"vw":7.907143},{"c":7.89,"h":7.9,"l":7.89,"n":5,"o":7.9,"t":"2026-10-08T12:30:00Z","v":600,"vw":7.893448},{"c":7.8997,"h":7.8997,"l":7.75,"n":36,"o":7.8662,"t":"2026-10-08T12:45:00Z","v":2607,"vw":7.809387},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-08T13:00:00Z","v":100,"vw":7.89},{"c":7.81,"h":7.9,"l":7.81,"n":9,"o":7.9,"t":"2026-10-08T13:15:00Z","v":842,"vw":7.859259},{"c":7.9062,"h":7.9466,"l":7.76,"n":544,"o":7.8,"t":"2026-10-08T13:30:00Z","v":101026,"vw":7.839198},{"c":7.8574,"h":7.915,"l":7.8211,"n":447,"o":7.8952,"t":"2026-10-08T13:45:00Z","v":48206,"vw":7.872861},{"c":7.8245,"h":7.92,"l":7.81,"n":349,"o":7.845,"t":"2026-10-08T14:00:00Z","v":62346,"vw":7.886988},{"c":7.935,"h":7.9462,"l":7.81,"n":361,"o":7.83,"t":"2026-10-08T14:15:00Z","v":29254,"vw":7.872138},{"c":7.86,"h":7.9434,"l":7.85,"n":255,"o":7.9434,"t":"2026-10-08T14:30:00Z","v":22898,"vw":7.888686},{"c":7.81,"h":7.87,"l":7.8,"n":365,"o":7.85,"t":"2026-10-08T14:45:00Z","v":20674,"vw":7.823987},{"c":7.815,"h":7.84,"l":7.7715,"n":448,"o":7.8092,"t":"2026-10-08T15:00:00Z","v":50297,"vw":7.791314},{"c":7.78,"h":7.82,"l":7.775,"n":265,"o":7.8,"t":"2026-10-08T15:15:00Z","v":18999,"vw":7.797358},{"c":7.7307,"h":7.7789,"l":7.7204,"n":401,"o":7.775,"t":"2026-10-08T15:30:00Z","v":43893,"vw":7.750304},{"c":7.715,"h":7.765,"l":7.715,"n":290,"o":7.7338,"t":"2026-10-08T15:45:00Z","v":21010,"vw":7.74102},{"c":7.755,"h":7.76,"l":7.715,"n":240,"o":7.715,"t":"2026-10-08T16:00:00Z","v":26144,"vw":7.739183},{"c":7.81,"h":7.865,"l":7.75,"n":421,"o":7.7521,"t":"2026-10-08T16:15:00Z","v":32736,"vw":7.814003},{"c":7.736,"h":7.8,"l":7.736,"n":324,"o":7.8,"t":"2026-10-08T16:30:00Z","v":53662,"vw":7.78422},{"c":7.6365,"h":7.74,"l":7.63,"n":546,"o":7.73,"t":"2026-10-08T16:45:00Z","v":57928,"vw":7.674066},{"c":7.71,"h":7.71,"l":7.58,"n":470,"o":7.6398,"t":"2026-10-08T17:00:00Z","v":55103,"vw":7.639567},{"c":7.6,"h":7.7,"l":7.57,"n":389,"o":7.7,"t":"2026-10-08T17:15:00Z","v":27213,"vw":7.622103},{"c":7.61,"h":7.62,"l":7.57,"n":238,"o":7.6,"t":"2026-10-08T17:30:00Z","v":13120,"vw":7.601001},{"c":7.58,"h":7.61,"l":7.55,"n":379,"o":7.61,"t":"2026-10-08T17:45:00Z","v":18104,"vw":7.583228},{"c":7.58,"h":7.58,"l":7.5245,"n":420,"o":7.5799,"t":"2026-10-08T18:00:00Z","v":36902,"vw":7.549604},{"c":7.63,"h":7.635,"l":7.575,"n":278,"o":7.58,"t":"2026-10-08T18:15:00Z","v":11907,"vw":7.611193},{"c":7.5764,"h":7.625,"l":7.57,"n":256,"o":7.62,"t":"2026-10-08T18:30:00Z","v":18322,"vw":7.596541},{"c":7.575,"h":7.59,"l":7.55,"n":150,"o":7.57,"t":"2026-10-08T18:45:00Z","v":10638,"vw":7.573897},{"c":7.585,"h":7.585,"l":7.56,"n":312,"o":7.57,"t":"2026-10-08T19:00:00Z","v":24187,"vw":7.567578},{"c":7.6123,"h":7.62,"l":7.5512,"n":512,"o":7.58,"t":"2026-10-08T19:15:00Z","v":48775,"vw":7.590594},{"c":7.62,"h":7.62,"l":7.575,"n":389,"o":7.615,"t":"2026-10-08T19:30:00Z","v":30808,"vw":7.596807},{"c":7.645,"h":7.68,"l":7.615,"n":1107,"o":7.6199,"t":"2026-10-08T19:45:00Z","v":88878,"vw":7.643943},{"c":7.66,"h":7.7216,"l":7.65,"n":17,"o":7.65,"t":"2026-10-08T20:00:00Z","v":35215,"vw":7.651003},{"c":7.7358,"h":7.7358,"l":7.72,"n":4,"o":7.72,"t":"2026-10-08T20:45:00Z","v":602,"vw":7.733167},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-08T21:00:00Z","v":886,"vw":7.66},{"c":7.64,"h":7.65,"l":7.64,"n":11,"o":7.65,"t":"2026-10-08T21:30:00Z","v":595,"vw":7.644},{"c":7.6482,"h":7.6482,"l":7.6482,"n":1,"o":7.6482,"t":"2026-10-08T21:45:00Z","v":100,"vw":7.6482},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-08T22:00:00Z","v":1238,"vw":7.65},{"c":7.7163,"h":7.7163,"l":7.7163,"n":3,"o":7.7163,"t":"2026-10-08T22:15:00Z","v":145,"vw":7.7163},{"c":7.749,"h":7.749,"l":7.749,"n":2,"o":7.749,"t":"2026-10-08T22:45:00Z","v":500,"vw":7.749},{"c":7.75,"h":7.75,"l":7.719,"n":2,"o":7.719,"t":"2026-10-08T23:15:00Z","v":370,"vw":7.733243},{"c":7.79,"h":7.79,"l":7.76,"n":10,"o":7.76,"t":"2026-10-09T08:00:00Z","v":884,"vw":7.782459},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-09T08:30:00Z","v":384,"vw":7.8},{"c":7.76,"h":7.775,"l":7.76,"n":6,"o":7.775,"t":"2026-10-09T08:45:00Z","v":1300,"vw":7.76487},{"c":7.81,"h":7.81,"l":7.76,"n":4,"o":7.76,"t":"2026-10-09T09:15:00Z","v":784,"vw":7.777857},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-10-09T10:30:00Z","v":510,"vw":7.83},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-09T10:45:00Z","v":308,"vw":7.78},{"c":7.8,"h":7.8,"l":7.8,"n":8,"o":7.8,"t":"2026-10-09T11:00:00Z","v":1000,"vw":7.8},{"c":7.78,"h":7.7879,"l":7.78,"n":3,"o":7.7879,"t":"2026-10-09T11:15:00Z","v":356,"vw":7.782225},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-09T12:00:00Z","v":137,"vw":7.77},{"c":7.7783,"h":7.7783,"l":7.7783,"n":1,"o":7.7783,"t":"2026-10-09T12:15:00Z","v":500,"vw":7.7783},{"c":7.79,"h":7.8,"l":7.79,"n":6,"o":7.8,"t":"2026-10-09T12:45:00Z","v":308,"vw":7.795},{"c":7.7783,"h":7.7783,"l":7.7783,"n":1,"o":7.7783,"t":"2026-10-09T13:00:00Z","v":100,"vw":7.7783},{"c":7.6,"h":7.8046,"l":7.55,"n":283,"o":7.73,"t":"2026-10-09T13:30:00Z","v":28468,"vw":7.640443},{"c":7.72,"h":7.7762,"l":7.59,"n":564,"o":7.6084,"t":"2026-10-09T13:45:00Z","v":64189,"vw":7.66551},{"c":7.8068,"h":7.84,"l":7.7,"n":442,"o":7.72,"t":"2026-10-09T14:00:00Z","v":77868,"vw":7.795637},{"c":7.8099,"h":7.81,"l":7.73,"n":316,"o":7.79,"t":"2026-10-09T14:15:00Z","v":45051,"vw":7.757008},{"c":7.77,"h":7.815,"l":7.75,"n":249,"o":7.81,"t":"2026-10-09T14:30:00Z","v":16436,"vw":7.779787},{"c":7.84,"h":7.87,"l":7.768,"n":322,"o":7.78,"t":"2026-10-09T14:45:00Z","v":30611,"vw":7.835556},{"c":7.795,"h":7.8411,"l":7.78,"n":176,"o":7.83,"t":"2026-10-09T15:00:00Z","v":12955,"vw":7.815443},{"c":7.75,"h":7.83,"l":7.75,"n":257,"o":7.775,"t":"2026-10-09T15:15:00Z","v":23651,"vw":7.792705},{"c":7.725,"h":7.78,"l":7.725,"n":218,"o":7.748,"t":"2026-10-09T15:30:00Z","v":15923,"vw":7.744848},{"c":7.69,"h":7.73,"l":7.69,"n":163,"o":7.721,"t":"2026-10-09T15:45:00Z","v":11041,"vw":7.716056},{"c":7.658,"h":7.6912,"l":7.658,"n":156,"o":7.68,"t":"2026-10-09T16:00:00Z","v":19581,"vw":7.673456},{"c":7.64,"h":7.655,"l":7.62,"n":156,"o":7.65,"t":"2026-10-09T16:15:00Z","v":13051,"vw":7.64064},{"c":7.615,"h":7.65,"l":7.61,"n":129,"o":7.65,"t":"2026-10-09T16:30:00Z","v":11382,"vw":7.630102},{"c":7.595,"h":7.64,"l":7.595,"n":138,"o":7.61,"t":"2026-10-09T16:45:00Z","v":7780,"vw":7.621531},{"c":7.57,"h":7.6,"l":7.5658,"n":215,"o":7.595,"t":"2026-10-09T17:00:00Z","v":13678,"vw":7.581138},{"c":7.65,"h":7.65,"l":7.58,"n":162,"o":7.58,"t":"2026-10-09T17:15:00Z","v":13181,"vw":7.607305},{"c":7.655,"h":7.66,"l":7.645,"n":90,"o":7.65,"t":"2026-10-09T17:30:00Z","v":7213,"vw":7.652886},{"c":7.6714,"h":7.68,"l":7.66,"n":91,"o":7.66,"t":"2026-10-09T17:45:00Z","v":5965,"vw":7.673085},{"c":7.665,"h":7.675,"l":7.658,"n":105,"o":7.675,"t":"2026-10-09T18:00:00Z","v":6890,"vw":7.670189},{"c":7.665,"h":7.675,"l":7.665,"n":114,"o":7.6686,"t":"2026-10-09T18:15:00Z","v":9934,"vw":7.670453},{"c":7.65,"h":7.675,"l":7.65,"n":167,"o":7.67,"t":"2026-10-09T18:30:00Z","v":17634,"vw":7.661972},{"c":7.6611,"h":7.705,"l":7.6512,"n":186,"o":7.6512,"t":"2026-10-09T18:45:00Z","v":10847,"vw":7.679373},{"c":7.685,"h":7.7,"l":7.65,"n":203,"o":7.6646,"t":"2026-10-09T19:00:00Z","v":16045,"vw":7.671279},{"c":7.74,"h":7.81,"l":7.685,"n":825,"o":7.685,"t":"2026-10-09T19:15:00Z","v":135370,"vw":7.776304},{"c":7.765,"h":7.795,"l":7.735,"n":420,"o":7.735,"t":"2026-10-09T19:30:00Z","v":47028,"vw":7.770453},{"c":7.745,"h":7.765,"l":7.72,"n":1125,"o":7.7641,"t":"2026-10-09T19:45:00Z","v":91278,"vw":7.747368},{"c":7.74,"h":7.74,"l":7.74,"n":10,"o":7.74,"t":"2026-10-09T20:00:00Z","v":48617,"vw":7.74},{"c":7.87,"h":7.87,"l":7.8,"n":55,"o":7.87,"t":"2026-10-09T20:15:00Z","v":5048,"vw":7.863906},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-09T20:45:00Z","v":100,"vw":7.85},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-09T21:15:00Z","v":203,"vw":7.7},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-09T21:30:00Z","v":223,"vw":7.85},{"c":7.8318,"h":7.8318,"l":7.8318,"n":1,"o":7.8318,"t":"2026-10-09T21:45:00Z","v":600,"vw":7.8318},{"c":7.83,"h":7.83,"l":7.83,"n":5,"o":7.83,"t":"2026-10-09T22:45:00Z","v":795,"vw":7.83},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-09T23:15:00Z","v":100,"vw":7.76},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-09T23:30:00Z","v":500,"vw":7.77},{"c":7.8247,"h":7.8247,"l":7.8247,"n":1,"o":7.8247,"t":"2026-10-09T23:45:00Z","v":300,"vw":7.8247},{"c":7.74,"h":7.9,"l":7.74,"n":6,"o":7.9,"t":"2026-10-12T08:00:00Z","v":562,"vw":7.864075},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-12T08:30:00Z","v":223,"vw":7.71},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-12T09:15:00Z","v":100,"vw":7.82},{"c":7.76,"h":7.77,"l":7.73,"n":4,"o":7.77,"t":"2026-10-12T10:00:00Z","v":740,"vw":7.753243},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T10:15:00Z","v":100,"vw":7.6},{"c":7.75,"h":7.75,"l":7.72,"n":6,"o":7.72,"t":"2026-10-12T10:45:00Z","v":400,"vw":7.730714},{"c":7.7,"h":7.82,"l":7.7,"n":17,"o":7.81,"t":"2026-10-12T11:00:00Z","v":2602,"vw":7.761534},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-12T11:30:00Z","v":103,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-12T11:45:00Z","v":198,"vw":7.69},{"c":7.68,"h":7.7,"l":7.68,"n":4,"o":7.69,"t":"2026-10-12T12:00:00Z","v":1200,"vw":7.696833},{"c":7.64,"h":7.68,"l":7.608,"n":6,"o":7.68,"t":"2026-10-12T12:15:00Z","v":1201,"vw":7.623161},{"c":7.76,"h":7.76,"l":7.68,"n":2,"o":7.68,"t":"2026-10-12T12:30:00Z","v":600,"vw":7.746667},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-12T12:45:00Z","v":150,"vw":7.76},{"c":7.505,"h":7.73,"l":7.41,"n":1151,"o":7.71,"t":"2026-10-12T13:30:00Z","v":176402,"vw":7.487666},{"c":7.445,"h":7.5235,"l":7.445,"n":205,"o":7.5235,"t":"2026-10-12T13:45:00Z","v":16506,"vw":7.484867},{"c":7.4743,"h":7.4743,"l":7.41,"n":285,"o":7.4588,"t":"2026-10-12T14:00:00Z","v":26491,"vw":7.431778},{"c":7.37,"h":7.46,"l":7.3665,"n":320,"o":7.46,"t":"2026-10-12T14:15:00Z","v":35935,"vw":7.40484},{"c":7.408,"h":7.43,"l":7.36,"n":324,"o":7.36,"t":"2026-10-12T14:30:00Z","v":48709,"vw":7.390035},{"c":7.38,"h":7.42,"l":7.3703,"n":245,"o":7.4,"t":"2026-10-12T14:45:00Z","v":11737,"vw":7.39313},{"c":7.34,"h":7.3872,"l":7.34,"n":217,"o":7.3872,"t":"2026-10-12T15:00:00Z","v":12522,"vw":7.359051},{"c":7.33,"h":7.35,"l":7.3,"n":399,"o":7.345,"t":"2026-10-12T15:15:00Z","v":51727,"vw":7.31152},{"c":7.347,"h":7.37,"l":7.32,"n":119,"o":7.33,"t":"2026-10-12T15:30:00Z","v":15322,"vw":7.345197},{"c":7.3475,"h":7.3619,"l":7.335,"n":184,"o":7.355,"t":"2026-10-12T15:45:00Z","v":17604,"vw":7.34745},{"c":7.3406,"h":7.3821,"l":7.33,"n":348,"o":7.3499,"t":"2026-10-12T16:00:00Z","v":91682,"vw":7.347146},{"c":7.3414,"h":7.36,"l":7.34,"n":136,"o":7.3491,"t":"2026-10-12T16:15:00Z","v":8385,"vw":7.347776},{"c":7.315,"h":7.35,"l":7.315,"n":195,"o":7.345,"t":"2026-10-12T16:30:00Z","v":15747,"vw":7.341644},{"c":7.32,"h":7.33,"l":7.28,"n":405,"o":7.315,"t":"2026-10-12T16:45:00Z","v":39575,"vw":7.310794},{"c":7.355,"h":7.37,"l":7.3146,"n":262,"o":7.3146,"t":"2026-10-12T17:00:00Z","v":18949,"vw":7.344122},{"c":7.352,"h":7.376,"l":7.35,"n":230,"o":7.355,"t":"2026-10-12T17:15:00Z","v":23337,"vw":7.35846},{"c":7.3262,"h":7.355,"l":7.3262,"n":168,"o":7.355,"t":"2026-10-12T17:30:00Z","v":11686,"vw":7.34114},{"c":7.335,"h":7.35,"l":7.33,"n":144,"o":7.33,"t":"2026-10-12T17:45:00Z","v":13396,"vw":7.338931},{"c":7.325,"h":7.34,"l":7.32,"n":157,"o":7.3314,"t":"2026-10-12T18:00:00Z","v":12468,"vw":7.329914},{"c":7.3009,"h":7.33,"l":7.3,"n":146,"o":7.32,"t":"2026-10-12T18:15:00Z","v":29302,"vw":7.319125},{"c":7.2899,"h":7.3054,"l":7.285,"n":139,"o":7.305,"t":"2026-10-12T18:30:00Z","v":9839,"vw":7.296482},{"c":7.295,"h":7.305,"l":7.28,"n":269,"o":7.2861,"t":"2026-10-12T18:45:00Z","v":17375,"vw":7.292827},{"c":7.27,"h":7.3,"l":7.265,"n":222,"o":7.295,"t":"2026-10-12T19:00:00Z","v":16364,"vw":7.289332},{"c":7.265,"h":7.27,"l":7.26,"n":204,"o":7.27,"t":"2026-10-12T19:15:00Z","v":11081,"vw":7.265959},{"c":7.285,"h":7.29,"l":7.26,"n":467,"o":7.2699,"t":"2026-10-12T19:30:00Z","v":42163,"vw":7.278615},{"c":7.305,"h":7.32,"l":7.275,"n":1137,"o":7.28,"t":"2026-10-12T19:45:00Z","v":101989,"vw":7.300137},{"c":7.32,"h":7.32,"l":7.3,"n":14,"o":7.3,"t":"2026-10-12T20:00:00Z","v":25228,"vw":7.300163},{"c":7.4,"h":7.4,"l":7.39,"n":6,"o":7.39,"t":"2026-10-12T20:15:00Z","v":7315,"vw":7.397852},{"c":7.35,"h":7.35,"l":7.32,"n":6,"o":7.32,"t":"2026-10-12T20:30:00Z","v":481,"vw":7.333784},{"c":7.32,"h":7.32,"l":7.32,"n":5,"o":7.32,"t":"2026-10-12T21:00:00Z","v":183,"vw":7.32},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-12T21:30:00Z","v":395,"vw":7.36},{"c":7.3595,"h":7.3595,"l":7.3595,"n":2,"o":7.3595,"t":"2026-10-12T22:15:00Z","v":1000,"vw":7.3595},{"c":7.32,"h":7.33,"l":7.32,"n":2,"o":7.33,"t":"2026-10-12T22:30:00Z","v":1000,"vw":7.322},{"c":7.3007,"h":7.33,"l":7.3007,"n":3,"o":7.33,"t":"2026-10-12T22:45:00Z","v":601,"vw":7.305583},{"c":7.3029,"h":7.3112,"l":7.3029,"n":2,"o":7.3112,"t":"2026-10-12T23:45:00Z","v":1700,"vw":7.309247},{"c":7.2,"h":7.2,"l":7.11,"n":2,"o":7.11,"t":"2026-10-13T08:00:00Z","v":1750,"vw":7.161429},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-13T08:45:00Z","v":100,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-13T10:15:00Z","v":396,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-13T10:45:00Z","v":150,"vw":7.27},{"c":7.2,"h":7.22,"l":7.2,"n":27,"o":7.22,"t":"2026-10-13T11:00:00Z","v":2265,"vw":7.201567},{"c":7.1824,"h":7.24,"l":7.1824,"n":5,"o":7.24,"t":"2026-10-13T11:30:00Z","v":640,"vw":7.214733},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-13T11:45:00Z","v":1000,"vw":7.2},{"c":7.18,"h":7.1806,"l":7.18,"n":3,"o":7.1806,"t":"2026-10-13T12:15:00Z","v":451,"vw":7.1804},{"c":7.19,"h":7.2,"l":7.18,"n":6,"o":7.18,"t":"2026-10-13T12:30:00Z","v":614,"vw":7.19002},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-10-13T12:45:00Z","v":392,"vw":7.18},{"c":7.16,"h":7.17,"l":7.15,"n":9,"o":7.17,"t":"2026-10-13T13:00:00Z","v":526,"vw":7.16},{"c":7.1,"h":7.15,"l":7.05,"n":38,"o":7.15,"t":"2026-10-13T13:15:00Z","v":1875,"vw":7.121429},{"c":7.266,"h":7.266,"l":7.01,"n":848,"o":7.04,"t":"2026-10-13T13:30:00Z","v":103039,"vw":7.115136},{"c":7.12,"h":7.2686,"l":7.11,"n":476,"o":7.2644,"t":"2026-10-13T13:45:00Z","v":19977,"vw":7.183444},{"c":7.1744,"h":7.2131,"l":7.12,"n":451,"o":7.13,"t":"2026-10-13T14:00:00Z","v":30547,"vw":7.177725},{"c":7.09,"h":7.19,"l":7.09,"n":294,"o":7.18,"t":"2026-10-13T14:15:00Z","v":21585,"vw":7.141286},{"c":7.071,"h":7.11,"l":7.07,"n":315,"o":7.0981,"t":"2026-10-13T14:30:00Z","v":33482,"vw":7.090189},{"c":7.0089,"h":7.0789,"l":7,"n":418,"o":7.0741,"t":"2026-10-13T14:45:00Z","v":42027,"vw":7.030201},{"c":7.015,"h":7.0244,"l":7,"n":312,"o":7.01,"t":"2026-10-13T15:00:00Z","v":21592,"vw":7.013802},{"c":6.9568,"h":7.0188,"l":6.955,"n":423,"o":7.01,"t":"2026-10-13T15:15:00Z","v":32539,"vw":6.992296},{"c":6.94,"h":6.96,"l":6.92,"n":386,"o":6.95,"t":"2026-10-13T15:30:00Z","v":33341,"vw":6.935915},{"c":6.955,"h":6.9588,"l":6.93,"n":195,"o":6.9497,"t":"2026-10-13T15:45:00Z","v":21791,"vw":6.944964},{"c":6.945,"h":6.965,"l":6.945,"n":209,"o":6.9499,"t":"2026-10-13T16:00:00Z","v":11451,"vw":6.952323},{"c":6.99,"h":6.99,"l":6.94,"n":247,"o":6.95,"t":"2026-10-13T16:15:00Z","v":14112,"vw":6.96906},{"c":7.0399,"h":7.045,"l":7,"n":164,"o":7,"t":"2026-10-13T16:30:00Z","v":8081,"vw":7.028073},{"c":7,"h":7.05,"l":7,"n":167,"o":7.04,"t":"2026-10-13T16:45:00Z","v":16778,"vw":7.033089},{"c":6.96,"h":7,"l":6.96,"n":145,"o":6.99,"t":"2026-10-13T17:00:00Z","v":14826,"vw":6.976437},{"c":6.955,"h":6.965,"l":6.9521,"n":142,"o":6.965,"t":"2026-10-13T17:15:00Z","v":12738,"vw":6.959191},{"c":6.98,"h":6.9991,"l":6.945,"n":215,"o":6.95,"t":"2026-10-13T17:30:00Z","v":23132,"vw":6.973558},{"c":6.93,"h":6.98,"l":6.915,"n":300,"o":6.9734,"t":"2026-10-13T17:45:00Z","v":12338,"vw":6.950371},{"c":6.99,"h":7,"l":6.93,"n":285,"o":6.9398,"t":"2026-10-13T18:00:00Z","v":17583,"vw":6.972289},{"c":6.9833,"h":6.99,"l":6.98,"n":164,"o":6.99,"t":"2026-10-13T18:15:00Z","v":11838,"vw":6.987906},{"c":6.965,"h":6.9843,"l":6.96,"n":163,"o":6.9843,"t":"2026-10-13T18:30:00Z","v":6441,"vw":6.971918},{"c":7,"h":7,"l":6.97,"n":99,"o":6.97,"t":"2026-10-13T18:45:00Z","v":3647,"vw":6.981304},{"c":7.03,"h":7.043,"l":7,"n":180,"o":7,"t":"2026-10-13T19:00:00Z","v":6558,"vw":7.022393},{"c":7.05,"h":7.06,"l":7.03,"n":213,"o":7.03,"t":"2026-10-13T19:15:00Z","v":9669,"vw":7.049264},{"c":7.04,"h":7.06,"l":7.03,"n":425,"o":7.05,"t":"2026-10-13T19:30:00Z","v":27866,"vw":7.046681},{"c":7.065,"h":7.08,"l":7.03,"n":856,"o":7.04,"t":"2026-10-13T19:45:00Z","v":64883,"vw":7.058897},{"c":7,"h":7.08,"l":7,"n":20,"o":7.06,"t":"2026-10-13T20:00:00Z","v":43956,"vw":7.059487},{"c":7.15,"h":7.15,"l":7.0556,"n":6,"o":7.0556,"t":"2026-10-13T20:30:00Z","v":851,"vw":7.110992},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-13T21:15:00Z","v":200,"vw":7.08},{"c":7.16,"h":7.16,"l":7.09,"n":13,"o":7.09,"t":"2026-10-13T23:00:00Z","v":1784,"vw":7.14481},{"c":7.07,"h":7.07,"l":7,"n":5,"o":7,"t":"2026-10-14T08:00:00Z","v":562,"vw":7.028},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-14T08:45:00Z","v":310,"vw":7.07},{"c":7.06,"h":7.07,"l":7.06,"n":24,"o":7.07,"t":"2026-10-14T09:15:00Z","v":1782,"vw":7.066269},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-14T09:45:00Z","v":700,"vw":7.07},{"c":7.0408,"h":7.0408,"l":7.0408,"n":1,"o":7.0408,"t":"2026-10-14T12:00:00Z","v":200,"vw":7.0408},{"c":6.88,"h":6.98,"l":6.88,"n":23,"o":6.93,"t":"2026-10-14T12:30:00Z","v":7061,"vw":6.907419},{"c":6.91,"h":6.91,"l":6.8616,"n":9,"o":6.88,"t":"2026-10-14T12:45:00Z","v":3282,"vw":6.875207},{"c":6.84,"h":6.86,"l":6.82,"n":9,"o":6.86,"t":"2026-10-14T13:00:00Z","v":1525,"vw":6.829552},{"c":6.83,"h":6.9,"l":6.83,"n":36,"o":6.84,"t":"2026-10-14T13:15:00Z","v":2176,"vw":6.838676},{"c":6.83,"h":6.88,"l":6.76,"n":434,"o":6.88,"t":"2026-10-14T13:30:00Z","v":84399,"vw":6.817915},{"c":6.7109,"h":6.8667,"l":6.7,"n":375,"o":6.83,"t":"2026-10-14T13:45:00Z","v":81909,"vw":6.776543},{"c":6.7,"h":6.73,"l":6.67,"n":398,"o":6.705,"t":"2026-10-14T14:00:00Z","v":50218,"vw":6.706969},{"c":6.7,"h":6.7301,"l":6.69,"n":489,"o":6.71,"t":"2026-10-14T14:15:00Z","v":65195,"vw":6.708294},{"c":6.75,"h":6.76,"l":6.68,"n":318,"o":6.7082,"t":"2026-10-14T14:30:00Z","v":22315,"vw":6.716831},{"c":6.71,"h":6.7799,"l":6.71,"n":285,"o":6.74,"t":"2026-10-14T14:45:00Z","v":33119,"vw":6.739238},{"c":6.62,"h":6.715,"l":6.62,"n":343,"o":6.715,"t":"2026-10-14T15:00:00Z","v":31540,"vw":6.653936},{"c":6.6322,"h":6.66,"l":6.625,"n":290,"o":6.625,"t":"2026-10-14T15:15:00Z","v":24300,"vw":6.642015},{"c":6.565,"h":6.6374,"l":6.55,"n":391,"o":6.6374,"t":"2026-10-14T15:30:00Z","v":46805,"vw":6.57644},{"c":6.59,"h":6.61,"l":6.5501,"n":324,"o":6.565,"t":"2026-10-14T15:45:00Z","v":57354,"vw":6.576031},{"c":6.5298,"h":6.58,"l":6.51,"n":724,"o":6.58,"t":"2026-10-14T16:00:00Z","v":88036,"vw":6.534243},{"c":6.52,"h":6.5373,"l":6.51,"n":364,"o":6.52,"t":"2026-10-14T16:15:00Z","v":35181,"vw":6.521893},{"c":6.61,"h":6.61,"l":6.51,"n":472,"o":6.53,"t":"2026-10-14T16:30:00Z","v":55514,"vw":6.569416},{"c":6.5933,"h":6.6087,"l":6.565,"n":216,"o":6.605,"t":"2026-10-14T16:45:00Z","v":24163,"vw":6.5854},{"c":6.545,"h":6.6,"l":6.54,"n":196,"o":6.585,"t":"2026-10-14T17:00:00Z","v":15450,"vw":6.567098},{"c":6.49,"h":6.55,"l":6.485,"n":283,"o":6.54,"t":"2026-10-14T17:15:00Z","v":23597,"vw":6.518086},{"c":6.465,"h":6.49,"l":6.44,"n":228,"o":6.49,"t":"2026-10-14T17:30:00Z","v":17732,"vw":6.465038},{"c":6.405,"h":6.465,"l":6.402,"n":296,"o":6.4607,"t":"2026-10-14T17:45:00Z","v":44087,"vw":6.433656},{"c":6.45,"h":6.45,"l":6.395,"n":299,"o":6.405,"t":"2026-10-14T18:00:00Z","v":19375,"vw":6.418693},{"c":6.44,"h":6.4459,"l":6.425,"n":215,"o":6.44,"t":"2026-10-14T18:15:00Z","v":24674,"vw":6.432916},{"c":6.445,"h":6.45,"l":6.43,"n":205,"o":6.4386,"t":"2026-10-14T18:30:00Z","v":20034,"vw":6.440401},{"c":6.46,"h":6.47,"l":6.4414,"n":231,"o":6.445,"t":"2026-10-14T18:45:00Z","v":17736,"vw":6.457099},{"c":6.45,"h":6.47,"l":6.43,"n":294,"o":6.45,"t":"2026-10-14T19:00:00Z","v":20528,"vw":6.445535},{"c":6.495,"h":6.51,"l":6.45,"n":226,"o":6.455,"t":"2026-10-14T19:15:00Z","v":14588,"vw":6.487626},{"c":6.485,"h":6.525,"l":6.48,"n":467,"o":6.49,"t":"2026-10-14T19:30:00Z","v":38465,"vw":6.502515},{"c":6.44,"h":6.4874,"l":6.405,"n":1566,"o":6.485,"t":"2026-10-14T19:45:00Z","v":276803,"vw":6.44061},{"c":6.45,"h":6.45,"l":6.44,"n":19,"o":6.44,"t":"2026-10-14T20:00:00Z","v":43147,"vw":6.441055},{"c":6.4487,"h":6.4487,"l":6.4487,"n":1,"o":6.4487,"t":"2026-10-14T20:15:00Z","v":500,"vw":6.4487},{"c":6.4499,"h":6.45,"l":6.4467,"n":4,"o":6.45,"t":"2026-10-14T21:00:00Z","v":500,"vw":6.4493},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-14T21:30:00Z","v":180,"vw":6.44},{"c":6.39,"h":6.43,"l":6.39,"n":30,"o":6.4,"t":"2026-10-14T22:00:00Z","v":7661,"vw":6.398579},{"c":6.31,"h":6.34,"l":6.29,"n":88,"o":6.31,"t":"2026-10-14T22:15:00Z","v":5027,"vw":6.302044},{"c":6.297,"h":6.3,"l":6.29,"n":36,"o":6.29,"t":"2026-10-14T22:30:00Z","v":12707,"vw":6.29828},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-14T22:45:00Z","v":200,"vw":6.39},{"c":6.25,"h":6.3,"l":6.25,"n":3,"o":6.3,"t":"2026-10-14T23:15:00Z","v":4450,"vw":6.283708},{"c":6.33,"h":6.39,"l":6.33,"n":3,"o":6.39,"t":"2026-10-14T23:45:00Z","v":960,"vw":6.34875},{"c":6.32,"h":6.38,"l":6.26,"n":31,"o":6.3,"t":"2026-10-15T08:00:00Z","v":7588,"vw":6.331137},{"c":6.28,"h":6.32,"l":6.25,"n":16,"o":6.32,"t":"2026-10-15T08:15:00Z","v":4528,"vw":6.290943},{"c":6.3,"h":6.3,"l":6.25,"n":3,"o":6.25,"t":"2026-10-15T09:15:00Z","v":451,"vw":6.288889},{"c":6.35,"h":6.35,"l":6.31,"n":3,"o":6.35,"t":"2026-10-15T09:45:00Z","v":300,"vw":6.336667},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-15T10:00:00Z","v":269,"vw":6.77},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-15T10:15:00Z","v":615,"vw":6.43},{"c":6.37,"h":6.39,"l":6.25,"n":14,"o":6.39,"t":"2026-10-15T11:00:00Z","v":813,"vw":6.3},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-15T11:45:00Z","v":300,"vw":6.36},{"c":6.285,"h":6.285,"l":6.285,"n":1,"o":6.285,"t":"2026-10-15T12:15:00Z","v":100,"vw":6.285},{"c":6.1925,"h":6.28,"l":6.18,"n":36,"o":6.28,"t":"2026-10-15T12:30:00Z","v":8733,"vw":6.198855},{"c":6.28,"h":6.28,"l":6.16,"n":2,"o":6.16,"t":"2026-10-15T12:45:00Z","v":600,"vw":6.18},{"c":6.16,"h":6.16,"l":6.02,"n":97,"o":6.16,"t":"2026-10-15T13:15:00Z","v":24768,"vw":6.064552},{"c":6.08,"h":6.24,"l":6.0101,"n":848,"o":6.15,"t":"2026-10-15T13:30:00Z","v":117112,"vw":6.093303},{"c":6,"h":6.09,"l":5.925,"n":750,"o":6.08,"t":"2026-10-15T13:45:00Z","v":126080,"vw":5.986746},{"c":6.1946,"h":6.2848,"l":5.99,"n":875,"o":6.0099,"t":"2026-10-15T14:00:00Z","v":78270,"vw":6.154305},{"c":6.23,"h":6.2699,"l":6.162,"n":363,"o":6.195,"t":"2026-10-15T14:15:00Z","v":34256,"vw":6.213399},{"c":6.34,"h":6.36,"l":6.1897,"n":558,"o":6.21,"t":"2026-10-15T14:30:00Z","v":86332,"vw":6.296123},{"c":6.31,"h":6.3697,"l":6.3,"n":530,"o":6.35,"t":"2026-10-15T14:45:00Z","v":81707,"vw":6.337803},{"c":6.405,"h":6.41,"l":6.285,"n":551,"o":6.31,"t":"2026-10-15T15:00:00Z","v":188826,"vw":6.361176},{"c":6.365,"h":6.44,"l":6.36,"n":314,"o":6.41,"t":"2026-10-15T15:15:00Z","v":25462,"vw":6.393732},{"c":6.355,"h":6.385,"l":6.341,"n":213,"o":6.36,"t":"2026-10-15T15:30:00Z","v":11379,"vw":6.364962},{"c":6.38,"h":6.38,"l":6.32,"n":290,"o":6.35,"t":"2026-10-15T15:45:00Z","v":30277,"vw":6.346592},{"c":6.34,"h":6.39,"l":6.3201,"n":217,"o":6.37,"t":"2026-10-15T16:00:00Z","v":17433,"vw":6.358076},{"c":6.32,"h":6.3481,"l":6.31,"n":166,"o":6.3481,"t":"2026-10-15T16:15:00Z","v":11572,"vw":6.329277},{"c":6.34,"h":6.37,"l":6.31,"n":232,"o":6.318,"t":"2026-10-15T16:30:00Z","v":15240,"vw":6.339516},{"c":6.3478,"h":6.36,"l":6.33,"n":176,"o":6.35,"t":"2026-10-15T16:45:00Z","v":9083,"vw":6.34398},{"c":6.33,"h":6.345,"l":6.3001,"n":143,"o":6.345,"t":"2026-10-15T17:00:00Z","v":9911,"vw":6.326706},{"c":6.3599,"h":6.3799,"l":6.33,"n":182,"o":6.33,"t":"2026-10-15T17:15:00Z","v":13747,"vw":6.356474},{"c":6.445,"h":6.45,"l":6.355,"n":288,"o":6.355,"t":"2026-10-15T17:30:00Z","v":47728,"vw":6.415456},{"c":6.42,"h":6.445,"l":6.3879,"n":262,"o":6.445,"t":"2026-10-15T17:45:00Z","v":18178,"vw":6.417009},{"c":6.36,"h":6.42,"l":6.36,"n":153,"o":6.42,"t":"2026-10-15T18:00:00Z","v":13680,"vw":6.385296},{"c":6.37,"h":6.385,"l":6.355,"n":290,"o":6.355,"t":"2026-10-15T18:15:00Z","v":44216,"vw":6.369403},{"c":6.41,"h":6.41,"l":6.36,"n":255,"o":6.37,"t":"2026-10-15T18:30:00Z","v":38614,"vw":6.386248},{"c":6.455,"h":6.465,"l":6.4099,"n":310,"o":6.41,"t":"2026-10-15T18:45:00Z","v":30209,"vw":6.430899},{"c":6.505,"h":6.51,"l":6.454272,"n":393,"o":6.455,"t":"2026-10-15T19:00:00Z","v":25329,"vw":6.473465},{"c":6.545,"h":6.58,"l":6.505,"n":762,"o":6.505,"t":"2026-10-15T19:15:00Z","v":56835,"vw":6.558631},{"c":6.54,"h":6.6,"l":6.535,"n":703,"o":6.545,"t":"2026-10-15T19:30:00Z","v":46576,"vw":6.567905},{"c":6.545,"h":6.5896,"l":6.53,"n":1486,"o":6.54,"t":"2026-10-15T19:45:00Z","v":119558,"vw":6.559045},{"c":6.7473,"h":6.7473,"l":6.55,"n":24,"o":6.55,"t":"2026-10-15T20:00:00Z","v":58711,"vw":6.552444},{"c":6.6,"h":6.62,"l":6.6,"n":2,"o":6.62,"t":"2026-10-15T20:15:00Z","v":700,"vw":6.614286},{"c":6.62,"h":6.62,"l":6.62,"n":4,"o":6.62,"t":"2026-10-15T20:30:00Z","v":600,"vw":6.62},{"c":6.65,"h":6.66,"l":6.63,"n":10,"o":6.64,"t":"2026-10-15T20:45:00Z","v":5057,"vw":6.640463},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T21:00:00Z","v":500,"vw":6.68},{"c":6.6,"h":6.68,"l":6.5955,"n":11,"o":6.6769,"t":"2026-10-15T21:15:00Z","v":1903,"vw":6.621916},{"c":6.59,"h":6.63,"l":6.59,"n":2,"o":6.63,"t":"2026-10-15T21:30:00Z","v":310,"vw":6.615806},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T21:45:00Z","v":100,"vw":6.7},{"c":6.59,"h":6.74,"l":6.59,"n":3,"o":6.74,"t":"2026-10-15T22:00:00Z","v":601,"vw":6.715},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-15T22:15:00Z","v":250,"vw":6.75},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-15T22:30:00Z","v":140,"vw":6.59},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T23:30:00Z","v":299,"vw":6.72},{"c":6.71,"h":6.72,"l":6.71,"n":2,"o":6.72,"t":"2026-10-15T23:45:00Z","v":1400,"vw":6.710714},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-16T08:00:00Z","v":130,"vw":6.66},{"c":6.55,"h":6.615,"l":6.55,"n":37,"o":6.615,"t":"2026-10-16T09:30:00Z","v":2607,"vw":6.555577},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-16T10:45:00Z","v":344,"vw":6.59},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-16T11:15:00Z","v":477,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-16T12:45:00Z","v":400,"vw":6.5},{"c":6.58,"h":6.58,"l":6.5,"n":2,"o":6.5,"t":"2026-10-16T13:00:00Z","v":451,"vw":6.533703},{"c":6.5,"h":6.58,"l":6.5,"n":6,"o":6.58,"t":"2026-10-16T13:15:00Z","v":282,"vw":6.538095},{"c":6.5,"h":6.55,"l":6.38,"n":281,"o":6.53,"t":"2026-10-16T13:30:00Z","v":52342,"vw":6.45923},{"c":6.4,"h":6.51,"l":6.37,"n":194,"o":6.5,"t":"2026-10-16T13:45:00Z","v":10519,"vw":6.438544},{"c":6.47,"h":6.47,"l":6.4,"n":202,"o":6.4,"t":"2026-10-16T14:00:00Z","v":13298,"vw":6.436704},{"c":6.39,"h":6.47,"l":6.37,"n":189,"o":6.47,"t":"2026-10-16T14:15:00Z","v":19931,"vw":6.385467},{"c":6.4,"h":6.435,"l":6.39,"n":272,"o":6.3973,"t":"2026-10-16T14:30:00Z","v":20418,"vw":6.418909},{"c":6.34,"h":6.41,"l":6.335,"n":214,"o":6.395,"t":"2026-10-16T14:45:00Z","v":19062,"vw":6.35603},{"c":6.21,"h":6.33,"l":6.21,"n":330,"o":6.33,"t":"2026-10-16T15:00:00Z","v":47128,"vw":6.2484},{"c":6.24,"h":6.245,"l":6.19,"n":287,"o":6.22,"t":"2026-10-16T15:15:00Z","v":21720,"vw":6.220596},{"c":6.22,"h":6.26,"l":6.211,"n":173,"o":6.24,"t":"2026-10-16T15:30:00Z","v":9698,"vw":6.245711},{"c":6.16,"h":6.23,"l":6.1512,"n":170,"o":6.22,"t":"2026-10-16T15:45:00Z","v":14951,"vw":6.179815},{"c":6.19,"h":6.195,"l":6.13,"n":162,"o":6.16,"t":"2026-10-16T16:00:00Z","v":11142,"vw":6.156217},{"c":6.1498,"h":6.2095,"l":6.11,"n":205,"o":6.195,"t":"2026-10-16T16:15:00Z","v":18597,"vw":6.14375},{"c":6.12,"h":6.16,"l":6.11,"n":276,"o":6.148,"t":"2026-10-16T16:30:00Z","v":53653,"vw":6.119343},{"c":6.075,"h":6.12,"l":6.06,"n":257,"o":6.115,"t":"2026-10-16T16:45:00Z","v":37811,"vw":6.081014},{"c":6.06,"h":6.095,"l":6.04,"n":559,"o":6.075,"t":"2026-10-16T17:00:00Z","v":60692,"vw":6.072922},{"c":6.06,"h":6.0712,"l":6.01,"n":263,"o":6.05,"t":"2026-10-16T17:15:00Z","v":31540,"vw":6.030936},{"c":6.0706,"h":6.08,"l":6.04,"n":215,"o":6.065,"t":"2026-10-16T17:30:00Z","v":14922,"vw":6.059782},{"c":6.01,"h":6.06,"l":6.01,"n":180,"o":6.06,"t":"2026-10-16T17:45:00Z","v":14507,"vw":6.024117},{"c":6.01,"h":6.01,"l":5.97,"n":348,"o":6,"t":"2026-10-16T18:00:00Z","v":41803,"vw":5.992955},{"c":5.985,"h":6.0114,"l":5.98,"n":253,"o":6.0114,"t":"2026-10-16T18:15:00Z","v":25404,"vw":5.989251},{"c":5.985,"h":5.9999,"l":5.96,"n":285,"o":5.985,"t":"2026-10-16T18:30:00Z","v":24387,"vw":5.980214},{"c":5.95,"h":5.9889,"l":5.94,"n":431,"o":5.9889,"t":"2026-10-16T18:45:00Z","v":53050,"vw":5.954622},{"c":5.9689,"h":5.97,"l":5.895,"n":602,"o":5.95,"t":"2026-10-16T19:00:00Z","v":79661,"vw":5.928442},{"c":5.9599,"h":5.99,"l":5.9412,"n":321,"o":5.97,"t":"2026-10-16T19:15:00Z","v":25386,"vw":5.961791},{"c":5.865,"h":5.96,"l":5.86,"n":501,"o":5.96,"t":"2026-10-16T19:30:00Z","v":36564,"vw":5.907673},{"c":5.94,"h":5.96,"l":5.86,"n":1393,"o":5.865,"t":"2026-10-16T19:45:00Z","v":130676,"vw":5.92678},{"c":6,"h":6.1735,"l":5.86,"n":17,"o":5.95,"t":"2026-10-16T20:00:00Z","v":81853,"vw":5.950294},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T20:15:00Z","v":200,"vw":6.08},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T20:30:00Z","v":400,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-16T20:45:00Z","v":342,"vw":5.99},{"c":6.105,"h":6.105,"l":6.105,"n":1,"o":6.105,"t":"2026-10-16T21:00:00Z","v":200,"vw":6.105},{"c":6.1,"h":6.1,"l":6,"n":20,"o":6,"t":"2026-10-16T21:15:00Z","v":1264,"vw":6.016416},{"c":6.1859,"h":6.1859,"l":6,"n":3,"o":6.1,"t":"2026-10-16T21:30:00Z","v":350,"vw":6.081686},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-16T21:45:00Z","v":694,"vw":6.18},{"c":5.99,"h":6,"l":5.99,"n":10,"o":6,"t":"2026-10-16T22:00:00Z","v":754,"vw":5.996},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-16T22:15:00Z","v":500,"vw":6.08},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-16T22:30:00Z","v":200,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-16T23:00:00Z","v":399,"vw":5.99},{"c":6.0241,"h":6.0241,"l":6.0241,"n":2,"o":6.0241,"t":"2026-10-16T23:45:00Z","v":201,"vw":6.0241},{"c":6.27,"h":6.27,"l":6.09,"n":20,"o":6.15,"t":"2026-10-19T08:00:00Z","v":2998,"vw":6.165784},{"c":6.25,"h":6.26,"l":6.25,"n":13,"o":6.25,"t":"2026-10-19T08:15:00Z","v":1137,"vw":6.251374},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-19T10:00:00Z","v":251,"vw":6.19},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-19T10:45:00Z","v":720,"vw":6.14},{"c":6.12,"h":6.2,"l":6.05,"n":19,"o":6.14,"t":"2026-10-19T11:00:00Z","v":8885,"vw":6.085927},{"c":6.11,"h":6.11,"l":6.0979,"n":2,"o":6.0979,"t":"2026-10-19T11:15:00Z","v":500,"vw":6.102014},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-19T11:30:00Z","v":727,"vw":6.09},{"c":6.2035,"h":6.2045,"l":6.12,"n":8,"o":6.17,"t":"2026-10-19T12:15:00Z","v":1680,"vw":6.164869},{"c":6.2,"h":6.2196,"l":6.2,"n":2,"o":6.2196,"t":"2026-10-19T12:30:00Z","v":250,"vw":6.20784},{"c":6.2089,"h":6.2089,"l":6.15,"n":2,"o":6.15,"t":"2026-10-19T12:45:00Z","v":1090,"vw":6.166211},{"c":6.2768,"h":6.2768,"l":6.2156,"n":18,"o":6.22,"t":"2026-10-19T13:00:00Z","v":3377,"vw":6.231026},{"c":6.2,"h":6.23,"l":6.16,"n":4,"o":6.16,"t":"2026-10-19T13:15:00Z","v":1432,"vw":6.176627},{"c":6.09,"h":6.2425,"l":6,"n":400,"o":6.15,"t":"2026-10-19T13:30:00Z","v":77240,"vw":6.067921},{"c":6.02,"h":6.1,"l":6.0117,"n":197,"o":6.065,"t":"2026-10-19T13:45:00Z","v":12859,"vw":6.057228},{"c":6.03,"h":6.03,"l":5.98,"n":531,"o":6.02,"t":"2026-10-19T14:00:00Z","v":42388,"vw":5.99735},{"c":6.07,"h":6.08,"l":6.03,"n":201,"o":6.04,"t":"2026-10-19T14:15:00Z","v":12572,"vw":6.060862},{"c":6.075,"h":6.075,"l":6,"n":343,"o":6.07,"t":"2026-10-19T14:30:00Z","v":25037,"vw":6.028375},{"c":6.05,"h":6.09,"l":6.0383,"n":223,"o":6.075,"t":"2026-10-19T14:45:00Z","v":30950,"vw":6.079467},{"c":6.08,"h":6.09,"l":6.055,"n":189,"o":6.0598,"t":"2026-10-19T15:00:00Z","v":20271,"vw":6.078169},{"c":6.11,"h":6.1188,"l":6.07,"n":257,"o":6.08,"t":"2026-10-19T15:15:00Z","v":27265,"vw":6.101519},{"c":6.14,"h":6.15,"l":6.095,"n":200,"o":6.11,"t":"2026-10-19T15:30:00Z","v":23504,"vw":6.133725},{"c":6.14,"h":6.15,"l":6.12,"n":283,"o":6.1401,"t":"2026-10-19T15:45:00Z","v":18638,"vw":6.134283},{"c":6.11,"h":6.14,"l":6.105,"n":216,"o":6.14,"t":"2026-10-19T16:00:00Z","v":19339,"vw":6.12138},{"c":6.0706,"h":6.13,"l":6.07,"n":181,"o":6.12,"t":"2026-10-19T16:15:00Z","v":28569,"vw":6.091306},{"c":6.0601,"h":6.08,"l":6.05,"n":160,"o":6.07,"t":"2026-10-19T16:30:00Z","v":10724,"vw":6.059869},{"c":6.02,"h":6.06,"l":6.02,"n":144,"o":6.06,"t":"2026-10-19T16:45:00Z","v":12050,"vw":6.031952},{"c":6.06,"h":6.06,"l":6.01,"n":192,"o":6.02,"t":"2026-10-19T17:00:00Z","v":12829,"vw":6.028435},{"c":6.03,"h":6.06,"l":6.02,"n":186,"o":6.06,"t":"2026-10-19T17:15:00Z","v":8362,"vw":6.037415},{"c":6,"h":6.035,"l":6,"n":166,"o":6.02,"t":"2026-10-19T17:30:00Z","v":9250,"vw":6.025805},{"c":6.01,"h":6.01,"l":5.99,"n":215,"o":6.01,"t":"2026-10-19T17:45:00Z","v":16944,"vw":6.002099},{"c":6.025,"h":6.03,"l":6,"n":149,"o":6.01,"t":"2026-10-19T18:00:00Z","v":8850,"vw":6.013679},{"c":5.995,"h":6.02,"l":5.99,"n":160,"o":6.02,"t":"2026-10-19T18:15:00Z","v":12419,"vw":6.003498},{"c":6.035,"h":6.035,"l":5.995,"n":195,"o":5.995,"t":"2026-10-19T18:30:00Z","v":11659,"vw":6.011162},{"c":6.061,"h":6.0686,"l":6.04,"n":146,"o":6.04,"t":"2026-10-19T18:45:00Z","v":13779,"vw":6.047655},{"c":6.045,"h":6.07,"l":6.045,"n":236,"o":6.065,"t":"2026-10-19T19:00:00Z","v":13592,"vw":6.058513},{"c":6.07,"h":6.095,"l":6.05,"n":210,"o":6.05,"t":"2026-10-19T19:15:00Z","v":8985,"vw":6.067117},{"c":6.11,"h":6.11,"l":6.07,"n":308,"o":6.07,"t":"2026-10-19T19:30:00Z","v":23190,"vw":6.093413},{"c":6.07,"h":6.1176,"l":6.065,"n":1150,"o":6.11,"t":"2026-10-19T19:45:00Z","v":88858,"vw":6.083838},{"c":6.12,"h":6.12,"l":6,"n":15,"o":6.08,"t":"2026-10-19T20:00:00Z","v":29016,"vw":6.080141},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-19T20:15:00Z","v":633,"vw":6.08},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-19T20:30:00Z","v":100,"vw":6},{"c":5.9772,"h":5.9772,"l":5.9772,"n":1,"o":5.9772,"t":"2026-10-19T20:45:00Z","v":500,"vw":5.9772},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-19T21:45:00Z","v":167,"vw":6.09},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-20T08:15:00Z","v":100,"vw":6.03},{"c":5.97,"h":6.03,"l":5.97,"n":3,"o":6.03,"t":"2026-10-20T09:15:00Z","v":705,"vw":5.987143},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-20T11:00:00Z","v":210,"vw":6},{"c":5.95,"h":5.95,"l":5.95,"n":3,"o":5.95,"t":"2026-10-20T11:30:00Z","v":200,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-20T12:30:00Z","v":1500,"vw":5.95},{"c":5.8901,"h":5.9,"l":5.88,"n":10,"o":5.9,"t":"2026-10-20T13:00:00Z","v":1138,"vw":5.893335},{"c":5.89,"h":5.99,"l":5.89,"n":10,"o":5.92,"t":"2026-10-20T13:15:00Z","v":3300,"vw":5.909656},{"c":5.945,"h":6.03,"l":5.92,"n":554,"o":5.98,"t":"2026-10-20T13:30:00Z","v":65308,"vw":5.972313},{"c":6.0593,"h":6.0593,"l":5.92,"n":208,"o":5.92,"t":"2026-10-20T13:45:00Z","v":25368,"vw":5.976612},{"c":6.135,"h":6.14,"l":6.0441,"n":144,"o":6.055,"t":"2026-10-20T14:00:00Z","v":10271,"vw":6.096002},{"c":6.265,"h":6.27,"l":6.12,"n":351,"o":6.1391,"t":"2026-10-20T14:15:00Z","v":40592,"vw":6.196875},{"c":6.24,"h":6.28,"l":6.18,"n":190,"o":6.27,"t":"2026-10-20T14:30:00Z","v":16444,"vw":6.227293},{"c":6.235,"h":6.26,"l":6.215,"n":237,"o":6.25,"t":"2026-10-20T14:45:00Z","v":21283,"vw":6.233409},{"c":6.12,"h":6.24,"l":6.1,"n":393,"o":6.23,"t":"2026-10-20T15:00:00Z","v":30671,"vw":6.152015},{"c":6.16,"h":6.18,"l":6.12,"n":189,"o":6.13,"t":"2026-10-20T15:15:00Z","v":19185,"vw":6.148764},{"c":6.145,"h":6.16,"l":6.12,"n":126,"o":6.16,"t":"2026-10-20T15:30:00Z","v":5926,"vw":6.137436},{"c":6.14,"h":6.15,"l":6.135,"n":119,"o":6.14,"t":"2026-10-20T15:45:00Z","v":8368,"vw":6.137783},{"c":6.135,"h":6.15,"l":6.12,"n":104,"o":6.14,"t":"2026-10-20T16:00:00Z","v":7925,"vw":6.13921},{"c":6.16,"h":6.16,"l":6.1,"n":102,"o":6.135,"t":"2026-10-20T16:15:00Z","v":11598,"vw":6.127569},{"c":6.13,"h":6.17,"l":6.13,"n":115,"o":6.16,"t":"2026-10-20T16:30:00Z","v":15351,"vw":6.155849},{"c":6.115,"h":6.14,"l":6.105,"n":135,"o":6.135,"t":"2026-10-20T16:45:00Z","v":23787,"vw":6.121676},{"c":6.12,"h":6.12,"l":6.1,"n":69,"o":6.115,"t":"2026-10-20T17:00:00Z","v":3315,"vw":6.112329},{"c":6.13,"h":6.15,"l":6.12,"n":90,"o":6.12,"t":"2026-10-20T17:15:00Z","v":5119,"vw":6.134},{"c":6.115,"h":6.1499,"l":6.115,"n":54,"o":6.1499,"t":"2026-10-20T17:30:00Z","v":12551,"vw":6.132089},{"c":6.095,"h":6.13,"l":6.09,"n":154,"o":6.115,"t":"2026-10-20T17:45:00Z","v":11491,"vw":6.110752},{"c":6.075,"h":6.105,"l":6.07,"n":215,"o":6.1,"t":"2026-10-20T18:00:00Z","v":22600,"vw":6.080655},{"c":6.085,"h":6.085,"l":6.06,"n":244,"o":6.08,"t":"2026-10-20T18:15:00Z","v":13554,"vw":6.07287},{"c":6.04,"h":6.08,"l":6.025,"n":208,"o":6.08,"t":"2026-10-20T18:30:00Z","v":14594,"vw":6.061486},{"c":6.075,"h":6.08,"l":6.04,"n":237,"o":6.04,"t":"2026-10-20T18:45:00Z","v":19320,"vw":6.06601},{"c":6.08,"h":6.1,"l":6.06,"n":343,"o":6.07,"t":"2026-10-20T19:00:00Z","v":18137,"vw":6.080624},{"c":6.08,"h":6.09,"l":6.065,"n":263,"o":6.075,"t":"2026-10-20T19:15:00Z","v":12721,"vw":6.081856},{"c":6.075,"h":6.1,"l":6.065,"n":544,"o":6.08,"t":"2026-10-20T19:30:00Z","v":38141,"vw":6.078305},{"c":6.07,"h":6.085,"l":6.055,"n":1140,"o":6.075,"t":"2026-10-20T19:45:00Z","v":83500,"vw":6.066093},{"c":6.1,"h":6.11,"l":6.06,"n":15,"o":6.06,"t":"2026-10-20T20:00:00Z","v":41658,"vw":6.060545},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-20T20:45:00Z","v":1000,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-20T21:00:00Z","v":1000,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T22:15:00Z","v":600,"vw":6.22},{"c":6.292,"h":6.292,"l":6.292,"n":1,"o":6.292,"t":"2026-10-20T23:00:00Z","v":500,"vw":6.292},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-20T23:30:00Z","v":100,"vw":6.17},{"c":6.17,"h":6.17,"l":6.1592,"n":4,"o":6.1592,"t":"2026-10-20T23:45:00Z","v":650,"vw":6.1675},{"c":6.12,"h":6.21,"l":6.11,"n":12,"o":6.19,"t":"2026-10-21T08:30:00Z","v":2234,"vw":6.186891},{"c":6.17,"h":6.17,"l":6.15,"n":4,"o":6.15,"t":"2026-10-21T08:45:00Z","v":2200,"vw":6.158285},{"c":6.01,"h":6.01,"l":6.01,"n":1,"o":6.01,"t":"2026-10-21T09:15:00Z","v":300,"vw":6.01},{"c":6.12,"h":6.145,"l":6.12,"n":8,"o":6.145,"t":"2026-10-21T11:30:00Z","v":700,"vw":6.129225},{"c":6.0592,"h":6.0592,"l":6.0592,"n":1,"o":6.0592,"t":"2026-10-21T11:45:00Z","v":700,"vw":6.0592},{"c":6.2559,"h":6.2559,"l":6.2559,"n":1,"o":6.2559,"t":"2026-10-21T12:15:00Z","v":100,"vw":6.2559},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-21T12:30:00Z","v":101,"vw":6.26},{"c":6.18,"h":6.2,"l":6.18,"n":42,"o":6.2,"t":"2026-10-21T12:45:00Z","v":1762,"vw":6.191176},{"c":6.27,"h":6.4,"l":6.27,"n":26,"o":6.27,"t":"2026-10-21T13:00:00Z","v":2959,"vw":6.341507},{"c":6.3,"h":6.3,"l":6.27,"n":19,"o":6.27,"t":"2026-10-21T13:15:00Z","v":699,"vw":6.292407},{"c":6.14,"h":6.26,"l":6.14,"n":118,"o":6.26,"t":"2026-10-21T13:30:00Z","v":20850,"vw":6.224503},{"c":6.18,"h":6.24,"l":6.16,"n":90,"o":6.17,"t":"2026-10-21T13:45:00Z","v":10947,"vw":6.193085},{"c":6.145,"h":6.2,"l":6.13,"n":127,"o":6.2,"t":"2026-10-21T14:00:00Z","v":6583,"vw":6.161191},{"c":6.155,"h":6.1844,"l":6.11,"n":118,"o":6.145,"t":"2026-10-21T14:15:00Z","v":5676,"vw":6.144735},{"c":6.16,"h":6.198,"l":6.135,"n":151,"o":6.155,"t":"2026-10-21T14:30:00Z","v":6257,"vw":6.159884},{"c":6.12,"h":6.18,"l":6.12,"n":139,"o":6.17,"t":"2026-10-21T14:45:00Z","v":11383,"vw":6.142163},{"c":6.14,"h":6.15,"l":6.11,"n":309,"o":6.125,"t":"2026-10-21T15:00:00Z","v":18140,"vw":6.128727},{"c":6.1297,"h":6.16,"l":6.12,"n":145,"o":6.1497,"t":"2026-10-21T15:15:00Z","v":13780,"vw":6.131553},{"c":6.14,"h":6.15,"l":6.12,"n":76,"o":6.125,"t":"2026-10-21T15:30:00Z","v":4562,"vw":6.13428},{"c":6.14,"h":6.15,"l":6.14,"n":53,"o":6.14,"t":"2026-10-21T15:45:00Z","v":3839,"vw":6.143956},{"c":6.125,"h":6.14,"l":6.12,"n":81,"o":6.14,"t":"2026-10-21T16:00:00Z","v":8298,"vw":6.128759},{"c":6.13,"h":6.14,"l":6.13,"n":166,"o":6.13,"t":"2026-10-21T16:15:00Z","v":11773,"vw":6.132197},{"c":6.17,"h":6.225,"l":6.13,"n":290,"o":6.14,"t":"2026-10-21T16:30:00Z","v":28832,"vw":6.164503},{"c":6.175,"h":6.185,"l":6.17,"n":115,"o":6.18,"t":"2026-10-21T16:45:00Z","v":9888,"vw":6.178165},{"c":6.18,"h":6.205,"l":6.17,"n":230,"o":6.175,"t":"2026-10-21T17:00:00Z","v":20587,"vw":6.191932},{"c":6.21,"h":6.21,"l":6.18,"n":92,"o":6.1889,"t":"2026-10-21T17:15:00Z","v":6162,"vw":6.192429},{"c":6.19,"h":6.195,"l":6.185,"n":89,"o":6.19,"t":"2026-10-21T17:30:00Z","v":16668,"vw":6.188627},{"c":6.21,"h":6.22,"l":6.1786,"n":135,"o":6.1805,"t":"2026-10-21T17:45:00Z","v":16828,"vw":6.206743},{"c":6.215,"h":6.215,"l":6.205,"n":81,"o":6.21,"t":"2026-10-21T18:00:00Z","v":4109,"vw":6.209394},{"c":6.2,"h":6.23,"l":6.2,"n":105,"o":6.215,"t":"2026-10-21T18:15:00Z","v":9087,"vw":6.217492},{"c":6.195,"h":6.2,"l":6.19,"n":57,"o":6.195,"t":"2026-10-21T18:30:00Z","v":2432,"vw":6.193854},{"c":6.135,"h":6.205,"l":6.13,"n":280,"o":6.2,"t":"2026-10-21T18:45:00Z","v":15323,"vw":6.181063},{"c":6.135,"h":6.14,"l":6.11,"n":280,"o":6.13,"t":"2026-10-21T19:00:00Z","v":18569,"vw":6.126399},{"c":6.18,"h":6.18,"l":6.14,"n":219,"o":6.14,"t":"2026-10-21T19:15:00Z","v":11539,"vw":6.167613},{"c":6.185,"h":6.1889,"l":6.165,"n":259,"o":6.18,"t":"2026-10-21T19:30:00Z","v":14058,"vw":6.177326},{"c":6.185,"h":6.19,"l":6.165,"n":786,"o":6.185,"t":"2026-10-21T19:45:00Z","v":39951,"vw":6.179951},{"c":6.18,"h":6.18,"l":6.18,"n":9,"o":6.18,"t":"2026-10-21T20:00:00Z","v":30429,"vw":6.18},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-21T20:15:00Z","v":655,"vw":6.18},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-21T22:00:00Z","v":2000,"vw":6.3},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T22:30:00Z","v":225,"vw":6.06},{"c":5.9,"h":6.2,"l":5.9,"n":17,"o":6.2,"t":"2026-10-22T08:00:00Z","v":1794,"vw":6.006667},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-22T09:15:00Z","v":250,"vw":5.91},{"c":6,"h":6,"l":6,"n":17,"o":6,"t":"2026-10-22T10:15:00Z","v":917,"vw":6},{"c":5.9179,"h":5.9179,"l":5.9179,"n":1,"o":5.9179,"t":"2026-10-22T11:30:00Z","v":100,"vw":5.9179},{"c":5.95,"h":6.05,"l":5.945,"n":25,"o":6.05,"t":"2026-10-22T12:45:00Z","v":3161,"vw":5.99629},{"c":6,"h":6.0975,"l":5.94,"n":144,"o":5.97,"t":"2026-10-22T13:30:00Z","v":25376,"vw":6.009831},{"c":6.015,"h":6.0199,"l":5.95,"n":239,"o":5.98,"t":"2026-10-22T13:45:00Z","v":24726,"vw":5.977313},{"c":5.97,"h":6.04,"l":5.97,"n":207,"o":6.01,"t":"2026-10-22T14:00:00Z","v":21691,"vw":5.991078},{"c":5.94,"h":5.975,"l":5.92,"n":418,"o":5.96,"t":"2026-10-22T14:15:00Z","v":87621,"vw":5.934896},{"c":5.93,"h":5.9769,"l":5.92,"n":301,"o":5.95,"t":"2026-10-22T14:30:00Z","v":29122,"vw":5.930793},{"c":5.9,"h":5.93,"l":5.88,"n":426,"o":5.9297,"t":"2026-10-22T14:45:00Z","v":57717,"vw":5.896112},{"c":5.88,"h":5.9184,"l":5.8624,"n":443,"o":5.91,"t":"2026-10-22T15:00:00Z","v":67476,"vw":5.887913},{"c":5.92,"h":5.955,"l":5.88,"n":321,"o":5.8802,"t":"2026-10-22T15:15:00Z","v":20951,"vw":5.927785},{"c":5.94,"h":5.955,"l":5.9008,"n":306,"o":5.915,"t":"2026-10-22T15:30:00Z","v":24623,"vw":5.925767},{"c":5.97,"h":5.985,"l":5.93,"n":179,"o":5.93,"t":"2026-10-22T15:45:00Z","v":11344,"vw":5.962621},{"c":5.97,"h":5.99,"l":5.9509,"n":221,"o":5.97,"t":"2026-10-22T16:00:00Z","v":18371,"vw":5.967683},{"c":5.97,"h":5.98,"l":5.965,"n":127,"o":5.97,"t":"2026-10-22T16:15:00Z","v":17145,"vw":5.971002},{"c":5.93,"h":5.96,"l":5.93,"n":168,"o":5.96,"t":"2026-10-22T16:30:00Z","v":13495,"vw":5.944379},{"c":5.92,"h":5.92,"l":5.875,"n":240,"o":5.92,"t":"2026-10-22T16:45:00Z","v":16921,"vw":5.899614},{"c":5.855,"h":5.92,"l":5.85,"n":258,"o":5.92,"t":"2026-10-22T17:00:00Z","v":26176,"vw":5.871513},{"c":5.86,"h":5.88,"l":5.845,"n":186,"o":5.87,"t":"2026-10-22T17:15:00Z","v":12322,"vw":5.861945},{"c":5.855,"h":5.87,"l":5.85,"n":137,"o":5.855,"t":"2026-10-22T17:30:00Z","v":11029,"vw":5.857165},{"c":5.8,"h":5.855,"l":5.79,"n":705,"o":5.855,"t":"2026-10-22T17:45:00Z","v":94699,"vw":5.811584},{"c":5.82,"h":5.83,"l":5.77,"n":442,"o":5.81,"t":"2026-10-22T18:00:00Z","v":38221,"vw":5.794336},{"c":5.815,"h":5.86,"l":5.8115,"n":363,"o":5.8207,"t":"2026-10-22T18:15:00Z","v":37168,"vw":5.833036},{"c":5.85,"h":5.85,"l":5.815,"n":212,"o":5.815,"t":"2026-10-22T18:30:00Z","v":13383,"vw":5.826657},{"c":5.8422,"h":5.865,"l":5.84,"n":228,"o":5.85,"t":"2026-10-22T18:45:00Z","v":21890,"vw":5.852722},{"c":5.8619,"h":5.8619,"l":5.82,"n":388,"o":5.84,"t":"2026-10-22T19:00:00Z","v":37314,"vw":5.839088},{"c":5.895,"h":5.9,"l":5.865,"n":303,"o":5.865,"t":"2026-10-22T19:15:00Z","v":34373,"vw":5.882226},{"c":5.885,"h":5.8958,"l":5.845,"n":445,"o":5.895,"t":"2026-10-22T19:30:00Z","v":31588,"vw":5.870383},{"c":5.92,"h":5.94,"l":5.86,"n":1105,"o":5.88,"t":"2026-10-22T19:45:00Z","v":74950,"vw":5.911242},{"c":5.953,"h":5.953,"l":5.91,"n":23,"o":5.91,"t":"2026-10-22T20:00:00Z","v":34758,"vw":5.912613},{"c":5.8701,"h":5.8701,"l":5.8701,"n":1,"o":5.8701,"t":"2026-10-22T20:15:00Z","v":200,"vw":5.8701},{"c":5.9638,"h":5.9638,"l":5.9638,"n":1,"o":5.9638,"t":"2026-10-22T20:30:00Z","v":180,"vw":5.9638},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-22T21:00:00Z","v":435,"vw":5.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15140076985349005,"strike":21.659538087905965,"iv":2.659187163269843,"gamma":0.04486334899024093,"theta":-0.01297354819770832,"vega":0.0028919107781126374,"rho":0.0003465545814429009,"breakevenPct":268.42802124593663},{"delta":0.15,"premium":0.161048860673813,"strike":15.870683595712194,"iv":1.9503616672478303,"gamma":0.10538528317248094,"theta":-0.010981091861768696,"vega":0.0037537624632669147,"rho":0.0005685611475016095,"breakevenPct":170.80629149300682},{"delta":0.2,"premium":0.17069695149413594,"strike":10.081829103518421,"iv":1.2415361712258175,"gamma":0.16590721735472097,"theta":-0.008988635525829073,"vega":0.0046156141484211925,"rho":0.0007905677135603183,"breakevenPct":73.18456174007696},{"delta":0.25,"premium":0.22866236162361622,"strike":7.372232472324724,"iv":0.9329178413284133,"gamma":0.19183186346863468,"theta":-0.0081919926199262,"vega":0.005005110701107011,"rho":0.000977527155673052,"breakevenPct":28.393493816694924},{"delta":0.3,"premium":0.32552583025830256,"strike":7.141605166051661,"iv":0.9464879520295203,"gamma":0.18990381918819188,"theta":-0.008358044280442805,"vega":0.005014335793357934,"rho":0.0011362717651505784,"breakevenPct":26.13396953226289},{"delta":0.35,"premium":0.4223892988929889,"strike":6.910977859778598,"iv":0.9600580627306273,"gamma":0.18797577490774905,"theta":-0.00852409594095941,"vega":0.005023560885608856,"rho":0.001295016374628105,"breakevenPct":23.874445247830856},{"delta":0.4,"premium":0.5192527675276752,"strike":6.680350553505535,"iv":0.9736281734317344,"gamma":0.18604773062730626,"theta":-0.008690147601476015,"vega":0.005032785977859779,"rho":0.0014537609841056313,"breakevenPct":21.614920963398824},{"delta":0.45,"premium":0.6161162361623616,"strike":6.449723247232472,"iv":0.9871982841328413,"gamma":0.18411968634686346,"theta":-0.00885619926199262,"vega":0.005042011070110701,"rho":0.0016125055935831579,"breakevenPct":19.355396678966788},{"delta":0.5,"premium":0.7129797047970481,"strike":6.219095940959409,"iv":1.0007683948339483,"gamma":0.18219164206642066,"theta":-0.009022250922509226,"vega":0.005051236162361624,"rho":0.0017712502030606844,"breakevenPct":17.09587239453475},{"delta":0.55,"premium":0.8098431734317344,"strike":5.988468634686347,"iv":1.0143385055350553,"gamma":0.18026359778597784,"theta":-0.009188302583025831,"vega":0.005060461254612547,"rho":0.0019299948125382107,"breakevenPct":14.836348110102717},{"delta":0.6,"premium":0.9067066420664207,"strike":5.757841328413284,"iv":1.0279086162361624,"gamma":0.17833555350553504,"theta":-0.009354354243542435,"vega":0.005069686346863469,"rho":0.002088739422015737,"breakevenPct":12.576823825670687},{"delta":0.65,"premium":1.003570110701107,"strike":5.527214022140221,"iv":1.0414787269372694,"gamma":0.17640750922509224,"theta":-0.009520405904059042,"vega":0.005078911439114392,"rho":0.002247484031493264,"breakevenPct":10.31729954123865},{"delta":0.7,"premium":1.1004335793357933,"strike":5.296586715867159,"iv":1.0550488376383764,"gamma":0.17447946494464944,"theta":-0.009686457564575646,"vega":0.005088136531365314,"rho":0.0024062286409707897,"breakevenPct":8.057775256806618},{"delta":0.75,"premium":1.1972970479704799,"strike":5.065959409594096,"iv":1.0686189483394835,"gamma":0.17255142066420662,"theta":-0.009852509225092253,"vega":0.005097361623616237,"rho":0.0025649732504483165,"breakevenPct":5.798250972374582}],"put":[{"delta":0.1,"premium":0.16916085079533,"strike":3.1386950265110003,"iv":2.153983080436303,"gamma":0.0683430862841998,"theta":-0.00847203944974829,"vega":0.0027208697916307604,"rho":-0.0006116915842598751,"breakevenPct":49.83894973453259},{"delta":0.15,"premium":0.1928415756488796,"strike":3.9280525216293207,"iv":1.64101315658715,"gamma":0.1186216756462864,"theta":-0.00818703544222145,"vega":0.0036450132218127955,"rho":-0.0008697103339641159,"breakevenPct":36.90522050708714},{"delta":0.2,"premium":0.2165223005024292,"strike":4.717410016747641,"iv":1.1280432327379968,"gamma":0.16890026500837302,"theta":-0.007902031434694609,"vega":0.004569156651994831,"rho":-0.0011277290836683568,"breakevenPct":23.971491279641683},{"delta":0.25,"premium":0.31831395348837205,"strike":5.150506376594149,"iv":0.948337246811703,"gamma":0.18697826331582898,"theta":-0.007842141785446361,"vega":0.0049240810202550635,"rho":-0.0014455750963319062,"breakevenPct":18.375127988078095},{"delta":0.3,"premium":0.46366279069767435,"strike":5.384939984996249,"iv":0.9544700300075019,"gamma":0.18710016879219807,"theta":-0.00790778319579895,"vega":0.0049615903975994,"rho":-0.001796782729150335,"breakevenPct":16.870317663875426},{"delta":0.35,"premium":0.6090116279069766,"strike":5.6193735933983495,"iv":0.9606028132033009,"gamma":0.18722207426856716,"theta":-0.007973424606151538,"vega":0.004999099774943736,"rho":-0.002147990361968764,"breakevenPct":15.365507339672753},{"delta":0.4,"premium":0.754360465116279,"strike":5.85380720180045,"iv":0.9667355963990998,"gamma":0.18734397974493625,"theta":-0.008039066016504125,"vega":0.005036609152288072,"rho":-0.0024991979947871926,"breakevenPct":13.86069701547008},{"delta":0.45,"premium":0.8997093023255813,"strike":6.088240810202551,"iv":0.9728683795948987,"gamma":0.18746588522130533,"theta":-0.008104707426856714,"vega":0.005074118529632408,"rho":-0.0028504056276056214,"breakevenPct":12.35588669126741},{"delta":0.5,"premium":1.0450581395348837,"strike":6.3226744186046515,"iv":0.9790011627906977,"gamma":0.18758779069767442,"theta":-0.008170348837209303,"vega":0.005111627906976744,"rho":-0.0032016132604240502,"breakevenPct":10.851076367064739},{"delta":0.55,"premium":1.190406976744186,"strike":6.557108027006752,"iv":0.9851339459864966,"gamma":0.1877096961740435,"theta":-0.008235990247561891,"vega":0.00514913728432108,"rho":-0.00355282089324248,"breakevenPct":9.346266042862066},{"delta":0.6,"premium":1.335755813953488,"strike":6.791541635408852,"iv":0.9912667291822956,"gamma":0.1878316016504126,"theta":-0.008301631657914478,"vega":0.0051866466616654165,"rho":-0.003904028526060908,"breakevenPct":7.841455718659397},{"delta":0.65,"premium":1.4811046511627906,"strike":7.025975243810953,"iv":0.9973995123780945,"gamma":0.18795350712678172,"theta":-0.008367273068267067,"vega":0.005224156039009753,"rho":-0.0042552361588793376,"breakevenPct":6.336645394456722},{"delta":0.7,"premium":1.6264534883720927,"strike":7.260408852213053,"iv":1.0035322955738935,"gamma":0.1880754126031508,"theta":-0.008432914478619656,"vega":0.005261665416354089,"rho":-0.0046064437916977655,"breakevenPct":4.831835070254055},{"delta":0.75,"premium":1.7718023255813953,"strike":7.494842460615153,"iv":1.0096650787696924,"gamma":0.1881973180795199,"theta":-0.008498555888972244,"vega":0.005299174793698425,"rho":-0.004957651424516195,"breakevenPct":3.327024746051382},{"delta":0.8,"premium":9.658322421720111,"strike":15.43381030548227,"iv":1.6850455165733638,"gamma":0.1415433266408994,"theta":-0.00893558740443366,"vega":0.0044815960690202826,"rho":-0.011464784051579961,"breakevenPct":2.4410830445581198},{"delta":0.85,"premium":17.718979294644537,"strike":23.54609078143549,"iv":2.375480605094184,"gamma":0.09383711666226902,"theta":-0.009380973298537605,"vega":0.003644782233662701,"rho":-0.01811039351900506,"breakevenPct":1.5690627231258072},{"delta":0.9,"premium":25.779636167568984,"strike":31.65837125738873,"iv":3.065915693615006,"gamma":0.046130906683638534,"theta":-0.009826359192641552,"vega":0.002807968398305117,"rho":-0.024756002986430176,"breakevenPct":0.6970424016934924}]},"raw":{"call":[{"delta":0.1,"premium":0.15140076985349005,"strike":21.659538087905965,"iv":2.659187163269843,"gamma":0.04486334899024093,"theta":-0.01297354819770832,"vega":0.0028919107781126374,"rho":0.0003465545814429009,"breakevenPct":268.42802124593663},{"delta":0.15,"premium":0.161048860673813,"strike":15.870683595712194,"iv":1.9503616672478303,"gamma":0.10538528317248094,"theta":-0.010981091861768696,"vega":0.0037537624632669147,"rho":0.0005685611475016095,"breakevenPct":170.80629149300682},{"delta":0.2,"premium":0.17069695149413594,"strike":10.081829103518421,"iv":1.2415361712258175,"gamma":0.16590721735472097,"theta":-0.008988635525829073,"vega":0.0046156141484211925,"rho":0.0007905677135603183,"breakevenPct":73.18456174007696},{"delta":0.25,"premium":0.22866236162361622,"strike":7.372232472324724,"iv":0.9329178413284133,"gamma":0.19183186346863468,"theta":-0.0081919926199262,"vega":0.005005110701107011,"rho":0.000977527155673052,"breakevenPct":28.393493816694924},{"delta":0.3,"premium":0.32552583025830256,"strike":7.141605166051661,"iv":0.9464879520295203,"gamma":0.18990381918819188,"theta":-0.008358044280442805,"vega":0.005014335793357934,"rho":0.0011362717651505784,"breakevenPct":26.13396953226289},{"delta":0.35,"premium":0.4223892988929889,"strike":6.910977859778598,"iv":0.9600580627306273,"gamma":0.18797577490774905,"theta":-0.00852409594095941,"vega":0.005023560885608856,"rho":0.001295016374628105,"breakevenPct":23.874445247830856},{"delta":0.4,"premium":0.5192527675276752,"strike":6.680350553505535,"iv":0.9736281734317344,"gamma":0.18604773062730626,"theta":-0.008690147601476015,"vega":0.005032785977859779,"rho":0.0014537609841056313,"breakevenPct":21.614920963398824},{"delta":0.45,"premium":0.6161162361623616,"strike":6.449723247232472,"iv":0.9871982841328413,"gamma":0.18411968634686346,"theta":-0.00885619926199262,"vega":0.005042011070110701,"rho":0.0016125055935831579,"breakevenPct":19.355396678966788},{"delta":0.5,"premium":0.7129797047970481,"strike":6.219095940959409,"iv":1.0007683948339483,"gamma":0.18219164206642066,"theta":-0.009022250922509226,"vega":0.005051236162361624,"rho":0.0017712502030606844,"breakevenPct":17.09587239453475},{"delta":0.55,"premium":0.8098431734317344,"strike":5.988468634686347,"iv":1.0143385055350553,"gamma":0.18026359778597784,"theta":-0.009188302583025831,"vega":0.005060461254612547,"rho":0.0019299948125382107,"breakevenPct":14.836348110102717},{"delta":0.6,"premium":0.9067066420664207,"strike":5.757841328413284,"iv":1.0279086162361624,"gamma":0.17833555350553504,"theta":-0.009354354243542435,"vega":0.005069686346863469,"rho":0.002088739422015737,"breakevenPct":12.576823825670687},{"delta":0.65,"premium":1.003570110701107,"strike":5.527214022140221,"iv":1.0414787269372694,"gamma":0.17640750922509224,"theta":-0.009520405904059042,"vega":0.005078911439114392,"rho":0.002247484031493264,"breakevenPct":10.31729954123865},{"delta":0.7,"premium":1.1004335793357933,"strike":5.296586715867159,"iv":1.0550488376383764,"gamma":0.17447946494464944,"theta":-0.009686457564575646,"vega":0.005088136531365314,"rho":0.0024062286409707897,"breakevenPct":8.057775256806618},{"delta":0.75,"premium":1.1972970479704799,"strike":5.065959409594096,"iv":1.0686189483394835,"gamma":0.17255142066420662,"theta":-0.009852509225092253,"vega":0.005097361623616237,"rho":0.0025649732504483165,"breakevenPct":5.798250972374582}],"put":[{"delta":0.1,"premium":0.16916085079533,"strike":3.1386950265110003,"iv":2.153983080436303,"gamma":0.0683430862841998,"theta":-0.00847203944974829,"vega":0.0027208697916307604,"rho":-0.0006116915842598751,"breakevenPct":49.83894973453259},{"delta":0.15,"premium":0.1928415756488796,"strike":3.9280525216293207,"iv":1.64101315658715,"gamma":0.1186216756462864,"theta":-0.00818703544222145,"vega":0.0036450132218127955,"rho":-0.0008697103339641159,"breakevenPct":36.90522050708714},{"delta":0.2,"premium":0.2165223005024292,"strike":4.717410016747641,"iv":1.1280432327379968,"gamma":0.16890026500837302,"theta":-0.007902031434694609,"vega":0.004569156651994831,"rho":-0.0011277290836683568,"breakevenPct":23.971491279641683},{"delta":0.25,"premium":0.31831395348837205,"strike":5.150506376594149,"iv":0.948337246811703,"gamma":0.18697826331582898,"theta":-0.007842141785446361,"vega":0.0049240810202550635,"rho":-0.0014455750963319062,"breakevenPct":18.375127988078095},{"delta":0.3,"premium":0.46366279069767435,"strike":5.384939984996249,"iv":0.9544700300075019,"gamma":0.18710016879219807,"theta":-0.00790778319579895,"vega":0.0049615903975994,"rho":-0.001796782729150335,"breakevenPct":16.870317663875426},{"delta":0.35,"premium":0.6090116279069766,"strike":5.6193735933983495,"iv":0.9606028132033009,"gamma":0.18722207426856716,"theta":-0.007973424606151538,"vega":0.004999099774943736,"rho":-0.002147990361968764,"breakevenPct":15.365507339672753},{"delta":0.4,"premium":0.754360465116279,"strike":5.85380720180045,"iv":0.9667355963990998,"gamma":0.18734397974493625,"theta":-0.008039066016504125,"vega":0.005036609152288072,"rho":-0.0024991979947871926,"breakevenPct":13.86069701547008},{"delta":0.45,"premium":0.8997093023255813,"strike":6.088240810202551,"iv":0.9728683795948987,"gamma":0.18746588522130533,"theta":-0.008104707426856714,"vega":0.005074118529632408,"rho":-0.0028504056276056214,"breakevenPct":12.35588669126741},{"delta":0.5,"premium":1.0450581395348837,"strike":6.3226744186046515,"iv":0.9790011627906977,"gamma":0.18758779069767442,"theta":-0.008170348837209303,"vega":0.005111627906976744,"rho":-0.0032016132604240502,"breakevenPct":10.851076367064739},{"delta":0.55,"premium":1.190406976744186,"strike":6.557108027006752,"iv":0.9851339459864966,"gamma":0.1877096961740435,"theta":-0.008235990247561891,"vega":0.00514913728432108,"rho":-0.00355282089324248,"breakevenPct":9.346266042862066},{"delta":0.6,"premium":1.335755813953488,"strike":6.791541635408852,"iv":0.9912667291822956,"gamma":0.1878316016504126,"theta":-0.008301631657914478,"vega":0.0051866466616654165,"rho":-0.003904028526060908,"breakevenPct":7.841455718659397},{"delta":0.65,"premium":1.4811046511627906,"strike":7.025975243810953,"iv":0.9973995123780945,"gamma":0.18795350712678172,"theta":-0.008367273068267067,"vega":0.005224156039009753,"rho":-0.0042552361588793376,"breakevenPct":6.336645394456722},{"delta":0.7,"premium":1.6264534883720927,"strike":7.260408852213053,"iv":1.0035322955738935,"gamma":0.1880754126031508,"theta":-0.008432914478619656,"vega":0.005261665416354089,"rho":-0.0046064437916977655,"breakevenPct":4.831835070254055},{"delta":0.75,"premium":1.7718023255813953,"strike":7.494842460615153,"iv":1.0096650787696924,"gamma":0.1881973180795199,"theta":-0.008498555888972244,"vega":0.005299174793698425,"rho":-0.004957651424516195,"breakevenPct":3.327024746051382},{"delta":0.8,"premium":9.658322421720111,"strike":15.43381030548227,"iv":1.6850455165733638,"gamma":0.1415433266408994,"theta":-0.00893558740443366,"vega":0.0044815960690202826,"rho":-0.011464784051579961,"breakevenPct":2.4410830445581198},{"delta":0.85,"premium":17.718979294644537,"strike":23.54609078143549,"iv":2.375480605094184,"gamma":0.09383711666226902,"theta":-0.009380973298537605,"vega":0.003644782233662701,"rho":-0.01811039351900506,"breakevenPct":1.5690627231258072},{"delta":0.9,"premium":25.779636167568984,"strike":31.65837125738873,"iv":3.065915693615006,"gamma":0.046130906683638534,"theta":-0.009826359192641552,"vega":0.002807968398305117,"rho":-0.024756002986430176,"breakevenPct":0.6970424016934924}]}},"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"}}