{"symbol":"SKHL","url":"https://intraalpha.com/companies/SKHL","capturedAt":"2026-10-22T20:47:09.720Z","state":"ready","quote":{"symbol":"SKHL","last_price":5.26,"prev_close":6.34,"regular_close":5.32,"change":-1.08,"change_pct":-17.0347,"regular_change":-1.02,"regular_change_pct":-16.0883,"extended_change":-0.06,"extended_change_pct":-1.1278,"bid":5.24,"ask":5.28,"bid_size":3800,"ask_size":4000,"volume":3122410,"vwap":5.538958,"open":5.8,"high":5.98,"low":5.235,"close":5.32,"trade_count":6305,"last_trade_at":"2026-10-22T20:46:34.253924909Z","last_quote_at":"2026-10-22T20:47:02.682456197Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":43900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:09.123390+00:00"},"optionObservedAt":"2026-10-22T19:55:11.850Z","bars":[{"c":5.95,"h":6.04,"l":5.75,"n":153,"o":6,"t":"2026-10-15T08:00:00Z","v":38538,"vw":5.911149},{"c":5.92,"h":5.94,"l":5.88,"n":15,"o":5.88,"t":"2026-10-15T08:05:00Z","v":6249,"vw":5.919032},{"c":5.92,"h":5.93,"l":5.9,"n":12,"o":5.9,"t":"2026-10-15T08:10:00Z","v":2570,"vw":5.909572},{"c":5.88,"h":5.92,"l":5.87,"n":16,"o":5.92,"t":"2026-10-15T08:15:00Z","v":2585,"vw":5.902189},{"c":5.9,"h":5.9,"l":5.86,"n":50,"o":5.88,"t":"2026-10-15T08:20:00Z","v":27988,"vw":5.874345},{"c":5.89,"h":5.92,"l":5.88,"n":78,"o":5.91,"t":"2026-10-15T08:25:00Z","v":13576,"vw":5.906093},{"c":5.92,"h":5.92,"l":5.9,"n":49,"o":5.9,"t":"2026-10-15T08:30:00Z","v":16297,"vw":5.915333},{"c":5.88,"h":5.93,"l":5.88,"n":48,"o":5.91,"t":"2026-10-15T08:35:00Z","v":14276,"vw":5.910554},{"c":5.86,"h":5.9,"l":5.86,"n":12,"o":5.89,"t":"2026-10-15T08:40:00Z","v":2443,"vw":5.873425},{"c":5.93,"h":5.95,"l":5.87,"n":47,"o":5.87,"t":"2026-10-15T08:45:00Z","v":13115,"vw":5.912182},{"c":5.95,"h":5.95,"l":5.91,"n":26,"o":5.92,"t":"2026-10-15T08:50:00Z","v":6687,"vw":5.920743},{"c":5.92,"h":5.95,"l":5.91,"n":16,"o":5.95,"t":"2026-10-15T08:55:00Z","v":6035,"vw":5.927001},{"c":5.93,"h":5.94,"l":5.88,"n":53,"o":5.93,"t":"2026-10-15T09:00:00Z","v":7264,"vw":5.909087},{"c":5.95,"h":5.95,"l":5.88,"n":9,"o":5.9,"t":"2026-10-15T09:05:00Z","v":3312,"vw":5.90471},{"c":5.98,"h":5.98,"l":5.97,"n":5,"o":5.97,"t":"2026-10-15T09:10:00Z","v":9574,"vw":5.979791},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-15T09:15:00Z","v":100,"vw":5.95},{"c":5.93,"h":5.96,"l":5.93,"n":2,"o":5.96,"t":"2026-10-15T09:20:00Z","v":380,"vw":5.948395},{"c":5.91,"h":5.91,"l":5.91,"n":6,"o":5.91,"t":"2026-10-15T09:25:00Z","v":901,"vw":5.91},{"c":5.9,"h":5.91,"l":5.89,"n":9,"o":5.9,"t":"2026-10-15T09:30:00Z","v":1998,"vw":5.895789},{"c":5.89,"h":5.89,"l":5.89,"n":7,"o":5.89,"t":"2026-10-15T09:35:00Z","v":669,"vw":5.89},{"c":5.86,"h":5.89,"l":5.86,"n":9,"o":5.89,"t":"2026-10-15T09:45:00Z","v":3875,"vw":5.883252},{"c":5.88,"h":5.88,"l":5.86,"n":12,"o":5.87,"t":"2026-10-15T09:55:00Z","v":1744,"vw":5.868916},{"c":5.89,"h":5.9,"l":5.89,"n":3,"o":5.9,"t":"2026-10-15T10:00:00Z","v":932,"vw":5.898391},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-15T10:05:00Z","v":250,"vw":5.89},{"c":5.91,"h":5.91,"l":5.84,"n":10,"o":5.85,"t":"2026-10-15T10:10:00Z","v":1407,"vw":5.889048},{"c":5.9,"h":5.91,"l":5.9,"n":8,"o":5.91,"t":"2026-10-15T10:15:00Z","v":1800,"vw":5.905556},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-15T10:20:00Z","v":200,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-15T10:25:00Z","v":400,"vw":5.89},{"c":5.86,"h":5.86,"l":5.86,"n":6,"o":5.86,"t":"2026-10-15T10:30:00Z","v":2207,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-15T10:35:00Z","v":501,"vw":5.85},{"c":5.82,"h":5.85,"l":5.82,"n":6,"o":5.85,"t":"2026-10-15T10:40:00Z","v":1093,"vw":5.842701},{"c":5.78,"h":5.81,"l":5.78,"n":19,"o":5.81,"t":"2026-10-15T10:45:00Z","v":2620,"vw":5.79601},{"c":5.79,"h":5.79,"l":5.76,"n":11,"o":5.77,"t":"2026-10-15T10:50:00Z","v":2144,"vw":5.766103},{"c":5.78,"h":5.79,"l":5.78,"n":3,"o":5.79,"t":"2026-10-15T10:55:00Z","v":373,"vw":5.785935},{"c":5.73,"h":5.8,"l":5.73,"n":98,"o":5.78,"t":"2026-10-15T11:00:00Z","v":19496,"vw":5.774414},{"c":5.81,"h":5.81,"l":5.7107,"n":27,"o":5.7501,"t":"2026-10-15T11:05:00Z","v":17469,"vw":5.744397},{"c":5.849,"h":5.849,"l":5.8,"n":26,"o":5.81,"t":"2026-10-15T11:10:00Z","v":9620,"vw":5.831539},{"c":5.83,"h":5.83,"l":5.82,"n":7,"o":5.82,"t":"2026-10-15T11:15:00Z","v":2360,"vw":5.827234},{"c":5.8219,"h":5.85,"l":5.8219,"n":6,"o":5.85,"t":"2026-10-15T11:20:00Z","v":700,"vw":5.83595},{"c":5.88,"h":5.88,"l":5.8505,"n":7,"o":5.86,"t":"2026-10-15T11:25:00Z","v":4206,"vw":5.856246},{"c":5.89,"h":5.89,"l":5.86,"n":18,"o":5.87,"t":"2026-10-15T11:30:00Z","v":3605,"vw":5.871087},{"c":5.9,"h":5.92,"l":5.9,"n":18,"o":5.9091,"t":"2026-10-15T11:35:00Z","v":3941,"vw":5.901759},{"c":5.9,"h":5.92,"l":5.9,"n":12,"o":5.92,"t":"2026-10-15T11:40:00Z","v":1056,"vw":5.912809},{"c":5.91,"h":5.91,"l":5.89,"n":8,"o":5.9,"t":"2026-10-15T11:50:00Z","v":1731,"vw":5.902943},{"c":5.88,"h":5.89,"l":5.88,"n":3,"o":5.89,"t":"2026-10-15T11:55:00Z","v":340,"vw":5.883125},{"c":5.84,"h":5.88,"l":5.84,"n":39,"o":5.87,"t":"2026-10-15T12:00:00Z","v":7996,"vw":5.849476},{"c":5.85,"h":5.85,"l":5.84,"n":35,"o":5.849,"t":"2026-10-15T12:05:00Z","v":5724,"vw":5.848876},{"c":5.8595,"h":5.8595,"l":5.85,"n":3,"o":5.85,"t":"2026-10-15T12:10:00Z","v":760,"vw":5.856333},{"c":5.86,"h":5.8715,"l":5.84,"n":14,"o":5.8715,"t":"2026-10-15T12:15:00Z","v":4041,"vw":5.857331},{"c":5.87,"h":5.87,"l":5.8495,"n":19,"o":5.85,"t":"2026-10-15T12:20:00Z","v":6757,"vw":5.858104},{"c":5.855,"h":5.9,"l":5.855,"n":20,"o":5.89,"t":"2026-10-15T12:25:00Z","v":9688,"vw":5.876262},{"c":5.88,"h":5.93,"l":5.79,"n":123,"o":5.82,"t":"2026-10-15T12:30:00Z","v":42784,"vw":5.840924},{"c":5.95,"h":5.95,"l":5.84,"n":78,"o":5.87,"t":"2026-10-15T12:35:00Z","v":30170,"vw":5.882495},{"c":5.9,"h":5.9662,"l":5.9,"n":68,"o":5.93,"t":"2026-10-15T12:40:00Z","v":33517,"vw":5.94278},{"c":5.9,"h":5.9589,"l":5.9,"n":25,"o":5.93,"t":"2026-10-15T12:45:00Z","v":22259,"vw":5.9447},{"c":5.9,"h":5.919,"l":5.88,"n":34,"o":5.89,"t":"2026-10-15T12:50:00Z","v":9418,"vw":5.897045},{"c":5.8393,"h":5.89,"l":5.8252,"n":14,"o":5.89,"t":"2026-10-15T12:55:00Z","v":5060,"vw":5.843681},{"c":5.81,"h":5.8593,"l":5.81,"n":30,"o":5.84,"t":"2026-10-15T13:00:00Z","v":11772,"vw":5.840355},{"c":5.8299,"h":5.84,"l":5.8299,"n":8,"o":5.83,"t":"2026-10-15T13:05:00Z","v":2771,"vw":5.831804},{"c":5.81,"h":5.84,"l":5.81,"n":9,"o":5.84,"t":"2026-10-15T13:10:00Z","v":8048,"vw":5.822344},{"c":5.84,"h":5.849,"l":5.84,"n":6,"o":5.84,"t":"2026-10-15T13:15:00Z","v":7123,"vw":5.840127},{"c":5.85,"h":5.86,"l":5.8401,"n":7,"o":5.8401,"t":"2026-10-15T13:20:00Z","v":6249,"vw":5.851757},{"c":5.91,"h":5.91,"l":5.83,"n":91,"o":5.86,"t":"2026-10-15T13:25:00Z","v":30006,"vw":5.868124},{"c":5.96,"h":6.079,"l":5.86,"n":1282,"o":5.92,"t":"2026-10-15T13:30:00Z","v":266264,"vw":5.960606},{"c":6.145,"h":6.145,"l":5.91,"n":970,"o":5.95,"t":"2026-10-15T13:35:00Z","v":328569,"vw":6.089315},{"c":6.27,"h":6.28,"l":6.1,"n":811,"o":6.13,"t":"2026-10-15T13:40:00Z","v":234969,"vw":6.178151},{"c":6.12,"h":6.29,"l":6.11,"n":341,"o":6.255,"t":"2026-10-15T13:45:00Z","v":122047,"vw":6.191961},{"c":6,"h":6.15,"l":6,"n":195,"o":6.12,"t":"2026-10-15T13:50:00Z","v":447338,"vw":6.017509},{"c":6.1,"h":6.105,"l":5.9899,"n":145,"o":6.01,"t":"2026-10-15T13:55:00Z","v":98944,"vw":6.051354},{"c":6.19,"h":6.22,"l":6.09,"n":185,"o":6.095,"t":"2026-10-15T14:00:00Z","v":82601,"vw":6.130502},{"c":6.17,"h":6.215,"l":6.145,"n":123,"o":6.19,"t":"2026-10-15T14:05:00Z","v":33244,"vw":6.183983},{"c":6.14,"h":6.25,"l":6.11,"n":152,"o":6.185,"t":"2026-10-15T14:10:00Z","v":43073,"vw":6.169555},{"c":6.23,"h":6.23,"l":6.14,"n":119,"o":6.1579,"t":"2026-10-15T14:15:00Z","v":42761,"vw":6.179486},{"c":6.18,"h":6.2585,"l":6.18,"n":67,"o":6.24,"t":"2026-10-15T14:20:00Z","v":26917,"vw":6.233664},{"c":6.18,"h":6.21,"l":6.17,"n":89,"o":6.17,"t":"2026-10-15T14:25:00Z","v":48156,"vw":6.191111},{"c":6.2,"h":6.21,"l":6.125,"n":109,"o":6.175,"t":"2026-10-15T14:30:00Z","v":23570,"vw":6.158154},{"c":6.2321,"h":6.2321,"l":6.15,"n":54,"o":6.195,"t":"2026-10-15T14:35:00Z","v":21768,"vw":6.181958},{"c":6.34,"h":6.34,"l":6.235,"n":156,"o":6.255,"t":"2026-10-15T14:40:00Z","v":93006,"vw":6.321738},{"c":6.28,"h":6.395,"l":6.275,"n":178,"o":6.34,"t":"2026-10-15T14:45:00Z","v":103988,"vw":6.342078},{"c":6.28,"h":6.3,"l":6.25,"n":71,"o":6.285,"t":"2026-10-15T14:50:00Z","v":20641,"vw":6.276249},{"c":6.4,"h":6.41,"l":6.32,"n":81,"o":6.32,"t":"2026-10-15T14:55:00Z","v":38450,"vw":6.376037},{"c":6.4221,"h":6.4221,"l":6.36,"n":87,"o":6.395,"t":"2026-10-15T15:00:00Z","v":25933,"vw":6.38624},{"c":6.4061,"h":6.46,"l":6.35,"n":170,"o":6.42,"t":"2026-10-15T15:05:00Z","v":106986,"vw":6.420063},{"c":6.51,"h":6.51,"l":6.38,"n":97,"o":6.395,"t":"2026-10-15T15:10:00Z","v":26286,"vw":6.459926},{"c":6.5,"h":6.56,"l":6.49,"n":88,"o":6.52,"t":"2026-10-15T15:15:00Z","v":27444,"vw":6.526872},{"c":6.49,"h":6.5013,"l":6.4582,"n":78,"o":6.5,"t":"2026-10-15T15:20:00Z","v":36035,"vw":6.48486},{"c":6.43,"h":6.49,"l":6.41,"n":59,"o":6.49,"t":"2026-10-15T15:25:00Z","v":19062,"vw":6.449185},{"c":6.45,"h":6.48,"l":6.42,"n":44,"o":6.45,"t":"2026-10-15T15:30:00Z","v":19352,"vw":6.443263},{"c":6.465,"h":6.48,"l":6.435,"n":77,"o":6.47,"t":"2026-10-15T15:35:00Z","v":28230,"vw":6.458642},{"c":6.47,"h":6.485,"l":6.47,"n":31,"o":6.47,"t":"2026-10-15T15:40:00Z","v":8664,"vw":6.475847},{"c":6.48,"h":6.48,"l":6.44,"n":23,"o":6.47,"t":"2026-10-15T15:45:00Z","v":8565,"vw":6.459596},{"c":6.48,"h":6.52,"l":6.48,"n":35,"o":6.499,"t":"2026-10-15T15:50:00Z","v":21565,"vw":6.499326},{"c":6.565,"h":6.565,"l":6.48,"n":36,"o":6.49,"t":"2026-10-15T15:55:00Z","v":8382,"vw":6.525154},{"c":6.5383,"h":6.588,"l":6.5383,"n":49,"o":6.56,"t":"2026-10-15T16:00:00Z","v":21979,"vw":6.560781},{"c":6.515,"h":6.5575,"l":6.5101,"n":50,"o":6.53,"t":"2026-10-15T16:05:00Z","v":12272,"vw":6.531182},{"c":6.49,"h":6.51,"l":6.48,"n":47,"o":6.51,"t":"2026-10-15T16:10:00Z","v":17061,"vw":6.496693},{"c":6.46,"h":6.49,"l":6.45,"n":34,"o":6.49,"t":"2026-10-15T16:15:00Z","v":8328,"vw":6.469513},{"c":6.421,"h":6.46,"l":6.42,"n":44,"o":6.455,"t":"2026-10-15T16:20:00Z","v":35044,"vw":6.430415},{"c":6.3799,"h":6.425,"l":6.36,"n":205,"o":6.425,"t":"2026-10-15T16:25:00Z","v":96395,"vw":6.373039},{"c":6.38,"h":6.38,"l":6.35,"n":51,"o":6.38,"t":"2026-10-15T16:30:00Z","v":11984,"vw":6.368709},{"c":6.39,"h":6.4375,"l":6.38,"n":47,"o":6.38,"t":"2026-10-15T16:35:00Z","v":11608,"vw":6.409848},{"c":6.35,"h":6.37,"l":6.35,"n":25,"o":6.37,"t":"2026-10-15T16:40:00Z","v":9578,"vw":6.357839},{"c":6.36,"h":6.37,"l":6.35,"n":18,"o":6.37,"t":"2026-10-15T16:45:00Z","v":3998,"vw":6.366209},{"c":6.34,"h":6.34,"l":6.315,"n":39,"o":6.34,"t":"2026-10-15T16:50:00Z","v":8564,"vw":6.332349},{"c":6.385,"h":6.385,"l":6.3488,"n":29,"o":6.3488,"t":"2026-10-15T16:55:00Z","v":7133,"vw":6.370011},{"c":6.365,"h":6.37,"l":6.355,"n":15,"o":6.365,"t":"2026-10-15T17:00:00Z","v":10963,"vw":6.360216},{"c":6.4277,"h":6.4277,"l":6.38,"n":12,"o":6.38,"t":"2026-10-15T17:05:00Z","v":9214,"vw":6.398192},{"c":6.4266,"h":6.44,"l":6.4139,"n":30,"o":6.4399,"t":"2026-10-15T17:10:00Z","v":54416,"vw":6.420502},{"c":6.4313,"h":6.445,"l":6.425,"n":8,"o":6.425,"t":"2026-10-15T17:15:00Z","v":1240,"vw":6.431748},{"c":6.42,"h":6.43,"l":6.411,"n":16,"o":6.43,"t":"2026-10-15T17:20:00Z","v":13449,"vw":6.425206},{"c":6.4375,"h":6.4375,"l":6.415,"n":23,"o":6.435,"t":"2026-10-15T17:25:00Z","v":6994,"vw":6.423405},{"c":6.45,"h":6.46,"l":6.44,"n":19,"o":6.44,"t":"2026-10-15T17:30:00Z","v":8066,"vw":6.450061},{"c":6.475,"h":6.4779,"l":6.465,"n":10,"o":6.4779,"t":"2026-10-15T17:35:00Z","v":3965,"vw":6.471895},{"c":6.47,"h":6.53,"l":6.465,"n":29,"o":6.4788,"t":"2026-10-15T17:40:00Z","v":11508,"vw":6.499537},{"c":6.4696,"h":6.47,"l":6.4696,"n":10,"o":6.47,"t":"2026-10-15T17:45:00Z","v":4993,"vw":6.469984},{"c":6.46,"h":6.47,"l":6.46,"n":5,"o":6.47,"t":"2026-10-15T17:50:00Z","v":828,"vw":6.467273},{"c":6.485,"h":6.49,"l":6.46,"n":16,"o":6.46,"t":"2026-10-15T17:55:00Z","v":2959,"vw":6.481311},{"c":6.435,"h":6.48,"l":6.43,"n":44,"o":6.48,"t":"2026-10-15T18:00:00Z","v":9792,"vw":6.448799},{"c":6.42,"h":6.44,"l":6.41,"n":25,"o":6.425,"t":"2026-10-15T18:05:00Z","v":3956,"vw":6.431535},{"c":6.375,"h":6.421,"l":6.375,"n":23,"o":6.42,"t":"2026-10-15T18:10:00Z","v":46839,"vw":6.418211},{"c":6.405,"h":6.405,"l":6.3814,"n":7,"o":6.3814,"t":"2026-10-15T18:15:00Z","v":1214,"vw":6.392151},{"c":6.395,"h":6.41,"l":6.39,"n":19,"o":6.4,"t":"2026-10-15T18:20:00Z","v":6041,"vw":6.398712},{"c":6.43,"h":6.43,"l":6.41,"n":19,"o":6.41,"t":"2026-10-15T18:25:00Z","v":2998,"vw":6.414158},{"c":6.44,"h":6.45,"l":6.43,"n":8,"o":6.45,"t":"2026-10-15T18:30:00Z","v":6497,"vw":6.441621},{"c":6.45,"h":6.45,"l":6.45,"n":12,"o":6.45,"t":"2026-10-15T18:35:00Z","v":1849,"vw":6.45},{"c":6.445,"h":6.45,"l":6.43,"n":18,"o":6.44,"t":"2026-10-15T18:40:00Z","v":1881,"vw":6.439509},{"c":6.46,"h":6.47,"l":6.45,"n":21,"o":6.45,"t":"2026-10-15T18:45:00Z","v":8179,"vw":6.460013},{"c":6.475,"h":6.475,"l":6.45,"n":32,"o":6.45,"t":"2026-10-15T18:50:00Z","v":30900,"vw":6.456509},{"c":6.52,"h":6.52,"l":6.49,"n":32,"o":6.49,"t":"2026-10-15T18:55:00Z","v":8390,"vw":6.508841},{"c":6.56,"h":6.56,"l":6.525,"n":15,"o":6.525,"t":"2026-10-15T19:00:00Z","v":1193,"vw":6.55359},{"c":6.5997,"h":6.6,"l":6.57,"n":53,"o":6.57,"t":"2026-10-15T19:05:00Z","v":47016,"vw":6.582048},{"c":6.6699,"h":6.675,"l":6.61,"n":34,"o":6.61,"t":"2026-10-15T19:10:00Z","v":6555,"vw":6.639935},{"c":6.64,"h":6.66,"l":6.63,"n":39,"o":6.66,"t":"2026-10-15T19:15:00Z","v":34534,"vw":6.645206},{"c":6.638,"h":6.66,"l":6.61,"n":39,"o":6.65,"t":"2026-10-15T19:20:00Z","v":11794,"vw":6.639473},{"c":6.615,"h":6.63,"l":6.61,"n":49,"o":6.615,"t":"2026-10-15T19:25:00Z","v":7467,"vw":6.616874},{"c":6.65,"h":6.66,"l":6.61,"n":67,"o":6.61,"t":"2026-10-15T19:30:00Z","v":11591,"vw":6.644479},{"c":6.675,"h":6.6799,"l":6.63,"n":42,"o":6.64,"t":"2026-10-15T19:35:00Z","v":17842,"vw":6.655147},{"c":6.64,"h":6.68,"l":6.63732,"n":59,"o":6.67,"t":"2026-10-15T19:40:00Z","v":9553,"vw":6.660395},{"c":6.67,"h":6.675,"l":6.625,"n":100,"o":6.6498,"t":"2026-10-15T19:45:00Z","v":43201,"vw":6.646973},{"c":6.67,"h":6.68,"l":6.6299,"n":122,"o":6.665,"t":"2026-10-15T19:50:00Z","v":32269,"vw":6.661244},{"c":6.66,"h":6.675,"l":6.635,"n":169,"o":6.665,"t":"2026-10-15T19:55:00Z","v":58263,"vw":6.65793},{"c":6.73,"h":6.75,"l":6.67,"n":54,"o":6.67,"t":"2026-10-15T20:00:00Z","v":7885,"vw":6.690305},{"c":6.73,"h":6.73,"l":6.71,"n":28,"o":6.73,"t":"2026-10-15T20:05:00Z","v":3548,"vw":6.722101},{"c":6.72,"h":6.73,"l":6.7,"n":19,"o":6.72,"t":"2026-10-15T20:10:00Z","v":3913,"vw":6.716577},{"c":6.7298,"h":6.73,"l":6.72,"n":5,"o":6.72,"t":"2026-10-15T20:15:00Z","v":2573,"vw":6.724586},{"c":6.76,"h":6.76,"l":6.71,"n":36,"o":6.72,"t":"2026-10-15T20:20:00Z","v":5632,"vw":6.733842},{"c":6.73,"h":6.75,"l":6.73,"n":23,"o":6.75,"t":"2026-10-15T20:25:00Z","v":4004,"vw":6.730646},{"c":6.745,"h":6.745,"l":6.73,"n":5,"o":6.73,"t":"2026-10-15T20:30:00Z","v":1440,"vw":6.732806},{"c":6.76,"h":6.76,"l":6.76,"n":42,"o":6.76,"t":"2026-10-15T20:35:00Z","v":2000,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":11,"o":6.76,"t":"2026-10-15T20:40:00Z","v":8224,"vw":6.758135},{"c":6.7597,"h":6.7597,"l":6.755,"n":5,"o":6.755,"t":"2026-10-15T20:45:00Z","v":1045,"vw":6.758014},{"c":6.74,"h":6.76,"l":6.74,"n":7,"o":6.76,"t":"2026-10-15T20:50:00Z","v":733,"vw":6.752245},{"c":6.6404,"h":6.7299,"l":6.58,"n":42,"o":6.7299,"t":"2026-10-15T20:55:00Z","v":7379,"vw":6.654607},{"c":6.56,"h":6.64,"l":6.52,"n":38,"o":6.64,"t":"2026-10-15T21:00:00Z","v":5861,"vw":6.572526},{"c":6.56,"h":6.56,"l":6.55,"n":8,"o":6.55,"t":"2026-10-15T21:05:00Z","v":1664,"vw":6.558691},{"c":6.57,"h":6.57,"l":6.57,"n":13,"o":6.57,"t":"2026-10-15T21:10:00Z","v":506,"vw":6.57},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-15T21:15:00Z","v":190,"vw":6.63},{"c":6.66,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-15T21:25:00Z","v":1400,"vw":6.656823},{"c":6.74,"h":6.74,"l":6.7271,"n":4,"o":6.74,"t":"2026-10-15T21:35:00Z","v":1468,"vw":6.736766},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-15T21:45:00Z","v":100,"vw":6.69},{"c":6.67,"h":6.67,"l":6.67,"n":6,"o":6.67,"t":"2026-10-15T21:50:00Z","v":972,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-15T21:55:00Z","v":350,"vw":6.68},{"c":6.689,"h":6.689,"l":6.68,"n":7,"o":6.68,"t":"2026-10-15T22:00:00Z","v":1110,"vw":6.682473},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-15T22:05:00Z","v":200,"vw":6.7},{"c":6.7191,"h":6.7191,"l":6.7191,"n":3,"o":6.7191,"t":"2026-10-15T22:10:00Z","v":114,"vw":6.7191},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-15T22:15:00Z","v":3903,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-15T22:20:00Z","v":2171,"vw":6.7},{"c":6.72,"h":6.72,"l":6.71,"n":2,"o":6.71,"t":"2026-10-15T22:25:00Z","v":2200,"vw":6.719091},{"c":6.64,"h":6.67,"l":6.64,"n":4,"o":6.67,"t":"2026-10-15T22:30:00Z","v":422,"vw":6.657282},{"c":6.6899,"h":6.6899,"l":6.66,"n":2,"o":6.66,"t":"2026-10-15T22:35:00Z","v":420,"vw":6.681357},{"c":6.6484,"h":6.6484,"l":6.6484,"n":1,"o":6.6484,"t":"2026-10-15T22:45:00Z","v":1000,"vw":6.6484},{"c":6.59,"h":6.61,"l":6.59,"n":14,"o":6.61,"t":"2026-10-15T22:50:00Z","v":3385,"vw":6.605031},{"c":6.6,"h":6.6,"l":6.6,"n":6,"o":6.6,"t":"2026-10-15T22:55:00Z","v":2340,"vw":6.6},{"c":6.59,"h":6.62,"l":6.59,"n":7,"o":6.59,"t":"2026-10-15T23:00:00Z","v":4587,"vw":6.597212},{"c":6.58,"h":6.6,"l":6.58,"n":14,"o":6.6,"t":"2026-10-15T23:05:00Z","v":6670,"vw":6.591735},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-15T23:10:00Z","v":370,"vw":6.65},{"c":6.65,"h":6.66,"l":6.6,"n":13,"o":6.66,"t":"2026-10-15T23:15:00Z","v":5450,"vw":6.603649},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-15T23:20:00Z","v":510,"vw":6.61},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-15T23:25:00Z","v":630,"vw":6.62},{"c":6.59,"h":6.59,"l":6.59,"n":6,"o":6.59,"t":"2026-10-15T23:30:00Z","v":2733,"vw":6.59},{"c":6.579,"h":6.59,"l":6.5709,"n":9,"o":6.59,"t":"2026-10-15T23:35:00Z","v":6250,"vw":6.579062},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-15T23:40:00Z","v":448,"vw":6.55},{"c":6.5,"h":6.57,"l":6.5,"n":36,"o":6.57,"t":"2026-10-15T23:45:00Z","v":10315,"vw":6.54537},{"c":6.48,"h":6.48,"l":6.47,"n":53,"o":6.48,"t":"2026-10-15T23:50:00Z","v":9160,"vw":6.475106},{"c":6.5,"h":6.51,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T23:55:00Z","v":590,"vw":6.50322},{"c":6.32,"h":6.66,"l":6.27,"n":299,"o":6.36,"t":"2026-10-16T08:00:00Z","v":47178,"vw":6.390695},{"c":6.3496,"h":6.35,"l":6.31,"n":24,"o":6.35,"t":"2026-10-16T08:05:00Z","v":6866,"vw":6.315471},{"c":6.28,"h":6.34,"l":6.28,"n":21,"o":6.34,"t":"2026-10-16T08:10:00Z","v":4333,"vw":6.31405},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-10-16T08:15:00Z","v":750,"vw":6.26},{"c":6.29,"h":6.31,"l":6.29,"n":9,"o":6.3,"t":"2026-10-16T08:20:00Z","v":4903,"vw":6.305175},{"c":6.32,"h":6.32,"l":6.3,"n":4,"o":6.3,"t":"2026-10-16T08:25:00Z","v":2706,"vw":6.300739},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-16T08:30:00Z","v":650,"vw":6.31},{"c":6.35,"h":6.35,"l":6.32,"n":15,"o":6.32,"t":"2026-10-16T08:35:00Z","v":5182,"vw":6.323556},{"c":6.35,"h":6.35,"l":6.34,"n":10,"o":6.34,"t":"2026-10-16T08:40:00Z","v":4419,"vw":6.346673},{"c":6.3,"h":6.3401,"l":6.3,"n":10,"o":6.3401,"t":"2026-10-16T08:45:00Z","v":7869,"vw":6.335529},{"c":6.29,"h":6.3,"l":6.29,"n":7,"o":6.3,"t":"2026-10-16T08:50:00Z","v":1352,"vw":6.297692},{"c":6.27,"h":6.27,"l":6.27,"n":9,"o":6.27,"t":"2026-10-16T08:55:00Z","v":4274,"vw":6.27},{"c":6.24,"h":6.24,"l":6.2,"n":6,"o":6.21,"t":"2026-10-16T09:00:00Z","v":2134,"vw":6.226105},{"c":6.28,"h":6.29,"l":6.28,"n":13,"o":6.29,"t":"2026-10-16T09:05:00Z","v":3300,"vw":6.285938},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-16T09:10:00Z","v":122,"vw":6.27},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-16T09:15:00Z","v":3103,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-16T09:20:00Z","v":2801,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-16T09:30:00Z","v":1300,"vw":6.29},{"c":6.3,"h":6.3,"l":6.3,"n":12,"o":6.3,"t":"2026-10-16T09:35:00Z","v":4202,"vw":6.3},{"c":6.28,"h":6.29,"l":6.28,"n":12,"o":6.29,"t":"2026-10-16T09:40:00Z","v":2906,"vw":6.285172},{"c":6.29,"h":6.31,"l":6.29,"n":8,"o":6.31,"t":"2026-10-16T09:45:00Z","v":2430,"vw":6.29856},{"c":6.28,"h":6.3,"l":6.28,"n":8,"o":6.3,"t":"2026-10-16T09:55:00Z","v":4411,"vw":6.297733},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-16T10:00:00Z","v":200,"vw":6.26},{"c":6.24,"h":6.28,"l":6.24,"n":7,"o":6.27,"t":"2026-10-16T10:05:00Z","v":2500,"vw":6.2648},{"c":6.23,"h":6.24,"l":6.23,"n":3,"o":6.24,"t":"2026-10-16T10:25:00Z","v":1008,"vw":6.238008},{"c":6.2,"h":6.2,"l":6.2,"n":7,"o":6.2,"t":"2026-10-16T10:30:00Z","v":1626,"vw":6.2},{"c":6.22,"h":6.22,"l":6.22,"n":3,"o":6.22,"t":"2026-10-16T10:35:00Z","v":1718,"vw":6.22},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-16T10:40:00Z","v":108,"vw":6.27},{"c":6.25,"h":6.26,"l":6.25,"n":5,"o":6.26,"t":"2026-10-16T10:45:00Z","v":1884,"vw":6.258235},{"c":6.25,"h":6.28,"l":6.23,"n":40,"o":6.26,"t":"2026-10-16T11:00:00Z","v":23339,"vw":6.254455},{"c":6.25,"h":6.26,"l":6.25,"n":33,"o":6.25,"t":"2026-10-16T11:05:00Z","v":23249,"vw":6.250043},{"c":6.29,"h":6.29,"l":6.26,"n":9,"o":6.26,"t":"2026-10-16T11:10:00Z","v":1646,"vw":6.264573},{"c":6.27,"h":6.28,"l":6.27,"n":23,"o":6.28,"t":"2026-10-16T11:15:00Z","v":4625,"vw":6.279223},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-16T11:20:00Z","v":200,"vw":6.29},{"c":6.25,"h":6.29,"l":6.25,"n":6,"o":6.29,"t":"2026-10-16T11:25:00Z","v":1110,"vw":6.255229},{"c":6.24,"h":6.2583,"l":6.24,"n":11,"o":6.2583,"t":"2026-10-16T11:30:00Z","v":4118,"vw":6.249752},{"c":6.24,"h":6.25,"l":6.24,"n":11,"o":6.25,"t":"2026-10-16T11:35:00Z","v":3976,"vw":6.246707},{"c":6.22,"h":6.24,"l":6.22,"n":26,"o":6.23,"t":"2026-10-16T11:40:00Z","v":3154,"vw":6.222908},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-16T11:45:00Z","v":2400,"vw":6.22},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-16T12:00:00Z","v":600,"vw":6.27},{"c":6.24,"h":6.27,"l":6.24,"n":8,"o":6.27,"t":"2026-10-16T12:10:00Z","v":2600,"vw":6.26},{"c":6.22,"h":6.23,"l":6.2101,"n":38,"o":6.23,"t":"2026-10-16T12:15:00Z","v":18082,"vw":6.21827},{"c":6.2489,"h":6.2489,"l":6.23,"n":5,"o":6.23,"t":"2026-10-16T12:20:00Z","v":1850,"vw":6.233395},{"c":6.27,"h":6.27,"l":6.27,"n":5,"o":6.27,"t":"2026-10-16T12:25:00Z","v":500,"vw":6.27},{"c":6.3069,"h":6.3069,"l":6.29,"n":14,"o":6.29,"t":"2026-10-16T12:30:00Z","v":13033,"vw":6.296079},{"c":6.28,"h":6.3,"l":6.28,"n":8,"o":6.3,"t":"2026-10-16T12:35:00Z","v":1705,"vw":6.284089},{"c":6.28,"h":6.29,"l":6.28,"n":13,"o":6.29,"t":"2026-10-16T12:40:00Z","v":2303,"vw":6.282673},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-16T12:45:00Z","v":100,"vw":6.27},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-16T12:50:00Z","v":1000,"vw":6.23},{"c":6.25,"h":6.27,"l":6.25,"n":4,"o":6.27,"t":"2026-10-16T12:55:00Z","v":1161,"vw":6.252321},{"c":6.24,"h":6.26,"l":6.24,"n":18,"o":6.26,"t":"2026-10-16T13:00:00Z","v":5350,"vw":6.254811},{"c":6.25,"h":6.25,"l":6.24,"n":11,"o":6.24,"t":"2026-10-16T13:05:00Z","v":2994,"vw":6.242318},{"c":6.27,"h":6.27,"l":6.25,"n":8,"o":6.25,"t":"2026-10-16T13:10:00Z","v":550,"vw":6.26},{"c":6.25,"h":6.26,"l":6.25,"n":7,"o":6.26,"t":"2026-10-16T13:15:00Z","v":890,"vw":6.25241},{"c":6.26,"h":6.26,"l":6.24,"n":7,"o":6.24,"t":"2026-10-16T13:20:00Z","v":470,"vw":6.25},{"c":6.22,"h":6.29,"l":6.21,"n":81,"o":6.26,"t":"2026-10-16T13:25:00Z","v":12421,"vw":6.262662},{"c":6.09,"h":6.24,"l":6.04,"n":367,"o":6.23,"t":"2026-10-16T13:30:00Z","v":100055,"vw":6.127576},{"c":6.12,"h":6.14,"l":6.04,"n":231,"o":6.105,"t":"2026-10-16T13:35:00Z","v":62512,"vw":6.095794},{"c":6.15,"h":6.1514,"l":6.08,"n":176,"o":6.125,"t":"2026-10-16T13:40:00Z","v":55317,"vw":6.117169},{"c":6.03,"h":6.165,"l":6.0026,"n":188,"o":6.16,"t":"2026-10-16T13:45:00Z","v":55919,"vw":6.073959},{"c":5.96,"h":6.0399,"l":5.925,"n":295,"o":6.02,"t":"2026-10-16T13:50:00Z","v":132403,"vw":5.962771},{"c":5.96,"h":5.965,"l":5.8893,"n":230,"o":5.95,"t":"2026-10-16T13:55:00Z","v":91165,"vw":5.924711},{"c":6.01,"h":6.02,"l":5.93,"n":119,"o":5.97,"t":"2026-10-16T14:00:00Z","v":63652,"vw":5.968353},{"c":5.965,"h":6,"l":5.94,"n":67,"o":6,"t":"2026-10-16T14:05:00Z","v":25037,"vw":5.963557},{"c":5.96,"h":5.96,"l":5.91,"n":93,"o":5.94,"t":"2026-10-16T14:10:00Z","v":35941,"vw":5.938831},{"c":5.9366,"h":5.98,"l":5.935,"n":149,"o":5.97,"t":"2026-10-16T14:15:00Z","v":151905,"vw":5.951497},{"c":5.96,"h":5.9675,"l":5.91,"n":138,"o":5.94,"t":"2026-10-16T14:20:00Z","v":62482,"vw":5.935294},{"c":5.995,"h":5.995,"l":5.9588,"n":55,"o":5.96,"t":"2026-10-16T14:25:00Z","v":31515,"vw":5.966362},{"c":6.06,"h":6.06,"l":5.995,"n":97,"o":5.995,"t":"2026-10-16T14:30:00Z","v":60967,"vw":6.026337},{"c":6.11,"h":6.1194,"l":6.055,"n":60,"o":6.055,"t":"2026-10-16T14:35:00Z","v":26241,"vw":6.097047},{"c":6.1,"h":6.13,"l":6.065,"n":87,"o":6.125,"t":"2026-10-16T14:40:00Z","v":34480,"vw":6.099741},{"c":6.0999,"h":6.1,"l":6.075,"n":28,"o":6.095,"t":"2026-10-16T14:45:00Z","v":7536,"vw":6.090434},{"c":6.03,"h":6.115,"l":6.03,"n":40,"o":6.1014,"t":"2026-10-16T14:50:00Z","v":15071,"vw":6.06084},{"c":6.05,"h":6.0574,"l":6.02,"n":25,"o":6.03,"t":"2026-10-16T14:55:00Z","v":8922,"vw":6.041396},{"c":6,"h":6.03,"l":5.99,"n":59,"o":6.03,"t":"2026-10-16T15:00:00Z","v":23145,"vw":6.006417},{"c":5.9416,"h":6,"l":5.941,"n":40,"o":6,"t":"2026-10-16T15:05:00Z","v":25943,"vw":5.962923},{"c":5.97,"h":5.99,"l":5.935,"n":38,"o":5.9412,"t":"2026-10-16T15:10:00Z","v":13959,"vw":5.961782},{"c":5.985,"h":5.9981,"l":5.97,"n":31,"o":5.99,"t":"2026-10-16T15:15:00Z","v":47004,"vw":5.987999},{"c":5.96,"h":5.99,"l":5.93,"n":43,"o":5.99,"t":"2026-10-16T15:20:00Z","v":22197,"vw":5.958815},{"c":5.98,"h":5.985,"l":5.968,"n":32,"o":5.968,"t":"2026-10-16T15:25:00Z","v":12091,"vw":5.979654},{"c":6.0129,"h":6.02,"l":5.99,"n":33,"o":5.99,"t":"2026-10-16T15:30:00Z","v":18909,"vw":6.008149},{"c":6.035,"h":6.0398,"l":6,"n":29,"o":6.0199,"t":"2026-10-16T15:35:00Z","v":18452,"vw":6.030595},{"c":6.025,"h":6.04,"l":6.02,"n":38,"o":6.04,"t":"2026-10-16T15:40:00Z","v":21439,"vw":6.024944},{"c":6.04,"h":6.05,"l":6.005,"n":29,"o":6.015,"t":"2026-10-16T15:45:00Z","v":11385,"vw":6.03178},{"c":5.975,"h":6.035,"l":5.975,"n":30,"o":6.035,"t":"2026-10-16T15:50:00Z","v":7693,"vw":6.011851},{"c":5.995,"h":5.995,"l":5.98,"n":19,"o":5.98,"t":"2026-10-16T15:55:00Z","v":9688,"vw":5.988612},{"c":5.9879,"h":5.99,"l":5.945,"n":50,"o":5.99,"t":"2026-10-16T16:00:00Z","v":14379,"vw":5.970391},{"c":5.985,"h":6.01,"l":5.9707,"n":27,"o":5.985,"t":"2026-10-16T16:05:00Z","v":8404,"vw":5.995981},{"c":6.02,"h":6.02,"l":5.99,"n":14,"o":5.99,"t":"2026-10-16T16:10:00Z","v":1696,"vw":6.004993},{"c":6.02,"h":6.045,"l":6.02,"n":42,"o":6.035,"t":"2026-10-16T16:15:00Z","v":11159,"vw":6.031735},{"c":6.0301,"h":6.0301,"l":6.025,"n":10,"o":6.03,"t":"2026-10-16T16:20:00Z","v":2257,"vw":6.029772},{"c":6.05,"h":6.0579,"l":6.0399,"n":51,"o":6.04,"t":"2026-10-16T16:25:00Z","v":12090,"vw":6.04533},{"c":6.015,"h":6.04,"l":6.015,"n":34,"o":6.03,"t":"2026-10-16T16:30:00Z","v":14439,"vw":6.025831},{"c":6.06,"h":6.06,"l":6.0014,"n":24,"o":6.01,"t":"2026-10-16T16:35:00Z","v":5942,"vw":6.023554},{"c":6.06,"h":6.06,"l":6.045,"n":28,"o":6.06,"t":"2026-10-16T16:40:00Z","v":5991,"vw":6.052308},{"c":6.03,"h":6.07,"l":6.03,"n":25,"o":6.07,"t":"2026-10-16T16:45:00Z","v":10301,"vw":6.04598},{"c":6.03,"h":6.03,"l":6.005,"n":32,"o":6.0209,"t":"2026-10-16T16:50:00Z","v":18652,"vw":6.017152},{"c":6.035,"h":6.035,"l":6.01,"n":16,"o":6.01,"t":"2026-10-16T16:55:00Z","v":5571,"vw":6.018568},{"c":6,"h":6.05,"l":6,"n":46,"o":6.035,"t":"2026-10-16T17:00:00Z","v":16048,"vw":6.029272},{"c":5.9775,"h":6,"l":5.96,"n":57,"o":6,"t":"2026-10-16T17:05:00Z","v":23584,"vw":5.979611},{"c":5.945,"h":5.97,"l":5.935,"n":41,"o":5.97,"t":"2026-10-16T17:10:00Z","v":11627,"vw":5.954258},{"c":5.852,"h":5.95,"l":5.852,"n":318,"o":5.95,"t":"2026-10-16T17:15:00Z","v":114182,"vw":5.898689},{"c":5.855,"h":5.86,"l":5.815,"n":144,"o":5.85,"t":"2026-10-16T17:20:00Z","v":98344,"vw":5.830721},{"c":5.875,"h":5.895,"l":5.84,"n":40,"o":5.85,"t":"2026-10-16T17:25:00Z","v":14574,"vw":5.860597},{"c":5.89,"h":5.89,"l":5.87,"n":38,"o":5.88,"t":"2026-10-16T17:30:00Z","v":9698,"vw":5.881851},{"c":5.88,"h":5.9198,"l":5.88,"n":30,"o":5.8921,"t":"2026-10-16T17:35:00Z","v":16329,"vw":5.892162},{"c":5.97,"h":5.975,"l":5.878,"n":46,"o":5.878,"t":"2026-10-16T17:40:00Z","v":22174,"vw":5.901315},{"c":5.93,"h":5.98,"l":5.93,"n":35,"o":5.97,"t":"2026-10-16T17:45:00Z","v":13180,"vw":5.955612},{"c":5.92,"h":5.9388,"l":5.9,"n":21,"o":5.93,"t":"2026-10-16T17:50:00Z","v":5510,"vw":5.915529},{"c":5.9,"h":5.91,"l":5.89,"n":22,"o":5.91,"t":"2026-10-16T17:55:00Z","v":5595,"vw":5.900383},{"c":5.87,"h":5.9,"l":5.86,"n":42,"o":5.89,"t":"2026-10-16T18:00:00Z","v":21838,"vw":5.882633},{"c":5.92,"h":5.92,"l":5.8701,"n":33,"o":5.8712,"t":"2026-10-16T18:05:00Z","v":22709,"vw":5.883381},{"c":5.92,"h":5.925,"l":5.905,"n":19,"o":5.91,"t":"2026-10-16T18:10:00Z","v":2762,"vw":5.911493},{"c":5.89,"h":5.92,"l":5.89,"n":30,"o":5.92,"t":"2026-10-16T18:15:00Z","v":7411,"vw":5.913176},{"c":5.9,"h":5.9,"l":5.88,"n":25,"o":5.885,"t":"2026-10-16T18:20:00Z","v":16897,"vw":5.891238},{"c":5.91,"h":5.91,"l":5.8933,"n":26,"o":5.9066,"t":"2026-10-16T18:25:00Z","v":6318,"vw":5.906257},{"c":5.89,"h":5.91,"l":5.8703,"n":21,"o":5.91,"t":"2026-10-16T18:30:00Z","v":6662,"vw":5.879327},{"c":5.89,"h":5.9,"l":5.88,"n":55,"o":5.89,"t":"2026-10-16T18:35:00Z","v":17873,"vw":5.88827},{"c":5.87,"h":5.9,"l":5.86,"n":32,"o":5.9,"t":"2026-10-16T18:40:00Z","v":10899,"vw":5.877996},{"c":5.86,"h":5.87,"l":5.85,"n":37,"o":5.87,"t":"2026-10-16T18:45:00Z","v":15168,"vw":5.858506},{"c":5.8318,"h":5.86,"l":5.83,"n":50,"o":5.86,"t":"2026-10-16T18:50:00Z","v":11245,"vw":5.838424},{"c":5.83,"h":5.835,"l":5.82,"n":49,"o":5.831,"t":"2026-10-16T18:55:00Z","v":9580,"vw":5.828622},{"c":5.82,"h":5.84,"l":5.815,"n":56,"o":5.84,"t":"2026-10-16T19:00:00Z","v":16139,"vw":5.82818},{"c":5.8,"h":5.82,"l":5.77,"n":161,"o":5.815,"t":"2026-10-16T19:05:00Z","v":29881,"vw":5.795482},{"c":5.88,"h":5.88,"l":5.8001,"n":22,"o":5.82,"t":"2026-10-16T19:10:00Z","v":3692,"vw":5.832636},{"c":5.89,"h":5.91,"l":5.875,"n":59,"o":5.9,"t":"2026-10-16T19:15:00Z","v":13970,"vw":5.899365},{"c":5.9299,"h":5.93,"l":5.9088,"n":40,"o":5.9198,"t":"2026-10-16T19:20:00Z","v":10583,"vw":5.920674},{"c":5.945,"h":5.95,"l":5.9275,"n":29,"o":5.93,"t":"2026-10-16T19:25:00Z","v":6291,"vw":5.939025},{"c":5.885,"h":5.965,"l":5.87,"n":37,"o":5.965,"t":"2026-10-16T19:30:00Z","v":40154,"vw":5.880234},{"c":5.88,"h":5.89,"l":5.85,"n":51,"o":5.89,"t":"2026-10-16T19:35:00Z","v":14507,"vw":5.864406},{"c":5.8097,"h":5.89,"l":5.8097,"n":95,"o":5.89,"t":"2026-10-16T19:40:00Z","v":44609,"vw":5.847016},{"c":5.775,"h":5.8079,"l":5.775,"n":142,"o":5.8079,"t":"2026-10-16T19:45:00Z","v":59753,"vw":5.795487},{"c":5.805,"h":5.81,"l":5.765,"n":76,"o":5.79,"t":"2026-10-16T19:50:00Z","v":27238,"vw":5.795466},{"c":5.77,"h":5.83,"l":5.77,"n":140,"o":5.815,"t":"2026-10-16T19:55:00Z","v":56644,"vw":5.816276},{"c":5.8,"h":5.81,"l":5.79,"n":22,"o":5.8,"t":"2026-10-16T20:00:00Z","v":5426,"vw":5.801654},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-16T20:05:00Z","v":1500,"vw":5.81},{"c":5.795,"h":5.81,"l":5.79,"n":44,"o":5.81,"t":"2026-10-16T20:10:00Z","v":4291,"vw":5.798959},{"c":5.77,"h":5.795,"l":5.77,"n":18,"o":5.795,"t":"2026-10-16T20:15:00Z","v":3309,"vw":5.780163},{"c":5.8,"h":5.8,"l":5.79,"n":25,"o":5.79,"t":"2026-10-16T20:25:00Z","v":2600,"vw":5.795658},{"c":5.805,"h":5.8097,"l":5.8,"n":8,"o":5.8,"t":"2026-10-16T20:30:00Z","v":825,"vw":5.803168},{"c":5.8096,"h":5.8096,"l":5.8096,"n":1,"o":5.8096,"t":"2026-10-16T20:35:00Z","v":1000,"vw":5.8096},{"c":5.825,"h":5.825,"l":5.82,"n":2,"o":5.82,"t":"2026-10-16T20:40:00Z","v":200,"vw":5.8225},{"c":5.8197,"h":5.8399,"l":5.8197,"n":11,"o":5.83,"t":"2026-10-16T20:45:00Z","v":7810,"vw":5.837307},{"c":5.83,"h":5.83,"l":5.82,"n":14,"o":5.82,"t":"2026-10-16T20:50:00Z","v":1927,"vw":5.821793},{"c":5.8595,"h":5.8595,"l":5.8595,"n":1,"o":5.8595,"t":"2026-10-16T20:55:00Z","v":900,"vw":5.8595},{"c":5.78,"h":5.8,"l":5.78,"n":6,"o":5.8,"t":"2026-10-16T21:00:00Z","v":1216,"vw":5.783333},{"c":5.8461,"h":5.8461,"l":5.77,"n":8,"o":5.77,"t":"2026-10-16T21:05:00Z","v":28600,"vw":5.772256},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T21:10:00Z","v":469,"vw":5.82},{"c":5.81,"h":5.81,"l":5.8,"n":3,"o":5.8,"t":"2026-10-16T21:20:00Z","v":4230,"vw":5.809524},{"c":5.8,"h":5.8199,"l":5.8,"n":6,"o":5.8199,"t":"2026-10-16T21:25:00Z","v":6393,"vw":5.815623},{"c":5.81,"h":5.81,"l":5.81,"n":31,"o":5.81,"t":"2026-10-16T21:30:00Z","v":3870,"vw":5.81},{"c":5.81,"h":5.8292,"l":5.81,"n":9,"o":5.8292,"t":"2026-10-16T21:40:00Z","v":973,"vw":5.812117},{"c":5.8199,"h":5.8199,"l":5.8199,"n":6,"o":5.8199,"t":"2026-10-16T21:45:00Z","v":347,"vw":5.8199},{"c":5.7985,"h":5.7985,"l":5.765,"n":7,"o":5.765,"t":"2026-10-16T21:55:00Z","v":510,"vw":5.783738},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.8},{"c":5.78,"h":5.8,"l":5.78,"n":3,"o":5.8,"t":"2026-10-16T22:05:00Z","v":515,"vw":5.784466},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-10-16T22:10:00Z","v":189,"vw":5.76},{"c":5.75,"h":5.75,"l":5.75,"n":10,"o":5.75,"t":"2026-10-16T22:15:00Z","v":1006,"vw":5.75},{"c":5.75,"h":5.7987,"l":5.75,"n":9,"o":5.75,"t":"2026-10-16T22:30:00Z","v":2555,"vw":5.783505},{"c":5.77,"h":5.77,"l":5.75,"n":4,"o":5.75,"t":"2026-10-16T22:35:00Z","v":658,"vw":5.75659},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-16T22:40:00Z","v":9999,"vw":5.73},{"c":5.74,"h":5.74,"l":5.73,"n":8,"o":5.73,"t":"2026-10-16T22:45:00Z","v":4000,"vw":5.733692},{"c":5.74,"h":5.74,"l":5.72,"n":107,"o":5.73,"t":"2026-10-16T22:55:00Z","v":9189,"vw":5.726246},{"c":5.76,"h":5.76,"l":5.73,"n":3,"o":5.74,"t":"2026-10-16T23:00:00Z","v":1300,"vw":5.742308},{"c":5.75,"h":5.7507,"l":5.75,"n":4,"o":5.7507,"t":"2026-10-16T23:05:00Z","v":3012,"vw":5.750233},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T23:10:00Z","v":700,"vw":5.75},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-16T23:15:00Z","v":100,"vw":5.79},{"c":5.7895,"h":5.7895,"l":5.7895,"n":1,"o":5.7895,"t":"2026-10-16T23:20:00Z","v":100,"vw":5.7895},{"c":5.78,"h":5.78,"l":5.77,"n":2,"o":5.77,"t":"2026-10-16T23:25:00Z","v":2675,"vw":5.779346},{"c":5.73,"h":5.73,"l":5.73,"n":6,"o":5.73,"t":"2026-10-16T23:30:00Z","v":5300,"vw":5.73},{"c":5.76,"h":5.7778,"l":5.75,"n":10,"o":5.75,"t":"2026-10-16T23:40:00Z","v":6707,"vw":5.762385},{"c":5.78,"h":5.78,"l":5.77,"n":2,"o":5.77,"t":"2026-10-16T23:45:00Z","v":753,"vw":5.778433},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-16T23:50:00Z","v":500,"vw":5.78},{"c":5.8354,"h":5.8354,"l":5.7986,"n":24,"o":5.8,"t":"2026-10-16T23:55:00Z","v":9176,"vw":5.801939},{"c":6.22,"h":6.22,"l":6.08,"n":116,"o":6.13,"t":"2026-10-19T08:00:00Z","v":30493,"vw":6.126062},{"c":6.22,"h":6.22,"l":6.18,"n":2,"o":6.18,"t":"2026-10-19T08:05:00Z","v":428,"vw":6.198692},{"c":6.2,"h":6.2,"l":6.2,"n":16,"o":6.2,"t":"2026-10-19T08:10:00Z","v":4914,"vw":6.2},{"c":6.18,"h":6.21,"l":6.18,"n":13,"o":6.2,"t":"2026-10-19T08:15:00Z","v":2400,"vw":6.193333},{"c":6.27,"h":6.27,"l":6.26,"n":6,"o":6.26,"t":"2026-10-19T08:30:00Z","v":3300,"vw":6.268485},{"c":6.26,"h":6.26,"l":6.25,"n":4,"o":6.25,"t":"2026-10-19T08:35:00Z","v":1388,"vw":6.257474},{"c":6.26,"h":6.26,"l":6.25,"n":3,"o":6.25,"t":"2026-10-19T08:40:00Z","v":1454,"vw":6.259259},{"c":6.27,"h":6.27,"l":6.27,"n":10,"o":6.27,"t":"2026-10-19T08:45:00Z","v":3943,"vw":6.27},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-19T08:55:00Z","v":100,"vw":6.24},{"c":6.19,"h":6.21,"l":6.19,"n":5,"o":6.21,"t":"2026-10-19T09:00:00Z","v":980,"vw":6.198889},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-19T09:05:00Z","v":100,"vw":6.2},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-19T09:10:00Z","v":500,"vw":6.22},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-19T09:15:00Z","v":500,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-19T09:20:00Z","v":1000,"vw":6.21},{"c":6.25,"h":6.25,"l":6.249,"n":7,"o":6.249,"t":"2026-10-19T09:25:00Z","v":901,"vw":6.249556},{"c":6.23,"h":6.24,"l":6.23,"n":17,"o":6.24,"t":"2026-10-19T09:35:00Z","v":4629,"vw":6.23108},{"c":6.23,"h":6.23,"l":6.23,"n":9,"o":6.23,"t":"2026-10-19T09:40:00Z","v":2200,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":5,"o":6.23,"t":"2026-10-19T09:45:00Z","v":1267,"vw":6.23},{"c":6.24,"h":6.24,"l":6.24,"n":8,"o":6.24,"t":"2026-10-19T09:50:00Z","v":386,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T09:55:00Z","v":419,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-19T10:00:00Z","v":350,"vw":6.26},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-19T10:05:00Z","v":830,"vw":6.27},{"c":6.2799,"h":6.2799,"l":6.2799,"n":2,"o":6.2799,"t":"2026-10-19T10:10:00Z","v":215,"vw":6.2799},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-10-19T10:15:00Z","v":262,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T10:20:00Z","v":200,"vw":6.25},{"c":6.23,"h":6.24,"l":6.23,"n":21,"o":6.24,"t":"2026-10-19T10:25:00Z","v":3750,"vw":6.235221},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-19T10:30:00Z","v":500,"vw":6.22},{"c":6.31,"h":6.31,"l":6.25,"n":14,"o":6.25,"t":"2026-10-19T10:35:00Z","v":13644,"vw":6.267822},{"c":6.27,"h":6.28,"l":6.27,"n":12,"o":6.28,"t":"2026-10-19T10:40:00Z","v":3479,"vw":6.2725},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-19T10:45:00Z","v":250,"vw":6.31},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-19T10:50:00Z","v":430,"vw":6.31},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-19T10:55:00Z","v":900,"vw":6.33},{"c":6.261,"h":6.32,"l":6.26,"n":42,"o":6.32,"t":"2026-10-19T11:00:00Z","v":23933,"vw":6.28065},{"c":6.27,"h":6.27,"l":6.25,"n":24,"o":6.2501,"t":"2026-10-19T11:05:00Z","v":25854,"vw":6.251467},{"c":6.2504,"h":6.2604,"l":6.25,"n":28,"o":6.2604,"t":"2026-10-19T11:10:00Z","v":11738,"vw":6.25135},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-19T11:15:00Z","v":200,"vw":6.24},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T11:25:00Z","v":100,"vw":6.25},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-19T11:30:00Z","v":404,"vw":6.21},{"c":6.22,"h":6.22,"l":6.2198,"n":4,"o":6.2198,"t":"2026-10-19T11:35:00Z","v":1150,"vw":6.219818},{"c":6.26,"h":6.27,"l":6.25,"n":5,"o":6.25,"t":"2026-10-19T11:45:00Z","v":1314,"vw":6.26306},{"c":6.2692,"h":6.2692,"l":6.2692,"n":1,"o":6.2692,"t":"2026-10-19T11:50:00Z","v":300,"vw":6.2692},{"c":6.2686,"h":6.2692,"l":6.2686,"n":2,"o":6.2692,"t":"2026-10-19T11:55:00Z","v":10500,"vw":6.268629},{"c":6.2757,"h":6.28,"l":6.2757,"n":8,"o":6.28,"t":"2026-10-19T12:00:00Z","v":1950,"vw":6.279559},{"c":6.3003,"h":6.3003,"l":6.2983,"n":6,"o":6.3,"t":"2026-10-19T12:05:00Z","v":1489,"vw":6.299449},{"c":6.32,"h":6.32,"l":6.29,"n":6,"o":6.3077,"t":"2026-10-19T12:10:00Z","v":5971,"vw":6.308389},{"c":6.3,"h":6.32,"l":6.29,"n":36,"o":6.32,"t":"2026-10-19T12:15:00Z","v":10530,"vw":6.298915},{"c":6.3115,"h":6.3115,"l":6.3001,"n":4,"o":6.31,"t":"2026-10-19T12:20:00Z","v":990,"vw":6.309745},{"c":6.3031,"h":6.3031,"l":6.3031,"n":1,"o":6.3031,"t":"2026-10-19T12:25:00Z","v":500,"vw":6.3031},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-19T12:30:00Z","v":666,"vw":6.3},{"c":6.3,"h":6.31,"l":6.3,"n":12,"o":6.3091,"t":"2026-10-19T12:35:00Z","v":1578,"vw":6.306696},{"c":6.29,"h":6.3,"l":6.29,"n":12,"o":6.3,"t":"2026-10-19T12:40:00Z","v":2503,"vw":6.29513},{"c":6.2882,"h":6.297,"l":6.2882,"n":2,"o":6.297,"t":"2026-10-19T12:45:00Z","v":2108,"vw":6.296549},{"c":6.3057,"h":6.31,"l":6.3,"n":7,"o":6.31,"t":"2026-10-19T12:50:00Z","v":2853,"vw":6.301238},{"c":6.29,"h":6.3,"l":6.29,"n":6,"o":6.3,"t":"2026-10-19T12:55:00Z","v":2557,"vw":6.291267},{"c":6.31,"h":6.3115,"l":6.29,"n":19,"o":6.29,"t":"2026-10-19T13:00:00Z","v":6110,"vw":6.299681},{"c":6.33,"h":6.33,"l":6.31,"n":14,"o":6.31,"t":"2026-10-19T13:05:00Z","v":1980,"vw":6.326514},{"c":6.35,"h":6.35,"l":6.3203,"n":16,"o":6.3203,"t":"2026-10-19T13:10:00Z","v":6758,"vw":6.336962},{"c":6.352,"h":6.37,"l":6.33,"n":19,"o":6.33,"t":"2026-10-19T13:15:00Z","v":9346,"vw":6.348772},{"c":6.3597,"h":6.37,"l":6.3592,"n":14,"o":6.36,"t":"2026-10-19T13:20:00Z","v":3684,"vw":6.362489},{"c":6.3598,"h":6.38,"l":6.3598,"n":84,"o":6.37,"t":"2026-10-19T13:25:00Z","v":23868,"vw":6.373922},{"c":6.25,"h":6.36,"l":6.23,"n":282,"o":6.36,"t":"2026-10-19T13:30:00Z","v":55520,"vw":6.292243},{"c":6.23,"h":6.27,"l":6.19,"n":158,"o":6.25,"t":"2026-10-19T13:35:00Z","v":68480,"vw":6.228096},{"c":6.35,"h":6.365,"l":6.2,"n":192,"o":6.24,"t":"2026-10-19T13:40:00Z","v":78645,"vw":6.292798},{"c":6.34,"h":6.37,"l":6.33,"n":163,"o":6.35,"t":"2026-10-19T13:45:00Z","v":116622,"vw":6.349032},{"c":6.33,"h":6.42,"l":6.33,"n":194,"o":6.36,"t":"2026-10-19T13:50:00Z","v":90691,"vw":6.374466},{"c":6.27,"h":6.3108,"l":6.255,"n":78,"o":6.3001,"t":"2026-10-19T13:55:00Z","v":27490,"vw":6.288256},{"c":6.24,"h":6.3,"l":6.22,"n":87,"o":6.28,"t":"2026-10-19T14:00:00Z","v":32431,"vw":6.27104},{"c":6.3002,"h":6.31,"l":6.24,"n":106,"o":6.24,"t":"2026-10-19T14:05:00Z","v":113796,"vw":6.300985},{"c":6.39,"h":6.39,"l":6.29,"n":112,"o":6.31,"t":"2026-10-19T14:10:00Z","v":113250,"vw":6.341475},{"c":6.41,"h":6.42,"l":6.3811,"n":117,"o":6.4,"t":"2026-10-19T14:15:00Z","v":61770,"vw":6.399832},{"c":6.4488,"h":6.46,"l":6.395,"n":74,"o":6.41,"t":"2026-10-19T14:20:00Z","v":21575,"vw":6.441321},{"c":6.4475,"h":6.48,"l":6.445,"n":83,"o":6.45,"t":"2026-10-19T14:25:00Z","v":149970,"vw":6.468453},{"c":6.395,"h":6.4429,"l":6.39,"n":32,"o":6.4429,"t":"2026-10-19T14:30:00Z","v":4781,"vw":6.407985},{"c":6.4,"h":6.4301,"l":6.39,"n":38,"o":6.415,"t":"2026-10-19T14:35:00Z","v":21625,"vw":6.407297},{"c":6.4199,"h":6.43,"l":6.41,"n":26,"o":6.41,"t":"2026-10-19T14:40:00Z","v":6047,"vw":6.418095},{"c":6.405,"h":6.4625,"l":6.405,"n":36,"o":6.45,"t":"2026-10-19T14:45:00Z","v":9692,"vw":6.426427},{"c":6.4,"h":6.415,"l":6.39,"n":39,"o":6.41,"t":"2026-10-19T14:50:00Z","v":12043,"vw":6.402212},{"c":6.4,"h":6.43,"l":6.395,"n":14,"o":6.43,"t":"2026-10-19T14:55:00Z","v":5265,"vw":6.40847},{"c":6.4199,"h":6.42,"l":6.395,"n":17,"o":6.3976,"t":"2026-10-19T15:00:00Z","v":14833,"vw":6.401223},{"c":6.45,"h":6.46,"l":6.425,"n":59,"o":6.425,"t":"2026-10-19T15:05:00Z","v":28338,"vw":6.440769},{"c":6.445,"h":6.47,"l":6.44,"n":21,"o":6.451,"t":"2026-10-19T15:10:00Z","v":21073,"vw":6.453486},{"c":6.48,"h":6.48,"l":6.445,"n":40,"o":6.4507,"t":"2026-10-19T15:15:00Z","v":41496,"vw":6.460901},{"c":6.505,"h":6.505,"l":6.48,"n":63,"o":6.48,"t":"2026-10-19T15:20:00Z","v":60297,"vw":6.487156},{"c":6.4929,"h":6.51,"l":6.46,"n":35,"o":6.5,"t":"2026-10-19T15:25:00Z","v":10010,"vw":6.487357},{"c":6.535,"h":6.535,"l":6.4961,"n":37,"o":6.5006,"t":"2026-10-19T15:30:00Z","v":15233,"vw":6.51389},{"c":6.56,"h":6.56,"l":6.53,"n":18,"o":6.53,"t":"2026-10-19T15:35:00Z","v":4685,"vw":6.545117},{"c":6.565,"h":6.57,"l":6.545,"n":40,"o":6.5501,"t":"2026-10-19T15:40:00Z","v":9056,"vw":6.559186},{"c":6.5699,"h":6.58,"l":6.56,"n":26,"o":6.56,"t":"2026-10-19T15:45:00Z","v":9086,"vw":6.570726},{"c":6.552,"h":6.57,"l":6.5501,"n":20,"o":6.56,"t":"2026-10-19T15:50:00Z","v":6180,"vw":6.56043},{"c":6.56,"h":6.57,"l":6.542,"n":73,"o":6.56,"t":"2026-10-19T15:55:00Z","v":103610,"vw":6.563059},{"c":6.485,"h":6.545,"l":6.475,"n":57,"o":6.545,"t":"2026-10-19T16:00:00Z","v":26668,"vw":6.501211},{"c":6.465,"h":6.49,"l":6.465,"n":18,"o":6.49,"t":"2026-10-19T16:05:00Z","v":9447,"vw":6.480799},{"c":6.495,"h":6.5,"l":6.485,"n":10,"o":6.485,"t":"2026-10-19T16:10:00Z","v":683,"vw":6.493},{"c":6.48,"h":6.5075,"l":6.48,"n":12,"o":6.485,"t":"2026-10-19T16:15:00Z","v":12596,"vw":6.492065},{"c":6.471,"h":6.475,"l":6.47,"n":17,"o":6.4703,"t":"2026-10-19T16:20:00Z","v":10519,"vw":6.47155},{"c":6.45,"h":6.465,"l":6.4423,"n":22,"o":6.465,"t":"2026-10-19T16:25:00Z","v":22640,"vw":6.455738},{"c":6.43,"h":6.4402,"l":6.43,"n":30,"o":6.4402,"t":"2026-10-19T16:30:00Z","v":22198,"vw":6.435429},{"c":6.435,"h":6.4576,"l":6.435,"n":17,"o":6.44,"t":"2026-10-19T16:35:00Z","v":5899,"vw":6.447763},{"c":6.445,"h":6.4488,"l":6.445,"n":6,"o":6.4488,"t":"2026-10-19T16:40:00Z","v":2729,"vw":6.445281},{"c":6.4098,"h":6.43,"l":6.4098,"n":15,"o":6.43,"t":"2026-10-19T16:45:00Z","v":5847,"vw":6.416054},{"c":6.39,"h":6.4,"l":6.39,"n":22,"o":6.4,"t":"2026-10-19T16:50:00Z","v":3284,"vw":6.393737},{"c":6.3801,"h":6.4,"l":6.3801,"n":9,"o":6.3822,"t":"2026-10-19T16:55:00Z","v":3501,"vw":6.383283},{"c":6.39,"h":6.39,"l":6.38,"n":10,"o":6.38,"t":"2026-10-19T17:00:00Z","v":1256,"vw":6.384616},{"c":6.38,"h":6.395,"l":6.38,"n":9,"o":6.395,"t":"2026-10-19T17:05:00Z","v":2461,"vw":6.382458},{"c":6.3569,"h":6.365,"l":6.3525,"n":19,"o":6.3612,"t":"2026-10-19T17:10:00Z","v":4657,"vw":6.359384},{"c":6.375,"h":6.38,"l":6.35,"n":13,"o":6.36,"t":"2026-10-19T17:15:00Z","v":2356,"vw":6.362424},{"c":6.33,"h":6.36,"l":6.33,"n":10,"o":6.35,"t":"2026-10-19T17:20:00Z","v":8133,"vw":6.33973},{"c":6.345,"h":6.36,"l":6.34,"n":25,"o":6.345,"t":"2026-10-19T17:25:00Z","v":5353,"vw":6.34703},{"c":6.34,"h":6.35,"l":6.34,"n":4,"o":6.35,"t":"2026-10-19T17:30:00Z","v":1814,"vw":6.344722},{"c":6.33,"h":6.3375,"l":6.33,"n":10,"o":6.335,"t":"2026-10-19T17:35:00Z","v":4237,"vw":6.331278},{"c":6.34,"h":6.35,"l":6.32,"n":13,"o":6.335,"t":"2026-10-19T17:40:00Z","v":5100,"vw":6.331465},{"c":6.3,"h":6.335,"l":6.3,"n":70,"o":6.335,"t":"2026-10-19T17:45:00Z","v":25565,"vw":6.317323},{"c":6.31,"h":6.31,"l":6.305,"n":3,"o":6.305,"t":"2026-10-19T17:50:00Z","v":1051,"vw":6.309048},{"c":6.31,"h":6.315,"l":6.31,"n":3,"o":6.315,"t":"2026-10-19T17:55:00Z","v":700,"vw":6.314231},{"c":6.32,"h":6.357,"l":6.315,"n":21,"o":6.3496,"t":"2026-10-19T18:00:00Z","v":18911,"vw":6.332589},{"c":6.33,"h":6.33,"l":6.33,"n":10,"o":6.33,"t":"2026-10-19T18:05:00Z","v":4554,"vw":6.33},{"c":6.3394,"h":6.3394,"l":6.33,"n":9,"o":6.3383,"t":"2026-10-19T18:10:00Z","v":10304,"vw":6.337632},{"c":6.34,"h":6.34,"l":6.33,"n":6,"o":6.335,"t":"2026-10-19T18:15:00Z","v":2375,"vw":6.335},{"c":6.32,"h":6.34,"l":6.32,"n":6,"o":6.34,"t":"2026-10-19T18:20:00Z","v":2311,"vw":6.331739},{"c":6.3,"h":6.31,"l":6.2901,"n":9,"o":6.31,"t":"2026-10-19T18:25:00Z","v":5654,"vw":6.299752},{"c":6.2971,"h":6.305,"l":6.2971,"n":5,"o":6.3,"t":"2026-10-19T18:30:00Z","v":703,"vw":6.299548},{"c":6.325,"h":6.325,"l":6.3,"n":9,"o":6.3,"t":"2026-10-19T18:35:00Z","v":2447,"vw":6.310397},{"c":6.35,"h":6.35,"l":6.335,"n":13,"o":6.34,"t":"2026-10-19T18:40:00Z","v":4897,"vw":6.344386},{"c":6.35,"h":6.37,"l":6.3485,"n":8,"o":6.37,"t":"2026-10-19T18:45:00Z","v":1070,"vw":6.353397},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-19T18:55:00Z","v":1450,"vw":6.34},{"c":6.3501,"h":6.36,"l":6.34,"n":14,"o":6.34,"t":"2026-10-19T19:00:00Z","v":10312,"vw":6.350528},{"c":6.325,"h":6.3601,"l":6.325,"n":11,"o":6.3601,"t":"2026-10-19T19:05:00Z","v":6849,"vw":6.347941},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-19T19:10:00Z","v":400,"vw":6.32},{"c":6.34,"h":6.34,"l":6.325,"n":5,"o":6.325,"t":"2026-10-19T19:15:00Z","v":500,"vw":6.33372},{"c":6.4,"h":6.4,"l":6.3579,"n":7,"o":6.36,"t":"2026-10-19T19:20:00Z","v":1639,"vw":6.364342},{"c":6.36,"h":6.41,"l":6.36,"n":19,"o":6.41,"t":"2026-10-19T19:25:00Z","v":2689,"vw":6.384114},{"c":6.385,"h":6.385,"l":6.35,"n":26,"o":6.35,"t":"2026-10-19T19:30:00Z","v":3232,"vw":6.369941},{"c":6.42,"h":6.42,"l":6.415,"n":9,"o":6.4177,"t":"2026-10-19T19:35:00Z","v":39386,"vw":6.419078},{"c":6.425,"h":6.4475,"l":6.425,"n":12,"o":6.43,"t":"2026-10-19T19:40:00Z","v":2967,"vw":6.430692},{"c":6.415,"h":6.425,"l":6.41,"n":21,"o":6.42,"t":"2026-10-19T19:45:00Z","v":23354,"vw":6.422829},{"c":6.36,"h":6.41,"l":6.34,"n":84,"o":6.41,"t":"2026-10-19T19:50:00Z","v":42513,"vw":6.356758},{"c":6.31,"h":6.37,"l":6.31,"n":68,"o":6.36,"t":"2026-10-19T19:55:00Z","v":34188,"vw":6.352909},{"c":6.32,"h":6.32,"l":6.32,"n":12,"o":6.32,"t":"2026-10-19T20:00:00Z","v":5686,"vw":6.32},{"c":6.36,"h":6.36,"l":6.33,"n":10,"o":6.33,"t":"2026-10-19T20:05:00Z","v":1656,"vw":6.341713},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-19T20:10:00Z","v":500,"vw":6.35},{"c":6.3596,"h":6.3596,"l":6.3596,"n":1,"o":6.3596,"t":"2026-10-19T20:20:00Z","v":100,"vw":6.3596},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-19T20:30:00Z","v":120,"vw":6.35},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-19T20:35:00Z","v":120,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-10-19T20:40:00Z","v":1000,"vw":6.36},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-19T20:45:00Z","v":786,"vw":6.35},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-19T20:50:00Z","v":651,"vw":6.35},{"c":6.35,"h":6.36,"l":6.35,"n":23,"o":6.36,"t":"2026-10-19T21:00:00Z","v":2000,"vw":6.353839},{"c":6.37,"h":6.37,"l":6.37,"n":13,"o":6.37,"t":"2026-10-19T21:15:00Z","v":577,"vw":6.37},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-19T21:20:00Z","v":1000,"vw":6.37},{"c":6.3854,"h":6.3854,"l":6.384,"n":2,"o":6.384,"t":"2026-10-19T21:50:00Z","v":2000,"vw":6.3847},{"c":6.3898,"h":6.3898,"l":6.37,"n":3,"o":6.37,"t":"2026-10-19T22:00:00Z","v":500,"vw":6.37792},{"c":6.39,"h":6.39,"l":6.3888,"n":17,"o":6.39,"t":"2026-10-19T22:10:00Z","v":24283,"vw":6.389751},{"c":6.39,"h":6.4,"l":6.39,"n":5,"o":6.4,"t":"2026-10-19T22:25:00Z","v":1244,"vw":6.398276},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-19T22:35:00Z","v":500,"vw":6.39},{"c":6.37,"h":6.37,"l":6.37,"n":27,"o":6.37,"t":"2026-10-19T22:45:00Z","v":2932,"vw":6.37},{"c":6.38,"h":6.38,"l":6.3602,"n":3,"o":6.3602,"t":"2026-10-19T22:55:00Z","v":1709,"vw":6.368426},{"c":6.42,"h":6.43,"l":6.4,"n":19,"o":6.4,"t":"2026-10-19T23:00:00Z","v":10900,"vw":6.419861},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T23:10:00Z","v":100,"vw":6.4},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-19T23:15:00Z","v":2000,"vw":6.38},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-19T23:20:00Z","v":700,"vw":6.37},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-19T23:40:00Z","v":500,"vw":6.36},{"c":6.28,"h":6.31,"l":6.28,"n":8,"o":6.31,"t":"2026-10-19T23:45:00Z","v":4039,"vw":6.298066},{"c":6.3,"h":6.3,"l":6.27,"n":15,"o":6.27,"t":"2026-10-19T23:50:00Z","v":2536,"vw":6.295741},{"c":6.3197,"h":6.3197,"l":6.3,"n":10,"o":6.3,"t":"2026-10-19T23:55:00Z","v":1396,"vw":6.302137},{"c":5.81,"h":5.86,"l":5.79,"n":102,"o":5.85,"t":"2026-10-20T08:00:00Z","v":28710,"vw":5.829317},{"c":5.79,"h":5.86,"l":5.79,"n":23,"o":5.86,"t":"2026-10-20T08:05:00Z","v":6542,"vw":5.801539},{"c":5.81,"h":5.81,"l":5.79,"n":9,"o":5.8,"t":"2026-10-20T08:10:00Z","v":3600,"vw":5.801421},{"c":5.84,"h":5.84,"l":5.835,"n":3,"o":5.835,"t":"2026-10-20T08:15:00Z","v":1773,"vw":5.839036},{"c":5.84,"h":5.84,"l":5.83,"n":7,"o":5.83,"t":"2026-10-20T08:20:00Z","v":2800,"vw":5.830909},{"c":5.82,"h":5.82,"l":5.82,"n":28,"o":5.82,"t":"2026-10-20T08:25:00Z","v":1940,"vw":5.82},{"c":5.79,"h":5.81,"l":5.79,"n":9,"o":5.81,"t":"2026-10-20T08:30:00Z","v":4147,"vw":5.795479},{"c":5.83,"h":5.83,"l":5.81,"n":28,"o":5.81,"t":"2026-10-20T08:35:00Z","v":1967,"vw":5.821165},{"c":5.83,"h":5.83,"l":5.82,"n":15,"o":5.83,"t":"2026-10-20T08:40:00Z","v":2700,"vw":5.829057},{"c":5.79,"h":5.84,"l":5.79,"n":13,"o":5.83,"t":"2026-10-20T08:45:00Z","v":7039,"vw":5.823671},{"c":5.8,"h":5.8,"l":5.79,"n":6,"o":5.79,"t":"2026-10-20T08:50:00Z","v":2871,"vw":5.799303},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-20T08:55:00Z","v":100,"vw":5.78},{"c":5.75,"h":5.78,"l":5.75,"n":10,"o":5.78,"t":"2026-10-20T09:00:00Z","v":3930,"vw":5.774574},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-10-20T09:05:00Z","v":911,"vw":5.72},{"c":5.72,"h":5.73,"l":5.71,"n":30,"o":5.71,"t":"2026-10-20T09:10:00Z","v":8289,"vw":5.723057},{"c":5.73,"h":5.7394,"l":5.71,"n":11,"o":5.71,"t":"2026-10-20T09:15:00Z","v":1482,"vw":5.728531},{"c":5.7507,"h":5.7507,"l":5.74,"n":20,"o":5.74,"t":"2026-10-20T09:20:00Z","v":4164,"vw":5.748123},{"c":5.74,"h":5.749,"l":5.74,"n":7,"o":5.749,"t":"2026-10-20T09:25:00Z","v":4612,"vw":5.740196},{"c":5.74,"h":5.74,"l":5.74,"n":7,"o":5.74,"t":"2026-10-20T09:30:00Z","v":3040,"vw":5.74},{"c":5.71,"h":5.75,"l":5.71,"n":24,"o":5.75,"t":"2026-10-20T09:35:00Z","v":4558,"vw":5.743694},{"c":5.7,"h":5.72,"l":5.7,"n":11,"o":5.72,"t":"2026-10-20T09:40:00Z","v":1572,"vw":5.70139},{"c":5.7,"h":5.72,"l":5.7,"n":16,"o":5.71,"t":"2026-10-20T09:45:00Z","v":2552,"vw":5.701667},{"c":5.7,"h":5.71,"l":5.69,"n":72,"o":5.69,"t":"2026-10-20T09:50:00Z","v":26617,"vw":5.69371},{"c":5.73,"h":5.73,"l":5.72,"n":16,"o":5.72,"t":"2026-10-20T09:55:00Z","v":2721,"vw":5.724794},{"c":5.72,"h":5.73,"l":5.72,"n":17,"o":5.73,"t":"2026-10-20T10:00:00Z","v":2812,"vw":5.722711},{"c":5.72,"h":5.72,"l":5.72,"n":16,"o":5.72,"t":"2026-10-20T10:05:00Z","v":5670,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":19,"o":5.72,"t":"2026-10-20T10:10:00Z","v":9210,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":14,"o":5.72,"t":"2026-10-20T10:15:00Z","v":3294,"vw":5.72},{"c":5.73,"h":5.73,"l":5.73,"n":16,"o":5.73,"t":"2026-10-20T10:20:00Z","v":639,"vw":5.73},{"c":5.71,"h":5.71,"l":5.7,"n":12,"o":5.7,"t":"2026-10-20T10:25:00Z","v":2621,"vw":5.705857},{"c":5.71,"h":5.71,"l":5.7,"n":14,"o":5.71,"t":"2026-10-20T10:30:00Z","v":4056,"vw":5.706426},{"c":5.71,"h":5.71,"l":5.7,"n":3,"o":5.7,"t":"2026-10-20T10:35:00Z","v":1147,"vw":5.700872},{"c":5.68,"h":5.7,"l":5.68,"n":20,"o":5.7,"t":"2026-10-20T10:40:00Z","v":1679,"vw":5.691016},{"c":5.69,"h":5.69,"l":5.68,"n":3,"o":5.69,"t":"2026-10-20T10:45:00Z","v":750,"vw":5.688667},{"c":5.69,"h":5.69,"l":5.6899,"n":5,"o":5.69,"t":"2026-10-20T10:50:00Z","v":1680,"vw":5.68993},{"c":5.69,"h":5.69,"l":5.69,"n":4,"o":5.69,"t":"2026-10-20T10:55:00Z","v":379,"vw":5.69},{"c":5.7085,"h":5.7157,"l":5.68,"n":118,"o":5.7,"t":"2026-10-20T11:00:00Z","v":36374,"vw":5.693228},{"c":5.7,"h":5.7083,"l":5.69,"n":62,"o":5.7083,"t":"2026-10-20T11:05:00Z","v":21924,"vw":5.692263},{"c":5.7,"h":5.7,"l":5.69,"n":21,"o":5.7,"t":"2026-10-20T11:10:00Z","v":5640,"vw":5.698701},{"c":5.7,"h":5.71,"l":5.7,"n":8,"o":5.71,"t":"2026-10-20T11:15:00Z","v":1130,"vw":5.709091},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:20:00Z","v":100,"vw":5.72},{"c":5.7,"h":5.72,"l":5.7,"n":8,"o":5.72,"t":"2026-10-20T11:25:00Z","v":1160,"vw":5.711113},{"c":5.68,"h":5.7,"l":5.68,"n":23,"o":5.7,"t":"2026-10-20T11:30:00Z","v":2697,"vw":5.696653},{"c":5.72,"h":5.72,"l":5.689,"n":11,"o":5.689,"t":"2026-10-20T11:35:00Z","v":1220,"vw":5.699718},{"c":5.72,"h":5.72,"l":5.72,"n":10,"o":5.72,"t":"2026-10-20T11:40:00Z","v":1642,"vw":5.72},{"c":5.7,"h":5.719,"l":5.7,"n":23,"o":5.71,"t":"2026-10-20T11:45:00Z","v":1852,"vw":5.714195},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-20T11:55:00Z","v":250,"vw":5.72},{"c":5.7191,"h":5.73,"l":5.71,"n":11,"o":5.73,"t":"2026-10-20T12:00:00Z","v":3820,"vw":5.720608},{"c":5.69,"h":5.71,"l":5.68,"n":35,"o":5.71,"t":"2026-10-20T12:05:00Z","v":3844,"vw":5.70012},{"c":5.69,"h":5.699,"l":5.68,"n":18,"o":5.68,"t":"2026-10-20T12:10:00Z","v":2919,"vw":5.687241},{"c":5.71,"h":5.71,"l":5.7069,"n":6,"o":5.7069,"t":"2026-10-20T12:15:00Z","v":1180,"vw":5.709155},{"c":5.72,"h":5.72,"l":5.71,"n":12,"o":5.71,"t":"2026-10-20T12:20:00Z","v":1690,"vw":5.711212},{"c":5.73,"h":5.73,"l":5.73,"n":4,"o":5.73,"t":"2026-10-20T12:25:00Z","v":1150,"vw":5.73},{"c":5.72,"h":5.7269,"l":5.72,"n":7,"o":5.72,"t":"2026-10-20T12:30:00Z","v":930,"vw":5.720767},{"c":5.78,"h":5.78,"l":5.74,"n":9,"o":5.74,"t":"2026-10-20T12:35:00Z","v":1080,"vw":5.756863},{"c":5.799,"h":5.81,"l":5.77,"n":35,"o":5.78,"t":"2026-10-20T12:40:00Z","v":18640,"vw":5.796027},{"c":5.79,"h":5.79,"l":5.79,"n":8,"o":5.79,"t":"2026-10-20T12:45:00Z","v":2300,"vw":5.79},{"c":5.81,"h":5.81,"l":5.78,"n":13,"o":5.78,"t":"2026-10-20T12:50:00Z","v":3365,"vw":5.784303},{"c":5.8,"h":5.81,"l":5.8,"n":17,"o":5.81,"t":"2026-10-20T12:55:00Z","v":6614,"vw":5.800568},{"c":5.81,"h":5.81,"l":5.7942,"n":12,"o":5.8,"t":"2026-10-20T13:00:00Z","v":5796,"vw":5.804678},{"c":5.8302,"h":5.85,"l":5.83,"n":53,"o":5.83,"t":"2026-10-20T13:05:00Z","v":20610,"vw":5.836037},{"c":5.87,"h":5.87,"l":5.83,"n":6,"o":5.8398,"t":"2026-10-20T13:10:00Z","v":3676,"vw":5.84969},{"c":5.86,"h":5.87,"l":5.86,"n":19,"o":5.87,"t":"2026-10-20T13:15:00Z","v":5311,"vw":5.867428},{"c":5.83,"h":5.87,"l":5.83,"n":17,"o":5.87,"t":"2026-10-20T13:20:00Z","v":7933,"vw":5.842929},{"c":5.8597,"h":5.87,"l":5.82,"n":39,"o":5.85,"t":"2026-10-20T13:25:00Z","v":8136,"vw":5.835399},{"c":5.9,"h":5.93,"l":5.82,"n":141,"o":5.86,"t":"2026-10-20T13:30:00Z","v":67385,"vw":5.870479},{"c":5.975,"h":6.03,"l":5.855,"n":286,"o":5.9,"t":"2026-10-20T13:35:00Z","v":110083,"vw":5.9591},{"c":5.965,"h":6.005,"l":5.93,"n":183,"o":5.985,"t":"2026-10-20T13:40:00Z","v":69263,"vw":5.959509},{"c":6.005,"h":6.05,"l":5.955,"n":158,"o":5.955,"t":"2026-10-20T13:45:00Z","v":70670,"vw":6.012479},{"c":6.055,"h":6.065,"l":5.97,"n":185,"o":6.015,"t":"2026-10-20T13:50:00Z","v":75793,"vw":6.01729},{"c":6.11,"h":6.12,"l":6.0326,"n":119,"o":6.0326,"t":"2026-10-20T13:55:00Z","v":50638,"vw":6.086926},{"c":6.115,"h":6.155,"l":6.09,"n":132,"o":6.115,"t":"2026-10-20T14:00:00Z","v":83371,"vw":6.116887},{"c":6.1529,"h":6.19,"l":6.11,"n":73,"o":6.115,"t":"2026-10-20T14:05:00Z","v":18191,"vw":6.149329},{"c":6.16,"h":6.165,"l":6.111,"n":76,"o":6.15,"t":"2026-10-20T14:10:00Z","v":59962,"vw":6.137589},{"c":6.15,"h":6.18,"l":6.12,"n":71,"o":6.16,"t":"2026-10-20T14:15:00Z","v":58189,"vw":6.146488},{"c":6.17,"h":6.17,"l":6.14,"n":56,"o":6.145,"t":"2026-10-20T14:20:00Z","v":26667,"vw":6.155349},{"c":6.255,"h":6.265,"l":6.17,"n":160,"o":6.18,"t":"2026-10-20T14:25:00Z","v":106970,"vw":6.236459},{"c":6.175,"h":6.265,"l":6.17,"n":68,"o":6.25,"t":"2026-10-20T14:30:00Z","v":25907,"vw":6.223578},{"c":6.17,"h":6.195,"l":6.165,"n":49,"o":6.18,"t":"2026-10-20T14:35:00Z","v":28739,"vw":6.179815},{"c":6.21,"h":6.22,"l":6.17,"n":50,"o":6.17,"t":"2026-10-20T14:40:00Z","v":18316,"vw":6.19874},{"c":6.1875,"h":6.2199,"l":6.175,"n":36,"o":6.205,"t":"2026-10-20T14:45:00Z","v":12755,"vw":6.198994},{"c":6.19,"h":6.19,"l":6.145,"n":94,"o":6.1807,"t":"2026-10-20T14:50:00Z","v":64403,"vw":6.165728},{"c":6.21,"h":6.22,"l":6.2,"n":35,"o":6.2,"t":"2026-10-20T14:55:00Z","v":9739,"vw":6.211789},{"c":6.18,"h":6.195,"l":6.17,"n":37,"o":6.19,"t":"2026-10-20T15:00:00Z","v":7791,"vw":6.182899},{"c":6.18,"h":6.19,"l":6.1707,"n":30,"o":6.1707,"t":"2026-10-20T15:05:00Z","v":8072,"vw":6.181222},{"c":6.08,"h":6.18,"l":6.055,"n":86,"o":6.17,"t":"2026-10-20T15:10:00Z","v":38546,"vw":6.137298},{"c":6.09,"h":6.115,"l":6.06,"n":74,"o":6.08,"t":"2026-10-20T15:15:00Z","v":25396,"vw":6.084276},{"c":6.08,"h":6.11,"l":6.08,"n":25,"o":6.1,"t":"2026-10-20T15:20:00Z","v":10705,"vw":6.094215},{"c":6.07,"h":6.12,"l":6.07,"n":18,"o":6.115,"t":"2026-10-20T15:25:00Z","v":5276,"vw":6.10019},{"c":6.03,"h":6.07,"l":6,"n":64,"o":6.07,"t":"2026-10-20T15:30:00Z","v":24203,"vw":6.036003},{"c":5.9901,"h":6.04,"l":5.9901,"n":49,"o":6.035,"t":"2026-10-20T15:35:00Z","v":12055,"vw":6.015881},{"c":6.05,"h":6.0599,"l":6,"n":41,"o":6,"t":"2026-10-20T15:40:00Z","v":29890,"vw":6.039},{"c":6.04,"h":6.06,"l":6.035,"n":19,"o":6.0488,"t":"2026-10-20T15:45:00Z","v":5962,"vw":6.051972},{"c":6.09,"h":6.0901,"l":6.04,"n":21,"o":6.04,"t":"2026-10-20T15:50:00Z","v":16696,"vw":6.071912},{"c":6.11,"h":6.11,"l":6.07,"n":30,"o":6.1,"t":"2026-10-20T15:55:00Z","v":17881,"vw":6.096093},{"c":6.09,"h":6.11,"l":6.09,"n":15,"o":6.1,"t":"2026-10-20T16:00:00Z","v":16217,"vw":6.099981},{"c":6.105,"h":6.11,"l":6.09,"n":22,"o":6.09,"t":"2026-10-20T16:05:00Z","v":8827,"vw":6.098439},{"c":6.09,"h":6.115,"l":6.085,"n":36,"o":6.115,"t":"2026-10-20T16:10:00Z","v":10100,"vw":6.102186},{"c":6.0497,"h":6.1,"l":6.0497,"n":29,"o":6.09,"t":"2026-10-20T16:15:00Z","v":42079,"vw":6.097276},{"c":6.07,"h":6.07,"l":6.0401,"n":19,"o":6.0401,"t":"2026-10-20T16:20:00Z","v":5703,"vw":6.053598},{"c":6.1,"h":6.1,"l":6.07,"n":8,"o":6.07,"t":"2026-10-20T16:25:00Z","v":3927,"vw":6.07182},{"c":6.09,"h":6.11,"l":6.09,"n":11,"o":6.1,"t":"2026-10-20T16:30:00Z","v":4807,"vw":6.095456},{"c":6.11,"h":6.11,"l":6.11,"n":7,"o":6.11,"t":"2026-10-20T16:35:00Z","v":505,"vw":6.11},{"c":6.08,"h":6.1,"l":6.08,"n":18,"o":6.095,"t":"2026-10-20T16:40:00Z","v":3345,"vw":6.089935},{"c":6.11,"h":6.11,"l":6.0868,"n":5,"o":6.0868,"t":"2026-10-20T16:45:00Z","v":300,"vw":6.097541},{"c":6.065,"h":6.1,"l":6.065,"n":8,"o":6.1,"t":"2026-10-20T16:50:00Z","v":19062,"vw":6.073999},{"c":6.0701,"h":6.0701,"l":6.065,"n":7,"o":6.07,"t":"2026-10-20T16:55:00Z","v":1891,"vw":6.069356},{"c":6.075,"h":6.09,"l":6.07,"n":21,"o":6.08,"t":"2026-10-20T17:00:00Z","v":13605,"vw":6.077715},{"c":6.09,"h":6.09,"l":6.09,"n":4,"o":6.09,"t":"2026-10-20T17:05:00Z","v":1300,"vw":6.09},{"c":6.1,"h":6.105,"l":6.09,"n":10,"o":6.0921,"t":"2026-10-20T17:10:00Z","v":5061,"vw":6.098813},{"c":6.1,"h":6.1,"l":6.095,"n":8,"o":6.095,"t":"2026-10-20T17:15:00Z","v":1135,"vw":6.098669},{"c":6.11,"h":6.12,"l":6.1,"n":7,"o":6.1,"t":"2026-10-20T17:20:00Z","v":884,"vw":6.106191},{"c":6.115,"h":6.115,"l":6.108,"n":18,"o":6.11,"t":"2026-10-20T17:25:00Z","v":10921,"vw":6.11098},{"c":6.105,"h":6.13,"l":6.105,"n":13,"o":6.115,"t":"2026-10-20T17:30:00Z","v":3223,"vw":6.114738},{"c":6.1029,"h":6.115,"l":6.1029,"n":8,"o":6.11,"t":"2026-10-20T17:35:00Z","v":4025,"vw":6.109625},{"c":6.105,"h":6.105,"l":6.1,"n":10,"o":6.1,"t":"2026-10-20T17:40:00Z","v":1291,"vw":6.100572},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-20T17:45:00Z","v":331,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-20T17:50:00Z","v":172,"vw":6.1},{"c":6.12,"h":6.125,"l":6.105,"n":15,"o":6.125,"t":"2026-10-20T17:55:00Z","v":3611,"vw":6.117229},{"c":6.095,"h":6.12,"l":6.095,"n":11,"o":6.12,"t":"2026-10-20T18:00:00Z","v":2378,"vw":6.101265},{"c":6.12,"h":6.12,"l":6.11,"n":19,"o":6.11,"t":"2026-10-20T18:05:00Z","v":4277,"vw":6.111358},{"c":6.115,"h":6.12,"l":6.105,"n":37,"o":6.11,"t":"2026-10-20T18:10:00Z","v":5748,"vw":6.113509},{"c":6.11,"h":6.1201,"l":6.11,"n":6,"o":6.1201,"t":"2026-10-20T18:15:00Z","v":835,"vw":6.118835},{"c":6.105,"h":6.11,"l":6.095,"n":8,"o":6.11,"t":"2026-10-20T18:20:00Z","v":1615,"vw":6.106199},{"c":6.095,"h":6.095,"l":6.0801,"n":7,"o":6.0801,"t":"2026-10-20T18:25:00Z","v":1232,"vw":6.081455},{"c":6.06,"h":6.09,"l":6.06,"n":10,"o":6.085,"t":"2026-10-20T18:30:00Z","v":5004,"vw":6.083076},{"c":6.05,"h":6.05,"l":6.04,"n":6,"o":6.05,"t":"2026-10-20T18:35:00Z","v":406,"vw":6.0455},{"c":6.01,"h":6.05,"l":6.01,"n":21,"o":6.05,"t":"2026-10-20T18:40:00Z","v":9246,"vw":6.022655},{"c":6.05,"h":6.065,"l":6.0203,"n":16,"o":6.0229,"t":"2026-10-20T18:45:00Z","v":14144,"vw":6.036041},{"c":6.05,"h":6.05,"l":6.045,"n":14,"o":6.045,"t":"2026-10-20T18:50:00Z","v":4732,"vw":6.047807},{"c":6.07,"h":6.075,"l":6.06,"n":10,"o":6.06,"t":"2026-10-20T18:55:00Z","v":1758,"vw":6.063535},{"c":6.065,"h":6.08,"l":6.065,"n":6,"o":6.08,"t":"2026-10-20T19:00:00Z","v":1907,"vw":6.068037},{"c":6.075,"h":6.085,"l":6.075,"n":14,"o":6.08,"t":"2026-10-20T19:05:00Z","v":5314,"vw":6.082364},{"c":6.0703,"h":6.085,"l":6.0703,"n":7,"o":6.08,"t":"2026-10-20T19:10:00Z","v":2005,"vw":6.08153},{"c":6.08,"h":6.08,"l":6.065,"n":8,"o":6.065,"t":"2026-10-20T19:15:00Z","v":988,"vw":6.072715},{"c":6.045,"h":6.045,"l":6.03,"n":5,"o":6.03,"t":"2026-10-20T19:20:00Z","v":2104,"vw":6.043914},{"c":6.065,"h":6.07,"l":6.06,"n":3,"o":6.06,"t":"2026-10-20T19:25:00Z","v":700,"vw":6.067857},{"c":6.09,"h":6.09,"l":6.08,"n":34,"o":6.08,"t":"2026-10-20T19:30:00Z","v":4299,"vw":6.0895},{"c":6.04,"h":6.08,"l":6.04,"n":7,"o":6.08,"t":"2026-10-20T19:35:00Z","v":1334,"vw":6.069992},{"c":6.075,"h":6.08,"l":6.05,"n":33,"o":6.05,"t":"2026-10-20T19:40:00Z","v":7950,"vw":6.066416},{"c":6.0675,"h":6.08,"l":6.065,"n":9,"o":6.08,"t":"2026-10-20T19:45:00Z","v":4275,"vw":6.074166},{"c":6.07,"h":6.0799,"l":6.06,"n":27,"o":6.07,"t":"2026-10-20T19:50:00Z","v":8958,"vw":6.068629},{"c":6.03,"h":6.075,"l":6.025,"n":79,"o":6.07,"t":"2026-10-20T19:55:00Z","v":89016,"vw":6.055807},{"c":6.01,"h":6.04,"l":6.01,"n":11,"o":6.04,"t":"2026-10-20T20:00:00Z","v":2319,"vw":6.019425},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-20T20:05:00Z","v":100,"vw":6.04},{"c":6.06,"h":6.0696,"l":6.04,"n":14,"o":6.04,"t":"2026-10-20T20:10:00Z","v":10042,"vw":6.042398},{"c":6.05,"h":6.051,"l":6.05,"n":3,"o":6.051,"t":"2026-10-20T20:15:00Z","v":570,"vw":6.050704},{"c":6.05,"h":6.0585,"l":6.05,"n":7,"o":6.05,"t":"2026-10-20T20:20:00Z","v":2205,"vw":6.050966},{"c":6.0599,"h":6.0599,"l":6.05,"n":4,"o":6.05,"t":"2026-10-20T20:25:00Z","v":595,"vw":6.051664},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-20T20:30:00Z","v":500,"vw":6.07},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-20T20:35:00Z","v":2000,"vw":6.13},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-20T20:45:00Z","v":207,"vw":6.15},{"c":6.25,"h":6.26,"l":6.17,"n":21,"o":6.17,"t":"2026-10-20T20:50:00Z","v":8855,"vw":6.227071},{"c":6.29,"h":6.29,"l":6.23,"n":12,"o":6.24,"t":"2026-10-20T20:55:00Z","v":2825,"vw":6.249242},{"c":6.36,"h":6.36,"l":6.28,"n":51,"o":6.2802,"t":"2026-10-20T21:00:00Z","v":12777,"vw":6.302937},{"c":6.35,"h":6.35,"l":6.31,"n":15,"o":6.3396,"t":"2026-10-20T21:05:00Z","v":6178,"vw":6.3409},{"c":6.36,"h":6.36,"l":6.32,"n":7,"o":6.32,"t":"2026-10-20T21:10:00Z","v":1717,"vw":6.337949},{"c":6.3116,"h":6.37,"l":6.3116,"n":10,"o":6.37,"t":"2026-10-20T21:15:00Z","v":2344,"vw":6.331172},{"c":6.29,"h":6.3373,"l":6.28,"n":7,"o":6.3373,"t":"2026-10-20T21:20:00Z","v":1401,"vw":6.294697},{"c":6.3,"h":6.3,"l":6.2969,"n":7,"o":6.2969,"t":"2026-10-20T21:25:00Z","v":4270,"vw":6.29781},{"c":6.32,"h":6.32,"l":6.3152,"n":6,"o":6.3152,"t":"2026-10-20T21:30:00Z","v":1285,"vw":6.319327},{"c":6.3593,"h":6.3593,"l":6.32,"n":9,"o":6.325,"t":"2026-10-20T21:35:00Z","v":4725,"vw":6.338701},{"c":6.32,"h":6.34,"l":6.32,"n":8,"o":6.33,"t":"2026-10-20T21:40:00Z","v":3112,"vw":6.331333},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-20T21:45:00Z","v":5000,"vw":6.32},{"c":6.34,"h":6.34,"l":6.33,"n":5,"o":6.33,"t":"2026-10-20T21:50:00Z","v":1097,"vw":6.331837},{"c":6.38,"h":6.38,"l":6.36,"n":11,"o":6.36,"t":"2026-10-20T22:00:00Z","v":3827,"vw":6.363684},{"c":6.3789,"h":6.3898,"l":6.37,"n":17,"o":6.38,"t":"2026-10-20T22:05:00Z","v":3063,"vw":6.377637},{"c":6.37,"h":6.3948,"l":6.36,"n":12,"o":6.3948,"t":"2026-10-20T22:10:00Z","v":4631,"vw":6.38605},{"c":6.4,"h":6.4097,"l":6.39,"n":8,"o":6.39,"t":"2026-10-20T22:15:00Z","v":6747,"vw":6.403783},{"c":6.38,"h":6.399,"l":6.38,"n":6,"o":6.3915,"t":"2026-10-20T22:20:00Z","v":5790,"vw":6.390475},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-20T22:25:00Z","v":500,"vw":6.38},{"c":6.36,"h":6.397,"l":6.36,"n":7,"o":6.38,"t":"2026-10-20T22:30:00Z","v":5306,"vw":6.379784},{"c":6.41,"h":6.41,"l":6.37,"n":4,"o":6.37,"t":"2026-10-20T22:35:00Z","v":376,"vw":6.388667},{"c":6.37,"h":6.4069,"l":6.37,"n":8,"o":6.4,"t":"2026-10-20T22:40:00Z","v":1510,"vw":6.389927},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-20T22:45:00Z","v":100,"vw":6.35},{"c":6.35,"h":6.37,"l":6.35,"n":14,"o":6.37,"t":"2026-10-20T23:00:00Z","v":26306,"vw":6.350228},{"c":6.33,"h":6.34,"l":6.33,"n":9,"o":6.34,"t":"2026-10-20T23:05:00Z","v":2275,"vw":6.331803},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-10-20T23:10:00Z","v":260,"vw":6.36},{"c":6.334,"h":6.34,"l":6.33,"n":7,"o":6.34,"t":"2026-10-20T23:15:00Z","v":1290,"vw":6.336026},{"c":6.32,"h":6.34,"l":6.31,"n":10,"o":6.34,"t":"2026-10-20T23:20:00Z","v":3355,"vw":6.318843},{"c":6.32,"h":6.33,"l":6.32,"n":7,"o":6.33,"t":"2026-10-20T23:25:00Z","v":890,"vw":6.325476},{"c":6.35,"h":6.3531,"l":6.35,"n":2,"o":6.3531,"t":"2026-10-20T23:40:00Z","v":900,"vw":6.350689},{"c":6.38,"h":6.3872,"l":6.38,"n":2,"o":6.3872,"t":"2026-10-20T23:45:00Z","v":300,"vw":6.3848},{"c":6.38,"h":6.38,"l":6.36,"n":12,"o":6.37,"t":"2026-10-20T23:50:00Z","v":1665,"vw":6.371625},{"c":6.44,"h":6.4699,"l":6.39,"n":22,"o":6.39,"t":"2026-10-20T23:55:00Z","v":6476,"vw":6.411184},{"c":6.59,"h":6.62,"l":6.41,"n":66,"o":6.56,"t":"2026-10-21T08:00:00Z","v":19719,"vw":6.494235},{"c":6.52,"h":6.6,"l":6.48,"n":414,"o":6.6,"t":"2026-10-21T08:05:00Z","v":97331,"vw":6.529851},{"c":6.5301,"h":6.54,"l":6.53,"n":23,"o":6.53,"t":"2026-10-21T08:10:00Z","v":3169,"vw":6.535643},{"c":6.53,"h":6.53,"l":6.52,"n":19,"o":6.53,"t":"2026-10-21T08:15:00Z","v":7400,"vw":6.525811},{"c":6.53,"h":6.54,"l":6.53,"n":4,"o":6.54,"t":"2026-10-21T08:20:00Z","v":1487,"vw":6.535293},{"c":6.54,"h":6.55,"l":6.54,"n":16,"o":6.55,"t":"2026-10-21T08:25:00Z","v":3487,"vw":6.541434},{"c":6.45,"h":6.53,"l":6.45,"n":51,"o":6.53,"t":"2026-10-21T08:30:00Z","v":21665,"vw":6.491914},{"c":6.44,"h":6.47,"l":6.44,"n":53,"o":6.45,"t":"2026-10-21T08:35:00Z","v":13682,"vw":6.45787},{"c":6.45,"h":6.45,"l":6.42,"n":37,"o":6.42,"t":"2026-10-21T08:40:00Z","v":24685,"vw":6.427236},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-10-21T08:45:00Z","v":6600,"vw":6.45},{"c":6.4,"h":6.44,"l":6.4,"n":43,"o":6.44,"t":"2026-10-21T08:50:00Z","v":12865,"vw":6.419279},{"c":6.39,"h":6.39,"l":6.37,"n":14,"o":6.39,"t":"2026-10-21T08:55:00Z","v":3900,"vw":6.373846},{"c":6.38,"h":6.39,"l":6.355,"n":55,"o":6.39,"t":"2026-10-21T09:00:00Z","v":41360,"vw":6.371667},{"c":6.41,"h":6.41,"l":6.38,"n":17,"o":6.38,"t":"2026-10-21T09:05:00Z","v":3919,"vw":6.396228},{"c":6.4,"h":6.41,"l":6.4,"n":3,"o":6.41,"t":"2026-10-21T09:10:00Z","v":784,"vw":6.407143},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-21T09:15:00Z","v":150,"vw":6.41},{"c":6.4384,"h":6.4384,"l":6.4384,"n":1,"o":6.4384,"t":"2026-10-21T09:20:00Z","v":1600,"vw":6.4384},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-21T09:25:00Z","v":1000,"vw":6.43},{"c":6.45,"h":6.46,"l":6.45,"n":2,"o":6.46,"t":"2026-10-21T09:30:00Z","v":370,"vw":6.453243},{"c":6.44,"h":6.45,"l":6.44,"n":5,"o":6.45,"t":"2026-10-21T09:35:00Z","v":2200,"vw":6.440476},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-21T09:45:00Z","v":150,"vw":6.43},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-21T09:55:00Z","v":100,"vw":6.42},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-21T10:05:00Z","v":200,"vw":6.39},{"c":6.37,"h":6.37,"l":6.37,"n":4,"o":6.37,"t":"2026-10-21T10:15:00Z","v":1160,"vw":6.37},{"c":6.3907,"h":6.3907,"l":6.3907,"n":1,"o":6.3907,"t":"2026-10-21T10:25:00Z","v":150,"vw":6.3907},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-21T10:35:00Z","v":368,"vw":6.39},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-21T10:40:00Z","v":330,"vw":6.44},{"c":6.49,"h":6.49,"l":6.45,"n":12,"o":6.45,"t":"2026-10-21T11:00:00Z","v":2775,"vw":6.466912},{"c":6.48,"h":6.49,"l":6.48,"n":63,"o":6.49,"t":"2026-10-21T11:05:00Z","v":108488,"vw":6.489755},{"c":6.48,"h":6.4899,"l":6.48,"n":13,"o":6.48,"t":"2026-10-21T11:10:00Z","v":5016,"vw":6.481983},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-21T11:15:00Z","v":400,"vw":6.48},{"c":6.48,"h":6.48,"l":6.47,"n":2,"o":6.47,"t":"2026-10-21T11:20:00Z","v":1197,"vw":6.478354},{"c":6.51,"h":6.51,"l":6.5017,"n":2,"o":6.5017,"t":"2026-10-21T11:25:00Z","v":3210,"vw":6.502243},{"c":6.52,"h":6.52,"l":6.51,"n":9,"o":6.51,"t":"2026-10-21T11:30:00Z","v":4700,"vw":6.518936},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-21T11:35:00Z","v":101,"vw":6.5},{"c":6.4989,"h":6.5295,"l":6.49,"n":11,"o":6.5295,"t":"2026-10-21T11:40:00Z","v":4544,"vw":6.504829},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-10-21T11:45:00Z","v":2800,"vw":6.5},{"c":6.51,"h":6.51,"l":6.5,"n":3,"o":6.5,"t":"2026-10-21T11:50:00Z","v":700,"vw":6.507143},{"c":6.4701,"h":6.48,"l":6.47,"n":28,"o":6.47,"t":"2026-10-21T12:00:00Z","v":42056,"vw":6.470448},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-21T12:05:00Z","v":230,"vw":6.48},{"c":6.51,"h":6.51,"l":6.49,"n":5,"o":6.49,"t":"2026-10-21T12:25:00Z","v":1300,"vw":6.500769},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T12:30:00Z","v":100,"vw":6.51},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-21T12:35:00Z","v":800,"vw":6.48},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-21T12:40:00Z","v":250,"vw":6.46},{"c":6.44,"h":6.46,"l":6.44,"n":5,"o":6.46,"t":"2026-10-21T12:45:00Z","v":2350,"vw":6.444681},{"c":6.45,"h":6.46,"l":6.45,"n":38,"o":6.45,"t":"2026-10-21T12:50:00Z","v":26983,"vw":6.451906},{"c":6.4615,"h":6.4615,"l":6.45,"n":42,"o":6.45,"t":"2026-10-21T12:55:00Z","v":10054,"vw":6.452105},{"c":6.49,"h":6.495,"l":6.47,"n":10,"o":6.47,"t":"2026-10-21T13:00:00Z","v":2395,"vw":6.487377},{"c":6.5,"h":6.5,"l":6.45,"n":106,"o":6.5,"t":"2026-10-21T13:05:00Z","v":44919,"vw":6.481483},{"c":6.5,"h":6.5,"l":6.49,"n":30,"o":6.4991,"t":"2026-10-21T13:10:00Z","v":8179,"vw":6.49348},{"c":6.54,"h":6.54,"l":6.5,"n":16,"o":6.5,"t":"2026-10-21T13:15:00Z","v":4676,"vw":6.523696},{"c":6.54,"h":6.5492,"l":6.53,"n":27,"o":6.54,"t":"2026-10-21T13:20:00Z","v":13508,"vw":6.538413},{"c":6.52,"h":6.56,"l":6.52,"n":52,"o":6.559,"t":"2026-10-21T13:25:00Z","v":24373,"vw":6.546841},{"c":6.35,"h":6.565,"l":6.35,"n":239,"o":6.53,"t":"2026-10-21T13:30:00Z","v":87400,"vw":6.474589},{"c":6.22,"h":6.3703,"l":6.175,"n":234,"o":6.3703,"t":"2026-10-21T13:35:00Z","v":105585,"vw":6.253505},{"c":6.12,"h":6.21,"l":6.06,"n":251,"o":6.21,"t":"2026-10-21T13:40:00Z","v":161752,"vw":6.149846},{"c":6.19,"h":6.2,"l":6.085,"n":108,"o":6.1,"t":"2026-10-21T13:45:00Z","v":42251,"vw":6.150637},{"c":6.14,"h":6.19,"l":6.13,"n":97,"o":6.18,"t":"2026-10-21T13:50:00Z","v":53117,"vw":6.161129},{"c":6.23,"h":6.2385,"l":6.14,"n":73,"o":6.15,"t":"2026-10-21T13:55:00Z","v":33792,"vw":6.191122},{"c":6.25,"h":6.29,"l":6.23,"n":62,"o":6.23,"t":"2026-10-21T14:00:00Z","v":37460,"vw":6.259668},{"c":6.26,"h":6.26,"l":6.22,"n":63,"o":6.26,"t":"2026-10-21T14:05:00Z","v":33187,"vw":6.238067},{"c":6.24,"h":6.27,"l":6.23,"n":96,"o":6.25,"t":"2026-10-21T14:10:00Z","v":61946,"vw":6.243444},{"c":6.21,"h":6.275,"l":6.205,"n":72,"o":6.24,"t":"2026-10-21T14:15:00Z","v":35147,"vw":6.228685},{"c":6.2608,"h":6.276,"l":6.22,"n":43,"o":6.22,"t":"2026-10-21T14:20:00Z","v":34501,"vw":6.264203},{"c":6.2601,"h":6.28,"l":6.25,"n":41,"o":6.2529,"t":"2026-10-21T14:25:00Z","v":19707,"vw":6.265602},{"c":6.3,"h":6.305,"l":6.25,"n":38,"o":6.26,"t":"2026-10-21T14:30:00Z","v":13278,"vw":6.267684},{"c":6.24,"h":6.31,"l":6.23,"n":29,"o":6.31,"t":"2026-10-21T14:35:00Z","v":55777,"vw":6.305511},{"c":6.2699,"h":6.2699,"l":6.23,"n":24,"o":6.235,"t":"2026-10-21T14:40:00Z","v":6935,"vw":6.249414},{"c":6.265,"h":6.27,"l":6.25,"n":28,"o":6.255,"t":"2026-10-21T14:45:00Z","v":7192,"vw":6.267629},{"c":6.25,"h":6.28,"l":6.25,"n":31,"o":6.28,"t":"2026-10-21T14:50:00Z","v":15902,"vw":6.260288},{"c":6.2313,"h":6.25,"l":6.2129,"n":33,"o":6.24,"t":"2026-10-21T14:55:00Z","v":11501,"vw":6.237028},{"c":6.22,"h":6.2371,"l":6.22,"n":25,"o":6.23,"t":"2026-10-21T15:00:00Z","v":9575,"vw":6.2296},{"c":6.24,"h":6.26,"l":6.23,"n":15,"o":6.23,"t":"2026-10-21T15:05:00Z","v":6481,"vw":6.240925},{"c":6.26,"h":6.27,"l":6.26,"n":18,"o":6.27,"t":"2026-10-21T15:10:00Z","v":5805,"vw":6.267295},{"c":6.24,"h":6.26,"l":6.24,"n":10,"o":6.26,"t":"2026-10-21T15:15:00Z","v":1427,"vw":6.243257},{"c":6.2499,"h":6.25,"l":6.22,"n":18,"o":6.23,"t":"2026-10-21T15:20:00Z","v":3408,"vw":6.239005},{"c":6.27,"h":6.2858,"l":6.26,"n":29,"o":6.26,"t":"2026-10-21T15:25:00Z","v":11686,"vw":6.26523},{"c":6.2893,"h":6.3,"l":6.2893,"n":9,"o":6.29,"t":"2026-10-21T15:30:00Z","v":2235,"vw":6.291955},{"c":6.315,"h":6.315,"l":6.29,"n":7,"o":6.29,"t":"2026-10-21T15:35:00Z","v":1546,"vw":6.292202},{"c":6.325,"h":6.325,"l":6.31,"n":22,"o":6.32,"t":"2026-10-21T15:40:00Z","v":13262,"vw":6.319385},{"c":6.3599,"h":6.36,"l":6.34,"n":51,"o":6.34,"t":"2026-10-21T15:45:00Z","v":22557,"vw":6.354282},{"c":6.35,"h":6.38,"l":6.35,"n":18,"o":6.38,"t":"2026-10-21T15:50:00Z","v":4726,"vw":6.361978},{"c":6.3641,"h":6.37,"l":6.3547,"n":23,"o":6.37,"t":"2026-10-21T15:55:00Z","v":9381,"vw":6.359475},{"c":6.325,"h":6.345,"l":6.32,"n":18,"o":6.3403,"t":"2026-10-21T16:00:00Z","v":20550,"vw":6.32274},{"c":6.32,"h":6.33,"l":6.315,"n":15,"o":6.33,"t":"2026-10-21T16:05:00Z","v":2111,"vw":6.31748},{"c":6.315,"h":6.315,"l":6.3,"n":25,"o":6.31,"t":"2026-10-21T16:10:00Z","v":14790,"vw":6.306703},{"c":6.3199,"h":6.33,"l":6.31,"n":9,"o":6.33,"t":"2026-10-21T16:15:00Z","v":712,"vw":6.319929},{"c":6.31,"h":6.32,"l":6.31,"n":9,"o":6.32,"t":"2026-10-21T16:20:00Z","v":969,"vw":6.317537},{"c":6.29,"h":6.3,"l":6.29,"n":12,"o":6.3,"t":"2026-10-21T16:25:00Z","v":2696,"vw":6.296515},{"c":6.26,"h":6.297,"l":6.26,"n":11,"o":6.297,"t":"2026-10-21T16:30:00Z","v":1268,"vw":6.280177},{"c":6.355,"h":6.36,"l":6.2699,"n":45,"o":6.27,"t":"2026-10-21T16:35:00Z","v":29361,"vw":6.307142},{"c":6.31,"h":6.37,"l":6.3,"n":45,"o":6.37,"t":"2026-10-21T16:40:00Z","v":17625,"vw":6.339483},{"c":6.3171,"h":6.32,"l":6.3171,"n":7,"o":6.32,"t":"2026-10-21T16:45:00Z","v":763,"vw":6.319586},{"c":6.34,"h":6.35,"l":6.33,"n":25,"o":6.3399,"t":"2026-10-21T16:50:00Z","v":9762,"vw":6.342593},{"c":6.33,"h":6.3497,"l":6.33,"n":7,"o":6.3497,"t":"2026-10-21T16:55:00Z","v":1513,"vw":6.334387},{"c":6.3385,"h":6.3385,"l":6.32,"n":5,"o":6.32,"t":"2026-10-21T17:00:00Z","v":1676,"vw":6.321233},{"c":6.36,"h":6.36,"l":6.3313,"n":14,"o":6.3313,"t":"2026-10-21T17:05:00Z","v":4867,"vw":6.345921},{"c":6.345,"h":6.35,"l":6.3321,"n":75,"o":6.35,"t":"2026-10-21T17:10:00Z","v":55352,"vw":6.341002},{"c":6.35,"h":6.35,"l":6.35,"n":7,"o":6.35,"t":"2026-10-21T17:15:00Z","v":789,"vw":6.35},{"c":6.331,"h":6.35,"l":6.331,"n":16,"o":6.345,"t":"2026-10-21T17:20:00Z","v":16016,"vw":6.344715},{"c":6.33,"h":6.33,"l":6.33,"n":5,"o":6.33,"t":"2026-10-21T17:25:00Z","v":1814,"vw":6.33},{"c":6.3,"h":6.32,"l":6.3,"n":21,"o":6.32,"t":"2026-10-21T17:30:00Z","v":55465,"vw":6.31968},{"c":6.29,"h":6.31,"l":6.29,"n":26,"o":6.3,"t":"2026-10-21T17:35:00Z","v":11597,"vw":6.30076},{"c":6.3022,"h":6.315,"l":6.2893,"n":20,"o":6.2893,"t":"2026-10-21T17:40:00Z","v":11405,"vw":6.306122},{"c":6.31,"h":6.32,"l":6.31,"n":8,"o":6.3164,"t":"2026-10-21T17:45:00Z","v":5848,"vw":6.314482},{"c":6.32,"h":6.32,"l":6.31,"n":13,"o":6.32,"t":"2026-10-21T17:50:00Z","v":5841,"vw":6.316193},{"c":6.325,"h":6.33,"l":6.32,"n":9,"o":6.32,"t":"2026-10-21T17:55:00Z","v":3397,"vw":6.322669},{"c":6.315,"h":6.33,"l":6.3099,"n":16,"o":6.325,"t":"2026-10-21T18:00:00Z","v":10667,"vw":6.31667},{"c":6.31,"h":6.325,"l":6.305,"n":12,"o":6.325,"t":"2026-10-21T18:05:00Z","v":7528,"vw":6.314546},{"c":6.3,"h":6.32,"l":6.3,"n":9,"o":6.3113,"t":"2026-10-21T18:10:00Z","v":2902,"vw":6.302848},{"c":6.32,"h":6.32,"l":6.3,"n":10,"o":6.3,"t":"2026-10-21T18:15:00Z","v":1413,"vw":6.315099},{"c":6.3101,"h":6.32,"l":6.31,"n":14,"o":6.32,"t":"2026-10-21T18:20:00Z","v":4203,"vw":6.313468},{"c":6.31,"h":6.3121,"l":6.305,"n":26,"o":6.31,"t":"2026-10-21T18:25:00Z","v":20536,"vw":6.309858},{"c":6.32,"h":6.32,"l":6.315,"n":3,"o":6.315,"t":"2026-10-21T18:30:00Z","v":517,"vw":6.317099},{"c":6.3207,"h":6.325,"l":6.315,"n":7,"o":6.315,"t":"2026-10-21T18:35:00Z","v":5565,"vw":6.319751},{"c":6.33,"h":6.33,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T18:40:00Z","v":1075,"vw":6.321905},{"c":6.27,"h":6.32,"l":6.27,"n":21,"o":6.32,"t":"2026-10-21T18:45:00Z","v":7779,"vw":6.284052},{"c":6.27,"h":6.27,"l":6.24,"n":23,"o":6.26,"t":"2026-10-21T18:50:00Z","v":4241,"vw":6.257042},{"c":6.2232,"h":6.27,"l":6.2232,"n":21,"o":6.27,"t":"2026-10-21T18:55:00Z","v":10513,"vw":6.231733},{"c":6.22,"h":6.23,"l":6.1835,"n":114,"o":6.22,"t":"2026-10-21T19:00:00Z","v":53797,"vw":6.214987},{"c":6.27,"h":6.28,"l":6.22,"n":42,"o":6.23,"t":"2026-10-21T19:05:00Z","v":14486,"vw":6.261596},{"c":6.27,"h":6.27,"l":6.235,"n":14,"o":6.26,"t":"2026-10-21T19:10:00Z","v":8768,"vw":6.258667},{"c":6.315,"h":6.32,"l":6.29,"n":20,"o":6.29,"t":"2026-10-21T19:15:00Z","v":3660,"vw":6.312176},{"c":6.315,"h":6.33,"l":6.31,"n":11,"o":6.325,"t":"2026-10-21T19:20:00Z","v":2003,"vw":6.325917},{"c":6.37,"h":6.37,"l":6.34,"n":27,"o":6.34,"t":"2026-10-21T19:25:00Z","v":16378,"vw":6.355717},{"c":6.37,"h":6.39,"l":6.37,"n":21,"o":6.38,"t":"2026-10-21T19:30:00Z","v":6380,"vw":6.385945},{"c":6.355,"h":6.38,"l":6.355,"n":28,"o":6.38,"t":"2026-10-21T19:35:00Z","v":10059,"vw":6.375912},{"c":6.35,"h":6.36,"l":6.335,"n":27,"o":6.36,"t":"2026-10-21T19:40:00Z","v":8112,"vw":6.34668},{"c":6.37,"h":6.37,"l":6.355,"n":25,"o":6.36,"t":"2026-10-21T19:45:00Z","v":18648,"vw":6.366032},{"c":6.34,"h":6.35,"l":6.33,"n":50,"o":6.35,"t":"2026-10-21T19:50:00Z","v":50055,"vw":6.337797},{"c":6.335,"h":6.37,"l":6.335,"n":86,"o":6.34,"t":"2026-10-21T19:55:00Z","v":56753,"vw":6.35273},{"c":6.34,"h":6.35,"l":6.3305,"n":15,"o":6.34,"t":"2026-10-21T20:00:00Z","v":1428,"vw":6.340272},{"c":6.3399,"h":6.3599,"l":6.3399,"n":7,"o":6.3599,"t":"2026-10-21T20:05:00Z","v":2394,"vw":6.353872},{"c":6.29,"h":6.32,"l":6.29,"n":15,"o":6.32,"t":"2026-10-21T20:10:00Z","v":1047,"vw":6.308568},{"c":6.3294,"h":6.3294,"l":6.3,"n":10,"o":6.3,"t":"2026-10-21T20:20:00Z","v":6700,"vw":6.312607},{"c":6.33,"h":6.33,"l":6.32,"n":3,"o":6.32,"t":"2026-10-21T20:25:00Z","v":420,"vw":6.327619},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-21T20:30:00Z","v":720,"vw":6.35},{"c":6.33,"h":6.35,"l":6.33,"n":3,"o":6.35,"t":"2026-10-21T20:35:00Z","v":1706,"vw":6.332353},{"c":6.39,"h":6.4,"l":6.39,"n":30,"o":6.4,"t":"2026-10-21T20:40:00Z","v":5452,"vw":6.396495},{"c":6.39,"h":6.39,"l":6.39,"n":6,"o":6.39,"t":"2026-10-21T20:45:00Z","v":467,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-21T20:50:00Z","v":200,"vw":6.39},{"c":6.39,"h":6.4,"l":6.38,"n":8,"o":6.38,"t":"2026-10-21T20:55:00Z","v":2619,"vw":6.395025},{"c":6.37,"h":6.39,"l":6.37,"n":9,"o":6.38,"t":"2026-10-21T21:00:00Z","v":6730,"vw":6.382082},{"c":6.34,"h":6.35,"l":6.34,"n":2,"o":6.35,"t":"2026-10-21T21:05:00Z","v":550,"vw":6.343636},{"c":6.3287,"h":6.3287,"l":6.3287,"n":1,"o":6.3287,"t":"2026-10-21T21:10:00Z","v":600,"vw":6.3287},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-21T21:25:00Z","v":720,"vw":6.35},{"c":6.31,"h":6.31,"l":6.31,"n":7,"o":6.31,"t":"2026-10-21T21:50:00Z","v":162,"vw":6.31},{"c":6.26,"h":6.29,"l":6.26,"n":6,"o":6.29,"t":"2026-10-21T22:00:00Z","v":1090,"vw":6.285321},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-21T22:05:00Z","v":100,"vw":6.24},{"c":6.22,"h":6.2301,"l":6.22,"n":3,"o":6.2301,"t":"2026-10-21T22:10:00Z","v":300,"vw":6.2267},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-21T22:15:00Z","v":213,"vw":6.21},{"c":6.18,"h":6.18,"l":6.1715,"n":5,"o":6.1715,"t":"2026-10-21T22:20:00Z","v":1221,"vw":6.175123},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-21T22:25:00Z","v":450,"vw":6.15},{"c":6.18,"h":6.18,"l":6.15,"n":4,"o":6.15,"t":"2026-10-21T22:30:00Z","v":750,"vw":6.167},{"c":6.1893,"h":6.1893,"l":6.1893,"n":1,"o":6.1893,"t":"2026-10-21T22:35:00Z","v":400,"vw":6.1893},{"c":6.17,"h":6.19,"l":6.17,"n":5,"o":6.19,"t":"2026-10-21T22:40:00Z","v":2000,"vw":6.18},{"c":6.1492,"h":6.17,"l":6.1469,"n":4,"o":6.17,"t":"2026-10-21T22:45:00Z","v":1353,"vw":6.160415},{"c":6.17,"h":6.17,"l":6.1606,"n":2,"o":6.1606,"t":"2026-10-21T22:55:00Z","v":1353,"vw":6.161295},{"c":6.1795,"h":6.1795,"l":6.1795,"n":1,"o":6.1795,"t":"2026-10-21T23:00:00Z","v":500,"vw":6.1795},{"c":6.14,"h":6.15,"l":6.14,"n":2,"o":6.15,"t":"2026-10-21T23:05:00Z","v":700,"vw":6.142857},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-21T23:10:00Z","v":100,"vw":6.17},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-21T23:15:00Z","v":260,"vw":6.16},{"c":6.12,"h":6.13,"l":6.12,"n":4,"o":6.13,"t":"2026-10-21T23:20:00Z","v":410,"vw":6.126667},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-21T23:25:00Z","v":1000,"vw":6.11},{"c":6.13,"h":6.13,"l":6.1006,"n":6,"o":6.1006,"t":"2026-10-21T23:30:00Z","v":704,"vw":6.109},{"c":6.1261,"h":6.1261,"l":6.12,"n":2,"o":6.12,"t":"2026-10-21T23:35:00Z","v":900,"vw":6.125422},{"c":6.099,"h":6.14,"l":6.08,"n":22,"o":6.14,"t":"2026-10-21T23:45:00Z","v":9859,"vw":6.093495},{"c":6.11,"h":6.129,"l":6.09,"n":12,"o":6.09,"t":"2026-10-21T23:50:00Z","v":16458,"vw":6.097808},{"c":6.1,"h":6.14,"l":6.1,"n":3,"o":6.14,"t":"2026-10-21T23:55:00Z","v":1005,"vw":6.126866},{"c":5.71,"h":5.94,"l":5.7,"n":176,"o":5.8,"t":"2026-10-22T08:00:00Z","v":52232,"vw":5.797294},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-22T08:05:00Z","v":660,"vw":5.8},{"c":5.7891,"h":5.7891,"l":5.77,"n":2,"o":5.77,"t":"2026-10-22T08:10:00Z","v":200,"vw":5.77955},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-22T08:15:00Z","v":1000,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-22T08:20:00Z","v":280,"vw":5.75},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-22T08:25:00Z","v":500,"vw":5.78},{"c":5.74,"h":5.78,"l":5.74,"n":3,"o":5.78,"t":"2026-10-22T08:30:00Z","v":1625,"vw":5.7425},{"c":5.77,"h":5.77,"l":5.75,"n":6,"o":5.75,"t":"2026-10-22T08:35:00Z","v":2350,"vw":5.758702},{"c":5.79,"h":5.79,"l":5.77,"n":3,"o":5.77,"t":"2026-10-22T08:40:00Z","v":425,"vw":5.775935},{"c":5.77,"h":5.79,"l":5.77,"n":8,"o":5.79,"t":"2026-10-22T08:50:00Z","v":461,"vw":5.781111},{"c":5.73,"h":5.74,"l":5.72,"n":50,"o":5.74,"t":"2026-10-22T08:55:00Z","v":14011,"vw":5.73731},{"c":5.72,"h":5.72,"l":5.71,"n":7,"o":5.71,"t":"2026-10-22T09:00:00Z","v":2368,"vw":5.719048},{"c":5.73,"h":5.75,"l":5.73,"n":12,"o":5.73,"t":"2026-10-22T09:05:00Z","v":6087,"vw":5.735093},{"c":5.76,"h":5.76,"l":5.73,"n":8,"o":5.73,"t":"2026-10-22T09:10:00Z","v":3800,"vw":5.74079},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-22T09:15:00Z","v":114,"vw":5.77},{"c":5.73,"h":5.76,"l":5.73,"n":2,"o":5.76,"t":"2026-10-22T09:25:00Z","v":2568,"vw":5.731963},{"c":5.76,"h":5.76,"l":5.75,"n":4,"o":5.7597,"t":"2026-10-22T09:35:00Z","v":1501,"vw":5.758313},{"c":5.76,"h":5.76,"l":5.75,"n":2,"o":5.75,"t":"2026-10-22T09:50:00Z","v":643,"vw":5.75311},{"c":5.74,"h":5.74,"l":5.73,"n":6,"o":5.74,"t":"2026-10-22T10:00:00Z","v":1634,"vw":5.738148},{"c":5.79,"h":5.79,"l":5.76,"n":39,"o":5.76,"t":"2026-10-22T10:05:00Z","v":12869,"vw":5.784342},{"c":5.8,"h":5.81,"l":5.8,"n":3,"o":5.81,"t":"2026-10-22T10:10:00Z","v":3400,"vw":5.802941},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-22T10:15:00Z","v":265,"vw":5.79},{"c":5.83,"h":5.83,"l":5.81,"n":14,"o":5.81,"t":"2026-10-22T10:25:00Z","v":3753,"vw":5.816667},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-22T10:30:00Z","v":358,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T10:35:00Z","v":200,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-22T10:45:00Z","v":200,"vw":5.84},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-22T10:55:00Z","v":627,"vw":5.84},{"c":5.825,"h":5.8469,"l":5.825,"n":33,"o":5.84,"t":"2026-10-22T11:00:00Z","v":11702,"vw":5.838332},{"c":5.82,"h":5.8295,"l":5.82,"n":7,"o":5.82,"t":"2026-10-22T11:05:00Z","v":2020,"vw":5.824743},{"c":5.82,"h":5.8296,"l":5.819,"n":14,"o":5.819,"t":"2026-10-22T11:10:00Z","v":1868,"vw":5.821059},{"c":5.82,"h":5.82,"l":5.8,"n":11,"o":5.8,"t":"2026-10-22T11:15:00Z","v":1122,"vw":5.80999},{"c":5.8,"h":5.81,"l":5.79,"n":21,"o":5.81,"t":"2026-10-22T11:20:00Z","v":7082,"vw":5.801864},{"c":5.8,"h":5.809,"l":5.8,"n":5,"o":5.8,"t":"2026-10-22T11:25:00Z","v":432,"vw":5.80225},{"c":5.8299,"h":5.8299,"l":5.8,"n":12,"o":5.8,"t":"2026-10-22T11:30:00Z","v":2600,"vw":5.801535},{"c":5.839,"h":5.839,"l":5.83,"n":6,"o":5.83,"t":"2026-10-22T11:35:00Z","v":650,"vw":5.8375},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-22T11:40:00Z","v":124,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-22T11:50:00Z","v":1636,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T11:55:00Z","v":100,"vw":5.8},{"c":5.81,"h":5.81,"l":5.8,"n":12,"o":5.81,"t":"2026-10-22T12:00:00Z","v":13590,"vw":5.80937},{"c":5.789,"h":5.81,"l":5.789,"n":31,"o":5.81,"t":"2026-10-22T12:05:00Z","v":26577,"vw":5.803489},{"c":5.81,"h":5.819,"l":5.79,"n":17,"o":5.79,"t":"2026-10-22T12:10:00Z","v":5450,"vw":5.803578},{"c":5.81,"h":5.82,"l":5.805,"n":9,"o":5.805,"t":"2026-10-22T12:15:00Z","v":12500,"vw":5.81248},{"c":5.79,"h":5.8,"l":5.79,"n":5,"o":5.8,"t":"2026-10-22T12:20:00Z","v":2700,"vw":5.791112},{"c":5.789,"h":5.8,"l":5.789,"n":5,"o":5.8,"t":"2026-10-22T12:25:00Z","v":900,"vw":5.791656},{"c":5.8,"h":5.8,"l":5.79,"n":9,"o":5.8,"t":"2026-10-22T12:30:00Z","v":2201,"vw":5.790913},{"c":5.78,"h":5.79,"l":5.78,"n":7,"o":5.79,"t":"2026-10-22T12:35:00Z","v":3695,"vw":5.781496},{"c":5.7669,"h":5.78,"l":5.76,"n":7,"o":5.78,"t":"2026-10-22T12:40:00Z","v":1551,"vw":5.7692},{"c":5.76,"h":5.78,"l":5.76,"n":22,"o":5.76,"t":"2026-10-22T12:45:00Z","v":4605,"vw":5.762222},{"c":5.719,"h":5.76,"l":5.719,"n":21,"o":5.76,"t":"2026-10-22T12:50:00Z","v":5044,"vw":5.743552},{"c":5.7,"h":5.71,"l":5.7,"n":47,"o":5.71,"t":"2026-10-22T12:55:00Z","v":18231,"vw":5.702566},{"c":5.71,"h":5.72,"l":5.7,"n":18,"o":5.709,"t":"2026-10-22T13:00:00Z","v":5034,"vw":5.709776},{"c":5.74,"h":5.74,"l":5.728,"n":5,"o":5.73,"t":"2026-10-22T13:10:00Z","v":1440,"vw":5.738417},{"c":5.739,"h":5.739,"l":5.71,"n":4,"o":5.71,"t":"2026-10-22T13:15:00Z","v":657,"vw":5.724433},{"c":5.74,"h":5.74,"l":5.73,"n":13,"o":5.73,"t":"2026-10-22T13:20:00Z","v":6873,"vw":5.731551},{"c":5.78,"h":5.78,"l":5.75,"n":14,"o":5.77,"t":"2026-10-22T13:25:00Z","v":4030,"vw":5.762093},{"c":5.925,"h":5.9549,"l":5.76,"n":281,"o":5.8,"t":"2026-10-22T13:30:00Z","v":70999,"vw":5.8547},{"c":5.86,"h":5.935,"l":5.85,"n":284,"o":5.92,"t":"2026-10-22T13:35:00Z","v":51778,"vw":5.888507},{"c":5.87,"h":5.87,"l":5.805,"n":109,"o":5.83,"t":"2026-10-22T13:40:00Z","v":19133,"vw":5.828084},{"c":5.854,"h":5.87,"l":5.83,"n":117,"o":5.86,"t":"2026-10-22T13:45:00Z","v":74175,"vw":5.851042},{"c":5.85,"h":5.85,"l":5.8,"n":90,"o":5.85,"t":"2026-10-22T13:50:00Z","v":36517,"vw":5.81713},{"c":5.9197,"h":5.94,"l":5.87,"n":76,"o":5.87,"t":"2026-10-22T13:55:00Z","v":27113,"vw":5.912575},{"c":5.93,"h":5.98,"l":5.91,"n":73,"o":5.91,"t":"2026-10-22T14:00:00Z","v":20786,"vw":5.957911},{"c":5.88,"h":5.92,"l":5.85,"n":84,"o":5.91,"t":"2026-10-22T14:05:00Z","v":34125,"vw":5.888275},{"c":5.82,"h":5.87,"l":5.82,"n":56,"o":5.87,"t":"2026-10-22T14:10:00Z","v":15293,"vw":5.850285},{"c":5.825,"h":5.86,"l":5.82,"n":68,"o":5.825,"t":"2026-10-22T14:15:00Z","v":18936,"vw":5.8438},{"c":5.79,"h":5.825,"l":5.77,"n":73,"o":5.8212,"t":"2026-10-22T14:20:00Z","v":52887,"vw":5.791917},{"c":5.76,"h":5.7994,"l":5.75,"n":84,"o":5.78,"t":"2026-10-22T14:25:00Z","v":24429,"vw":5.766118},{"c":5.72,"h":5.75,"l":5.715,"n":86,"o":5.75,"t":"2026-10-22T14:30:00Z","v":23956,"vw":5.726273},{"c":5.6998,"h":5.73,"l":5.685,"n":83,"o":5.73,"t":"2026-10-22T14:35:00Z","v":38918,"vw":5.70251},{"c":5.75,"h":5.75,"l":5.7,"n":63,"o":5.7,"t":"2026-10-22T14:40:00Z","v":81327,"vw":5.729268},{"c":5.675,"h":5.73,"l":5.6701,"n":75,"o":5.73,"t":"2026-10-22T14:45:00Z","v":24922,"vw":5.697549},{"c":5.6571,"h":5.685,"l":5.635,"n":85,"o":5.675,"t":"2026-10-22T14:50:00Z","v":16191,"vw":5.659894},{"c":5.645,"h":5.655,"l":5.615,"n":72,"o":5.65,"t":"2026-10-22T14:55:00Z","v":44917,"vw":5.630148},{"c":5.6001,"h":5.67,"l":5.6,"n":114,"o":5.6499,"t":"2026-10-22T15:00:00Z","v":32164,"vw":5.633717},{"c":5.5829,"h":5.62,"l":5.5801,"n":70,"o":5.61,"t":"2026-10-22T15:05:00Z","v":39325,"vw":5.601052},{"c":5.535,"h":5.58,"l":5.535,"n":67,"o":5.58,"t":"2026-10-22T15:10:00Z","v":30654,"vw":5.547803},{"c":5.6,"h":5.62,"l":5.5303,"n":77,"o":5.5303,"t":"2026-10-22T15:15:00Z","v":65298,"vw":5.589741},{"c":5.615,"h":5.64,"l":5.601,"n":54,"o":5.601,"t":"2026-10-22T15:20:00Z","v":30123,"vw":5.632045},{"c":5.56,"h":5.6301,"l":5.555,"n":53,"o":5.6298,"t":"2026-10-22T15:25:00Z","v":21942,"vw":5.609525},{"c":5.56,"h":5.57,"l":5.54,"n":57,"o":5.56,"t":"2026-10-22T15:30:00Z","v":30698,"vw":5.555864},{"c":5.555,"h":5.585,"l":5.555,"n":39,"o":5.56,"t":"2026-10-22T15:35:00Z","v":17283,"vw":5.571314},{"c":5.555,"h":5.57,"l":5.52,"n":65,"o":5.5496,"t":"2026-10-22T15:40:00Z","v":26455,"vw":5.538559},{"c":5.53,"h":5.56,"l":5.53,"n":82,"o":5.545,"t":"2026-10-22T15:45:00Z","v":80095,"vw":5.546677},{"c":5.57,"h":5.57,"l":5.5399,"n":27,"o":5.5399,"t":"2026-10-22T15:50:00Z","v":15138,"vw":5.54629},{"c":5.57,"h":5.585,"l":5.5684,"n":49,"o":5.575,"t":"2026-10-22T15:55:00Z","v":21859,"vw":5.577393},{"c":5.595,"h":5.6118,"l":5.5885,"n":53,"o":5.61,"t":"2026-10-22T16:00:00Z","v":24113,"vw":5.597224},{"c":5.585,"h":5.59,"l":5.5696,"n":14,"o":5.59,"t":"2026-10-22T16:05:00Z","v":12626,"vw":5.571628},{"c":5.5799,"h":5.59,"l":5.57,"n":85,"o":5.59,"t":"2026-10-22T16:10:00Z","v":56651,"vw":5.578561},{"c":5.595,"h":5.6099,"l":5.58,"n":19,"o":5.585,"t":"2026-10-22T16:15:00Z","v":16096,"vw":5.590692},{"c":5.58,"h":5.605,"l":5.575,"n":53,"o":5.59,"t":"2026-10-22T16:20:00Z","v":35237,"vw":5.592184},{"c":5.551,"h":5.5918,"l":5.551,"n":73,"o":5.5793,"t":"2026-10-22T16:25:00Z","v":67041,"vw":5.573174},{"c":5.515,"h":5.555,"l":5.515,"n":43,"o":5.555,"t":"2026-10-22T16:30:00Z","v":7127,"vw":5.54617},{"c":5.5158,"h":5.5299,"l":5.51,"n":28,"o":5.52,"t":"2026-10-22T16:35:00Z","v":15814,"vw":5.517367},{"c":5.4619,"h":5.51,"l":5.4619,"n":179,"o":5.51,"t":"2026-10-22T16:40:00Z","v":95315,"vw":5.487997},{"c":5.425,"h":5.475,"l":5.425,"n":71,"o":5.47,"t":"2026-10-22T16:45:00Z","v":24803,"vw":5.454937},{"c":5.4479,"h":5.455,"l":5.415,"n":157,"o":5.4171,"t":"2026-10-22T16:50:00Z","v":125921,"vw":5.436702},{"c":5.45,"h":5.46,"l":5.441,"n":70,"o":5.445,"t":"2026-10-22T16:55:00Z","v":25092,"vw":5.451474},{"c":5.4199,"h":5.46,"l":5.415,"n":74,"o":5.46,"t":"2026-10-22T17:00:00Z","v":35839,"vw":5.432729},{"c":5.4298,"h":5.44,"l":5.42,"n":31,"o":5.42,"t":"2026-10-22T17:05:00Z","v":18816,"vw":5.43092},{"c":5.46,"h":5.46,"l":5.43,"n":26,"o":5.43,"t":"2026-10-22T17:10:00Z","v":18071,"vw":5.44866},{"c":5.4818,"h":5.49,"l":5.4398,"n":77,"o":5.455,"t":"2026-10-22T17:15:00Z","v":59978,"vw":5.460321},{"c":5.47,"h":5.49,"l":5.455,"n":37,"o":5.48,"t":"2026-10-22T17:20:00Z","v":19958,"vw":5.475329},{"c":5.48,"h":5.48,"l":5.455,"n":24,"o":5.47,"t":"2026-10-22T17:25:00Z","v":13501,"vw":5.463419},{"c":5.52,"h":5.52,"l":5.46,"n":46,"o":5.46,"t":"2026-10-22T17:30:00Z","v":20004,"vw":5.480218},{"c":5.5097,"h":5.52,"l":5.505,"n":18,"o":5.52,"t":"2026-10-22T17:35:00Z","v":16416,"vw":5.515254},{"c":5.49,"h":5.5,"l":5.48,"n":48,"o":5.5,"t":"2026-10-22T17:40:00Z","v":34582,"vw":5.492449},{"c":5.48,"h":5.4897,"l":5.4799,"n":25,"o":5.485,"t":"2026-10-22T17:45:00Z","v":22787,"vw":5.484145},{"c":5.47,"h":5.48,"l":5.465,"n":56,"o":5.47,"t":"2026-10-22T17:50:00Z","v":68876,"vw":5.47264},{"c":5.445,"h":5.465,"l":5.4448,"n":39,"o":5.465,"t":"2026-10-22T17:55:00Z","v":10747,"vw":5.45625},{"c":5.4195,"h":5.445,"l":5.4,"n":65,"o":5.445,"t":"2026-10-22T18:00:00Z","v":30561,"vw":5.416634},{"c":5.4498,"h":5.45,"l":5.42,"n":33,"o":5.42,"t":"2026-10-22T18:05:00Z","v":29713,"vw":5.447383},{"c":5.45,"h":5.455,"l":5.44,"n":19,"o":5.45,"t":"2026-10-22T18:10:00Z","v":12755,"vw":5.44849},{"c":5.47,"h":5.47,"l":5.44,"n":26,"o":5.445,"t":"2026-10-22T18:15:00Z","v":4933,"vw":5.454721},{"c":5.4698,"h":5.47,"l":5.46,"n":9,"o":5.4695,"t":"2026-10-22T18:20:00Z","v":4999,"vw":5.465743},{"c":5.435,"h":5.46,"l":5.435,"n":21,"o":5.46,"t":"2026-10-22T18:25:00Z","v":11323,"vw":5.454467},{"c":5.4407,"h":5.445,"l":5.4199,"n":28,"o":5.43,"t":"2026-10-22T18:30:00Z","v":48590,"vw":5.430638},{"c":5.4301,"h":5.445,"l":5.4301,"n":38,"o":5.44,"t":"2026-10-22T18:35:00Z","v":25112,"vw":5.440264},{"c":5.445,"h":5.445,"l":5.4201,"n":28,"o":5.44,"t":"2026-10-22T18:40:00Z","v":20584,"vw":5.431106},{"c":5.4399,"h":5.4501,"l":5.4301,"n":10,"o":5.4501,"t":"2026-10-22T18:45:00Z","v":5752,"vw":5.439984},{"c":5.4271,"h":5.43,"l":5.4271,"n":14,"o":5.43,"t":"2026-10-22T18:50:00Z","v":7708,"vw":5.429116},{"c":5.3908,"h":5.44,"l":5.3908,"n":79,"o":5.43,"t":"2026-10-22T18:55:00Z","v":23727,"vw":5.411793},{"c":5.38,"h":5.39,"l":5.365,"n":108,"o":5.39,"t":"2026-10-22T19:00:00Z","v":40893,"vw":5.378221},{"c":5.38,"h":5.39,"l":5.375,"n":71,"o":5.39,"t":"2026-10-22T19:05:00Z","v":48679,"vw":5.383158},{"c":5.405,"h":5.42,"l":5.375,"n":62,"o":5.375,"t":"2026-10-22T19:10:00Z","v":33605,"vw":5.399428},{"c":5.4,"h":5.405,"l":5.3901,"n":37,"o":5.3995,"t":"2026-10-22T19:15:00Z","v":18655,"vw":5.398386},{"c":5.42,"h":5.42,"l":5.39,"n":80,"o":5.4,"t":"2026-10-22T19:20:00Z","v":109509,"vw":5.408513},{"c":5.435,"h":5.435,"l":5.415,"n":59,"o":5.4201,"t":"2026-10-22T19:25:00Z","v":81343,"vw":5.423342},{"c":5.36,"h":5.4357,"l":5.35,"n":83,"o":5.4357,"t":"2026-10-22T19:30:00Z","v":40665,"vw":5.394157},{"c":5.32,"h":5.36,"l":5.3199,"n":67,"o":5.355,"t":"2026-10-22T19:35:00Z","v":36994,"vw":5.326846},{"c":5.27,"h":5.32,"l":5.2546,"n":146,"o":5.32,"t":"2026-10-22T19:40:00Z","v":139801,"vw":5.267962},{"c":5.25,"h":5.28,"l":5.235,"n":105,"o":5.27,"t":"2026-10-22T19:45:00Z","v":50097,"vw":5.24846},{"c":5.34,"h":5.355,"l":5.26,"n":89,"o":5.26,"t":"2026-10-22T19:50:00Z","v":38334,"vw":5.300746},{"c":5.32,"h":5.345,"l":5.3029,"n":106,"o":5.325,"t":"2026-10-22T19:55:00Z","v":36835,"vw":5.323356},{"c":5.38,"h":5.41,"l":5.32,"n":36,"o":5.32,"t":"2026-10-22T20:00:00Z","v":11046,"vw":5.398572},{"c":5.35,"h":5.3772,"l":5.31,"n":31,"o":5.3772,"t":"2026-10-22T20:05:00Z","v":7345,"vw":5.336616},{"c":5.3695,"h":5.3695,"l":5.34,"n":5,"o":5.34,"t":"2026-10-22T20:10:00Z","v":1201,"vw":5.355792},{"c":5.34,"h":5.35,"l":5.34,"n":7,"o":5.35,"t":"2026-10-22T20:15:00Z","v":857,"vw":5.346098},{"c":5.3287,"h":5.3287,"l":5.3286,"n":2,"o":5.3286,"t":"2026-10-22T20:20:00Z","v":1090,"vw":5.328654},{"c":5.3278,"h":5.3278,"l":5.3278,"n":1,"o":5.3278,"t":"2026-10-22T20:25:00Z","v":100,"vw":5.3278},{"c":5.3002,"h":5.34,"l":5.3002,"n":8,"o":5.34,"t":"2026-10-22T20:30:00Z","v":1175,"vw":5.325382},{"c":5.29,"h":5.29,"l":5.29,"n":5,"o":5.29,"t":"2026-10-22T20:35:00Z","v":323,"vw":5.29},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-22T20:40:00Z","v":200,"vw":5.31},{"c":5.26,"h":5.29,"l":5.2316,"n":12,"o":5.29,"t":"2026-10-22T20:45:00Z","v":4190,"vw":5.269069}],"history":[{"c":12.26,"h":14.059,"l":10.795,"n":3070,"o":13.11,"t":"2026-07-15T04:00:00Z","v":497794,"vw":12.280456},{"c":8.94,"h":11.1,"l":8.8,"n":4726,"o":10.89,"t":"2026-07-16T04:00:00Z","v":945625,"vw":10.081505},{"c":9.11,"h":10.62,"l":8.17,"n":8110,"o":8.91,"t":"2026-07-17T04:00:00Z","v":2182669,"vw":9.594668},{"c":8.76,"h":10.14,"l":8.58,"n":6992,"o":10.14,"t":"2026-07-20T04:00:00Z","v":1651332,"vw":9.430119},{"c":11.12,"h":11.28,"l":9.84,"n":6283,"o":9.99,"t":"2026-07-21T04:00:00Z","v":1448619,"vw":10.515599},{"c":10.29,"h":10.83,"l":9.89,"n":4619,"o":9.92,"t":"2026-07-22T04:00:00Z","v":967098,"vw":10.499637},{"c":10.8,"h":11.8367,"l":10.5,"n":4844,"o":10.97,"t":"2026-07-23T04:00:00Z","v":1312121,"vw":11.171149},{"c":8.87,"h":10.08,"l":8.7,"n":6746,"o":10.08,"t":"2026-07-24T04:00:00Z","v":1860853,"vw":9.167316},{"c":7.53,"h":9.47,"l":7.1,"n":13025,"o":9.47,"t":"2026-07-27T04:00:00Z","v":5335967,"vw":7.852626},{"c":6.18,"h":6.84,"l":5.99,"n":11857,"o":6.8,"t":"2026-07-28T04:00:00Z","v":3029142,"vw":6.324303},{"c":5.84,"h":6.825,"l":5.67,"n":28424,"o":6.18,"t":"2026-07-29T04:00:00Z","v":12272199,"vw":6.182491},{"c":7.88,"h":8.015,"l":6.59,"n":17163,"o":6.76,"t":"2026-07-30T04:00:00Z","v":4754417,"vw":7.47012},{"c":7.33,"h":9.33,"l":7.315,"n":22780,"o":9.04,"t":"2026-07-31T04:00:00Z","v":7802533,"vw":7.883574},{"c":7.2,"h":7.36,"l":6.39,"n":11257,"o":6.93,"t":"2026-08-03T04:00:00Z","v":3936785,"vw":6.832058},{"c":8.39,"h":8.5,"l":7.63,"n":9669,"o":7.95,"t":"2026-08-04T04:00:00Z","v":2432598,"vw":7.977639},{"c":7.99,"h":8.55,"l":7.9,"n":10636,"o":7.92,"t":"2026-08-05T04:00:00Z","v":3998489,"vw":8.227757},{"c":7.22,"h":7.61,"l":6.605,"n":12277,"o":6.75,"t":"2026-08-06T04:00:00Z","v":2508112,"vw":7.212211},{"c":6.65,"h":7.21,"l":6.25,"n":15909,"o":7.2,"t":"2026-08-07T04:00:00Z","v":3275117,"vw":6.559612},{"c":6.4,"h":6.74,"l":6.3,"n":8268,"o":6.355,"t":"2026-08-10T04:00:00Z","v":1875129,"vw":6.471492},{"c":6.98,"h":6.99,"l":6.58,"n":12812,"o":6.74,"t":"2026-08-11T04:00:00Z","v":1158134,"vw":6.771069},{"c":8.22,"h":8.3,"l":7.54,"n":12844,"o":7.88,"t":"2026-08-12T04:00:00Z","v":2825157,"vw":8.042851},{"c":9.44,"h":9.72,"l":8.12,"n":10125,"o":8.18,"t":"2026-08-13T04:00:00Z","v":2291719,"vw":9.222943},{"c":9.49,"h":10.08,"l":9.2,"n":12663,"o":9.84,"t":"2026-08-14T04:00:00Z","v":2053436,"vw":9.597857},{"c":10.07,"h":10.8598,"l":9.8601,"n":9395,"o":10.22,"t":"2026-08-17T04:00:00Z","v":2297163,"vw":10.374674},{"c":8.22,"h":9.16,"l":8.0906,"n":6462,"o":8.92,"t":"2026-08-18T04:00:00Z","v":2040746,"vw":8.526004},{"c":8.35,"h":9.06,"l":8.2,"n":9198,"o":8.95,"t":"2026-08-19T04:00:00Z","v":2709978,"vw":8.566266},{"c":8.97,"h":9.33,"l":8.68,"n":6434,"o":8.84,"t":"2026-08-20T04:00:00Z","v":1861840,"vw":8.968442},{"c":8.99,"h":9.445,"l":8.92,"n":4582,"o":9.41,"t":"2026-08-21T04:00:00Z","v":1247977,"vw":9.183151},{"c":8.13,"h":8.34,"l":7.7,"n":4806,"o":8.29,"t":"2026-08-24T04:00:00Z","v":1378354,"vw":8.038837},{"c":8.56,"h":8.71,"l":8.211,"n":3777,"o":8.58,"t":"2026-08-25T04:00:00Z","v":1053905,"vw":8.485146},{"c":8.41,"h":8.7,"l":8.34,"n":3904,"o":8.43,"t":"2026-08-26T04:00:00Z","v":946047,"vw":8.524712},{"c":8.78,"h":9.08,"l":8.45,"n":5629,"o":9,"t":"2026-08-27T04:00:00Z","v":1006398,"vw":8.747865},{"c":8.66,"h":8.94,"l":8.35,"n":6184,"o":8.49,"t":"2026-08-28T04:00:00Z","v":1186180,"vw":8.728481},{"c":9.09,"h":9.11,"l":8.63,"n":4669,"o":8.67,"t":"2026-08-31T04:00:00Z","v":900249,"vw":8.956676},{"c":8.65,"h":8.995,"l":8.4,"n":4620,"o":8.72,"t":"2026-09-01T04:00:00Z","v":922529,"vw":8.674179},{"c":9.09,"h":9.14,"l":8.42,"n":3792,"o":8.52,"t":"2026-09-02T04:00:00Z","v":825823,"vw":8.764049},{"c":8.92,"h":9.04,"l":8.29,"n":5327,"o":8.62,"t":"2026-09-03T04:00:00Z","v":1745079,"vw":8.595692},{"c":10.37,"h":10.4497,"l":9.05,"n":6917,"o":9.05,"t":"2026-09-04T04:00:00Z","v":1692609,"vw":9.704215},{"c":11.35,"h":11.862,"l":11.2,"n":8043,"o":11.28,"t":"2026-09-08T04:00:00Z","v":1758449,"vw":11.529591},{"c":12.97,"h":13.15,"l":11.65,"n":7929,"o":11.66,"t":"2026-09-09T04:00:00Z","v":1854994,"vw":12.560459},{"c":11.63,"h":12.3,"l":11.49,"n":7826,"o":11.76,"t":"2026-09-10T04:00:00Z","v":1953307,"vw":11.891851},{"c":11.86,"h":12.2,"l":11.465,"n":6554,"o":12.175,"t":"2026-09-11T04:00:00Z","v":1387874,"vw":11.799127},{"c":10.04,"h":10.56,"l":9.91,"n":8196,"o":9.98,"t":"2026-09-14T04:00:00Z","v":2407958,"vw":10.140027},{"c":9.95,"h":10.64,"l":9.651,"n":5823,"o":10.44,"t":"2026-09-15T04:00:00Z","v":1241478,"vw":10.041439},{"c":9.95,"h":10.59,"l":9.71,"n":7519,"o":10.58,"t":"2026-09-16T04:00:00Z","v":1520659,"vw":10.20834},{"c":10.86,"h":11.12,"l":10.66,"n":5810,"o":10.74,"t":"2026-09-17T04:00:00Z","v":1878614,"vw":10.878777},{"c":11.39,"h":11.915,"l":10.83,"n":7712,"o":11.06,"t":"2026-09-18T04:00:00Z","v":1834466,"vw":11.304511},{"c":11.55,"h":11.7091,"l":11.2,"n":6022,"o":11.47,"t":"2026-09-21T04:00:00Z","v":1201039,"vw":11.418653},{"c":12.3,"h":12.41,"l":11.192,"n":7715,"o":11.29,"t":"2026-09-22T04:00:00Z","v":1717862,"vw":12.088267},{"c":11.5,"h":12,"l":11.14,"n":6572,"o":11.77,"t":"2026-09-23T04:00:00Z","v":1675918,"vw":11.581146},{"c":11.17,"h":11.46,"l":10.97,"n":8003,"o":11.09,"t":"2026-09-24T04:00:00Z","v":1040399,"vw":11.163026},{"c":11.77,"h":11.91,"l":11.34,"n":18065,"o":11.52,"t":"2026-09-25T04:00:00Z","v":2258696,"vw":11.708694},{"c":10.58,"h":11.16,"l":10.27,"n":11953,"o":11.05,"t":"2026-09-28T04:00:00Z","v":1977786,"vw":10.686258},{"c":11.14,"h":11.33,"l":10.75,"n":6603,"o":10.95,"t":"2026-09-29T04:00:00Z","v":1271186,"vw":11.145706},{"c":10.81,"h":11.225,"l":10.8,"n":11494,"o":11.055,"t":"2026-09-30T04:00:00Z","v":1479090,"vw":10.99297},{"c":11.89,"h":11.95,"l":10.66,"n":8447,"o":10.98,"t":"2026-10-01T04:00:00Z","v":1507918,"vw":11.363491},{"c":12.1,"h":12.1575,"l":11.66,"n":18770,"o":12.01,"t":"2026-10-02T04:00:00Z","v":2957782,"vw":11.979433},{"c":12.07,"h":12.21,"l":11.54,"n":14255,"o":11.94,"t":"2026-10-05T04:00:00Z","v":1954416,"vw":12.010241},{"c":10.56,"h":11.7,"l":10.355,"n":18789,"o":11.67,"t":"2026-10-06T04:00:00Z","v":3184061,"vw":11.040867},{"c":10.05,"h":10.37,"l":9.88,"n":9228,"o":10.04,"t":"2026-10-07T04:00:00Z","v":2166968,"vw":10.107087},{"c":9.18,"h":9.91,"l":8.8003,"n":8517,"o":9.84,"t":"2026-10-08T04:00:00Z","v":1835328,"vw":9.325577},{"c":8.99,"h":9.44,"l":8.98,"n":4308,"o":9.4,"t":"2026-10-09T04:00:00Z","v":809846,"vw":9.135871},{"c":8.25,"h":8.51,"l":8.185,"n":6859,"o":8.5,"t":"2026-10-12T04:00:00Z","v":1509311,"vw":8.305296},{"c":7.75,"h":7.765,"l":7.23,"n":6940,"o":7.23,"t":"2026-10-13T04:00:00Z","v":2012523,"vw":7.533346},{"c":6.8,"h":7.275,"l":6.77,"n":7485,"o":7.11,"t":"2026-10-14T04:00:00Z","v":1962809,"vw":7.035064},{"c":6.67,"h":6.68,"l":5.86,"n":10145,"o":5.97,"t":"2026-10-15T04:00:00Z","v":3828444,"vw":6.246268},{"c":5.8,"h":6.24,"l":5.765,"n":6900,"o":6.23,"t":"2026-10-16T04:00:00Z","v":2585306,"vw":5.954713},{"c":6.32,"h":6.58,"l":6.19,"n":4093,"o":6.36,"t":"2026-10-19T04:00:00Z","v":2043951,"vw":6.390384},{"c":6.04,"h":6.265,"l":5.82,"n":4954,"o":5.86,"t":"2026-10-20T04:00:00Z","v":1990882,"vw":6.081578},{"c":6.34,"h":6.565,"l":6.06,"n":4566,"o":6.53,"t":"2026-10-21T04:00:00Z","v":2172637,"vw":6.276516},{"c":5.32,"h":5.98,"l":5.235,"n":6305,"o":5.8,"t":"2026-10-22T04:00:00Z","v":3122410,"vw":5.538958}],"volatilityBars":[{"c":11.63,"h":11.65,"l":11.44,"n":48,"o":11.57,"t":"2026-09-21T08:00:00Z","v":9214,"vw":11.572417},{"c":11.68,"h":11.7242,"l":11.68,"n":4,"o":11.7242,"t":"2026-09-21T08:30:00Z","v":311,"vw":11.698745},{"c":11.7143,"h":11.7143,"l":11.7143,"n":1,"o":11.7143,"t":"2026-09-21T08:45:00Z","v":285,"vw":11.7143},{"c":11.77,"h":11.77,"l":11.75,"n":4,"o":11.75,"t":"2026-09-21T09:00:00Z","v":2664,"vw":11.754906},{"c":11.7509,"h":11.7509,"l":11.7509,"n":1,"o":11.7509,"t":"2026-09-21T09:15:00Z","v":130,"vw":11.7509},{"c":11.68,"h":11.74,"l":11.68,"n":6,"o":11.72,"t":"2026-09-21T09:45:00Z","v":1822,"vw":11.722825},{"c":11.7493,"h":11.75,"l":11.71,"n":4,"o":11.71,"t":"2026-09-21T10:15:00Z","v":1900,"vw":11.741211},{"c":11.76,"h":11.76,"l":11.74,"n":6,"o":11.74,"t":"2026-09-21T10:30:00Z","v":765,"vw":11.752825},{"c":11.64,"h":11.7393,"l":11.6214,"n":27,"o":11.73,"t":"2026-09-21T11:00:00Z","v":4657,"vw":11.673921},{"c":11.5801,"h":11.66,"l":11.5801,"n":24,"o":11.65,"t":"2026-09-21T11:15:00Z","v":15648,"vw":11.642817},{"c":11.5,"h":11.58,"l":11.5,"n":18,"o":11.58,"t":"2026-09-21T11:30:00Z","v":4064,"vw":11.573224},{"c":11.6585,"h":11.6585,"l":11.57,"n":9,"o":11.57,"t":"2026-09-21T11:45:00Z","v":13488,"vw":11.62744},{"c":11.67,"h":11.729,"l":11.65,"n":57,"o":11.65,"t":"2026-09-21T12:00:00Z","v":35663,"vw":11.695536},{"c":11.55,"h":11.69,"l":11.55,"n":6,"o":11.69,"t":"2026-09-21T12:15:00Z","v":2000,"vw":11.594007},{"c":11.6301,"h":11.6301,"l":11.6301,"n":1,"o":11.6301,"t":"2026-09-21T12:30:00Z","v":1000,"vw":11.6301},{"c":11.57,"h":11.65,"l":11.57,"n":30,"o":11.639,"t":"2026-09-21T12:45:00Z","v":8353,"vw":11.61141},{"c":11.5418,"h":11.59,"l":11.5418,"n":31,"o":11.56,"t":"2026-09-21T13:00:00Z","v":17164,"vw":11.573829},{"c":11.45,"h":11.58,"l":11.45,"n":50,"o":11.57,"t":"2026-09-21T13:15:00Z","v":13042,"vw":11.527759},{"c":11.57,"h":11.59,"l":11.24,"n":1179,"o":11.47,"t":"2026-09-21T13:30:00Z","v":139365,"vw":11.455061},{"c":11.42,"h":11.603,"l":11.42,"n":459,"o":11.56,"t":"2026-09-21T13:45:00Z","v":94748,"vw":11.521262},{"c":11.29,"h":11.485,"l":11.2,"n":534,"o":11.425,"t":"2026-09-21T14:00:00Z","v":87996,"vw":11.364691},{"c":11.2991,"h":11.35,"l":11.22,"n":187,"o":11.3003,"t":"2026-09-21T14:15:00Z","v":34292,"vw":11.280879},{"c":11.36,"h":11.36,"l":11.2499,"n":217,"o":11.3,"t":"2026-09-21T14:30:00Z","v":38737,"vw":11.28756},{"c":11.2965,"h":11.33,"l":11.25,"n":183,"o":11.33,"t":"2026-09-21T14:45:00Z","v":76032,"vw":11.275312},{"c":11.3476,"h":11.38,"l":11.315,"n":78,"o":11.33,"t":"2026-09-21T15:00:00Z","v":14086,"vw":11.355111},{"c":11.36,"h":11.37,"l":11.3,"n":110,"o":11.37,"t":"2026-09-21T15:15:00Z","v":15229,"vw":11.338051},{"c":11.325,"h":11.405,"l":11.275,"n":180,"o":11.365,"t":"2026-09-21T15:30:00Z","v":27310,"vw":11.336274},{"c":11.27,"h":11.33,"l":11.26,"n":109,"o":11.33,"t":"2026-09-21T15:45:00Z","v":25410,"vw":11.287818},{"c":11.29,"h":11.3,"l":11.261,"n":77,"o":11.27,"t":"2026-09-21T16:00:00Z","v":11462,"vw":11.279043},{"c":11.41,"h":11.43,"l":11.3,"n":214,"o":11.31,"t":"2026-09-21T16:15:00Z","v":44544,"vw":11.346623},{"c":11.43,"h":11.51,"l":11.351,"n":201,"o":11.405,"t":"2026-09-21T16:30:00Z","v":33516,"vw":11.439037},{"c":11.5,"h":11.52,"l":11.4225,"n":124,"o":11.4225,"t":"2026-09-21T16:45:00Z","v":82001,"vw":11.475883},{"c":11.469,"h":11.51,"l":11.46,"n":119,"o":11.5,"t":"2026-09-21T17:00:00Z","v":22579,"vw":11.479625},{"c":11.37,"h":11.45,"l":11.35,"n":77,"o":11.44,"t":"2026-09-21T17:15:00Z","v":15250,"vw":11.394971},{"c":11.3649,"h":11.38,"l":11.345,"n":66,"o":11.37,"t":"2026-09-21T17:30:00Z","v":11773,"vw":11.363687},{"c":11.33,"h":11.375,"l":11.3,"n":112,"o":11.37,"t":"2026-09-21T17:45:00Z","v":20903,"vw":11.336666},{"c":11.39,"h":11.4,"l":11.28,"n":97,"o":11.29,"t":"2026-09-21T18:00:00Z","v":20846,"vw":11.328852},{"c":11.34,"h":11.4,"l":11.31,"n":75,"o":11.4,"t":"2026-09-21T18:15:00Z","v":16571,"vw":11.34666},{"c":11.43,"h":11.445,"l":11.32,"n":124,"o":11.35,"t":"2026-09-21T18:30:00Z","v":28129,"vw":11.37788},{"c":11.4824,"h":11.4824,"l":11.45,"n":114,"o":11.45,"t":"2026-09-21T18:45:00Z","v":19389,"vw":11.460558},{"c":11.51,"h":11.52,"l":11.45,"n":97,"o":11.51,"t":"2026-09-21T19:00:00Z","v":15379,"vw":11.492075},{"c":11.62,"h":11.64,"l":11.52,"n":147,"o":11.52,"t":"2026-09-21T19:15:00Z","v":37398,"vw":11.599163},{"c":11.64,"h":11.7091,"l":11.581,"n":136,"o":11.62,"t":"2026-09-21T19:30:00Z","v":32966,"vw":11.651608},{"c":11.54,"h":11.66,"l":11.52,"n":351,"o":11.657,"t":"2026-09-21T19:45:00Z","v":43812,"vw":11.589603},{"c":11.54,"h":11.56,"l":11.54,"n":26,"o":11.55,"t":"2026-09-21T20:00:00Z","v":8171,"vw":11.550047},{"c":11.47,"h":11.52,"l":11.45,"n":39,"o":11.52,"t":"2026-09-21T20:15:00Z","v":5469,"vw":11.469459},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-21T20:30:00Z","v":100,"vw":11.47},{"c":11.4895,"h":11.4895,"l":11.48,"n":3,"o":11.48,"t":"2026-09-21T20:45:00Z","v":305,"vw":11.486333},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-21T21:00:00Z","v":100,"vw":11.47},{"c":11.45,"h":11.5,"l":11.45,"n":2,"o":11.5,"t":"2026-09-21T21:30:00Z","v":2670,"vw":11.462547},{"c":11.5379,"h":11.539,"l":11.5379,"n":2,"o":11.539,"t":"2026-09-21T22:15:00Z","v":1000,"vw":11.538028},{"c":11.55,"h":11.57,"l":11.54,"n":15,"o":11.54,"t":"2026-09-21T22:30:00Z","v":2010,"vw":11.553005},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-21T22:45:00Z","v":120,"vw":11.58},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-21T23:00:00Z","v":150,"vw":11.63},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-21T23:15:00Z","v":4500,"vw":11.64},{"c":11.6396,"h":11.64,"l":11.6396,"n":2,"o":11.64,"t":"2026-09-21T23:30:00Z","v":1300,"vw":11.639692},{"c":11.78,"h":11.78,"l":11.58,"n":43,"o":11.58,"t":"2026-09-21T23:45:00Z","v":28475,"vw":11.697637},{"c":11.51,"h":11.77,"l":11.07,"n":253,"o":11.29,"t":"2026-09-22T08:00:00Z","v":43317,"vw":11.439778},{"c":10.88,"h":11.07,"l":10.88,"n":8,"o":11.07,"t":"2026-09-22T08:15:00Z","v":1060,"vw":11.015933},{"c":11.06,"h":11.06,"l":10.96,"n":26,"o":10.96,"t":"2026-09-22T08:30:00Z","v":4444,"vw":11.001037},{"c":11.11,"h":11.19,"l":11.06,"n":16,"o":11.06,"t":"2026-09-22T08:45:00Z","v":9286,"vw":11.125088},{"c":11.19,"h":11.22,"l":11.19,"n":4,"o":11.22,"t":"2026-09-22T09:00:00Z","v":555,"vw":11.210975},{"c":11.15,"h":11.2,"l":11.15,"n":7,"o":11.2,"t":"2026-09-22T09:15:00Z","v":1391,"vw":11.162293},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-09-22T09:30:00Z","v":366,"vw":11.2},{"c":11.39,"h":11.39,"l":11.26,"n":7,"o":11.26,"t":"2026-09-22T09:45:00Z","v":1131,"vw":11.328182},{"c":11.42,"h":11.43,"l":11.42,"n":25,"o":11.42,"t":"2026-09-22T10:00:00Z","v":10960,"vw":11.429394},{"c":11.3249,"h":11.3249,"l":11.3249,"n":1,"o":11.3249,"t":"2026-09-22T10:15:00Z","v":2000,"vw":11.3249},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-22T10:30:00Z","v":100,"vw":11.33},{"c":11.301,"h":11.36,"l":11.301,"n":46,"o":11.36,"t":"2026-09-22T11:00:00Z","v":24867,"vw":11.353638},{"c":11.2697,"h":11.32,"l":11.2697,"n":9,"o":11.301,"t":"2026-09-22T11:15:00Z","v":3463,"vw":11.302837},{"c":11.29,"h":11.29,"l":11.26,"n":9,"o":11.26,"t":"2026-09-22T11:30:00Z","v":1590,"vw":11.287973},{"c":11.27,"h":11.3196,"l":11.27,"n":5,"o":11.3196,"t":"2026-09-22T11:45:00Z","v":600,"vw":11.278873},{"c":11.19,"h":11.19,"l":11.1702,"n":2,"o":11.1702,"t":"2026-09-22T12:00:00Z","v":200,"vw":11.1801},{"c":11.25,"h":11.25,"l":11.19,"n":8,"o":11.2,"t":"2026-09-22T12:15:00Z","v":2089,"vw":11.210799},{"c":11.24,"h":11.27,"l":11.23,"n":12,"o":11.24,"t":"2026-09-22T12:30:00Z","v":2940,"vw":11.24837},{"c":11.207,"h":11.2491,"l":11.2046,"n":6,"o":11.22,"t":"2026-09-22T12:45:00Z","v":2681,"vw":11.209006},{"c":11.2185,"h":11.2185,"l":11.1975,"n":16,"o":11.2,"t":"2026-09-22T13:00:00Z","v":1660,"vw":11.206764},{"c":11.28,"h":11.31,"l":11.19,"n":39,"o":11.19,"t":"2026-09-22T13:15:00Z","v":8619,"vw":11.279595},{"c":11.94,"h":11.97,"l":11.192,"n":1058,"o":11.29,"t":"2026-09-22T13:30:00Z","v":161033,"vw":11.617886},{"c":12.06,"h":12.12,"l":11.9,"n":867,"o":11.972,"t":"2026-09-22T13:45:00Z","v":237490,"vw":12.002339},{"c":12.3,"h":12.41,"l":12.0101,"n":888,"o":12.06,"t":"2026-09-22T14:00:00Z","v":164908,"vw":12.17529},{"c":12.25,"h":12.31,"l":12.14,"n":519,"o":12.31,"t":"2026-09-22T14:15:00Z","v":143205,"vw":12.222932},{"c":12.11,"h":12.38,"l":12.11,"n":410,"o":12.24,"t":"2026-09-22T14:30:00Z","v":60082,"vw":12.221155},{"c":12.07,"h":12.185,"l":12.04,"n":331,"o":12.13,"t":"2026-09-22T14:45:00Z","v":70136,"vw":12.089695},{"c":12.1,"h":12.1,"l":11.97,"n":278,"o":12.06,"t":"2026-09-22T15:00:00Z","v":50563,"vw":12.041847},{"c":12.01,"h":12.13,"l":11.97,"n":254,"o":12.11,"t":"2026-09-22T15:15:00Z","v":42715,"vw":12.029451},{"c":12.03,"h":12.2,"l":12.01,"n":259,"o":12.01,"t":"2026-09-22T15:30:00Z","v":50014,"vw":12.113453},{"c":12.03,"h":12.03,"l":11.97,"n":187,"o":12.03,"t":"2026-09-22T15:45:00Z","v":45424,"vw":11.999909},{"c":12.03,"h":12.06,"l":11.9999,"n":107,"o":12.02,"t":"2026-09-22T16:00:00Z","v":11730,"vw":12.030201},{"c":11.985,"h":12.09,"l":11.9699,"n":91,"o":12.07,"t":"2026-09-22T16:15:00Z","v":14131,"vw":12.035026},{"c":12.02,"h":12.02,"l":11.951,"n":105,"o":12,"t":"2026-09-22T16:30:00Z","v":22051,"vw":11.986228},{"c":12.11,"h":12.11,"l":12.01,"n":75,"o":12.01,"t":"2026-09-22T16:45:00Z","v":16435,"vw":12.080345},{"c":12.08,"h":12.12,"l":12.08,"n":79,"o":12.11,"t":"2026-09-22T17:00:00Z","v":22727,"vw":12.09604},{"c":12.08,"h":12.08,"l":12.04,"n":56,"o":12.06,"t":"2026-09-22T17:15:00Z","v":6974,"vw":12.062777},{"c":12.11,"h":12.12,"l":12.06,"n":43,"o":12.07,"t":"2026-09-22T17:30:00Z","v":11812,"vw":12.080074},{"c":12.1984,"h":12.1984,"l":12.085,"n":148,"o":12.1101,"t":"2026-09-22T17:45:00Z","v":37751,"vw":12.157723},{"c":12.2324,"h":12.2324,"l":12.11,"n":118,"o":12.2,"t":"2026-09-22T18:00:00Z","v":13373,"vw":12.18474},{"c":12.24,"h":12.2599,"l":12.21,"n":71,"o":12.23,"t":"2026-09-22T18:15:00Z","v":16718,"vw":12.240821},{"c":12.175,"h":12.245,"l":12.17,"n":48,"o":12.24,"t":"2026-09-22T18:30:00Z","v":8605,"vw":12.22258},{"c":12.19,"h":12.21,"l":12.18,"n":59,"o":12.2,"t":"2026-09-22T18:45:00Z","v":17611,"vw":12.194486},{"c":12.22,"h":12.24,"l":12.2,"n":67,"o":12.22,"t":"2026-09-22T19:00:00Z","v":20819,"vw":12.226215},{"c":12.16,"h":12.23,"l":12.125,"n":122,"o":12.23,"t":"2026-09-22T19:15:00Z","v":23365,"vw":12.153526},{"c":12.23,"h":12.25,"l":12.17,"n":242,"o":12.1702,"t":"2026-09-22T19:30:00Z","v":212391,"vw":12.229307},{"c":12.285,"h":12.3499,"l":12.22,"n":372,"o":12.22,"t":"2026-09-22T19:45:00Z","v":68756,"vw":12.297742},{"c":12.26,"h":12.3,"l":12.26,"n":18,"o":12.3,"t":"2026-09-22T20:00:00Z","v":9088,"vw":12.271918},{"c":12.23,"h":12.24,"l":12.23,"n":5,"o":12.24,"t":"2026-09-22T20:15:00Z","v":1268,"vw":12.233745},{"c":12.24,"h":12.25,"l":12.239,"n":6,"o":12.239,"t":"2026-09-22T20:45:00Z","v":1432,"vw":12.243252},{"c":12.24,"h":12.24,"l":12.2003,"n":2,"o":12.2003,"t":"2026-09-22T21:00:00Z","v":333,"vw":12.214606},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-09-22T21:15:00Z","v":200,"vw":12.22},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-22T21:30:00Z","v":120,"vw":12.23},{"c":12.3,"h":12.3,"l":12.2077,"n":7,"o":12.2077,"t":"2026-09-22T22:00:00Z","v":690,"vw":12.250794},{"c":12.35,"h":12.35,"l":12.3,"n":17,"o":12.3,"t":"2026-09-22T22:15:00Z","v":16019,"vw":12.317747},{"c":12.38,"h":12.38,"l":12.35,"n":4,"o":12.38,"t":"2026-09-22T22:45:00Z","v":913,"vw":12.373052},{"c":12.32,"h":12.36,"l":12.32,"n":3,"o":12.36,"t":"2026-09-22T23:00:00Z","v":1200,"vw":12.326667},{"c":12.38,"h":12.38,"l":12.37,"n":7,"o":12.37,"t":"2026-09-22T23:30:00Z","v":1010,"vw":12.375},{"c":12.39,"h":12.4,"l":12.39,"n":8,"o":12.3903,"t":"2026-09-22T23:45:00Z","v":5399,"vw":12.390435},{"c":11.73,"h":11.88,"l":11.72,"n":70,"o":11.88,"t":"2026-09-23T08:00:00Z","v":18193,"vw":11.792635},{"c":11.78,"h":11.81,"l":11.78,"n":25,"o":11.78,"t":"2026-09-23T08:15:00Z","v":11331,"vw":11.795877},{"c":11.75,"h":11.77,"l":11.75,"n":7,"o":11.77,"t":"2026-09-23T08:30:00Z","v":1370,"vw":11.766899},{"c":11.75,"h":11.75,"l":11.73,"n":22,"o":11.74,"t":"2026-09-23T08:45:00Z","v":2489,"vw":11.738861},{"c":11.82,"h":11.82,"l":11.8,"n":8,"o":11.8,"t":"2026-09-23T09:30:00Z","v":894,"vw":11.802916},{"c":11.77,"h":11.77,"l":11.77,"n":8,"o":11.77,"t":"2026-09-23T09:45:00Z","v":1684,"vw":11.77},{"c":11.78,"h":11.78,"l":11.71,"n":19,"o":11.78,"t":"2026-09-23T10:00:00Z","v":2065,"vw":11.752991},{"c":11.76,"h":11.81,"l":11.76,"n":13,"o":11.79,"t":"2026-09-23T10:15:00Z","v":2951,"vw":11.797285},{"c":11.755,"h":11.76,"l":11.755,"n":6,"o":11.76,"t":"2026-09-23T10:30:00Z","v":1414,"vw":11.759638},{"c":11.8,"h":11.8,"l":11.77,"n":4,"o":11.77,"t":"2026-09-23T10:45:00Z","v":3819,"vw":11.77447},{"c":11.72,"h":11.84,"l":11.66,"n":69,"o":11.81,"t":"2026-09-23T11:00:00Z","v":22931,"vw":11.713341},{"c":11.63,"h":11.66,"l":11.61,"n":27,"o":11.66,"t":"2026-09-23T11:15:00Z","v":16372,"vw":11.626904},{"c":11.58,"h":11.61,"l":11.5606,"n":32,"o":11.61,"t":"2026-09-23T11:30:00Z","v":31360,"vw":11.604378},{"c":11.61,"h":11.67,"l":11.59,"n":25,"o":11.59,"t":"2026-09-23T11:45:00Z","v":3129,"vw":11.636238},{"c":11.61,"h":11.64,"l":11.57,"n":45,"o":11.6284,"t":"2026-09-23T12:00:00Z","v":12932,"vw":11.597231},{"c":11.65,"h":11.65,"l":11.6,"n":30,"o":11.61,"t":"2026-09-23T12:15:00Z","v":50610,"vw":11.601881},{"c":11.68,"h":11.6899,"l":11.66,"n":63,"o":11.66,"t":"2026-09-23T12:30:00Z","v":164389,"vw":11.674405},{"c":11.66,"h":11.67,"l":11.63,"n":35,"o":11.67,"t":"2026-09-23T12:45:00Z","v":7906,"vw":11.651123},{"c":11.67,"h":11.68,"l":11.64,"n":35,"o":11.67,"t":"2026-09-23T13:00:00Z","v":11051,"vw":11.658634},{"c":11.8,"h":11.849,"l":11.73,"n":204,"o":11.7392,"t":"2026-09-23T13:15:00Z","v":60144,"vw":11.807141},{"c":11.73,"h":12,"l":11.6661,"n":1411,"o":11.8,"t":"2026-09-23T13:30:00Z","v":394485,"vw":11.801191},{"c":11.615,"h":11.82,"l":11.61,"n":455,"o":11.75,"t":"2026-09-23T13:45:00Z","v":60106,"vw":11.6809},{"c":11.35,"h":11.7048,"l":11.3449,"n":456,"o":11.685,"t":"2026-09-23T14:00:00Z","v":131400,"vw":11.510456},{"c":11.299,"h":11.3799,"l":11.14,"n":526,"o":11.34,"t":"2026-09-23T14:15:00Z","v":135651,"vw":11.282113},{"c":11.4294,"h":11.4294,"l":11.22,"n":307,"o":11.28,"t":"2026-09-23T14:30:00Z","v":37773,"vw":11.34915},{"c":11.6304,"h":11.6304,"l":11.4401,"n":232,"o":11.45,"t":"2026-09-23T14:45:00Z","v":37283,"vw":11.544604},{"c":11.6402,"h":11.6402,"l":11.56,"n":174,"o":11.6201,"t":"2026-09-23T15:00:00Z","v":24589,"vw":11.598214},{"c":11.66,"h":11.745,"l":11.604,"n":298,"o":11.6797,"t":"2026-09-23T15:15:00Z","v":64863,"vw":11.687761},{"c":11.615,"h":11.66,"l":11.57,"n":74,"o":11.66,"t":"2026-09-23T15:30:00Z","v":11593,"vw":11.632702},{"c":11.55,"h":11.6,"l":11.475,"n":118,"o":11.6,"t":"2026-09-23T15:45:00Z","v":33263,"vw":11.531001},{"c":11.58,"h":11.59,"l":11.515,"n":77,"o":11.55,"t":"2026-09-23T16:00:00Z","v":13273,"vw":11.565078},{"c":11.56,"h":11.58,"l":11.55,"n":42,"o":11.58,"t":"2026-09-23T16:15:00Z","v":5330,"vw":11.566342},{"c":11.535,"h":11.62,"l":11.53,"n":64,"o":11.6,"t":"2026-09-23T16:30:00Z","v":8614,"vw":11.56814},{"c":11.45,"h":11.53,"l":11.43,"n":119,"o":11.52,"t":"2026-09-23T16:45:00Z","v":24590,"vw":11.476788},{"c":11.405,"h":11.46,"l":11.381,"n":157,"o":11.458,"t":"2026-09-23T17:00:00Z","v":130898,"vw":11.406757},{"c":11.47,"h":11.5,"l":11.4,"n":47,"o":11.4,"t":"2026-09-23T17:15:00Z","v":7879,"vw":11.455023},{"c":11.575,"h":11.58,"l":11.45,"n":111,"o":11.45,"t":"2026-09-23T17:30:00Z","v":8360,"vw":11.516429},{"c":11.6294,"h":11.63,"l":11.5532,"n":86,"o":11.57,"t":"2026-09-23T17:45:00Z","v":7951,"vw":11.591917},{"c":11.58,"h":11.64,"l":11.55,"n":43,"o":11.64,"t":"2026-09-23T18:00:00Z","v":7636,"vw":11.599741},{"c":11.64,"h":11.65,"l":11.62,"n":35,"o":11.62,"t":"2026-09-23T18:15:00Z","v":3069,"vw":11.634544},{"c":11.58,"h":11.6,"l":11.58,"n":30,"o":11.58,"t":"2026-09-23T18:30:00Z","v":3977,"vw":11.58585},{"c":11.515,"h":11.5808,"l":11.5,"n":47,"o":11.58,"t":"2026-09-23T18:45:00Z","v":4135,"vw":11.534702},{"c":11.47,"h":11.53,"l":11.47,"n":40,"o":11.52,"t":"2026-09-23T19:00:00Z","v":3194,"vw":11.504186},{"c":11.44,"h":11.465,"l":11.4191,"n":89,"o":11.45,"t":"2026-09-23T19:15:00Z","v":13709,"vw":11.44582},{"c":11.38,"h":11.45,"l":11.375,"n":82,"o":11.41,"t":"2026-09-23T19:30:00Z","v":8401,"vw":11.40746},{"c":11.51,"h":11.54,"l":11.35,"n":287,"o":11.38,"t":"2026-09-23T19:45:00Z","v":29629,"vw":11.427865},{"c":11.48,"h":11.5,"l":11.4799,"n":20,"o":11.5,"t":"2026-09-23T20:00:00Z","v":2900,"vw":11.495993},{"c":11.49,"h":11.49,"l":11.49,"n":4,"o":11.49,"t":"2026-09-23T20:30:00Z","v":216,"vw":11.49},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-09-23T20:45:00Z","v":360,"vw":11.51},{"c":11.471,"h":11.51,"l":11.4708,"n":4,"o":11.5,"t":"2026-09-23T21:45:00Z","v":6150,"vw":11.490928},{"c":11.53,"h":11.53,"l":11.5207,"n":10,"o":11.53,"t":"2026-09-23T22:00:00Z","v":4364,"vw":11.526303},{"c":11.46,"h":11.46,"l":11.46,"n":5,"o":11.46,"t":"2026-09-23T22:30:00Z","v":601,"vw":11.46},{"c":11.509,"h":11.509,"l":11.49,"n":7,"o":11.49,"t":"2026-09-23T22:45:00Z","v":4876,"vw":11.499581},{"c":11.48,"h":11.49,"l":11.48,"n":9,"o":11.4846,"t":"2026-09-23T23:00:00Z","v":2636,"vw":11.48574},{"c":11.4554,"h":11.48,"l":11.4554,"n":5,"o":11.48,"t":"2026-09-23T23:15:00Z","v":1557,"vw":11.472887},{"c":11.4,"h":11.42,"l":11.4,"n":10,"o":11.42,"t":"2026-09-23T23:45:00Z","v":3900,"vw":11.412455},{"c":11.2,"h":11.41,"l":11.2,"n":114,"o":11.38,"t":"2026-09-24T08:00:00Z","v":14413,"vw":11.27471},{"c":11.13,"h":11.15,"l":11.13,"n":4,"o":11.15,"t":"2026-09-24T08:15:00Z","v":1085,"vw":11.13369},{"c":11.04,"h":11.1,"l":11.04,"n":27,"o":11.1,"t":"2026-09-24T08:30:00Z","v":5484,"vw":11.051624},{"c":11.0482,"h":11.05,"l":10.99,"n":38,"o":11.02,"t":"2026-09-24T08:45:00Z","v":6613,"vw":11.026728},{"c":10.97,"h":11.04,"l":10.97,"n":52,"o":11.03,"t":"2026-09-24T09:00:00Z","v":16764,"vw":11.028797},{"c":10.99,"h":11.02,"l":10.99,"n":12,"o":11,"t":"2026-09-24T09:15:00Z","v":1700,"vw":11.014138},{"c":10.91,"h":10.98,"l":10.91,"n":35,"o":10.98,"t":"2026-09-24T09:30:00Z","v":10372,"vw":10.949189},{"c":10.97,"h":10.97,"l":10.9,"n":29,"o":10.9,"t":"2026-09-24T09:45:00Z","v":9949,"vw":10.941419},{"c":10.97,"h":11,"l":10.97,"n":5,"o":11,"t":"2026-09-24T10:00:00Z","v":1931,"vw":10.976761},{"c":10.99,"h":11.01,"l":10.99,"n":4,"o":11.01,"t":"2026-09-24T10:15:00Z","v":400,"vw":11.003333},{"c":11.06,"h":11.08,"l":10.99,"n":10,"o":10.99,"t":"2026-09-24T10:30:00Z","v":1700,"vw":11.061875},{"c":11.1,"h":11.13,"l":11.07,"n":17,"o":11.11,"t":"2026-09-24T11:00:00Z","v":8693,"vw":11.109794},{"c":11.1,"h":11.13,"l":11.1,"n":15,"o":11.13,"t":"2026-09-24T11:15:00Z","v":4227,"vw":11.119868},{"c":11.07,"h":11.08,"l":11.07,"n":4,"o":11.08,"t":"2026-09-24T11:30:00Z","v":950,"vw":11.077895},{"c":11.0095,"h":11.0095,"l":10.99,"n":39,"o":11.0041,"t":"2026-09-24T11:45:00Z","v":21100,"vw":11.000147},{"c":11.08,"h":11.08,"l":11,"n":25,"o":11.02,"t":"2026-09-24T12:00:00Z","v":14568,"vw":11.031662},{"c":11.09,"h":11.1199,"l":11.08,"n":16,"o":11.1199,"t":"2026-09-24T12:15:00Z","v":2472,"vw":11.1033},{"c":10.98,"h":11.02,"l":10.92,"n":34,"o":11.02,"t":"2026-09-24T12:30:00Z","v":10323,"vw":10.980947},{"c":11.046,"h":11.046,"l":11,"n":12,"o":11,"t":"2026-09-24T12:45:00Z","v":1200,"vw":11.022221},{"c":11.1,"h":11.1,"l":11.06,"n":20,"o":11.06,"t":"2026-09-24T13:00:00Z","v":2201,"vw":11.077353},{"c":11.11,"h":11.11,"l":11.05,"n":9,"o":11.05,"t":"2026-09-24T13:15:00Z","v":3642,"vw":11.082986},{"c":11.08,"h":11.17,"l":10.98,"n":652,"o":11.09,"t":"2026-09-24T13:30:00Z","v":59261,"vw":11.08191},{"c":11.01,"h":11.27,"l":11.01,"n":354,"o":11.1,"t":"2026-09-24T13:45:00Z","v":54778,"vw":11.12161},{"c":11.03,"h":11.11,"l":11.02,"n":234,"o":11.03,"t":"2026-09-24T14:00:00Z","v":22649,"vw":11.057628},{"c":11.16,"h":11.19,"l":11.0238,"n":328,"o":11.07,"t":"2026-09-24T14:15:00Z","v":38275,"vw":11.116586},{"c":11.0723,"h":11.2,"l":11.0723,"n":216,"o":11.14,"t":"2026-09-24T14:30:00Z","v":31021,"vw":11.127139},{"c":11.042,"h":11.09,"l":10.985,"n":416,"o":11.08,"t":"2026-09-24T14:45:00Z","v":52093,"vw":11.034137},{"c":11.03,"h":11.09,"l":11.01,"n":258,"o":11.0589,"t":"2026-09-24T15:00:00Z","v":19501,"vw":11.046993},{"c":11.07,"h":11.11,"l":11,"n":293,"o":11.04,"t":"2026-09-24T15:15:00Z","v":30154,"vw":11.043287},{"c":11.07,"h":11.07,"l":11.025,"n":177,"o":11.025,"t":"2026-09-24T15:30:00Z","v":14905,"vw":11.045682},{"c":11.13,"h":11.14,"l":11.06,"n":163,"o":11.075,"t":"2026-09-24T15:45:00Z","v":19950,"vw":11.121429},{"c":11.06,"h":11.135,"l":11.025,"n":281,"o":11.13,"t":"2026-09-24T16:00:00Z","v":29584,"vw":11.065731},{"c":11.34,"h":11.38,"l":11.11,"n":518,"o":11.11,"t":"2026-09-24T16:15:00Z","v":59655,"vw":11.296495},{"c":11.39,"h":11.46,"l":11.3,"n":344,"o":11.34,"t":"2026-09-24T16:30:00Z","v":47827,"vw":11.414984},{"c":11.395,"h":11.44,"l":11.34,"n":250,"o":11.38,"t":"2026-09-24T16:45:00Z","v":23027,"vw":11.379491},{"c":11.3355,"h":11.45,"l":11.33,"n":218,"o":11.4,"t":"2026-09-24T17:00:00Z","v":26835,"vw":11.397299},{"c":11.25,"h":11.3441,"l":11.2349,"n":254,"o":11.3441,"t":"2026-09-24T17:15:00Z","v":41169,"vw":11.294475},{"c":11.15,"h":11.26,"l":11.15,"n":197,"o":11.24,"t":"2026-09-24T17:30:00Z","v":20143,"vw":11.202278},{"c":11.14,"h":11.21,"l":11.13,"n":303,"o":11.15,"t":"2026-09-24T17:45:00Z","v":23391,"vw":11.162302},{"c":11.04,"h":11.15,"l":10.97,"n":176,"o":11.15,"t":"2026-09-24T18:00:00Z","v":17170,"vw":11.059121},{"c":11.11,"h":11.11,"l":11.04,"n":160,"o":11.05,"t":"2026-09-24T18:15:00Z","v":37527,"vw":11.053983},{"c":11.06,"h":11.15,"l":11.06,"n":76,"o":11.1396,"t":"2026-09-24T18:30:00Z","v":12544,"vw":11.113747},{"c":11.2,"h":11.21,"l":11.06,"n":59,"o":11.06,"t":"2026-09-24T18:45:00Z","v":9939,"vw":11.179159},{"c":11.12,"h":11.205,"l":11.115,"n":126,"o":11.2001,"t":"2026-09-24T19:00:00Z","v":14850,"vw":11.155915},{"c":11.13,"h":11.1899,"l":11.12,"n":106,"o":11.12,"t":"2026-09-24T19:15:00Z","v":25644,"vw":11.152974},{"c":11.145,"h":11.19,"l":11.13,"n":412,"o":11.13,"t":"2026-09-24T19:30:00Z","v":69807,"vw":11.145586},{"c":11.16,"h":11.205,"l":11.13,"n":353,"o":11.15,"t":"2026-09-24T19:45:00Z","v":70552,"vw":11.153928},{"c":11.13,"h":11.17,"l":11.13,"n":16,"o":11.17,"t":"2026-09-24T20:00:00Z","v":1872,"vw":11.148843},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-09-24T20:30:00Z","v":517,"vw":11.16},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-09-24T21:00:00Z","v":600,"vw":11.15},{"c":11.1595,"h":11.1595,"l":11.1595,"n":1,"o":11.1595,"t":"2026-09-24T21:15:00Z","v":890,"vw":11.1595},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-09-24T21:30:00Z","v":100,"vw":11.17},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-09-24T22:15:00Z","v":1605,"vw":11.13},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-09-24T22:30:00Z","v":480,"vw":11.14},{"c":11.15,"h":11.15,"l":11.1301,"n":2,"o":11.1301,"t":"2026-09-24T22:45:00Z","v":607,"vw":11.140165},{"c":11.159,"h":11.159,"l":11.159,"n":2,"o":11.159,"t":"2026-09-24T23:00:00Z","v":2308,"vw":11.159},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-24T23:15:00Z","v":900,"vw":11.15},{"c":11.44,"h":11.48,"l":11.36,"n":114,"o":11.39,"t":"2026-09-25T08:00:00Z","v":17747,"vw":11.429279},{"c":11.54,"h":11.54,"l":11.5,"n":11,"o":11.5,"t":"2026-09-25T08:15:00Z","v":1880,"vw":11.510607},{"c":11.52,"h":11.56,"l":11.52,"n":3,"o":11.55,"t":"2026-09-25T08:30:00Z","v":580,"vw":11.536207},{"c":11.56,"h":11.56,"l":11.55,"n":22,"o":11.55,"t":"2026-09-25T08:45:00Z","v":8192,"vw":11.553789},{"c":11.62,"h":11.62,"l":11.56,"n":24,"o":11.56,"t":"2026-09-25T09:00:00Z","v":5630,"vw":11.587769},{"c":11.5496,"h":11.62,"l":11.5496,"n":27,"o":11.61,"t":"2026-09-25T09:15:00Z","v":4688,"vw":11.616075},{"c":11.53,"h":11.54,"l":11.5,"n":12,"o":11.5,"t":"2026-09-25T09:45:00Z","v":1475,"vw":11.515808},{"c":11.48,"h":11.49,"l":11.48,"n":6,"o":11.49,"t":"2026-09-25T10:00:00Z","v":749,"vw":11.482385},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-09-25T10:15:00Z","v":306,"vw":11.54},{"c":11.48,"h":11.49,"l":11.48,"n":3,"o":11.49,"t":"2026-09-25T10:30:00Z","v":400,"vw":11.4825},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-09-25T10:45:00Z","v":120,"vw":11.52},{"c":11.5093,"h":11.5196,"l":11.47,"n":30,"o":11.5,"t":"2026-09-25T11:00:00Z","v":24851,"vw":11.491045},{"c":11.55,"h":11.55,"l":11.51,"n":15,"o":11.51,"t":"2026-09-25T11:15:00Z","v":1979,"vw":11.534532},{"c":11.49,"h":11.54,"l":11.49,"n":19,"o":11.52,"t":"2026-09-25T11:30:00Z","v":3570,"vw":11.51522},{"c":11.5,"h":11.52,"l":11.5,"n":16,"o":11.51,"t":"2026-09-25T12:00:00Z","v":4260,"vw":11.505696},{"c":11.5,"h":11.5,"l":11.48,"n":24,"o":11.49,"t":"2026-09-25T12:15:00Z","v":5470,"vw":11.484462},{"c":11.48,"h":11.49,"l":11.47,"n":15,"o":11.47,"t":"2026-09-25T12:30:00Z","v":1740,"vw":11.481333},{"c":11.47,"h":11.52,"l":11.47,"n":71,"o":11.48,"t":"2026-09-25T12:45:00Z","v":23232,"vw":11.499861},{"c":11.571,"h":11.571,"l":11.45,"n":24,"o":11.45,"t":"2026-09-25T13:00:00Z","v":10728,"vw":11.562603},{"c":11.51,"h":11.5565,"l":11.49,"n":44,"o":11.5565,"t":"2026-09-25T13:15:00Z","v":9370,"vw":11.521407},{"c":11.685,"h":11.72,"l":11.44,"n":752,"o":11.52,"t":"2026-09-25T13:30:00Z","v":128251,"vw":11.642381},{"c":11.73,"h":11.91,"l":11.57,"n":681,"o":11.65,"t":"2026-09-25T13:45:00Z","v":83890,"vw":11.751218},{"c":11.46,"h":11.77,"l":11.46,"n":878,"o":11.77,"t":"2026-09-25T14:00:00Z","v":70093,"vw":11.596589},{"c":11.37,"h":11.5,"l":11.34,"n":712,"o":11.4501,"t":"2026-09-25T14:15:00Z","v":111057,"vw":11.401633},{"c":11.54,"h":11.54,"l":11.35,"n":443,"o":11.37,"t":"2026-09-25T14:30:00Z","v":30816,"vw":11.447256},{"c":11.66,"h":11.71,"l":11.52,"n":830,"o":11.54,"t":"2026-09-25T14:45:00Z","v":110664,"vw":11.606949},{"c":11.6,"h":11.65,"l":11.57,"n":672,"o":11.63,"t":"2026-09-25T15:00:00Z","v":61425,"vw":11.613211},{"c":11.67,"h":11.71,"l":11.59,"n":680,"o":11.59,"t":"2026-09-25T15:15:00Z","v":65155,"vw":11.653849},{"c":11.55,"h":11.705,"l":11.55,"n":761,"o":11.67,"t":"2026-09-25T15:30:00Z","v":81005,"vw":11.645576},{"c":11.69,"h":11.69,"l":11.52,"n":732,"o":11.54,"t":"2026-09-25T15:45:00Z","v":55623,"vw":11.577993},{"c":11.78,"h":11.84,"l":11.68,"n":780,"o":11.68,"t":"2026-09-25T16:00:00Z","v":77639,"vw":11.753205},{"c":11.75,"h":11.86,"l":11.69,"n":1214,"o":11.77,"t":"2026-09-25T16:15:00Z","v":120263,"vw":11.757393},{"c":11.74,"h":11.79,"l":11.73,"n":625,"o":11.74,"t":"2026-09-25T16:30:00Z","v":71824,"vw":11.754759},{"c":11.79,"h":11.88,"l":11.7,"n":1313,"o":11.7399,"t":"2026-09-25T16:45:00Z","v":157455,"vw":11.779612},{"c":11.8,"h":11.8206,"l":11.765,"n":251,"o":11.8,"t":"2026-09-25T17:00:00Z","v":23351,"vw":11.794987},{"c":11.78,"h":11.81,"l":11.78,"n":256,"o":11.81,"t":"2026-09-25T17:15:00Z","v":30378,"vw":11.789777},{"c":11.785,"h":11.85,"l":11.755,"n":565,"o":11.78,"t":"2026-09-25T17:30:00Z","v":59674,"vw":11.798638},{"c":11.74,"h":11.78,"l":11.725,"n":350,"o":11.78,"t":"2026-09-25T17:45:00Z","v":33903,"vw":11.739355},{"c":11.77,"h":11.78,"l":11.73,"n":525,"o":11.74,"t":"2026-09-25T18:00:00Z","v":50558,"vw":11.750189},{"c":11.73,"h":11.7775,"l":11.7,"n":519,"o":11.7775,"t":"2026-09-25T18:15:00Z","v":66813,"vw":11.744795},{"c":11.75,"h":11.77,"l":11.73,"n":191,"o":11.73,"t":"2026-09-25T18:30:00Z","v":23727,"vw":11.751501},{"c":11.73,"h":11.81,"l":11.72,"n":445,"o":11.76,"t":"2026-09-25T18:45:00Z","v":106474,"vw":11.766635},{"c":11.795,"h":11.81,"l":11.71,"n":726,"o":11.74,"t":"2026-09-25T19:00:00Z","v":74393,"vw":11.76797},{"c":11.82,"h":11.825,"l":11.775,"n":599,"o":11.795,"t":"2026-09-25T19:15:00Z","v":68476,"vw":11.794921},{"c":11.77,"h":11.82,"l":11.745,"n":878,"o":11.82,"t":"2026-09-25T19:30:00Z","v":136347,"vw":11.779166},{"c":11.765,"h":11.83,"l":11.73,"n":870,"o":11.775,"t":"2026-09-25T19:45:00Z","v":194878,"vw":11.765502},{"c":11.75,"h":11.77,"l":11.74,"n":13,"o":11.77,"t":"2026-09-25T20:00:00Z","v":1500,"vw":11.756849},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-25T20:30:00Z","v":20000,"vw":11.75},{"c":11.74,"h":11.74,"l":11.74,"n":8,"o":11.74,"t":"2026-09-25T21:00:00Z","v":2540,"vw":11.74},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-25T21:15:00Z","v":1000,"vw":11.71},{"c":11.73,"h":11.73,"l":11.73,"n":7,"o":11.73,"t":"2026-09-25T22:15:00Z","v":985,"vw":11.73},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-25T22:30:00Z","v":100,"vw":11.71},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-25T23:00:00Z","v":180,"vw":11.71},{"c":11.7506,"h":11.7506,"l":11.75,"n":3,"o":11.75,"t":"2026-09-25T23:15:00Z","v":1528,"vw":11.750196},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-09-25T23:45:00Z","v":505,"vw":11.75},{"c":10.93,"h":11.02,"l":10.88,"n":73,"o":11.02,"t":"2026-09-28T08:00:00Z","v":14721,"vw":10.923014},{"c":10.87,"h":10.93,"l":10.87,"n":12,"o":10.93,"t":"2026-09-28T08:15:00Z","v":2596,"vw":10.888507},{"c":10.85,"h":10.88,"l":10.85,"n":3,"o":10.88,"t":"2026-09-28T08:30:00Z","v":430,"vw":10.864211},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-09-28T08:45:00Z","v":328,"vw":10.8},{"c":10.76,"h":10.83,"l":10.76,"n":13,"o":10.8,"t":"2026-09-28T09:00:00Z","v":3630,"vw":10.801183},{"c":10.7716,"h":10.7716,"l":10.74,"n":5,"o":10.74,"t":"2026-09-28T09:15:00Z","v":5776,"vw":10.767981},{"c":10.82,"h":10.84,"l":10.82,"n":12,"o":10.82,"t":"2026-09-28T09:45:00Z","v":2548,"vw":10.829991},{"c":10.78,"h":10.83,"l":10.78,"n":14,"o":10.81,"t":"2026-09-28T10:00:00Z","v":1457,"vw":10.809563},{"c":10.75,"h":10.8,"l":10.74,"n":99,"o":10.78,"t":"2026-09-28T10:15:00Z","v":22943,"vw":10.780519},{"c":10.75,"h":10.75,"l":10.74,"n":10,"o":10.74,"t":"2026-09-28T10:30:00Z","v":525,"vw":10.746806},{"c":10.82,"h":10.82,"l":10.76,"n":6,"o":10.76,"t":"2026-09-28T10:45:00Z","v":2220,"vw":10.779091},{"c":10.84,"h":10.88,"l":10.81,"n":85,"o":10.81,"t":"2026-09-28T11:00:00Z","v":32189,"vw":10.838227},{"c":10.93,"h":10.93,"l":10.85,"n":12,"o":10.85,"t":"2026-09-28T11:15:00Z","v":1954,"vw":10.880625},{"c":10.89,"h":10.92,"l":10.89,"n":20,"o":10.89,"t":"2026-09-28T11:30:00Z","v":5769,"vw":10.901264},{"c":10.9,"h":10.92,"l":10.89,"n":17,"o":10.92,"t":"2026-09-28T11:45:00Z","v":3139,"vw":10.901034},{"c":10.99,"h":11.01,"l":10.91,"n":177,"o":10.91,"t":"2026-09-28T12:00:00Z","v":8600,"vw":10.962832},{"c":10.98,"h":11.01,"l":10.98,"n":46,"o":11,"t":"2026-09-28T12:15:00Z","v":7238,"vw":10.997898},{"c":11.04,"h":11.04,"l":10.96,"n":23,"o":10.9785,"t":"2026-09-28T12:30:00Z","v":10768,"vw":10.983341},{"c":11.1,"h":11.1,"l":11.049,"n":28,"o":11.05,"t":"2026-09-28T12:45:00Z","v":3957,"vw":11.057745},{"c":10.99,"h":11.0599,"l":10.99,"n":78,"o":11.05,"t":"2026-09-28T13:00:00Z","v":22562,"vw":11.010315},{"c":11.06,"h":11.06,"l":10.97,"n":37,"o":11.01,"t":"2026-09-28T13:15:00Z","v":5426,"vw":10.996145},{"c":10.7,"h":11.16,"l":10.7,"n":2403,"o":11.05,"t":"2026-09-28T13:30:00Z","v":521473,"vw":10.906547},{"c":10.78,"h":10.815,"l":10.67,"n":808,"o":10.7,"t":"2026-09-28T13:45:00Z","v":95802,"vw":10.739967},{"c":10.565,"h":10.77,"l":10.565,"n":543,"o":10.75,"t":"2026-09-28T14:00:00Z","v":80120,"vw":10.656575},{"c":10.6209,"h":10.73,"l":10.585,"n":398,"o":10.59,"t":"2026-09-28T14:15:00Z","v":187210,"vw":10.674576},{"c":10.395,"h":10.64,"l":10.385,"n":631,"o":10.63,"t":"2026-09-28T14:30:00Z","v":98498,"vw":10.523113},{"c":10.39,"h":10.405,"l":10.27,"n":798,"o":10.395,"t":"2026-09-28T14:45:00Z","v":101778,"vw":10.321713},{"c":10.43,"h":10.46,"l":10.38,"n":418,"o":10.38,"t":"2026-09-28T15:00:00Z","v":65012,"vw":10.42062},{"c":10.46,"h":10.48,"l":10.38,"n":460,"o":10.42,"t":"2026-09-28T15:15:00Z","v":81185,"vw":10.415929},{"c":10.46,"h":10.545,"l":10.445,"n":304,"o":10.47,"t":"2026-09-28T15:30:00Z","v":32848,"vw":10.48121},{"c":10.555,"h":10.57,"l":10.465,"n":306,"o":10.47,"t":"2026-09-28T15:45:00Z","v":35516,"vw":10.517121},{"c":10.56,"h":10.5789,"l":10.52,"n":394,"o":10.55,"t":"2026-09-28T16:00:00Z","v":44525,"vw":10.547006},{"c":10.8,"h":10.84,"l":10.56,"n":634,"o":10.56,"t":"2026-09-28T16:15:00Z","v":84008,"vw":10.715872},{"c":10.72,"h":10.81,"l":10.7095,"n":288,"o":10.805,"t":"2026-09-28T16:30:00Z","v":32301,"vw":10.765862},{"c":10.66,"h":10.7417,"l":10.65,"n":164,"o":10.73,"t":"2026-09-28T16:45:00Z","v":16363,"vw":10.688565},{"c":10.72,"h":10.74,"l":10.6124,"n":270,"o":10.66,"t":"2026-09-28T17:00:00Z","v":21348,"vw":10.66251},{"c":10.685,"h":10.765,"l":10.665,"n":148,"o":10.7499,"t":"2026-09-28T17:15:00Z","v":14240,"vw":10.717573},{"c":10.67,"h":10.715,"l":10.66,"n":191,"o":10.69,"t":"2026-09-28T17:30:00Z","v":92508,"vw":10.697781},{"c":10.68,"h":10.69,"l":10.65,"n":110,"o":10.68,"t":"2026-09-28T17:45:00Z","v":10191,"vw":10.675166},{"c":10.68,"h":10.7,"l":10.66,"n":78,"o":10.685,"t":"2026-09-28T18:00:00Z","v":9716,"vw":10.67778},{"c":10.66,"h":10.68,"l":10.65,"n":67,"o":10.68,"t":"2026-09-28T18:15:00Z","v":7119,"vw":10.66743},{"c":10.61,"h":10.66,"l":10.6,"n":112,"o":10.66,"t":"2026-09-28T18:30:00Z","v":9303,"vw":10.627657},{"c":10.66,"h":10.685,"l":10.62,"n":199,"o":10.625,"t":"2026-09-28T18:45:00Z","v":19169,"vw":10.645498},{"c":10.58,"h":10.66,"l":10.56,"n":183,"o":10.6537,"t":"2026-09-28T19:00:00Z","v":15369,"vw":10.605662},{"c":10.63,"h":10.635,"l":10.565,"n":205,"o":10.57,"t":"2026-09-28T19:15:00Z","v":24757,"vw":10.608626},{"c":10.64,"h":10.67,"l":10.625,"n":201,"o":10.63,"t":"2026-09-28T19:30:00Z","v":22459,"vw":10.64604},{"c":10.585,"h":10.65,"l":10.58,"n":324,"o":10.64,"t":"2026-09-28T19:45:00Z","v":37821,"vw":10.606608},{"c":10.58,"h":10.58,"l":10.57,"n":33,"o":10.58,"t":"2026-09-28T20:00:00Z","v":2397,"vw":10.574745},{"c":10.589,"h":10.589,"l":10.589,"n":1,"o":10.589,"t":"2026-09-28T20:15:00Z","v":1536,"vw":10.589},{"c":10.619,"h":10.619,"l":10.619,"n":1,"o":10.619,"t":"2026-09-28T20:30:00Z","v":1600,"vw":10.619},{"c":10.64,"h":10.64,"l":10.64,"n":4,"o":10.64,"t":"2026-09-28T21:15:00Z","v":445,"vw":10.64},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-09-28T21:30:00Z","v":2284,"vw":10.62},{"c":10.6,"h":10.6,"l":10.6,"n":6,"o":10.6,"t":"2026-09-28T22:00:00Z","v":840,"vw":10.6},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-09-28T22:15:00Z","v":117,"vw":10.64},{"c":10.72,"h":10.72,"l":10.639,"n":28,"o":10.639,"t":"2026-09-28T23:00:00Z","v":11823,"vw":10.70097},{"c":10.7596,"h":10.7596,"l":10.72,"n":20,"o":10.72,"t":"2026-09-28T23:15:00Z","v":6916,"vw":10.748544},{"c":10.74,"h":10.75,"l":10.73,"n":14,"o":10.73,"t":"2026-09-28T23:30:00Z","v":1930,"vw":10.740065},{"c":10.7,"h":10.73,"l":10.69,"n":55,"o":10.73,"t":"2026-09-28T23:45:00Z","v":23273,"vw":10.727387},{"c":10.85,"h":10.85,"l":10.47,"n":79,"o":10.6,"t":"2026-09-29T08:00:00Z","v":5200,"vw":10.634663},{"c":10.9,"h":10.9,"l":10.85,"n":3,"o":10.85,"t":"2026-09-29T08:15:00Z","v":680,"vw":10.860693},{"c":10.86,"h":10.9,"l":10.86,"n":56,"o":10.9,"t":"2026-09-29T08:30:00Z","v":4257,"vw":10.887522},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-29T09:15:00Z","v":100,"vw":10.82},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-09-29T09:30:00Z","v":150,"vw":10.82},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-09-29T10:15:00Z","v":100,"vw":10.86},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-09-29T10:30:00Z","v":1000,"vw":10.88},{"c":10.92,"h":10.92,"l":10.9,"n":3,"o":10.9,"t":"2026-09-29T10:45:00Z","v":700,"vw":10.902941},{"c":10.9,"h":10.91,"l":10.9,"n":3,"o":10.91,"t":"2026-09-29T11:00:00Z","v":1197,"vw":10.908354},{"c":10.87,"h":10.89,"l":10.86,"n":3,"o":10.86,"t":"2026-09-29T11:30:00Z","v":300,"vw":10.873333},{"c":10.9297,"h":10.9297,"l":10.88,"n":26,"o":10.88,"t":"2026-09-29T11:45:00Z","v":10174,"vw":10.90601},{"c":10.91,"h":10.93,"l":10.91,"n":8,"o":10.93,"t":"2026-09-29T12:00:00Z","v":2804,"vw":10.925126},{"c":10.87,"h":10.91,"l":10.87,"n":8,"o":10.9,"t":"2026-09-29T12:15:00Z","v":2554,"vw":10.901175},{"c":10.87,"h":10.8799,"l":10.86,"n":8,"o":10.8799,"t":"2026-09-29T12:30:00Z","v":1272,"vw":10.868527},{"c":10.86,"h":10.86,"l":10.851,"n":9,"o":10.86,"t":"2026-09-29T12:45:00Z","v":1053,"vw":10.857445},{"c":10.91,"h":10.91,"l":10.88,"n":15,"o":10.88,"t":"2026-09-29T13:00:00Z","v":7073,"vw":10.891166},{"c":10.9,"h":10.93,"l":10.885,"n":83,"o":10.9,"t":"2026-09-29T13:15:00Z","v":12697,"vw":10.907976},{"c":10.83,"h":11.01,"l":10.75,"n":261,"o":10.95,"t":"2026-09-29T13:30:00Z","v":69473,"vw":10.921653},{"c":11.005,"h":11.045,"l":10.8,"n":190,"o":10.83,"t":"2026-09-29T13:45:00Z","v":51009,"vw":10.935072},{"c":11.1,"h":11.1,"l":11.0025,"n":226,"o":11.03,"t":"2026-09-29T14:00:00Z","v":64934,"vw":11.063082},{"c":11.24,"h":11.2999,"l":11.09,"n":319,"o":11.1,"t":"2026-09-29T14:15:00Z","v":108025,"vw":11.193975},{"c":11.2228,"h":11.3,"l":11.2228,"n":156,"o":11.24,"t":"2026-09-29T14:30:00Z","v":51355,"vw":11.257703},{"c":11.2623,"h":11.33,"l":11.21,"n":264,"o":11.23,"t":"2026-09-29T14:45:00Z","v":81555,"vw":11.268134},{"c":11.21,"h":11.3,"l":11.17,"n":338,"o":11.27,"t":"2026-09-29T15:00:00Z","v":47506,"vw":11.21541},{"c":11.13,"h":11.22,"l":11.08,"n":302,"o":11.22,"t":"2026-09-29T15:15:00Z","v":38175,"vw":11.132217},{"c":11.17,"h":11.19,"l":11.12,"n":247,"o":11.135,"t":"2026-09-29T15:30:00Z","v":37516,"vw":11.159716},{"c":11.21,"h":11.21,"l":11.12,"n":362,"o":11.15,"t":"2026-09-29T15:45:00Z","v":83774,"vw":11.151028},{"c":11.1806,"h":11.27,"l":11.1806,"n":337,"o":11.2,"t":"2026-09-29T16:00:00Z","v":53294,"vw":11.239484},{"c":11.17,"h":11.208,"l":11.17,"n":143,"o":11.185,"t":"2026-09-29T16:15:00Z","v":33432,"vw":11.184326},{"c":11.115,"h":11.18,"l":11.115,"n":161,"o":11.17,"t":"2026-09-29T16:30:00Z","v":19626,"vw":11.160126},{"c":11.1451,"h":11.16,"l":11.11,"n":316,"o":11.12,"t":"2026-09-29T16:45:00Z","v":22029,"vw":11.137613},{"c":11.16,"h":11.17,"l":11.12,"n":111,"o":11.13,"t":"2026-09-29T17:00:00Z","v":10792,"vw":11.152992},{"c":11.2,"h":11.2,"l":11.15,"n":102,"o":11.17,"t":"2026-09-29T17:15:00Z","v":15016,"vw":11.173894},{"c":11.16,"h":11.19,"l":11.16,"n":58,"o":11.19,"t":"2026-09-29T17:30:00Z","v":4934,"vw":11.173724},{"c":11.12,"h":11.19,"l":11.11,"n":296,"o":11.18,"t":"2026-09-29T17:45:00Z","v":44309,"vw":11.167489},{"c":11.18,"h":11.2,"l":11.13,"n":340,"o":11.13,"t":"2026-09-29T18:00:00Z","v":44790,"vw":11.158636},{"c":11.16,"h":11.2,"l":11.16,"n":175,"o":11.1891,"t":"2026-09-29T18:15:00Z","v":16287,"vw":11.180078},{"c":11.21,"h":11.21,"l":11.15,"n":121,"o":11.16,"t":"2026-09-29T18:30:00Z","v":10338,"vw":11.176685},{"c":11.23,"h":11.23,"l":11.2007,"n":138,"o":11.21,"t":"2026-09-29T18:45:00Z","v":28333,"vw":11.219464},{"c":11.16,"h":11.21,"l":11.16,"n":118,"o":11.21,"t":"2026-09-29T19:00:00Z","v":15815,"vw":11.183864},{"c":11.2,"h":11.2,"l":11.15,"n":69,"o":11.15,"t":"2026-09-29T19:15:00Z","v":9828,"vw":11.178251},{"c":11.11,"h":11.19,"l":11.11,"n":220,"o":11.19,"t":"2026-09-29T19:30:00Z","v":43674,"vw":11.142591},{"c":11.135,"h":11.185,"l":11.09,"n":566,"o":11.1,"t":"2026-09-29T19:45:00Z","v":189387,"vw":11.121951},{"c":11.13,"h":11.14,"l":11.13,"n":14,"o":11.14,"t":"2026-09-29T20:00:00Z","v":2747,"vw":11.138666},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-29T20:15:00Z","v":800,"vw":11.13},{"c":11.15,"h":11.15,"l":11.14,"n":11,"o":11.14,"t":"2026-09-29T20:30:00Z","v":4500,"vw":11.145238},{"c":11.13,"h":11.1304,"l":11.13,"n":2,"o":11.1304,"t":"2026-09-29T20:45:00Z","v":335,"vw":11.130119},{"c":11.14,"h":11.14,"l":11.14,"n":3,"o":11.14,"t":"2026-09-29T21:00:00Z","v":775,"vw":11.14},{"c":11.2264,"h":11.2264,"l":11.2264,"n":1,"o":11.2264,"t":"2026-09-29T21:15:00Z","v":1000,"vw":11.2264},{"c":11.15,"h":11.1595,"l":11.15,"n":6,"o":11.15,"t":"2026-09-29T21:45:00Z","v":675,"vw":11.151496},{"c":11.17,"h":11.178,"l":11.17,"n":5,"o":11.171,"t":"2026-09-29T22:15:00Z","v":1247,"vw":11.172209},{"c":11.16,"h":11.17,"l":11.16,"n":7,"o":11.17,"t":"2026-09-29T22:30:00Z","v":1409,"vw":11.167362},{"c":11.16,"h":11.1699,"l":11.16,"n":12,"o":11.16,"t":"2026-09-29T22:45:00Z","v":973,"vw":11.161353},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-09-29T23:00:00Z","v":660,"vw":11.15},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-09-29T23:30:00Z","v":720,"vw":11.18},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-09-29T23:45:00Z","v":180,"vw":11.13},{"c":11.1,"h":11.15,"l":10.95,"n":29,"o":11.15,"t":"2026-09-30T08:00:00Z","v":12708,"vw":10.974874},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-09-30T09:15:00Z","v":400,"vw":11.09},{"c":11.07,"h":11.08,"l":11.07,"n":16,"o":11.075,"t":"2026-09-30T09:30:00Z","v":11735,"vw":11.072216},{"c":11.04,"h":11.05,"l":11.04,"n":12,"o":11.04,"t":"2026-09-30T10:00:00Z","v":15779,"vw":11.040222},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-09-30T10:15:00Z","v":270,"vw":11.01},{"c":10.95,"h":11.08,"l":10.95,"n":61,"o":11.08,"t":"2026-09-30T11:00:00Z","v":43669,"vw":11.02006},{"c":11,"h":11,"l":10.94,"n":11,"o":10.95,"t":"2026-09-30T11:15:00Z","v":3082,"vw":10.959929},{"c":11.01,"h":11.01,"l":11.01,"n":13,"o":11.01,"t":"2026-09-30T11:30:00Z","v":2999,"vw":11.01},{"c":11,"h":11.0094,"l":11,"n":6,"o":11.0094,"t":"2026-09-30T11:45:00Z","v":635,"vw":11.00575},{"c":10.97,"h":11,"l":10.97,"n":7,"o":10.995,"t":"2026-09-30T12:00:00Z","v":1100,"vw":10.9945},{"c":11.2,"h":11.2162,"l":11.08,"n":58,"o":11.08,"t":"2026-09-30T12:30:00Z","v":17386,"vw":11.194517},{"c":11.2,"h":11.2,"l":11.14,"n":47,"o":11.15,"t":"2026-09-30T12:45:00Z","v":18357,"vw":11.194225},{"c":11.17,"h":11.2132,"l":11.16,"n":36,"o":11.2132,"t":"2026-09-30T13:00:00Z","v":22941,"vw":11.18042},{"c":11.06,"h":11.33,"l":11,"n":93,"o":11.179,"t":"2026-09-30T13:15:00Z","v":29284,"vw":11.187534},{"c":11.1,"h":11.225,"l":10.98,"n":670,"o":11.08,"t":"2026-09-30T13:30:00Z","v":78722,"vw":11.061082},{"c":11.01,"h":11.095,"l":10.92,"n":564,"o":11.085,"t":"2026-09-30T13:45:00Z","v":65056,"vw":10.994053},{"c":11.04,"h":11.06,"l":10.985,"n":348,"o":11.02,"t":"2026-09-30T14:00:00Z","v":26383,"vw":11.02097},{"c":11.08,"h":11.128,"l":11.02,"n":321,"o":11.04,"t":"2026-09-30T14:15:00Z","v":41182,"vw":11.068091},{"c":11.04,"h":11.07,"l":10.9897,"n":401,"o":11.07,"t":"2026-09-30T14:30:00Z","v":39996,"vw":11.020303},{"c":11.08,"h":11.12,"l":11.045,"n":424,"o":11.08,"t":"2026-09-30T14:45:00Z","v":41182,"vw":11.094},{"c":11.03,"h":11.1,"l":11.01,"n":511,"o":11.08,"t":"2026-09-30T15:00:00Z","v":44566,"vw":11.054923},{"c":11.08,"h":11.08,"l":11.03,"n":427,"o":11.03,"t":"2026-09-30T15:15:00Z","v":31561,"vw":11.052177},{"c":11.06,"h":11.08,"l":11.03,"n":395,"o":11.07,"t":"2026-09-30T15:30:00Z","v":37874,"vw":11.055602},{"c":11.06,"h":11.1119,"l":11.05,"n":564,"o":11.05,"t":"2026-09-30T15:45:00Z","v":52051,"vw":11.079097},{"c":11.05,"h":11.07,"l":11.01,"n":376,"o":11.06,"t":"2026-09-30T16:00:00Z","v":33134,"vw":11.042275},{"c":11.03,"h":11.06,"l":11.02,"n":135,"o":11.03,"t":"2026-09-30T16:15:00Z","v":16073,"vw":11.042299},{"c":11.04,"h":11.04,"l":11.0125,"n":269,"o":11.03,"t":"2026-09-30T16:30:00Z","v":40227,"vw":11.028177},{"c":11.02,"h":11.04,"l":11.01,"n":177,"o":11.03,"t":"2026-09-30T16:45:00Z","v":16581,"vw":11.022403},{"c":10.97,"h":11.03,"l":10.97,"n":79,"o":11.01,"t":"2026-09-30T17:00:00Z","v":6073,"vw":11.016299},{"c":10.97,"h":10.98,"l":10.94,"n":339,"o":10.965,"t":"2026-09-30T17:15:00Z","v":31272,"vw":10.963571},{"c":10.94,"h":10.9669,"l":10.925,"n":153,"o":10.965,"t":"2026-09-30T17:30:00Z","v":14859,"vw":10.941152},{"c":10.955,"h":10.98,"l":10.94,"n":237,"o":10.94,"t":"2026-09-30T17:45:00Z","v":23704,"vw":10.964057},{"c":10.95,"h":10.96,"l":10.93,"n":202,"o":10.95,"t":"2026-09-30T18:00:00Z","v":17586,"vw":10.937793},{"c":10.94,"h":10.96,"l":10.93,"n":206,"o":10.94,"t":"2026-09-30T18:15:00Z","v":16467,"vw":10.945402},{"c":10.895,"h":10.9393,"l":10.895,"n":334,"o":10.9393,"t":"2026-09-30T18:30:00Z","v":33712,"vw":10.917836},{"c":10.86,"h":10.89,"l":10.84,"n":212,"o":10.89,"t":"2026-09-30T18:45:00Z","v":17431,"vw":10.863821},{"c":10.985,"h":10.9901,"l":10.855,"n":713,"o":10.855,"t":"2026-09-30T19:00:00Z","v":75991,"vw":10.97141},{"c":10.94,"h":10.99,"l":10.94,"n":417,"o":10.99,"t":"2026-09-30T19:15:00Z","v":39503,"vw":10.955332},{"c":10.92,"h":10.975,"l":10.9,"n":523,"o":10.94,"t":"2026-09-30T19:30:00Z","v":88465,"vw":10.948739},{"c":10.84,"h":11.035,"l":10.8,"n":974,"o":10.925,"t":"2026-09-30T19:45:00Z","v":149640,"vw":10.909049},{"c":11.05,"h":11.06,"l":10.78,"n":462,"o":10.81,"t":"2026-09-30T20:00:00Z","v":142098,"vw":10.854812},{"c":11.0431,"h":11.1,"l":10.9615,"n":180,"o":11.05,"t":"2026-09-30T20:15:00Z","v":22901,"vw":11.016612},{"c":11.02,"h":11.08,"l":11.02,"n":107,"o":11.03,"t":"2026-09-30T20:30:00Z","v":27178,"vw":11.05428},{"c":10.98,"h":11.06,"l":10.86,"n":43,"o":11.06,"t":"2026-09-30T20:45:00Z","v":11325,"vw":10.965496},{"c":10.81,"h":10.96,"l":10.8003,"n":14,"o":10.95,"t":"2026-09-30T21:00:00Z","v":2349,"vw":10.889312},{"c":10.83,"h":10.83,"l":10.75,"n":8,"o":10.77,"t":"2026-09-30T21:15:00Z","v":801,"vw":10.781351},{"c":10.83,"h":10.83,"l":10.81,"n":5,"o":10.81,"t":"2026-09-30T21:30:00Z","v":306,"vw":10.816667},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-30T22:15:00Z","v":100,"vw":10.91},{"c":10.97,"h":10.97,"l":10.94,"n":8,"o":10.94,"t":"2026-09-30T22:30:00Z","v":1180,"vw":10.957119},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-09-30T23:00:00Z","v":160,"vw":10.92},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-30T23:30:00Z","v":360,"vw":10.94},{"c":10.92,"h":10.93,"l":10.91,"n":19,"o":10.93,"t":"2026-09-30T23:45:00Z","v":3449,"vw":10.927055},{"c":11.07,"h":11.41,"l":11.07,"n":75,"o":11.29,"t":"2026-10-01T08:00:00Z","v":11610,"vw":11.232186},{"c":11.04,"h":11.08,"l":11.04,"n":9,"o":11.08,"t":"2026-10-01T08:15:00Z","v":1231,"vw":11.070476},{"c":11.06,"h":11.06,"l":11.02,"n":16,"o":11.03,"t":"2026-10-01T08:30:00Z","v":1809,"vw":11.037087},{"c":11.1,"h":11.1,"l":11.07,"n":7,"o":11.07,"t":"2026-10-01T08:45:00Z","v":2250,"vw":11.071382},{"c":11.17,"h":11.17,"l":11.169,"n":2,"o":11.169,"t":"2026-10-01T09:00:00Z","v":400,"vw":11.16925},{"c":11.21,"h":11.22,"l":11.18,"n":14,"o":11.19,"t":"2026-10-01T09:15:00Z","v":2881,"vw":11.214672},{"c":11.08,"h":11.11,"l":11.08,"n":10,"o":11.11,"t":"2026-10-01T10:00:00Z","v":1870,"vw":11.0875},{"c":11.18,"h":11.18,"l":11.13,"n":3,"o":11.14,"t":"2026-10-01T10:15:00Z","v":583,"vw":11.148353},{"c":11.26,"h":11.26,"l":11.2,"n":6,"o":11.2,"t":"2026-10-01T10:30:00Z","v":2440,"vw":11.248949},{"c":11.27,"h":11.28,"l":11.26,"n":27,"o":11.27,"t":"2026-10-01T10:45:00Z","v":3671,"vw":11.272518},{"c":11.17,"h":11.26,"l":11.16,"n":51,"o":11.26,"t":"2026-10-01T11:00:00Z","v":12970,"vw":11.207821},{"c":11.1,"h":11.14,"l":11.1,"n":19,"o":11.13,"t":"2026-10-01T11:15:00Z","v":23891,"vw":11.139089},{"c":11.14,"h":11.15,"l":11.14,"n":11,"o":11.14,"t":"2026-10-01T11:45:00Z","v":4574,"vw":11.145516},{"c":11.07,"h":11.12,"l":11.06,"n":21,"o":11.12,"t":"2026-10-01T12:00:00Z","v":7690,"vw":11.067067},{"c":11.08,"h":11.08,"l":11.05,"n":34,"o":11.06,"t":"2026-10-01T12:15:00Z","v":22603,"vw":11.06029},{"c":11.06,"h":11.11,"l":11.05,"n":22,"o":11.1,"t":"2026-10-01T12:30:00Z","v":5873,"vw":11.073474},{"c":11.01,"h":11.0769,"l":11,"n":22,"o":11.0769,"t":"2026-10-01T12:45:00Z","v":6421,"vw":11.054016},{"c":11.01,"h":11.01,"l":10.99,"n":26,"o":10.99,"t":"2026-10-01T13:00:00Z","v":4954,"vw":10.995675},{"c":11.02,"h":11.04,"l":10.96,"n":56,"o":10.96,"t":"2026-10-01T13:15:00Z","v":17783,"vw":11.00128},{"c":10.89,"h":11.26,"l":10.83,"n":1185,"o":10.98,"t":"2026-10-01T13:30:00Z","v":100363,"vw":11.02574},{"c":10.87,"h":10.93,"l":10.79,"n":529,"o":10.93,"t":"2026-10-01T13:45:00Z","v":51188,"vw":10.860662},{"c":10.78,"h":10.88,"l":10.66,"n":411,"o":10.86,"t":"2026-10-01T14:00:00Z","v":65080,"vw":10.738874},{"c":10.77,"h":10.81,"l":10.67,"n":280,"o":10.78,"t":"2026-10-01T14:15:00Z","v":28039,"vw":10.74825},{"c":10.9301,"h":10.9535,"l":10.76,"n":224,"o":10.77,"t":"2026-10-01T14:30:00Z","v":64912,"vw":10.843152},{"c":10.95,"h":11.02,"l":10.92,"n":239,"o":10.9501,"t":"2026-10-01T14:45:00Z","v":40803,"vw":10.976829},{"c":10.89,"h":10.96,"l":10.83,"n":147,"o":10.95,"t":"2026-10-01T15:00:00Z","v":17774,"vw":10.894222},{"c":10.95,"h":11,"l":10.885,"n":311,"o":10.8933,"t":"2026-10-01T15:15:00Z","v":72563,"vw":10.968095},{"c":10.915,"h":10.98,"l":10.91,"n":128,"o":10.9499,"t":"2026-10-01T15:30:00Z","v":14745,"vw":10.94669},{"c":10.97,"h":10.985,"l":10.91,"n":162,"o":10.93,"t":"2026-10-01T15:45:00Z","v":16891,"vw":10.947471},{"c":10.905,"h":10.98,"l":10.905,"n":105,"o":10.96,"t":"2026-10-01T16:00:00Z","v":14487,"vw":10.940411},{"c":10.945,"h":10.975,"l":10.91,"n":238,"o":10.91,"t":"2026-10-01T16:15:00Z","v":45608,"vw":10.944266},{"c":11.05,"h":11.05,"l":10.945,"n":109,"o":10.945,"t":"2026-10-01T16:30:00Z","v":20684,"vw":11.01082},{"c":11.04,"h":11.1,"l":11.015,"n":112,"o":11.0695,"t":"2026-10-01T16:45:00Z","v":14884,"vw":11.062061},{"c":11.135,"h":11.135,"l":11.05,"n":125,"o":11.07,"t":"2026-10-01T17:00:00Z","v":19785,"vw":11.11378},{"c":11.37,"h":11.38,"l":11.13,"n":218,"o":11.13,"t":"2026-10-01T17:15:00Z","v":54001,"vw":11.261435},{"c":11.5133,"h":11.5133,"l":11.38,"n":364,"o":11.39,"t":"2026-10-01T17:30:00Z","v":45488,"vw":11.440437},{"c":11.55,"h":11.5968,"l":11.5198,"n":244,"o":11.5198,"t":"2026-10-01T17:45:00Z","v":39038,"vw":11.557448},{"c":11.39,"h":11.57,"l":11.36,"n":265,"o":11.57,"t":"2026-10-01T18:00:00Z","v":36187,"vw":11.455745},{"c":11.54,"h":11.55,"l":11.35,"n":193,"o":11.39,"t":"2026-10-01T18:15:00Z","v":19024,"vw":11.444471},{"c":11.63,"h":11.64,"l":11.5,"n":377,"o":11.53,"t":"2026-10-01T18:30:00Z","v":174527,"vw":11.573691},{"c":11.765,"h":11.7675,"l":11.6319,"n":193,"o":11.6319,"t":"2026-10-01T18:45:00Z","v":52289,"vw":11.697835},{"c":11.75,"h":11.805,"l":11.7138,"n":394,"o":11.775,"t":"2026-10-01T19:00:00Z","v":104989,"vw":11.751576},{"c":11.82,"h":11.845,"l":11.76,"n":276,"o":11.76,"t":"2026-10-01T19:15:00Z","v":66869,"vw":11.80469},{"c":11.865,"h":11.895,"l":11.8,"n":292,"o":11.85,"t":"2026-10-01T19:30:00Z","v":65072,"vw":11.843172},{"c":11.92,"h":11.95,"l":11.835,"n":375,"o":11.85,"t":"2026-10-01T19:45:00Z","v":86179,"vw":11.90764},{"c":11.82,"h":11.9,"l":11.8,"n":53,"o":11.89,"t":"2026-10-01T20:00:00Z","v":17510,"vw":11.87485},{"c":11.83,"h":11.83,"l":11.82,"n":7,"o":11.82,"t":"2026-10-01T20:15:00Z","v":962,"vw":11.821758},{"c":11.78,"h":11.8228,"l":11.78,"n":9,"o":11.8228,"t":"2026-10-01T20:30:00Z","v":1624,"vw":11.787675},{"c":11.79,"h":11.79,"l":11.79,"n":11,"o":11.79,"t":"2026-10-01T20:45:00Z","v":610,"vw":11.79},{"c":11.79,"h":11.79,"l":11.79,"n":6,"o":11.79,"t":"2026-10-01T21:00:00Z","v":542,"vw":11.79},{"c":11.6914,"h":11.72,"l":11.6914,"n":7,"o":11.72,"t":"2026-10-01T21:45:00Z","v":2919,"vw":11.699461},{"c":11.74,"h":11.77,"l":11.7,"n":11,"o":11.76,"t":"2026-10-01T22:00:00Z","v":1376,"vw":11.738832},{"c":11.71,"h":11.73,"l":11.71,"n":2,"o":11.73,"t":"2026-10-01T22:15:00Z","v":2013,"vw":11.729006},{"c":11.71,"h":11.72,"l":11.71,"n":2,"o":11.72,"t":"2026-10-01T22:30:00Z","v":300,"vw":11.716667},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-01T22:45:00Z","v":200,"vw":11.72},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-01T23:00:00Z","v":200,"vw":11.75},{"c":11.765,"h":11.765,"l":11.75,"n":5,"o":11.76,"t":"2026-10-01T23:30:00Z","v":510,"vw":11.759804},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-01T23:45:00Z","v":1600,"vw":11.69},{"c":11.93,"h":11.93,"l":11.73,"n":81,"o":11.8,"t":"2026-10-02T08:00:00Z","v":15045,"vw":11.828757},{"c":11.95,"h":11.95,"l":11.89,"n":38,"o":11.89,"t":"2026-10-02T08:15:00Z","v":7777,"vw":11.935601},{"c":11.92,"h":11.94,"l":11.9,"n":6,"o":11.94,"t":"2026-10-02T08:30:00Z","v":950,"vw":11.922353},{"c":11.96,"h":11.96,"l":11.92,"n":10,"o":11.92,"t":"2026-10-02T08:45:00Z","v":1515,"vw":11.924196},{"c":11.89,"h":11.95,"l":11.89,"n":19,"o":11.95,"t":"2026-10-02T09:00:00Z","v":3142,"vw":11.904997},{"c":11.92,"h":11.98,"l":11.91,"n":32,"o":11.94,"t":"2026-10-02T09:15:00Z","v":6330,"vw":11.939453},{"c":11.92,"h":11.94,"l":11.91,"n":16,"o":11.92,"t":"2026-10-02T09:30:00Z","v":1809,"vw":11.916875},{"c":11.96,"h":11.96,"l":11.93,"n":8,"o":11.93,"t":"2026-10-02T09:45:00Z","v":1029,"vw":11.948421},{"c":11.86,"h":11.94,"l":11.86,"n":10,"o":11.94,"t":"2026-10-02T10:00:00Z","v":1825,"vw":11.886},{"c":11.87,"h":11.87,"l":11.87,"n":12,"o":11.87,"t":"2026-10-02T10:15:00Z","v":2266,"vw":11.87},{"c":11.86,"h":11.905,"l":11.86,"n":31,"o":11.905,"t":"2026-10-02T10:30:00Z","v":6373,"vw":11.879959},{"c":11.84,"h":11.84,"l":11.83,"n":9,"o":11.83,"t":"2026-10-02T10:45:00Z","v":2421,"vw":11.833617},{"c":11.7,"h":11.9,"l":11.68,"n":114,"o":11.8389,"t":"2026-10-02T11:00:00Z","v":56283,"vw":11.764022},{"c":11.79,"h":11.84,"l":11.73,"n":29,"o":11.73,"t":"2026-10-02T11:15:00Z","v":7705,"vw":11.762145},{"c":11.71,"h":11.82,"l":11.71,"n":22,"o":11.8,"t":"2026-10-02T11:30:00Z","v":8409,"vw":11.795061},{"c":11.74,"h":11.74,"l":11.7,"n":41,"o":11.7304,"t":"2026-10-02T11:45:00Z","v":34032,"vw":11.721173},{"c":11.74,"h":11.76,"l":11.66,"n":38,"o":11.7242,"t":"2026-10-02T12:00:00Z","v":13193,"vw":11.700095},{"c":11.81,"h":11.82,"l":11.75,"n":20,"o":11.75,"t":"2026-10-02T12:15:00Z","v":7093,"vw":11.768516},{"c":11.98,"h":12.03,"l":11.82,"n":151,"o":11.82,"t":"2026-10-02T12:30:00Z","v":66595,"vw":11.965271},{"c":12.08,"h":12.08,"l":11.9699,"n":14,"o":11.9893,"t":"2026-10-02T12:45:00Z","v":2339,"vw":12.010099},{"c":12.03,"h":12.11,"l":12.025,"n":22,"o":12.11,"t":"2026-10-02T13:00:00Z","v":3018,"vw":12.085923},{"c":12.04,"h":12.11,"l":12.01,"n":48,"o":12.06,"t":"2026-10-02T13:15:00Z","v":6704,"vw":12.065897},{"c":11.87,"h":12.01,"l":11.66,"n":1594,"o":12.01,"t":"2026-10-02T13:30:00Z","v":178333,"vw":11.81294},{"c":11.89,"h":11.96,"l":11.79,"n":805,"o":11.87,"t":"2026-10-02T13:45:00Z","v":104888,"vw":11.912936},{"c":12.01,"h":12.08,"l":11.88,"n":679,"o":11.9086,"t":"2026-10-02T14:00:00Z","v":153982,"vw":11.989173},{"c":12.06,"h":12.105,"l":12.02,"n":791,"o":12.02,"t":"2026-10-02T14:15:00Z","v":284689,"vw":12.06846},{"c":12,"h":12.05,"l":11.95,"n":1043,"o":12.05,"t":"2026-10-02T14:30:00Z","v":280190,"vw":11.992543},{"c":11.88,"h":12.01,"l":11.78,"n":764,"o":11.98,"t":"2026-10-02T14:45:00Z","v":83226,"vw":11.885787},{"c":11.84,"h":11.96,"l":11.78,"n":538,"o":11.915,"t":"2026-10-02T15:00:00Z","v":60830,"vw":11.885934},{"c":11.77,"h":11.8799,"l":11.745,"n":679,"o":11.84,"t":"2026-10-02T15:15:00Z","v":145430,"vw":11.791413},{"c":11.87,"h":11.89,"l":11.73,"n":348,"o":11.77,"t":"2026-10-02T15:30:00Z","v":29405,"vw":11.781738},{"c":12.04,"h":12.04,"l":11.86,"n":461,"o":11.86,"t":"2026-10-02T15:45:00Z","v":80254,"vw":12.011425},{"c":12.015,"h":12.075,"l":11.98,"n":387,"o":12.02,"t":"2026-10-02T16:00:00Z","v":44662,"vw":12.023763},{"c":12.015,"h":12.085,"l":12.015,"n":418,"o":12.02,"t":"2026-10-02T16:15:00Z","v":45614,"vw":12.050434},{"c":11.915,"h":12.03,"l":11.89,"n":913,"o":12.02,"t":"2026-10-02T16:30:00Z","v":169065,"vw":11.984932},{"c":11.96,"h":11.9693,"l":11.91,"n":441,"o":11.91,"t":"2026-10-02T16:45:00Z","v":58042,"vw":11.933394},{"c":11.96,"h":12.01,"l":11.93,"n":422,"o":11.965,"t":"2026-10-02T17:00:00Z","v":42571,"vw":11.969018},{"c":11.87,"h":11.99,"l":11.8552,"n":636,"o":11.95,"t":"2026-10-02T17:15:00Z","v":68267,"vw":11.931753},{"c":11.92,"h":11.92,"l":11.85,"n":497,"o":11.86,"t":"2026-10-02T17:30:00Z","v":51462,"vw":11.878978},{"c":11.98,"h":11.98,"l":11.905,"n":588,"o":11.91,"t":"2026-10-02T17:45:00Z","v":52805,"vw":11.945875},{"c":12.04,"h":12.05,"l":11.95,"n":543,"o":11.9807,"t":"2026-10-02T18:00:00Z","v":60001,"vw":11.981691},{"c":11.995,"h":12.03,"l":11.97,"n":456,"o":12.03,"t":"2026-10-02T18:15:00Z","v":43452,"vw":11.998616},{"c":11.955,"h":12,"l":11.92,"n":390,"o":11.99,"t":"2026-10-02T18:30:00Z","v":41872,"vw":11.961151},{"c":12,"h":12.02,"l":11.95,"n":496,"o":11.96,"t":"2026-10-02T18:45:00Z","v":66753,"vw":11.995009},{"c":11.96,"h":12.03,"l":11.96,"n":677,"o":12,"t":"2026-10-02T19:00:00Z","v":69073,"vw":11.992445},{"c":12.08,"h":12.12,"l":11.955,"n":1299,"o":11.955,"t":"2026-10-02T19:15:00Z","v":161660,"vw":12.04697},{"c":12.1082,"h":12.1575,"l":12.045,"n":825,"o":12.095,"t":"2026-10-02T19:30:00Z","v":124773,"vw":12.103652},{"c":12.115,"h":12.15,"l":12.0101,"n":894,"o":12.11,"t":"2026-10-02T19:45:00Z","v":130340,"vw":12.106112},{"c":12.0711,"h":12.17,"l":12.0711,"n":40,"o":12.1,"t":"2026-10-02T20:00:00Z","v":9601,"vw":12.149187},{"c":12.055,"h":12.055,"l":12.055,"n":1,"o":12.055,"t":"2026-10-02T20:15:00Z","v":100,"vw":12.055},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-02T20:30:00Z","v":600,"vw":12.06},{"c":12.049,"h":12.049,"l":12.049,"n":1,"o":12.049,"t":"2026-10-02T20:45:00Z","v":144,"vw":12.049},{"c":12.01,"h":12.04,"l":12.01,"n":96,"o":12.03,"t":"2026-10-02T21:00:00Z","v":41169,"vw":12.016509},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-02T22:30:00Z","v":200,"vw":11.97},{"c":11.97,"h":11.97,"l":11.97,"n":5,"o":11.97,"t":"2026-10-02T22:45:00Z","v":336,"vw":11.97},{"c":11.9824,"h":11.9824,"l":11.9824,"n":2,"o":11.9824,"t":"2026-10-02T23:00:00Z","v":8200,"vw":11.9824},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-02T23:15:00Z","v":100,"vw":12.04},{"c":11.99,"h":12.04,"l":11.99,"n":17,"o":12.04,"t":"2026-10-02T23:30:00Z","v":3094,"vw":12.007584},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-02T23:45:00Z","v":150,"vw":12},{"c":11.98,"h":12.06,"l":11.98,"n":30,"o":12.06,"t":"2026-10-05T08:00:00Z","v":2497,"vw":12.025387},{"c":12.06,"h":12.06,"l":12.05,"n":2,"o":12.05,"t":"2026-10-05T08:15:00Z","v":250,"vw":12.056},{"c":12.01,"h":12.07,"l":12.01,"n":10,"o":12.07,"t":"2026-10-05T08:30:00Z","v":1772,"vw":12.049424},{"c":12.01,"h":12.01,"l":11.98,"n":8,"o":11.98,"t":"2026-10-05T08:45:00Z","v":1198,"vw":12.004048},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-05T09:00:00Z","v":100,"vw":12},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-05T09:15:00Z","v":200,"vw":11.99},{"c":11.98,"h":11.99,"l":11.98,"n":7,"o":11.99,"t":"2026-10-05T09:30:00Z","v":1545,"vw":11.982048},{"c":11.98,"h":11.99,"l":11.98,"n":8,"o":11.99,"t":"2026-10-05T09:45:00Z","v":1068,"vw":11.982331},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-05T10:00:00Z","v":220,"vw":11.98},{"c":11.97,"h":11.97,"l":11.97,"n":5,"o":11.97,"t":"2026-10-05T10:45:00Z","v":315,"vw":11.97},{"c":11.96,"h":12,"l":11.96,"n":13,"o":12,"t":"2026-10-05T11:00:00Z","v":3644,"vw":11.983464},{"c":12.02,"h":12.02,"l":11.96,"n":15,"o":11.96,"t":"2026-10-05T11:15:00Z","v":4370,"vw":12.010005},{"c":11.98,"h":11.98,"l":11.9706,"n":4,"o":11.9706,"t":"2026-10-05T11:45:00Z","v":4150,"vw":11.972338},{"c":11.97,"h":11.99,"l":11.97,"n":16,"o":11.99,"t":"2026-10-05T12:00:00Z","v":3588,"vw":11.982827},{"c":11.97,"h":11.97,"l":11.97,"n":6,"o":11.97,"t":"2026-10-05T12:15:00Z","v":865,"vw":11.97},{"c":11.975,"h":11.975,"l":11.975,"n":1,"o":11.975,"t":"2026-10-05T12:30:00Z","v":250,"vw":11.975},{"c":11.96,"h":11.96,"l":11.93,"n":5,"o":11.93,"t":"2026-10-05T12:45:00Z","v":1470,"vw":11.944483},{"c":11.92,"h":12,"l":11.9,"n":62,"o":11.95,"t":"2026-10-05T13:15:00Z","v":9955,"vw":11.929117},{"c":11.7124,"h":11.94,"l":11.7124,"n":1167,"o":11.94,"t":"2026-10-05T13:30:00Z","v":86669,"vw":11.819687},{"c":11.64,"h":11.74,"l":11.54,"n":759,"o":11.7,"t":"2026-10-05T13:45:00Z","v":145550,"vw":11.664683},{"c":11.69,"h":11.69,"l":11.56,"n":505,"o":11.64,"t":"2026-10-05T14:00:00Z","v":47127,"vw":11.641155},{"c":11.7981,"h":11.86,"l":11.69,"n":410,"o":11.69,"t":"2026-10-05T14:15:00Z","v":54419,"vw":11.797843},{"c":11.92,"h":11.94,"l":11.795,"n":457,"o":11.795,"t":"2026-10-05T14:30:00Z","v":72093,"vw":11.855485},{"c":12.18,"h":12.195,"l":11.89,"n":842,"o":11.915,"t":"2026-10-05T14:45:00Z","v":120661,"vw":12.027851},{"c":12.05,"h":12.2,"l":12,"n":960,"o":12.2,"t":"2026-10-05T15:00:00Z","v":176628,"vw":12.102395},{"c":12.02,"h":12.055,"l":11.9824,"n":693,"o":12.05,"t":"2026-10-05T15:15:00Z","v":63755,"vw":12.018129},{"c":11.9922,"h":12.025,"l":11.905,"n":363,"o":12.02,"t":"2026-10-05T15:30:00Z","v":51113,"vw":11.985701},{"c":11.96,"h":12.03,"l":11.96,"n":270,"o":11.99,"t":"2026-10-05T15:45:00Z","v":30033,"vw":12.010476},{"c":11.97,"h":12.01,"l":11.92,"n":413,"o":11.93,"t":"2026-10-05T16:00:00Z","v":34700,"vw":11.968227},{"c":12.05,"h":12.06,"l":11.93,"n":442,"o":11.96,"t":"2026-10-05T16:15:00Z","v":72870,"vw":11.962807},{"c":12.13,"h":12.145,"l":12.05,"n":241,"o":12.05,"t":"2026-10-05T16:30:00Z","v":24784,"vw":12.084974},{"c":12.12,"h":12.17,"l":12.09,"n":550,"o":12.125,"t":"2026-10-05T16:45:00Z","v":140030,"vw":12.14736},{"c":12.11,"h":12.145,"l":12.085,"n":272,"o":12.13,"t":"2026-10-05T17:00:00Z","v":39058,"vw":12.106524},{"c":12.17,"h":12.18,"l":12.12,"n":365,"o":12.12,"t":"2026-10-05T17:15:00Z","v":52642,"vw":12.150712},{"c":12.2,"h":12.2,"l":12.16,"n":319,"o":12.175,"t":"2026-10-05T17:30:00Z","v":60745,"vw":12.178641},{"c":12.06,"h":12.21,"l":12.0596,"n":397,"o":12.21,"t":"2026-10-05T17:45:00Z","v":52175,"vw":12.136855},{"c":12.08,"h":12.12,"l":12.055,"n":522,"o":12.07,"t":"2026-10-05T18:00:00Z","v":55475,"vw":12.089229},{"c":12.035,"h":12.1,"l":12.02,"n":268,"o":12.09,"t":"2026-10-05T18:15:00Z","v":39164,"vw":12.069642},{"c":12.07,"h":12.07,"l":12.04,"n":269,"o":12.04,"t":"2026-10-05T18:30:00Z","v":28162,"vw":12.057469},{"c":11.96,"h":12.1,"l":11.95,"n":693,"o":12.0602,"t":"2026-10-05T18:45:00Z","v":89238,"vw":12.01294},{"c":12.1,"h":12.125,"l":11.955,"n":584,"o":11.955,"t":"2026-10-05T19:00:00Z","v":54427,"vw":12.066533},{"c":12.125,"h":12.17,"l":12.095,"n":354,"o":12.1,"t":"2026-10-05T19:15:00Z","v":36410,"vw":12.125967},{"c":12.065,"h":12.18,"l":12.065,"n":581,"o":12.11,"t":"2026-10-05T19:30:00Z","v":102528,"vw":12.12619},{"c":12.08,"h":12.095,"l":11.96,"n":1075,"o":12.065,"t":"2026-10-05T19:45:00Z","v":165608,"vw":12.035372},{"c":12.0697,"h":12.07,"l":12.03,"n":19,"o":12.07,"t":"2026-10-05T20:00:00Z","v":1548,"vw":12.05718},{"c":12.06,"h":12.0769,"l":12.06,"n":6,"o":12.0699,"t":"2026-10-05T20:15:00Z","v":1656,"vw":12.065024},{"c":12.06,"h":12.06,"l":12.06,"n":15,"o":12.06,"t":"2026-10-05T20:30:00Z","v":516,"vw":12.06},{"c":12.0698,"h":12.0698,"l":12.0636,"n":7,"o":12.0636,"t":"2026-10-05T20:45:00Z","v":283,"vw":12.0667},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-05T21:45:00Z","v":500,"vw":12.06},{"c":12.05,"h":12.05,"l":12.0431,"n":5,"o":12.0431,"t":"2026-10-05T22:00:00Z","v":3059,"vw":12.047753},{"c":12.059,"h":12.059,"l":12.041,"n":2,"o":12.041,"t":"2026-10-05T22:15:00Z","v":203,"vw":12.049867},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-05T22:30:00Z","v":403,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-05T22:45:00Z","v":240,"vw":12.05},{"c":12.0662,"h":12.08,"l":12.0662,"n":4,"o":12.07,"t":"2026-10-05T23:00:00Z","v":1338,"vw":12.071779},{"c":12.09,"h":12.1099,"l":12.09,"n":4,"o":12.1099,"t":"2026-10-05T23:15:00Z","v":594,"vw":12.099611},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-05T23:30:00Z","v":2000,"vw":12.1},{"c":12.07,"h":12.07,"l":12.02,"n":11,"o":12.02,"t":"2026-10-05T23:45:00Z","v":3115,"vw":12.041143},{"c":11.5592,"h":11.57,"l":11.4,"n":155,"o":11.4,"t":"2026-10-06T08:00:00Z","v":23954,"vw":11.485209},{"c":11.52,"h":11.55,"l":11.51,"n":15,"o":11.55,"t":"2026-10-06T08:15:00Z","v":4393,"vw":11.528668},{"c":11.5,"h":11.53,"l":11.5,"n":20,"o":11.53,"t":"2026-10-06T08:30:00Z","v":8126,"vw":11.510069},{"c":11.49,"h":11.5,"l":11.46,"n":21,"o":11.5,"t":"2026-10-06T08:45:00Z","v":4998,"vw":11.474249},{"c":11.45,"h":11.48,"l":11.45,"n":17,"o":11.47,"t":"2026-10-06T09:00:00Z","v":4891,"vw":11.462234},{"c":11.51,"h":11.51,"l":11.47,"n":11,"o":11.47,"t":"2026-10-06T09:15:00Z","v":3099,"vw":11.506642},{"c":11.48,"h":11.535,"l":11.48,"n":20,"o":11.51,"t":"2026-10-06T09:30:00Z","v":5467,"vw":11.503603},{"c":11.47,"h":11.47,"l":11.47,"n":8,"o":11.47,"t":"2026-10-06T09:45:00Z","v":4514,"vw":11.47},{"c":11.47,"h":11.48,"l":11.45,"n":63,"o":11.45,"t":"2026-10-06T10:00:00Z","v":17955,"vw":11.456062},{"c":11.47,"h":11.5,"l":11.4518,"n":52,"o":11.48,"t":"2026-10-06T10:15:00Z","v":13813,"vw":11.471314},{"c":11.4795,"h":11.4795,"l":11.47,"n":8,"o":11.47,"t":"2026-10-06T10:30:00Z","v":1662,"vw":11.473742},{"c":11.48,"h":11.51,"l":11.46,"n":23,"o":11.48,"t":"2026-10-06T10:45:00Z","v":3997,"vw":11.472397},{"c":11.49,"h":11.49,"l":11.4685,"n":24,"o":11.4685,"t":"2026-10-06T11:00:00Z","v":13937,"vw":11.47681},{"c":11.59,"h":11.6,"l":11.5,"n":27,"o":11.51,"t":"2026-10-06T11:15:00Z","v":6332,"vw":11.56533},{"c":11.6,"h":11.6,"l":11.57,"n":87,"o":11.58,"t":"2026-10-06T11:30:00Z","v":116060,"vw":11.598201},{"c":11.7298,"h":11.74,"l":11.6,"n":108,"o":11.6,"t":"2026-10-06T11:45:00Z","v":66010,"vw":11.638643},{"c":11.69,"h":11.73,"l":11.68,"n":61,"o":11.7239,"t":"2026-10-06T12:00:00Z","v":26281,"vw":11.712611},{"c":11.67,"h":11.6997,"l":11.67,"n":20,"o":11.69,"t":"2026-10-06T12:15:00Z","v":4563,"vw":11.680255},{"c":11.63,"h":11.63,"l":11.62,"n":22,"o":11.63,"t":"2026-10-06T12:30:00Z","v":5503,"vw":11.627192},{"c":11.67,"h":11.68,"l":11.6109,"n":15,"o":11.6109,"t":"2026-10-06T12:45:00Z","v":2982,"vw":11.645933},{"c":11.699,"h":11.71,"l":11.67,"n":21,"o":11.67,"t":"2026-10-06T13:00:00Z","v":2897,"vw":11.689743},{"c":11.65,"h":11.72,"l":11.64,"n":55,"o":11.67,"t":"2026-10-06T13:15:00Z","v":11305,"vw":11.693957},{"c":11.56,"h":11.7,"l":11.27,"n":1921,"o":11.67,"t":"2026-10-06T13:30:00Z","v":328120,"vw":11.514936},{"c":11.51,"h":11.595,"l":11.42,"n":879,"o":11.56,"t":"2026-10-06T13:45:00Z","v":99611,"vw":11.486416},{"c":11.53,"h":11.63,"l":11.475,"n":749,"o":11.52,"t":"2026-10-06T14:00:00Z","v":100962,"vw":11.550689},{"c":11.39,"h":11.595,"l":11.36,"n":706,"o":11.5401,"t":"2026-10-06T14:15:00Z","v":123765,"vw":11.454443},{"c":11.325,"h":11.39,"l":11.24,"n":867,"o":11.385,"t":"2026-10-06T14:30:00Z","v":120829,"vw":11.315976},{"c":11.39,"h":11.42,"l":11.31,"n":544,"o":11.32,"t":"2026-10-06T14:45:00Z","v":86137,"vw":11.381336},{"c":11.37,"h":11.41,"l":11.34,"n":679,"o":11.38,"t":"2026-10-06T15:00:00Z","v":75474,"vw":11.374791},{"c":11.32,"h":11.37,"l":11.305,"n":439,"o":11.35,"t":"2026-10-06T15:15:00Z","v":51204,"vw":11.33331},{"c":11.17,"h":11.32,"l":11.16,"n":636,"o":11.32,"t":"2026-10-06T15:30:00Z","v":107212,"vw":11.228959},{"c":11.18,"h":11.225,"l":11.145,"n":772,"o":11.18,"t":"2026-10-06T15:45:00Z","v":98489,"vw":11.186739},{"c":11.1,"h":11.18,"l":11.09,"n":448,"o":11.18,"t":"2026-10-06T16:00:00Z","v":65938,"vw":11.140757},{"c":11.13,"h":11.17,"l":11.07,"n":316,"o":11.1,"t":"2026-10-06T16:15:00Z","v":57373,"vw":11.122748},{"c":11.11,"h":11.16,"l":11.11,"n":430,"o":11.13,"t":"2026-10-06T16:30:00Z","v":45840,"vw":11.142875},{"c":11.116,"h":11.15,"l":11.09,"n":489,"o":11.115,"t":"2026-10-06T16:45:00Z","v":60492,"vw":11.119897},{"c":11.02,"h":11.12,"l":10.99,"n":538,"o":11.11,"t":"2026-10-06T17:00:00Z","v":72990,"vw":11.046876},{"c":11.06,"h":11.065,"l":10.96,"n":744,"o":11.015,"t":"2026-10-06T17:15:00Z","v":94768,"vw":11.014862},{"c":11.085,"h":11.09,"l":11.04,"n":303,"o":11.045,"t":"2026-10-06T17:30:00Z","v":44947,"vw":11.064382},{"c":11.08,"h":11.095,"l":10.98,"n":290,"o":11.09,"t":"2026-10-06T17:45:00Z","v":41283,"vw":11.025378},{"c":11.09,"h":11.125,"l":11.07,"n":329,"o":11.09,"t":"2026-10-06T18:00:00Z","v":31470,"vw":11.096436},{"c":10.885,"h":11.09,"l":10.875,"n":1359,"o":11.09,"t":"2026-10-06T18:15:00Z","v":166197,"vw":10.946272},{"c":10.71,"h":10.89,"l":10.665,"n":646,"o":10.885,"t":"2026-10-06T18:30:00Z","v":139694,"vw":10.767568},{"c":10.7,"h":10.76,"l":10.68,"n":320,"o":10.73,"t":"2026-10-06T18:45:00Z","v":49502,"vw":10.709368},{"c":10.66,"h":10.685,"l":10.575,"n":493,"o":10.685,"t":"2026-10-06T19:00:00Z","v":132082,"vw":10.616328},{"c":10.53,"h":10.66,"l":10.51,"n":608,"o":10.65,"t":"2026-10-06T19:15:00Z","v":190385,"vw":10.556087},{"c":10.435,"h":10.53,"l":10.355,"n":723,"o":10.53,"t":"2026-10-06T19:30:00Z","v":153994,"vw":10.430663},{"c":10.5599,"h":10.5699,"l":10.38,"n":997,"o":10.43,"t":"2026-10-06T19:45:00Z","v":189031,"vw":10.458405},{"c":10.59,"h":10.61,"l":10.55,"n":120,"o":10.56,"t":"2026-10-06T20:00:00Z","v":22312,"vw":10.585738},{"c":10.6296,"h":10.6296,"l":10.609,"n":33,"o":10.6098,"t":"2026-10-06T20:15:00Z","v":2679,"vw":10.617813},{"c":10.63,"h":10.6396,"l":10.6,"n":48,"o":10.609,"t":"2026-10-06T20:30:00Z","v":6438,"vw":10.624347},{"c":10.6499,"h":10.66,"l":10.6297,"n":72,"o":10.6297,"t":"2026-10-06T20:45:00Z","v":4640,"vw":10.64412},{"c":10.69,"h":10.7099,"l":10.6831,"n":9,"o":10.7099,"t":"2026-10-06T21:00:00Z","v":3091,"vw":10.706646},{"c":10.719,"h":10.7396,"l":10.7,"n":17,"o":10.72,"t":"2026-10-06T21:15:00Z","v":5280,"vw":10.717458},{"c":10.78,"h":10.8,"l":10.74,"n":62,"o":10.74,"t":"2026-10-06T21:30:00Z","v":10882,"vw":10.77854},{"c":10.72,"h":10.75,"l":10.72,"n":2,"o":10.75,"t":"2026-10-06T21:45:00Z","v":200,"vw":10.735},{"c":10.7791,"h":10.7791,"l":10.74,"n":19,"o":10.74,"t":"2026-10-06T22:00:00Z","v":7217,"vw":10.762785},{"c":10.74,"h":10.774,"l":10.74,"n":3,"o":10.774,"t":"2026-10-06T22:15:00Z","v":250,"vw":10.757},{"c":10.65,"h":10.7394,"l":10.65,"n":11,"o":10.7394,"t":"2026-10-06T22:30:00Z","v":1691,"vw":10.665279},{"c":10.68,"h":10.68,"l":10.64,"n":13,"o":10.6495,"t":"2026-10-06T22:45:00Z","v":7219,"vw":10.644044},{"c":10.7,"h":10.7,"l":10.69,"n":7,"o":10.7,"t":"2026-10-06T23:00:00Z","v":6279,"vw":10.698869},{"c":10.7,"h":10.719,"l":10.69,"n":10,"o":10.71,"t":"2026-10-06T23:15:00Z","v":4789,"vw":10.703104},{"c":10.71,"h":10.71,"l":10.7,"n":10,"o":10.7,"t":"2026-10-06T23:30:00Z","v":5603,"vw":10.708438},{"c":10.7,"h":10.7,"l":10.671,"n":31,"o":10.7,"t":"2026-10-06T23:45:00Z","v":8580,"vw":10.690314},{"c":10.49,"h":10.75,"l":10.45,"n":243,"o":10.64,"t":"2026-10-07T08:00:00Z","v":61590,"vw":10.57593},{"c":10.55,"h":10.57,"l":10.52,"n":33,"o":10.52,"t":"2026-10-07T08:15:00Z","v":3985,"vw":10.554632},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-07T08:30:00Z","v":125,"vw":10.53},{"c":10.48,"h":10.51,"l":10.47,"n":7,"o":10.51,"t":"2026-10-07T08:45:00Z","v":2286,"vw":10.483097},{"c":10.4229,"h":10.46,"l":10.41,"n":14,"o":10.46,"t":"2026-10-07T09:00:00Z","v":2423,"vw":10.436939},{"c":10.42,"h":10.43,"l":10.42,"n":4,"o":10.43,"t":"2026-10-07T09:15:00Z","v":650,"vw":10.426923},{"c":10.4,"h":10.44,"l":10.4,"n":13,"o":10.44,"t":"2026-10-07T09:30:00Z","v":731,"vw":10.43},{"c":10.38,"h":10.41,"l":10.38,"n":4,"o":10.41,"t":"2026-10-07T09:45:00Z","v":343,"vw":10.391982},{"c":10.39,"h":10.4,"l":10.38,"n":15,"o":10.4,"t":"2026-10-07T10:00:00Z","v":3411,"vw":10.38924},{"c":10.4,"h":10.4,"l":10.38,"n":20,"o":10.38,"t":"2026-10-07T10:15:00Z","v":3109,"vw":10.399319},{"c":10.36,"h":10.37,"l":10.36,"n":4,"o":10.37,"t":"2026-10-07T10:30:00Z","v":944,"vw":10.365319},{"c":10.34,"h":10.34,"l":10.3,"n":36,"o":10.3,"t":"2026-10-07T10:45:00Z","v":5732,"vw":10.313905},{"c":10.25,"h":10.3696,"l":10.24,"n":62,"o":10.3696,"t":"2026-10-07T11:00:00Z","v":10603,"vw":10.292527},{"c":10.23,"h":10.25,"l":10.22,"n":39,"o":10.23,"t":"2026-10-07T11:15:00Z","v":25500,"vw":10.230625},{"c":10.23,"h":10.2499,"l":10.23,"n":25,"o":10.23,"t":"2026-10-07T11:30:00Z","v":8015,"vw":10.233175},{"c":10.25,"h":10.25,"l":10.21,"n":36,"o":10.24,"t":"2026-10-07T11:45:00Z","v":10355,"vw":10.243657},{"c":10.28,"h":10.32,"l":10.27,"n":79,"o":10.27,"t":"2026-10-07T12:00:00Z","v":16469,"vw":10.288258},{"c":10.16,"h":10.23,"l":10.16,"n":37,"o":10.23,"t":"2026-10-07T12:15:00Z","v":11035,"vw":10.180457},{"c":10.18,"h":10.2,"l":10.15,"n":41,"o":10.15,"t":"2026-10-07T12:30:00Z","v":9259,"vw":10.169555},{"c":10.15,"h":10.17,"l":10.15,"n":48,"o":10.16,"t":"2026-10-07T12:45:00Z","v":15183,"vw":10.163123},{"c":10.12,"h":10.1307,"l":10.11,"n":28,"o":10.12,"t":"2026-10-07T13:00:00Z","v":4192,"vw":10.120709},{"c":10.04,"h":10.169,"l":10.04,"n":152,"o":10.169,"t":"2026-10-07T13:15:00Z","v":11638,"vw":10.124139},{"c":10.04,"h":10.18,"l":9.88,"n":1471,"o":10.04,"t":"2026-10-07T13:30:00Z","v":339675,"vw":9.979643},{"c":10.09,"h":10.1275,"l":10.01,"n":731,"o":10.04,"t":"2026-10-07T13:45:00Z","v":118526,"vw":10.073416},{"c":10.2,"h":10.21,"l":10.07,"n":494,"o":10.095,"t":"2026-10-07T14:00:00Z","v":105599,"vw":10.136978},{"c":10.27,"h":10.37,"l":10.1958,"n":574,"o":10.2,"t":"2026-10-07T14:15:00Z","v":149248,"vw":10.272941},{"c":10.26,"h":10.32,"l":10.2289,"n":258,"o":10.25,"t":"2026-10-07T14:30:00Z","v":52987,"vw":10.276679},{"c":10.28,"h":10.285,"l":10.1923,"n":216,"o":10.26,"t":"2026-10-07T14:45:00Z","v":35245,"vw":10.244031},{"c":10.285,"h":10.29,"l":10.21,"n":238,"o":10.27,"t":"2026-10-07T15:00:00Z","v":44813,"vw":10.251775},{"c":10.16,"h":10.285,"l":10.15,"n":208,"o":10.28,"t":"2026-10-07T15:15:00Z","v":73409,"vw":10.168572},{"c":10.225,"h":10.25,"l":10.1598,"n":263,"o":10.16,"t":"2026-10-07T15:30:00Z","v":71439,"vw":10.198101},{"c":10.175,"h":10.22,"l":10.16,"n":125,"o":10.22,"t":"2026-10-07T15:45:00Z","v":44533,"vw":10.186132},{"c":10.2125,"h":10.24,"l":10.16,"n":219,"o":10.17,"t":"2026-10-07T16:00:00Z","v":64968,"vw":10.210544},{"c":10.1475,"h":10.2,"l":10.1401,"n":56,"o":10.2,"t":"2026-10-07T16:15:00Z","v":12418,"vw":10.168027},{"c":10.115,"h":10.125,"l":10.08,"n":251,"o":10.12,"t":"2026-10-07T16:30:00Z","v":71886,"vw":10.107166},{"c":10.1199,"h":10.165,"l":10.1191,"n":172,"o":10.12,"t":"2026-10-07T16:45:00Z","v":38640,"vw":10.145726},{"c":10.155,"h":10.22,"l":10.12,"n":363,"o":10.12,"t":"2026-10-07T17:00:00Z","v":143489,"vw":10.181145},{"c":10.14,"h":10.18,"l":10.13,"n":137,"o":10.155,"t":"2026-10-07T17:15:00Z","v":31313,"vw":10.15597},{"c":10.135,"h":10.15,"l":10.125,"n":65,"o":10.135,"t":"2026-10-07T17:30:00Z","v":12168,"vw":10.136877},{"c":10.1,"h":10.14,"l":10.0889,"n":128,"o":10.13,"t":"2026-10-07T17:45:00Z","v":37729,"vw":10.106129},{"c":10.14,"h":10.16,"l":10.1,"n":153,"o":10.1,"t":"2026-10-07T18:00:00Z","v":39008,"vw":10.134291},{"c":10.07,"h":10.1289,"l":10.065,"n":129,"o":10.1289,"t":"2026-10-07T18:15:00Z","v":28406,"vw":10.097832},{"c":10.04,"h":10.075,"l":10.03,"n":154,"o":10.075,"t":"2026-10-07T18:30:00Z","v":43477,"vw":10.049437},{"c":9.965,"h":10.07,"l":9.965,"n":430,"o":10.045,"t":"2026-10-07T18:45:00Z","v":129950,"vw":10.010968},{"c":9.95,"h":9.9989,"l":9.9,"n":343,"o":9.9799,"t":"2026-10-07T19:00:00Z","v":40752,"vw":9.940042},{"c":9.93,"h":9.98,"l":9.9186,"n":151,"o":9.96,"t":"2026-10-07T19:15:00Z","v":41530,"vw":9.953049},{"c":10.0602,"h":10.0633,"l":9.94,"n":227,"o":9.94,"t":"2026-10-07T19:30:00Z","v":77005,"vw":9.996305},{"c":10.045,"h":10.085,"l":10.01,"n":206,"o":10.075,"t":"2026-10-07T19:45:00Z","v":33823,"vw":10.054619},{"c":10.09,"h":10.1098,"l":10.05,"n":23,"o":10.05,"t":"2026-10-07T20:00:00Z","v":2886,"vw":10.082216},{"c":10.11,"h":10.11,"l":10.09,"n":6,"o":10.09,"t":"2026-10-07T20:15:00Z","v":971,"vw":10.100549},{"c":10.11,"h":10.12,"l":10.11,"n":2,"o":10.12,"t":"2026-10-07T20:30:00Z","v":270,"vw":10.113704},{"c":10.12,"h":10.12,"l":10.12,"n":11,"o":10.12,"t":"2026-10-07T20:45:00Z","v":1663,"vw":10.12},{"c":10.12,"h":10.14,"l":10.12,"n":8,"o":10.14,"t":"2026-10-07T21:00:00Z","v":1826,"vw":10.122901},{"c":10.13,"h":10.13,"l":10.11,"n":2,"o":10.11,"t":"2026-10-07T21:15:00Z","v":300,"vw":10.116667},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-07T21:30:00Z","v":1445,"vw":10.14},{"c":10.15,"h":10.15,"l":10.1,"n":36,"o":10.1,"t":"2026-10-07T21:45:00Z","v":19402,"vw":10.139928},{"c":10.15,"h":10.16,"l":10.13,"n":32,"o":10.13,"t":"2026-10-07T22:00:00Z","v":9472,"vw":10.149946},{"c":10.15,"h":10.16,"l":10.15,"n":10,"o":10.16,"t":"2026-10-07T22:15:00Z","v":1752,"vw":10.154188},{"c":9.98,"h":10.2,"l":9.98,"n":40,"o":10.185,"t":"2026-10-07T22:30:00Z","v":5918,"vw":10.123087},{"c":10.03,"h":10.1094,"l":10.03,"n":10,"o":10.08,"t":"2026-10-07T22:45:00Z","v":2320,"vw":10.086619},{"c":10.26,"h":10.27,"l":10.16,"n":24,"o":10.16,"t":"2026-10-07T23:00:00Z","v":5695,"vw":10.230841},{"c":10.25,"h":10.261,"l":10.25,"n":3,"o":10.261,"t":"2026-10-07T23:15:00Z","v":1501,"vw":10.253667},{"c":10.24,"h":10.24,"l":10.2,"n":12,"o":10.22,"t":"2026-10-07T23:30:00Z","v":15770,"vw":10.229324},{"c":10.25,"h":10.25,"l":10.22,"n":10,"o":10.25,"t":"2026-10-07T23:45:00Z","v":1778,"vw":10.239222},{"c":9.88,"h":10.24,"l":9.86,"n":241,"o":9.96,"t":"2026-10-08T08:00:00Z","v":42311,"vw":10.001152},{"c":9.95,"h":9.96,"l":9.9,"n":37,"o":9.9,"t":"2026-10-08T08:15:00Z","v":7024,"vw":9.933488},{"c":9.9,"h":9.93,"l":9.9,"n":3,"o":9.93,"t":"2026-10-08T08:30:00Z","v":3000,"vw":9.913333},{"c":9.9109,"h":9.93,"l":9.9109,"n":4,"o":9.92,"t":"2026-10-08T08:45:00Z","v":2786,"vw":9.913095},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-08T09:00:00Z","v":1000,"vw":9.9},{"c":9.87,"h":9.88,"l":9.85,"n":27,"o":9.88,"t":"2026-10-08T09:15:00Z","v":5585,"vw":9.86133},{"c":9.89,"h":9.9,"l":9.89,"n":11,"o":9.9,"t":"2026-10-08T09:30:00Z","v":1066,"vw":9.892706},{"c":9.88,"h":9.9,"l":9.88,"n":7,"o":9.9,"t":"2026-10-08T09:45:00Z","v":1330,"vw":9.89458},{"c":9.86,"h":9.8656,"l":9.86,"n":6,"o":9.8656,"t":"2026-10-08T10:00:00Z","v":939,"vw":9.861498},{"c":9.78,"h":9.804,"l":9.76,"n":18,"o":9.8,"t":"2026-10-08T10:15:00Z","v":6004,"vw":9.781018},{"c":9.73,"h":9.78,"l":9.73,"n":17,"o":9.78,"t":"2026-10-08T10:30:00Z","v":8654,"vw":9.760399},{"c":9.78,"h":9.79,"l":9.78,"n":13,"o":9.78,"t":"2026-10-08T10:45:00Z","v":2717,"vw":9.780825},{"c":9.6502,"h":9.8,"l":9.6502,"n":122,"o":9.78,"t":"2026-10-08T11:00:00Z","v":12594,"vw":9.739909},{"c":9.73,"h":9.739,"l":9.69,"n":14,"o":9.69,"t":"2026-10-08T11:15:00Z","v":2280,"vw":9.719091},{"c":9.7599,"h":9.7599,"l":9.69,"n":7,"o":9.69,"t":"2026-10-08T11:30:00Z","v":1620,"vw":9.728425},{"c":9.72,"h":9.76,"l":9.72,"n":21,"o":9.76,"t":"2026-10-08T11:45:00Z","v":4683,"vw":9.741573},{"c":9.72,"h":9.73,"l":9.7,"n":12,"o":9.7,"t":"2026-10-08T12:00:00Z","v":807,"vw":9.720769},{"c":9.7395,"h":9.7395,"l":9.69,"n":20,"o":9.7,"t":"2026-10-08T12:15:00Z","v":10330,"vw":9.708627},{"c":9.7011,"h":9.75,"l":9.7011,"n":28,"o":9.75,"t":"2026-10-08T12:30:00Z","v":10943,"vw":9.711489},{"c":9.72,"h":9.73,"l":9.67,"n":22,"o":9.7297,"t":"2026-10-08T12:45:00Z","v":4152,"vw":9.691372},{"c":9.76,"h":9.77,"l":9.74,"n":21,"o":9.74,"t":"2026-10-08T13:00:00Z","v":7702,"vw":9.756164},{"c":9.84,"h":9.87,"l":9.75,"n":92,"o":9.76,"t":"2026-10-08T13:15:00Z","v":30160,"vw":9.819445},{"c":9.7,"h":9.91,"l":9.66,"n":1132,"o":9.84,"t":"2026-10-08T13:30:00Z","v":197373,"vw":9.802013},{"c":9.56,"h":9.76,"l":9.52,"n":455,"o":9.68,"t":"2026-10-08T13:45:00Z","v":95920,"vw":9.648549},{"c":9.65,"h":9.709,"l":9.55,"n":339,"o":9.55,"t":"2026-10-08T14:00:00Z","v":90127,"vw":9.637282},{"c":9.72,"h":9.76,"l":9.625,"n":248,"o":9.649,"t":"2026-10-08T14:15:00Z","v":55735,"vw":9.686064},{"c":9.61,"h":9.6989,"l":9.585,"n":182,"o":9.6989,"t":"2026-10-08T14:30:00Z","v":29153,"vw":9.639068},{"c":9.535,"h":9.595,"l":9.52,"n":140,"o":9.5889,"t":"2026-10-08T14:45:00Z","v":20817,"vw":9.549607},{"c":9.435,"h":9.54,"l":9.42,"n":317,"o":9.54,"t":"2026-10-08T15:00:00Z","v":69414,"vw":9.474543},{"c":9.33,"h":9.45,"l":9.33,"n":287,"o":9.42,"t":"2026-10-08T15:15:00Z","v":69067,"vw":9.380651},{"c":9.215,"h":9.32,"l":9.18,"n":373,"o":9.32,"t":"2026-10-08T15:30:00Z","v":105202,"vw":9.242644},{"c":9.19,"h":9.265,"l":9.179,"n":159,"o":9.22,"t":"2026-10-08T15:45:00Z","v":22562,"vw":9.21965},{"c":9.26,"h":9.285,"l":9.205,"n":149,"o":9.205,"t":"2026-10-08T16:00:00Z","v":41796,"vw":9.245798},{"c":9.385,"h":9.405,"l":9.25,"n":406,"o":9.26,"t":"2026-10-08T16:15:00Z","v":136338,"vw":9.322219},{"c":9.35,"h":9.425,"l":9.34,"n":302,"o":9.3875,"t":"2026-10-08T16:30:00Z","v":73075,"vw":9.379753},{"c":9.01,"h":9.365,"l":8.9901,"n":629,"o":9.355,"t":"2026-10-08T16:45:00Z","v":121932,"vw":9.09041},{"c":9.015,"h":9.035,"l":8.84,"n":539,"o":9,"t":"2026-10-08T17:00:00Z","v":123620,"vw":8.915593},{"c":8.87,"h":9.015,"l":8.8003,"n":265,"o":9.015,"t":"2026-10-08T17:15:00Z","v":70682,"vw":8.911115},{"c":8.93,"h":8.97,"l":8.87,"n":192,"o":8.875,"t":"2026-10-08T17:30:00Z","v":27921,"vw":8.921429},{"c":8.985,"h":9.0099,"l":8.895,"n":140,"o":8.925,"t":"2026-10-08T17:45:00Z","v":25684,"vw":8.937169},{"c":9,"h":9.0075,"l":8.92,"n":167,"o":8.99,"t":"2026-10-08T18:00:00Z","v":30835,"vw":8.947149},{"c":9.14,"h":9.16,"l":9.011,"n":131,"o":9.0189,"t":"2026-10-08T18:15:00Z","v":29777,"vw":9.105024},{"c":9.0419,"h":9.1488,"l":9.035,"n":92,"o":9.148,"t":"2026-10-08T18:30:00Z","v":41552,"vw":9.092077},{"c":9.06,"h":9.075,"l":9.025,"n":109,"o":9.05,"t":"2026-10-08T18:45:00Z","v":25606,"vw":9.05239},{"c":9.06,"h":9.06,"l":9.0226,"n":117,"o":9.04,"t":"2026-10-08T19:00:00Z","v":27564,"vw":9.045417},{"c":9.09,"h":9.14,"l":9.03,"n":114,"o":9.0501,"t":"2026-10-08T19:15:00Z","v":19002,"vw":9.079201},{"c":9.12,"h":9.16,"l":9.08,"n":74,"o":9.115,"t":"2026-10-08T19:30:00Z","v":10710,"vw":9.121468},{"c":9.18,"h":9.215,"l":9.1125,"n":186,"o":9.1125,"t":"2026-10-08T19:45:00Z","v":42523,"vw":9.15784},{"c":9.2,"h":9.22,"l":9.18,"n":19,"o":9.18,"t":"2026-10-08T20:00:00Z","v":3088,"vw":9.187204},{"c":9.22,"h":9.24,"l":9.22,"n":2,"o":9.24,"t":"2026-10-08T20:15:00Z","v":209,"vw":9.230431},{"c":9.2,"h":9.2199,"l":9.2,"n":24,"o":9.2169,"t":"2026-10-08T20:30:00Z","v":3241,"vw":9.207623},{"c":9.22,"h":9.22,"l":9.21,"n":6,"o":9.21,"t":"2026-10-08T20:45:00Z","v":1600,"vw":9.210625},{"c":9.225,"h":9.24,"l":9.225,"n":2,"o":9.24,"t":"2026-10-08T21:00:00Z","v":556,"vw":9.227914},{"c":9.23,"h":9.24,"l":9.23,"n":2,"o":9.24,"t":"2026-10-08T21:15:00Z","v":1208,"vw":9.239106},{"c":9.24,"h":9.27,"l":9.23,"n":28,"o":9.23,"t":"2026-10-08T21:30:00Z","v":5655,"vw":9.242031},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-08T22:00:00Z","v":170,"vw":9.24},{"c":9.29,"h":9.3,"l":9.29,"n":18,"o":9.3,"t":"2026-10-08T22:15:00Z","v":10930,"vw":9.292531},{"c":9.29,"h":9.29,"l":9.2886,"n":21,"o":9.29,"t":"2026-10-08T22:30:00Z","v":5876,"vw":9.289928},{"c":9.26,"h":9.28,"l":9.2497,"n":15,"o":9.28,"t":"2026-10-08T22:45:00Z","v":14481,"vw":9.270952},{"c":9.22,"h":9.2585,"l":9.22,"n":97,"o":9.25,"t":"2026-10-08T23:00:00Z","v":5030,"vw":9.233903},{"c":9.19,"h":9.2396,"l":9.19,"n":18,"o":9.23,"t":"2026-10-08T23:15:00Z","v":3212,"vw":9.213028},{"c":9.2,"h":9.22,"l":9.2,"n":6,"o":9.22,"t":"2026-10-08T23:30:00Z","v":1580,"vw":9.209494},{"c":9.17,"h":9.18,"l":9.16,"n":8,"o":9.18,"t":"2026-10-08T23:45:00Z","v":2758,"vw":9.171242},{"c":9.56,"h":9.58,"l":9.44,"n":104,"o":9.55,"t":"2026-10-09T08:00:00Z","v":18662,"vw":9.54815},{"c":9.57,"h":9.59,"l":9.56,"n":12,"o":9.57,"t":"2026-10-09T08:15:00Z","v":3828,"vw":9.578832},{"c":9.57,"h":9.58,"l":9.57,"n":11,"o":9.57,"t":"2026-10-09T08:30:00Z","v":2325,"vw":9.573301},{"c":9.56,"h":9.57,"l":9.56,"n":2,"o":9.57,"t":"2026-10-09T09:00:00Z","v":1300,"vw":9.567692},{"c":9.5002,"h":9.5002,"l":9.5002,"n":1,"o":9.5002,"t":"2026-10-09T09:15:00Z","v":600,"vw":9.5002},{"c":9.51,"h":9.51,"l":9.51,"n":10,"o":9.51,"t":"2026-10-09T09:30:00Z","v":2667,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-09T09:45:00Z","v":1100,"vw":9.5},{"c":9.51,"h":9.53,"l":9.5,"n":11,"o":9.53,"t":"2026-10-09T10:00:00Z","v":2168,"vw":9.516151},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-09T10:15:00Z","v":354,"vw":9.5},{"c":9.53,"h":9.53,"l":9.5008,"n":5,"o":9.5157,"t":"2026-10-09T10:30:00Z","v":1940,"vw":9.514034},{"c":9.4679,"h":9.53,"l":9.46,"n":24,"o":9.53,"t":"2026-10-09T11:00:00Z","v":9397,"vw":9.485249},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-09T11:15:00Z","v":153,"vw":9.48},{"c":9.5,"h":9.5,"l":9.495,"n":4,"o":9.495,"t":"2026-10-09T11:30:00Z","v":610,"vw":9.496667},{"c":9.5089,"h":9.51,"l":9.481,"n":16,"o":9.51,"t":"2026-10-09T11:45:00Z","v":2557,"vw":9.501819},{"c":9.47,"h":9.5165,"l":9.47,"n":16,"o":9.51,"t":"2026-10-09T12:00:00Z","v":10629,"vw":9.489565},{"c":9.52,"h":9.52,"l":9.4657,"n":6,"o":9.4657,"t":"2026-10-09T12:15:00Z","v":3055,"vw":9.491826},{"c":9.45,"h":9.47,"l":9.44,"n":20,"o":9.47,"t":"2026-10-09T12:30:00Z","v":4335,"vw":9.45338},{"c":9.4592,"h":9.4592,"l":9.3703,"n":16,"o":9.4,"t":"2026-10-09T12:45:00Z","v":5921,"vw":9.397282},{"c":9.45,"h":9.45,"l":9.431,"n":6,"o":9.431,"t":"2026-10-09T13:00:00Z","v":1391,"vw":9.444},{"c":9.52,"h":9.52,"l":9.431,"n":37,"o":9.44,"t":"2026-10-09T13:15:00Z","v":16903,"vw":9.460468},{"c":9.25,"h":9.44,"l":9.24,"n":825,"o":9.4,"t":"2026-10-09T13:30:00Z","v":103719,"vw":9.335032},{"c":9.2,"h":9.29,"l":9.14,"n":452,"o":9.25,"t":"2026-10-09T13:45:00Z","v":56775,"vw":9.211359},{"c":9.13,"h":9.24,"l":9.08,"n":317,"o":9.23,"t":"2026-10-09T14:00:00Z","v":72562,"vw":9.169438},{"c":9.15,"h":9.17,"l":9.09,"n":177,"o":9.13,"t":"2026-10-09T14:15:00Z","v":24668,"vw":9.112395},{"c":9.08,"h":9.19,"l":9.0425,"n":156,"o":9.165,"t":"2026-10-09T14:30:00Z","v":26754,"vw":9.11017},{"c":9.09,"h":9.12,"l":9.0501,"n":132,"o":9.08,"t":"2026-10-09T14:45:00Z","v":18722,"vw":9.079422},{"c":9.06,"h":9.13,"l":9.05,"n":181,"o":9.1,"t":"2026-10-09T15:00:00Z","v":48712,"vw":9.095678},{"c":9.0325,"h":9.085,"l":9.0323,"n":92,"o":9.0596,"t":"2026-10-09T15:15:00Z","v":17578,"vw":9.057227},{"c":9.06,"h":9.085,"l":9.025,"n":89,"o":9.025,"t":"2026-10-09T15:30:00Z","v":18335,"vw":9.070977},{"c":9.075,"h":9.09,"l":9.055,"n":78,"o":9.0575,"t":"2026-10-09T15:45:00Z","v":32200,"vw":9.061366},{"c":9.09,"h":9.09,"l":9.035,"n":121,"o":9.07,"t":"2026-10-09T16:00:00Z","v":33611,"vw":9.06487},{"c":9.1493,"h":9.1493,"l":9.09,"n":63,"o":9.09,"t":"2026-10-09T16:15:00Z","v":12250,"vw":9.11537},{"c":9.0825,"h":9.17,"l":9.0825,"n":71,"o":9.145,"t":"2026-10-09T16:30:00Z","v":15700,"vw":9.14502},{"c":9.0899,"h":9.14,"l":9.08,"n":35,"o":9.08,"t":"2026-10-09T16:45:00Z","v":3383,"vw":9.104051},{"c":9.12,"h":9.12,"l":9.09,"n":24,"o":9.09,"t":"2026-10-09T17:00:00Z","v":2682,"vw":9.111381},{"c":9.16,"h":9.175,"l":9.13,"n":77,"o":9.14,"t":"2026-10-09T17:15:00Z","v":14232,"vw":9.150687},{"c":9.1501,"h":9.17,"l":9.145,"n":30,"o":9.17,"t":"2026-10-09T17:30:00Z","v":4669,"vw":9.163539},{"c":9.155,"h":9.1686,"l":9.135,"n":59,"o":9.15,"t":"2026-10-09T17:45:00Z","v":6502,"vw":9.151349},{"c":9.1999,"h":9.1999,"l":9.15,"n":39,"o":9.15,"t":"2026-10-09T18:00:00Z","v":7441,"vw":9.161707},{"c":9.18,"h":9.2,"l":9.175,"n":26,"o":9.175,"t":"2026-10-09T18:15:00Z","v":3571,"vw":9.181163},{"c":9.17,"h":9.2,"l":9.17,"n":17,"o":9.19,"t":"2026-10-09T18:30:00Z","v":3686,"vw":9.188538},{"c":9.1225,"h":9.195,"l":9.12,"n":94,"o":9.17,"t":"2026-10-09T18:45:00Z","v":24481,"vw":9.170973},{"c":9.125,"h":9.14,"l":9.1003,"n":60,"o":9.13,"t":"2026-10-09T19:00:00Z","v":21239,"vw":9.123007},{"c":9.0999,"h":9.13,"l":9.09,"n":33,"o":9.11,"t":"2026-10-09T19:15:00Z","v":3362,"vw":9.110866},{"c":8.98,"h":9.08,"l":8.98,"n":194,"o":9.08,"t":"2026-10-09T19:30:00Z","v":45013,"vw":9.000049},{"c":9,"h":9.055,"l":8.985,"n":202,"o":8.99,"t":"2026-10-09T19:45:00Z","v":78033,"vw":9.017336},{"c":9.07,"h":9.07,"l":8.99,"n":23,"o":8.99,"t":"2026-10-09T20:00:00Z","v":7908,"vw":9.002151},{"c":9.055,"h":9.055,"l":9.055,"n":2,"o":9.055,"t":"2026-10-09T20:15:00Z","v":250,"vw":9.055},{"c":9.0896,"h":9.09,"l":9.0896,"n":3,"o":9.0899,"t":"2026-10-09T20:30:00Z","v":1450,"vw":9.089714},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-09T21:30:00Z","v":1000,"vw":9.1},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-09T21:45:00Z","v":1012,"vw":9.07},{"c":9.0601,"h":9.0601,"l":9.0601,"n":1,"o":9.0601,"t":"2026-10-09T22:00:00Z","v":500,"vw":9.0601},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-09T22:15:00Z","v":175,"vw":9.06},{"c":9.1,"h":9.1192,"l":9.08,"n":6,"o":9.1192,"t":"2026-10-09T22:30:00Z","v":375,"vw":9.099765},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-09T23:00:00Z","v":125,"vw":9.08},{"c":9.11,"h":9.11,"l":9.0593,"n":7,"o":9.0593,"t":"2026-10-09T23:30:00Z","v":660,"vw":9.06775},{"c":9.09,"h":9.1,"l":9.09,"n":5,"o":9.1,"t":"2026-10-09T23:45:00Z","v":1033,"vw":9.095},{"c":8.81,"h":9.12,"l":8.81,"n":313,"o":8.9,"t":"2026-10-12T08:00:00Z","v":79740,"vw":8.903183},{"c":8.77,"h":8.8,"l":8.75,"n":77,"o":8.8,"t":"2026-10-12T08:15:00Z","v":10162,"vw":8.762685},{"c":8.71,"h":8.77,"l":8.71,"n":56,"o":8.76,"t":"2026-10-12T08:30:00Z","v":13094,"vw":8.744446},{"c":8.71,"h":8.71,"l":8.69,"n":56,"o":8.71,"t":"2026-10-12T08:45:00Z","v":6983,"vw":8.702702},{"c":8.71,"h":8.73,"l":8.71,"n":30,"o":8.71,"t":"2026-10-12T09:00:00Z","v":5222,"vw":8.721555},{"c":8.72,"h":8.73,"l":8.7,"n":25,"o":8.7,"t":"2026-10-12T09:15:00Z","v":5596,"vw":8.716267},{"c":8.7194,"h":8.7194,"l":8.7,"n":7,"o":8.7,"t":"2026-10-12T09:30:00Z","v":1010,"vw":8.707899},{"c":8.73,"h":8.73,"l":8.72,"n":11,"o":8.72,"t":"2026-10-12T09:45:00Z","v":1560,"vw":8.725948},{"c":8.69,"h":8.7,"l":8.68,"n":11,"o":8.7,"t":"2026-10-12T10:00:00Z","v":1161,"vw":8.692727},{"c":8.69,"h":8.69,"l":8.67,"n":5,"o":8.67,"t":"2026-10-12T10:15:00Z","v":1166,"vw":8.672203},{"c":8.71,"h":8.71,"l":8.67,"n":26,"o":8.6895,"t":"2026-10-12T10:30:00Z","v":5337,"vw":8.692247},{"c":8.69,"h":8.72,"l":8.69,"n":25,"o":8.72,"t":"2026-10-12T10:45:00Z","v":6786,"vw":8.707145},{"c":8.6,"h":8.727,"l":8.6,"n":103,"o":8.7,"t":"2026-10-12T11:00:00Z","v":14990,"vw":8.6399},{"c":8.62,"h":8.62,"l":8.6003,"n":35,"o":8.61,"t":"2026-10-12T11:15:00Z","v":7236,"vw":8.612351},{"c":8.57,"h":8.6,"l":8.57,"n":23,"o":8.6,"t":"2026-10-12T11:30:00Z","v":5707,"vw":8.588374},{"c":8.59,"h":8.59,"l":8.57,"n":17,"o":8.57,"t":"2026-10-12T11:45:00Z","v":5870,"vw":8.578274},{"c":8.6185,"h":8.6185,"l":8.5508,"n":36,"o":8.58,"t":"2026-10-12T12:00:00Z","v":4449,"vw":8.566456},{"c":8.62,"h":8.64,"l":8.62,"n":19,"o":8.63,"t":"2026-10-12T12:15:00Z","v":3480,"vw":8.630859},{"c":8.6099,"h":8.6099,"l":8.58,"n":14,"o":8.59,"t":"2026-10-12T12:30:00Z","v":2272,"vw":8.593614},{"c":8.56,"h":8.61,"l":8.56,"n":18,"o":8.61,"t":"2026-10-12T12:45:00Z","v":2355,"vw":8.589451},{"c":8.58,"h":8.6,"l":8.58,"n":17,"o":8.59,"t":"2026-10-12T13:00:00Z","v":3409,"vw":8.587492},{"c":8.4941,"h":8.59,"l":8.4941,"n":87,"o":8.57,"t":"2026-10-12T13:15:00Z","v":15594,"vw":8.546387},{"c":8.36,"h":8.51,"l":8.26,"n":978,"o":8.5,"t":"2026-10-12T13:30:00Z","v":197708,"vw":8.367347},{"c":8.29,"h":8.395,"l":8.28,"n":568,"o":8.37,"t":"2026-10-12T13:45:00Z","v":124222,"vw":8.352777},{"c":8.335,"h":8.34,"l":8.185,"n":478,"o":8.295,"t":"2026-10-12T14:00:00Z","v":143230,"vw":8.253124},{"c":8.26,"h":8.4,"l":8.24,"n":347,"o":8.35,"t":"2026-10-12T14:15:00Z","v":68969,"vw":8.315106},{"c":8.2675,"h":8.27,"l":8.21,"n":145,"o":8.26,"t":"2026-10-12T14:30:00Z","v":20449,"vw":8.244287},{"c":8.28,"h":8.28,"l":8.21,"n":97,"o":8.25,"t":"2026-10-12T14:45:00Z","v":20609,"vw":8.240911},{"c":8.25,"h":8.3,"l":8.24,"n":110,"o":8.26,"t":"2026-10-12T15:00:00Z","v":27382,"vw":8.271896},{"c":8.2471,"h":8.28,"l":8.22,"n":109,"o":8.26,"t":"2026-10-12T15:15:00Z","v":18918,"vw":8.244132},{"c":8.3,"h":8.3,"l":8.23,"n":93,"o":8.235,"t":"2026-10-12T15:30:00Z","v":14946,"vw":8.251709},{"c":8.34,"h":8.35,"l":8.3,"n":125,"o":8.3,"t":"2026-10-12T15:45:00Z","v":18995,"vw":8.319389},{"c":8.3399,"h":8.4,"l":8.33,"n":74,"o":8.33,"t":"2026-10-12T16:00:00Z","v":14715,"vw":8.360014},{"c":8.315,"h":8.35,"l":8.315,"n":68,"o":8.33,"t":"2026-10-12T16:15:00Z","v":12044,"vw":8.337679},{"c":8.34,"h":8.36,"l":8.32,"n":44,"o":8.325,"t":"2026-10-12T16:30:00Z","v":6760,"vw":8.338943},{"c":8.305,"h":8.36,"l":8.305,"n":64,"o":8.3401,"t":"2026-10-12T16:45:00Z","v":12925,"vw":8.339052},{"c":8.36,"h":8.37,"l":8.31,"n":93,"o":8.31,"t":"2026-10-12T17:00:00Z","v":25797,"vw":8.340122},{"c":8.32,"h":8.35,"l":8.32,"n":53,"o":8.35,"t":"2026-10-12T17:15:00Z","v":7355,"vw":8.331398},{"c":8.32,"h":8.325,"l":8.295,"n":98,"o":8.31,"t":"2026-10-12T17:30:00Z","v":24495,"vw":8.313182},{"c":8.3,"h":8.33,"l":8.3,"n":46,"o":8.31,"t":"2026-10-12T17:45:00Z","v":9008,"vw":8.320915},{"c":8.29,"h":8.3,"l":8.28,"n":75,"o":8.29,"t":"2026-10-12T18:00:00Z","v":13305,"vw":8.294299},{"c":8.28,"h":8.29,"l":8.27,"n":26,"o":8.28,"t":"2026-10-12T18:15:00Z","v":4239,"vw":8.278629},{"c":8.27,"h":8.28,"l":8.26,"n":61,"o":8.27,"t":"2026-10-12T18:30:00Z","v":18665,"vw":8.262538},{"c":8.3,"h":8.3089,"l":8.255,"n":135,"o":8.27,"t":"2026-10-12T18:45:00Z","v":28706,"vw":8.264766},{"c":8.29,"h":8.31,"l":8.255,"n":169,"o":8.3,"t":"2026-10-12T19:00:00Z","v":18877,"vw":8.286278},{"c":8.305,"h":8.33,"l":8.27,"n":135,"o":8.29,"t":"2026-10-12T19:15:00Z","v":21079,"vw":8.300708},{"c":8.32,"h":8.37,"l":8.29,"n":236,"o":8.33,"t":"2026-10-12T19:30:00Z","v":40476,"vw":8.330577},{"c":8.26,"h":8.34,"l":8.22,"n":711,"o":8.32,"t":"2026-10-12T19:45:00Z","v":256838,"vw":8.277898},{"c":8.2794,"h":8.28,"l":8.23,"n":182,"o":8.25,"t":"2026-10-12T20:00:00Z","v":69944,"vw":8.25551},{"c":8.26,"h":8.265,"l":8.26,"n":3,"o":8.265,"t":"2026-10-12T20:15:00Z","v":530,"vw":8.261},{"c":8.262,"h":8.262,"l":8.26,"n":6,"o":8.26,"t":"2026-10-12T20:30:00Z","v":1705,"vw":8.260471},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-12T20:45:00Z","v":1000,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-12T21:15:00Z","v":1000,"vw":8.26},{"c":8.25,"h":8.25,"l":8.24,"n":5,"o":8.24,"t":"2026-10-12T21:30:00Z","v":942,"vw":8.247841},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-12T21:45:00Z","v":502,"vw":8.23},{"c":8.23,"h":8.2462,"l":8.23,"n":10,"o":8.24,"t":"2026-10-12T22:00:00Z","v":3800,"vw":8.237554},{"c":8.23,"h":8.24,"l":8.23,"n":8,"o":8.24,"t":"2026-10-12T22:15:00Z","v":4647,"vw":8.230297},{"c":8.22,"h":8.24,"l":8.22,"n":8,"o":8.23,"t":"2026-10-12T22:30:00Z","v":1937,"vw":8.22463},{"c":8.21,"h":8.23,"l":8.21,"n":16,"o":8.22,"t":"2026-10-12T22:45:00Z","v":4464,"vw":8.214457},{"c":8.18,"h":8.25,"l":8.18,"n":53,"o":8.22,"t":"2026-10-12T23:00:00Z","v":15312,"vw":8.199033},{"c":8.179,"h":8.179,"l":8.151,"n":8,"o":8.151,"t":"2026-10-12T23:15:00Z","v":2147,"vw":8.168267},{"c":8.1001,"h":8.15,"l":8.1001,"n":34,"o":8.15,"t":"2026-10-12T23:30:00Z","v":20728,"vw":8.106513},{"c":8.1,"h":8.11,"l":8.1,"n":9,"o":8.11,"t":"2026-10-12T23:45:00Z","v":1494,"vw":8.105714},{"c":7.45,"h":7.5,"l":7.2,"n":325,"o":7.5,"t":"2026-10-13T08:00:00Z","v":98740,"vw":7.380897},{"c":7.51,"h":7.51,"l":7.45,"n":22,"o":7.45,"t":"2026-10-13T08:15:00Z","v":15343,"vw":7.47227},{"c":7.52,"h":7.52,"l":7.49,"n":12,"o":7.52,"t":"2026-10-13T08:30:00Z","v":6100,"vw":7.512931},{"c":7.4999,"h":7.53,"l":7.4999,"n":30,"o":7.52,"t":"2026-10-13T08:45:00Z","v":8317,"vw":7.517566},{"c":7.55,"h":7.56,"l":7.49,"n":37,"o":7.51,"t":"2026-10-13T09:00:00Z","v":17336,"vw":7.513509},{"c":7.54,"h":7.57,"l":7.52,"n":74,"o":7.55,"t":"2026-10-13T09:15:00Z","v":20692,"vw":7.551858},{"c":7.5,"h":7.55,"l":7.5,"n":39,"o":7.53,"t":"2026-10-13T09:30:00Z","v":11077,"vw":7.529997},{"c":7.49,"h":7.49,"l":7.44,"n":26,"o":7.47,"t":"2026-10-13T09:45:00Z","v":6638,"vw":7.470606},{"c":7.44,"h":7.5,"l":7.44,"n":33,"o":7.49,"t":"2026-10-13T10:00:00Z","v":21602,"vw":7.486563},{"c":7.43,"h":7.45,"l":7.43,"n":29,"o":7.44,"t":"2026-10-13T10:15:00Z","v":34982,"vw":7.431423},{"c":7.39,"h":7.45,"l":7.39,"n":31,"o":7.45,"t":"2026-10-13T10:30:00Z","v":6482,"vw":7.415487},{"c":7.3891,"h":7.41,"l":7.3891,"n":35,"o":7.4,"t":"2026-10-13T10:45:00Z","v":9476,"vw":7.397547},{"c":7.28,"h":7.39,"l":7.26,"n":124,"o":7.38,"t":"2026-10-13T11:00:00Z","v":25214,"vw":7.305371},{"c":7.3,"h":7.3155,"l":7.26,"n":67,"o":7.28,"t":"2026-10-13T11:15:00Z","v":25748,"vw":7.289262},{"c":7.3,"h":7.33,"l":7.29,"n":38,"o":7.3254,"t":"2026-10-13T11:30:00Z","v":15880,"vw":7.316406},{"c":7.25,"h":7.37,"l":7.25,"n":69,"o":7.34,"t":"2026-10-13T11:45:00Z","v":22432,"vw":7.337929},{"c":7.28,"h":7.31,"l":7.26,"n":46,"o":7.26,"t":"2026-10-13T12:00:00Z","v":10181,"vw":7.278616},{"c":7.23,"h":7.29,"l":7.2,"n":86,"o":7.29,"t":"2026-10-13T12:15:00Z","v":19434,"vw":7.23239},{"c":7.25,"h":7.27,"l":7.22,"n":134,"o":7.2382,"t":"2026-10-13T12:30:00Z","v":43743,"vw":7.244701},{"c":7.21,"h":7.24,"l":7.13,"n":262,"o":7.24,"t":"2026-10-13T12:45:00Z","v":81944,"vw":7.167596},{"c":7.23,"h":7.23,"l":7.171,"n":32,"o":7.21,"t":"2026-10-13T13:00:00Z","v":3892,"vw":7.210128},{"c":7.22,"h":7.26,"l":7.2,"n":102,"o":7.25,"t":"2026-10-13T13:15:00Z","v":57621,"vw":7.210208},{"c":7.47,"h":7.53,"l":7.22,"n":1270,"o":7.23,"t":"2026-10-13T13:30:00Z","v":301101,"vw":7.377567},{"c":7.42,"h":7.53,"l":7.36,"n":674,"o":7.48,"t":"2026-10-13T13:45:00Z","v":140049,"vw":7.449467},{"c":7.57,"h":7.61,"l":7.42,"n":407,"o":7.42,"t":"2026-10-13T14:00:00Z","v":162072,"vw":7.526193},{"c":7.5699,"h":7.625,"l":7.54,"n":200,"o":7.57,"t":"2026-10-13T14:15:00Z","v":49356,"vw":7.592825},{"c":7.635,"h":7.66,"l":7.54,"n":223,"o":7.55,"t":"2026-10-13T14:30:00Z","v":122984,"vw":7.634011},{"c":7.465,"h":7.63,"l":7.465,"n":231,"o":7.63,"t":"2026-10-13T14:45:00Z","v":61243,"vw":7.526843},{"c":7.54,"h":7.54,"l":7.455,"n":95,"o":7.465,"t":"2026-10-13T15:00:00Z","v":21150,"vw":7.503286},{"c":7.455,"h":7.545,"l":7.455,"n":77,"o":7.535,"t":"2026-10-13T15:15:00Z","v":13282,"vw":7.49843},{"c":7.495,"h":7.5175,"l":7.45,"n":72,"o":7.455,"t":"2026-10-13T15:30:00Z","v":9057,"vw":7.469061},{"c":7.545,"h":7.55,"l":7.48,"n":61,"o":7.49,"t":"2026-10-13T15:45:00Z","v":12682,"vw":7.507803},{"c":7.55,"h":7.5754,"l":7.54,"n":86,"o":7.54,"t":"2026-10-13T16:00:00Z","v":27184,"vw":7.561172},{"c":7.665,"h":7.67,"l":7.5699,"n":79,"o":7.5699,"t":"2026-10-13T16:15:00Z","v":56117,"vw":7.629484},{"c":7.68,"h":7.74,"l":7.68,"n":138,"o":7.68,"t":"2026-10-13T16:30:00Z","v":22920,"vw":7.712858},{"c":7.61,"h":7.705,"l":7.61,"n":59,"o":7.685,"t":"2026-10-13T16:45:00Z","v":13758,"vw":7.670762},{"c":7.63,"h":7.645,"l":7.59,"n":80,"o":7.62,"t":"2026-10-13T17:00:00Z","v":47289,"vw":7.619084},{"c":7.57,"h":7.63,"l":7.565,"n":45,"o":7.62,"t":"2026-10-13T17:15:00Z","v":5587,"vw":7.596171},{"c":7.58,"h":7.58,"l":7.55,"n":54,"o":7.55,"t":"2026-10-13T17:30:00Z","v":10155,"vw":7.562577},{"c":7.54,"h":7.575,"l":7.52,"n":69,"o":7.575,"t":"2026-10-13T17:45:00Z","v":13613,"vw":7.54189},{"c":7.63,"h":7.63,"l":7.5189,"n":128,"o":7.54,"t":"2026-10-13T18:00:00Z","v":28643,"vw":7.576495},{"c":7.64,"h":7.65,"l":7.59,"n":42,"o":7.63,"t":"2026-10-13T18:15:00Z","v":9756,"vw":7.615943},{"c":7.64,"h":7.66,"l":7.6,"n":47,"o":7.64,"t":"2026-10-13T18:30:00Z","v":8686,"vw":7.631902},{"c":7.63,"h":7.64,"l":7.61,"n":38,"o":7.64,"t":"2026-10-13T18:45:00Z","v":15278,"vw":7.626214},{"c":7.6499,"h":7.65,"l":7.6089,"n":89,"o":7.64,"t":"2026-10-13T19:00:00Z","v":27561,"vw":7.637045},{"c":7.7,"h":7.715,"l":7.64,"n":53,"o":7.65,"t":"2026-10-13T19:15:00Z","v":14100,"vw":7.686055},{"c":7.685,"h":7.72,"l":7.6689,"n":129,"o":7.71,"t":"2026-10-13T19:30:00Z","v":22661,"vw":7.703338},{"c":7.745,"h":7.765,"l":7.675,"n":186,"o":7.68,"t":"2026-10-13T19:45:00Z","v":73256,"vw":7.734901},{"c":7.81,"h":7.81,"l":7.75,"n":50,"o":7.75,"t":"2026-10-13T20:00:00Z","v":39676,"vw":7.784278},{"c":7.78,"h":7.84,"l":7.77,"n":22,"o":7.84,"t":"2026-10-13T20:15:00Z","v":3286,"vw":7.798265},{"c":7.76,"h":7.77,"l":7.75,"n":20,"o":7.77,"t":"2026-10-13T20:30:00Z","v":2701,"vw":7.765882},{"c":7.77,"h":7.78,"l":7.76,"n":16,"o":7.77,"t":"2026-10-13T20:45:00Z","v":6234,"vw":7.775645},{"c":7.7991,"h":7.7991,"l":7.77,"n":6,"o":7.77,"t":"2026-10-13T21:00:00Z","v":5160,"vw":7.77967},{"c":7.78,"h":7.7891,"l":7.78,"n":5,"o":7.7891,"t":"2026-10-13T21:15:00Z","v":1850,"vw":7.783722},{"c":7.77,"h":7.84,"l":7.77,"n":20,"o":7.79,"t":"2026-10-13T21:30:00Z","v":2160,"vw":7.814573},{"c":7.7814,"h":7.8138,"l":7.7814,"n":2,"o":7.8138,"t":"2026-10-13T21:45:00Z","v":3200,"vw":7.783425},{"c":7.81,"h":7.81,"l":7.81,"n":7,"o":7.81,"t":"2026-10-13T22:00:00Z","v":1930,"vw":7.81},{"c":7.83,"h":7.83,"l":7.8,"n":22,"o":7.8,"t":"2026-10-13T22:15:00Z","v":4425,"vw":7.819735},{"c":7.88,"h":7.88,"l":7.83,"n":10,"o":7.83,"t":"2026-10-13T22:30:00Z","v":6051,"vw":7.832017},{"c":7.9,"h":7.929,"l":7.89,"n":26,"o":7.89,"t":"2026-10-13T22:45:00Z","v":15543,"vw":7.918107},{"c":7.78,"h":7.87,"l":7.76,"n":102,"o":7.87,"t":"2026-10-13T23:00:00Z","v":38942,"vw":7.786561},{"c":7.739,"h":7.771,"l":7.7,"n":43,"o":7.771,"t":"2026-10-13T23:15:00Z","v":12567,"vw":7.746446},{"c":7.65,"h":7.75,"l":7.65,"n":31,"o":7.73,"t":"2026-10-13T23:30:00Z","v":3673,"vw":7.720364},{"c":7.64,"h":7.67,"l":7.63,"n":37,"o":7.64,"t":"2026-10-13T23:45:00Z","v":8722,"vw":7.644547},{"c":7.41,"h":7.65,"l":7.09,"n":263,"o":7.27,"t":"2026-10-14T08:00:00Z","v":61278,"vw":7.330637},{"c":7.36,"h":7.42,"l":7.36,"n":35,"o":7.42,"t":"2026-10-14T08:15:00Z","v":5827,"vw":7.394037},{"c":7.31,"h":7.35,"l":7.31,"n":39,"o":7.35,"t":"2026-10-14T08:30:00Z","v":4827,"vw":7.331549},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-10-14T08:45:00Z","v":4038,"vw":7.3},{"c":7.28,"h":7.3,"l":7.27,"n":59,"o":7.28,"t":"2026-10-14T09:00:00Z","v":7660,"vw":7.287776},{"c":7.26,"h":7.3,"l":7.26,"n":19,"o":7.3,"t":"2026-10-14T09:15:00Z","v":9324,"vw":7.283045},{"c":7.25,"h":7.25,"l":7.245,"n":20,"o":7.25,"t":"2026-10-14T09:30:00Z","v":8945,"vw":7.249537},{"c":7.27,"h":7.29,"l":7.26,"n":16,"o":7.29,"t":"2026-10-14T09:45:00Z","v":5537,"vw":7.271627},{"c":7.27,"h":7.27,"l":7.26,"n":15,"o":7.27,"t":"2026-10-14T10:00:00Z","v":7347,"vw":7.268885},{"c":7.3,"h":7.31,"l":7.3,"n":21,"o":7.3,"t":"2026-10-14T10:15:00Z","v":8645,"vw":7.3039},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-14T10:30:00Z","v":268,"vw":7.26},{"c":7.25,"h":7.28,"l":7.24,"n":36,"o":7.26,"t":"2026-10-14T10:45:00Z","v":12059,"vw":7.251542},{"c":7.26,"h":7.26,"l":7.21,"n":73,"o":7.26,"t":"2026-10-14T11:00:00Z","v":15918,"vw":7.23306},{"c":7.26,"h":7.29,"l":7.26,"n":29,"o":7.27,"t":"2026-10-14T11:15:00Z","v":6356,"vw":7.276147},{"c":7.27,"h":7.3,"l":7.27,"n":52,"o":7.27,"t":"2026-10-14T11:30:00Z","v":13732,"vw":7.278126},{"c":7.28,"h":7.28,"l":7.28,"n":14,"o":7.28,"t":"2026-10-14T11:45:00Z","v":3100,"vw":7.28},{"c":7.3399,"h":7.35,"l":7.31,"n":21,"o":7.315,"t":"2026-10-14T12:00:00Z","v":4385,"vw":7.32608},{"c":7.4,"h":7.4,"l":7.31,"n":61,"o":7.33,"t":"2026-10-14T12:15:00Z","v":20184,"vw":7.330563},{"c":7.16,"h":7.34,"l":7.14,"n":228,"o":7.34,"t":"2026-10-14T12:30:00Z","v":59388,"vw":7.197381},{"c":7.1,"h":7.1799,"l":7.099,"n":71,"o":7.16,"t":"2026-10-14T12:45:00Z","v":10393,"vw":7.151819},{"c":7.109,"h":7.12,"l":7.05,"n":158,"o":7.1,"t":"2026-10-14T13:00:00Z","v":75813,"vw":7.086441},{"c":7.113,"h":7.13,"l":7.001,"n":243,"o":7.1,"t":"2026-10-14T13:15:00Z","v":39045,"vw":7.072355},{"c":7.21,"h":7.27,"l":7.085,"n":738,"o":7.11,"t":"2026-10-14T13:30:00Z","v":153538,"vw":7.201127},{"c":7.15,"h":7.275,"l":7.135,"n":478,"o":7.22,"t":"2026-10-14T13:45:00Z","v":136501,"vw":7.21009},{"c":7.2,"h":7.2174,"l":7.13,"n":324,"o":7.15,"t":"2026-10-14T14:00:00Z","v":96299,"vw":7.175827},{"c":7.1893,"h":7.25,"l":7.165,"n":149,"o":7.205,"t":"2026-10-14T14:15:00Z","v":72963,"vw":7.20072},{"c":7.2,"h":7.205,"l":7.135,"n":150,"o":7.185,"t":"2026-10-14T14:30:00Z","v":49113,"vw":7.163418},{"c":7.21,"h":7.215,"l":7.14,"n":147,"o":7.2,"t":"2026-10-14T14:45:00Z","v":61955,"vw":7.177111},{"c":7.095,"h":7.205,"l":7.095,"n":157,"o":7.2,"t":"2026-10-14T15:00:00Z","v":31635,"vw":7.123962},{"c":7.11,"h":7.14,"l":7.105,"n":98,"o":7.105,"t":"2026-10-14T15:15:00Z","v":26345,"vw":7.130389},{"c":7.04,"h":7.12,"l":7.0303,"n":186,"o":7.1,"t":"2026-10-14T15:30:00Z","v":75487,"vw":7.064735},{"c":7.035,"h":7.08,"l":7.021,"n":148,"o":7.05,"t":"2026-10-14T15:45:00Z","v":47924,"vw":7.034563},{"c":6.925,"h":7.03,"l":6.915,"n":539,"o":7.03,"t":"2026-10-14T16:00:00Z","v":126132,"vw":6.995511},{"c":6.88,"h":6.92,"l":6.855,"n":275,"o":6.92,"t":"2026-10-14T16:15:00Z","v":116278,"vw":6.877263},{"c":6.98,"h":6.99,"l":6.85,"n":149,"o":6.8775,"t":"2026-10-14T16:30:00Z","v":68254,"vw":6.942213},{"c":7.03,"h":7.04,"l":6.95,"n":81,"o":6.9695,"t":"2026-10-14T16:45:00Z","v":14078,"vw":6.987811},{"c":6.9279,"h":7.03,"l":6.915,"n":85,"o":7.02,"t":"2026-10-14T17:00:00Z","v":14192,"vw":6.958729},{"c":6.875,"h":6.935,"l":6.875,"n":110,"o":6.925,"t":"2026-10-14T17:15:00Z","v":44499,"vw":6.912637},{"c":6.81,"h":6.87,"l":6.81,"n":165,"o":6.87,"t":"2026-10-14T17:30:00Z","v":46351,"vw":6.827312},{"c":6.81,"h":6.825,"l":6.79,"n":150,"o":6.8101,"t":"2026-10-14T17:45:00Z","v":35396,"vw":6.801349},{"c":6.88,"h":6.8883,"l":6.8,"n":106,"o":6.81,"t":"2026-10-14T18:00:00Z","v":36139,"vw":6.845568},{"c":6.84,"h":6.885,"l":6.82,"n":67,"o":6.875,"t":"2026-10-14T18:15:00Z","v":18891,"vw":6.874214},{"c":6.8,"h":6.84,"l":6.785,"n":83,"o":6.83,"t":"2026-10-14T18:30:00Z","v":23429,"vw":6.825453},{"c":6.845,"h":6.86,"l":6.8,"n":83,"o":6.8,"t":"2026-10-14T18:45:00Z","v":18146,"vw":6.84405},{"c":6.81,"h":6.83,"l":6.77,"n":111,"o":6.83,"t":"2026-10-14T19:00:00Z","v":23438,"vw":6.810194},{"c":6.915,"h":6.925,"l":6.81,"n":111,"o":6.818,"t":"2026-10-14T19:15:00Z","v":23923,"vw":6.889333},{"c":6.8399,"h":6.9464,"l":6.83,"n":125,"o":6.92,"t":"2026-10-14T19:30:00Z","v":28427,"vw":6.884501},{"c":6.805,"h":6.875,"l":6.805,"n":254,"o":6.84,"t":"2026-10-14T19:45:00Z","v":64170,"vw":6.839101},{"c":6.79,"h":6.83,"l":6.77,"n":48,"o":6.8,"t":"2026-10-14T20:00:00Z","v":12318,"vw":6.795661},{"c":6.81,"h":6.82,"l":6.79,"n":19,"o":6.79,"t":"2026-10-14T20:15:00Z","v":2143,"vw":6.804286},{"c":6.8,"h":6.8115,"l":6.799,"n":20,"o":6.81,"t":"2026-10-14T20:30:00Z","v":4460,"vw":6.801205},{"c":6.74,"h":6.75,"l":6.74,"n":17,"o":6.75,"t":"2026-10-14T20:45:00Z","v":1784,"vw":6.748919},{"c":6.76,"h":6.76,"l":6.73,"n":72,"o":6.75,"t":"2026-10-14T21:00:00Z","v":5186,"vw":6.740009},{"c":6.7,"h":6.74,"l":6.6701,"n":43,"o":6.74,"t":"2026-10-14T21:15:00Z","v":6459,"vw":6.716799},{"c":6.66,"h":6.72,"l":6.65,"n":19,"o":6.72,"t":"2026-10-14T21:30:00Z","v":6484,"vw":6.66082},{"c":6.7,"h":6.7,"l":6.699,"n":4,"o":6.699,"t":"2026-10-14T21:45:00Z","v":300,"vw":6.6995},{"c":6.62,"h":6.71,"l":6.6,"n":35,"o":6.71,"t":"2026-10-14T22:00:00Z","v":4472,"vw":6.646963},{"c":6.62,"h":6.62,"l":6.58,"n":26,"o":6.58,"t":"2026-10-14T22:15:00Z","v":6774,"vw":6.587109},{"c":6.559,"h":6.6196,"l":6.52,"n":42,"o":6.6,"t":"2026-10-14T22:30:00Z","v":5840,"vw":6.577457},{"c":6.51,"h":6.6,"l":6.5,"n":45,"o":6.6,"t":"2026-10-14T22:45:00Z","v":6159,"vw":6.524504},{"c":6.39,"h":6.5,"l":6.39,"n":107,"o":6.5,"t":"2026-10-14T23:00:00Z","v":15537,"vw":6.439884},{"c":6.2807,"h":6.38,"l":6.28,"n":62,"o":6.37,"t":"2026-10-14T23:15:00Z","v":7037,"vw":6.340346},{"c":6.27,"h":6.3,"l":6.2502,"n":36,"o":6.3,"t":"2026-10-14T23:30:00Z","v":6856,"vw":6.279606},{"c":6.27,"h":6.309,"l":6.2499,"n":46,"o":6.25,"t":"2026-10-14T23:45:00Z","v":27324,"vw":6.271174},{"c":5.92,"h":6.04,"l":5.75,"n":180,"o":6,"t":"2026-10-15T08:00:00Z","v":47357,"vw":5.912141},{"c":5.89,"h":5.92,"l":5.86,"n":144,"o":5.92,"t":"2026-10-15T08:15:00Z","v":44149,"vw":5.885644},{"c":5.86,"h":5.93,"l":5.86,"n":109,"o":5.9,"t":"2026-10-15T08:30:00Z","v":33016,"vw":5.910218},{"c":5.92,"h":5.95,"l":5.87,"n":89,"o":5.87,"t":"2026-10-15T08:45:00Z","v":25837,"vw":5.917834},{"c":5.98,"h":5.98,"l":5.88,"n":67,"o":5.93,"t":"2026-10-15T09:00:00Z","v":20150,"vw":5.942721},{"c":5.91,"h":5.96,"l":5.91,"n":9,"o":5.95,"t":"2026-10-15T09:15:00Z","v":1381,"vw":5.923481},{"c":5.89,"h":5.91,"l":5.89,"n":16,"o":5.9,"t":"2026-10-15T09:30:00Z","v":2667,"vw":5.894762},{"c":5.88,"h":5.89,"l":5.86,"n":21,"o":5.89,"t":"2026-10-15T09:45:00Z","v":5619,"vw":5.878947},{"c":5.91,"h":5.91,"l":5.84,"n":14,"o":5.9,"t":"2026-10-15T10:00:00Z","v":2589,"vw":5.893056},{"c":5.89,"h":5.91,"l":5.89,"n":12,"o":5.91,"t":"2026-10-15T10:15:00Z","v":2400,"vw":5.901667},{"c":5.82,"h":5.86,"l":5.82,"n":14,"o":5.86,"t":"2026-10-15T10:30:00Z","v":3801,"vw":5.853536},{"c":5.78,"h":5.81,"l":5.76,"n":33,"o":5.81,"t":"2026-10-15T10:45:00Z","v":5137,"vw":5.78229},{"c":5.849,"h":5.849,"l":5.7107,"n":151,"o":5.78,"t":"2026-10-15T11:00:00Z","v":46585,"vw":5.775182},{"c":5.88,"h":5.88,"l":5.82,"n":20,"o":5.82,"t":"2026-10-15T11:15:00Z","v":7266,"vw":5.844874},{"c":5.9,"h":5.92,"l":5.86,"n":48,"o":5.87,"t":"2026-10-15T11:30:00Z","v":8602,"vw":5.889821},{"c":5.88,"h":5.91,"l":5.88,"n":11,"o":5.9,"t":"2026-10-15T11:45:00Z","v":2071,"vw":5.899802},{"c":5.8595,"h":5.88,"l":5.84,"n":77,"o":5.87,"t":"2026-10-15T12:00:00Z","v":14480,"vw":5.84961},{"c":5.855,"h":5.9,"l":5.84,"n":53,"o":5.8715,"t":"2026-10-15T12:15:00Z","v":20486,"vw":5.866646},{"c":5.9,"h":5.9662,"l":5.79,"n":269,"o":5.82,"t":"2026-10-15T12:30:00Z","v":106471,"vw":5.885226},{"c":5.8393,"h":5.9589,"l":5.8252,"n":73,"o":5.93,"t":"2026-10-15T12:45:00Z","v":36737,"vw":5.91865},{"c":5.81,"h":5.8593,"l":5.81,"n":47,"o":5.84,"t":"2026-10-15T13:00:00Z","v":22591,"vw":5.832846},{"c":5.91,"h":5.91,"l":5.83,"n":104,"o":5.84,"t":"2026-10-15T13:15:00Z","v":43378,"vw":5.861087},{"c":6.27,"h":6.28,"l":5.86,"n":3063,"o":5.92,"t":"2026-10-15T13:30:00Z","v":829802,"vw":6.074043},{"c":6.1,"h":6.29,"l":5.9899,"n":681,"o":6.255,"t":"2026-10-15T13:45:00Z","v":668329,"vw":6.054128},{"c":6.14,"h":6.25,"l":6.09,"n":460,"o":6.095,"t":"2026-10-15T14:00:00Z","v":158918,"vw":6.152075},{"c":6.18,"h":6.2585,"l":6.14,"n":275,"o":6.1579,"t":"2026-10-15T14:15:00Z","v":117834,"vw":6.196585},{"c":6.34,"h":6.34,"l":6.125,"n":319,"o":6.175,"t":"2026-10-15T14:30:00Z","v":138344,"vw":6.272124},{"c":6.4,"h":6.41,"l":6.25,"n":330,"o":6.34,"t":"2026-10-15T14:45:00Z","v":163079,"vw":6.341841},{"c":6.51,"h":6.51,"l":6.35,"n":354,"o":6.395,"t":"2026-10-15T15:00:00Z","v":159205,"vw":6.421083},{"c":6.43,"h":6.56,"l":6.41,"n":225,"o":6.52,"t":"2026-10-15T15:15:00Z","v":82541,"vw":6.490588},{"c":6.47,"h":6.485,"l":6.42,"n":152,"o":6.45,"t":"2026-10-15T15:30:00Z","v":56246,"vw":6.455956},{"c":6.565,"h":6.565,"l":6.44,"n":94,"o":6.47,"t":"2026-10-15T15:45:00Z","v":38512,"vw":6.49579},{"c":6.49,"h":6.588,"l":6.48,"n":146,"o":6.56,"t":"2026-10-15T16:00:00Z","v":51312,"vw":6.532484},{"c":6.3799,"h":6.49,"l":6.36,"n":283,"o":6.49,"t":"2026-10-15T16:15:00Z","v":139767,"vw":6.392978},{"c":6.35,"h":6.4375,"l":6.35,"n":123,"o":6.38,"t":"2026-10-15T16:30:00Z","v":33170,"vw":6.380089},{"c":6.385,"h":6.385,"l":6.315,"n":86,"o":6.37,"t":"2026-10-15T16:45:00Z","v":19695,"vw":6.352743},{"c":6.4266,"h":6.44,"l":6.355,"n":57,"o":6.365,"t":"2026-10-15T17:00:00Z","v":74593,"vw":6.4091},{"c":6.4375,"h":6.445,"l":6.411,"n":47,"o":6.425,"t":"2026-10-15T17:15:00Z","v":21683,"vw":6.424973},{"c":6.47,"h":6.53,"l":6.44,"n":58,"o":6.44,"t":"2026-10-15T17:30:00Z","v":23539,"vw":6.477888},{"c":6.485,"h":6.49,"l":6.46,"n":31,"o":6.47,"t":"2026-10-15T17:45:00Z","v":8780,"vw":6.473543},{"c":6.375,"h":6.48,"l":6.375,"n":92,"o":6.48,"t":"2026-10-15T18:00:00Z","v":60587,"vw":6.423924},{"c":6.43,"h":6.43,"l":6.3814,"n":45,"o":6.3814,"t":"2026-10-15T18:15:00Z","v":10253,"vw":6.402369},{"c":6.445,"h":6.45,"l":6.43,"n":38,"o":6.45,"t":"2026-10-15T18:30:00Z","v":10227,"vw":6.442728},{"c":6.52,"h":6.52,"l":6.45,"n":85,"o":6.45,"t":"2026-10-15T18:45:00Z","v":47469,"vw":6.466233},{"c":6.6699,"h":6.675,"l":6.525,"n":102,"o":6.525,"t":"2026-10-15T19:00:00Z","v":54764,"vw":6.588143},{"c":6.615,"h":6.66,"l":6.61,"n":127,"o":6.66,"t":"2026-10-15T19:15:00Z","v":53795,"vw":6.640291},{"c":6.64,"h":6.68,"l":6.61,"n":168,"o":6.61,"t":"2026-10-15T19:30:00Z","v":38986,"vw":6.653248},{"c":6.66,"h":6.68,"l":6.625,"n":391,"o":6.6498,"t":"2026-10-15T19:45:00Z","v":133733,"vw":6.655157},{"c":6.72,"h":6.75,"l":6.67,"n":101,"o":6.67,"t":"2026-10-15T20:00:00Z","v":15346,"vw":6.704616},{"c":6.73,"h":6.76,"l":6.71,"n":64,"o":6.72,"t":"2026-10-15T20:15:00Z","v":12209,"vw":6.730716},{"c":6.75,"h":6.76,"l":6.73,"n":58,"o":6.73,"t":"2026-10-15T20:30:00Z","v":11664,"vw":6.755188},{"c":6.6404,"h":6.76,"l":6.58,"n":54,"o":6.755,"t":"2026-10-15T20:45:00Z","v":9157,"vw":6.672907},{"c":6.57,"h":6.64,"l":6.52,"n":59,"o":6.64,"t":"2026-10-15T21:00:00Z","v":8031,"vw":6.569603},{"c":6.66,"h":6.66,"l":6.63,"n":5,"o":6.63,"t":"2026-10-15T21:15:00Z","v":1590,"vw":6.653446},{"c":6.74,"h":6.74,"l":6.7271,"n":4,"o":6.74,"t":"2026-10-15T21:30:00Z","v":1468,"vw":6.736766},{"c":6.68,"h":6.69,"l":6.67,"n":10,"o":6.69,"t":"2026-10-15T21:45:00Z","v":1422,"vw":6.674132},{"c":6.7191,"h":6.7191,"l":6.68,"n":11,"o":6.68,"t":"2026-10-15T22:00:00Z","v":1424,"vw":6.687622},{"c":6.72,"h":6.72,"l":6.7,"n":11,"o":6.7,"t":"2026-10-15T22:15:00Z","v":8274,"vw":6.705175},{"c":6.6899,"h":6.6899,"l":6.64,"n":6,"o":6.67,"t":"2026-10-15T22:30:00Z","v":842,"vw":6.669435},{"c":6.6,"h":6.6484,"l":6.59,"n":21,"o":6.6484,"t":"2026-10-15T22:45:00Z","v":6725,"vw":6.609848},{"c":6.65,"h":6.65,"l":6.58,"n":27,"o":6.59,"t":"2026-10-15T23:00:00Z","v":11627,"vw":6.59553},{"c":6.62,"h":6.66,"l":6.6,"n":18,"o":6.66,"t":"2026-10-15T23:15:00Z","v":6590,"vw":6.605791},{"c":6.55,"h":6.59,"l":6.55,"n":17,"o":6.59,"t":"2026-10-15T23:30:00Z","v":9431,"vw":6.580919},{"c":6.5,"h":6.57,"l":6.47,"n":92,"o":6.57,"t":"2026-10-15T23:45:00Z","v":20065,"vw":6.512282},{"c":6.28,"h":6.66,"l":6.27,"n":344,"o":6.36,"t":"2026-10-16T08:00:00Z","v":58377,"vw":6.375598},{"c":6.32,"h":6.32,"l":6.26,"n":16,"o":6.26,"t":"2026-10-16T08:15:00Z","v":8359,"vw":6.299595},{"c":6.35,"h":6.35,"l":6.31,"n":30,"o":6.31,"t":"2026-10-16T08:30:00Z","v":10251,"vw":6.332769},{"c":6.27,"h":6.3401,"l":6.27,"n":26,"o":6.3401,"t":"2026-10-16T08:45:00Z","v":13495,"vw":6.311034},{"c":6.27,"h":6.29,"l":6.2,"n":20,"o":6.21,"t":"2026-10-16T09:00:00Z","v":5556,"vw":6.262179},{"c":6.3,"h":6.3,"l":6.29,"n":9,"o":6.29,"t":"2026-10-16T09:15:00Z","v":5904,"vw":6.294891},{"c":6.28,"h":6.3,"l":6.28,"n":29,"o":6.29,"t":"2026-10-16T09:30:00Z","v":8408,"vw":6.293333},{"c":6.28,"h":6.31,"l":6.28,"n":16,"o":6.31,"t":"2026-10-16T09:45:00Z","v":6841,"vw":6.298026},{"c":6.24,"h":6.28,"l":6.24,"n":8,"o":6.26,"t":"2026-10-16T10:00:00Z","v":2700,"vw":6.264444},{"c":6.23,"h":6.24,"l":6.23,"n":3,"o":6.24,"t":"2026-10-16T10:15:00Z","v":1008,"vw":6.238008},{"c":6.27,"h":6.27,"l":6.2,"n":12,"o":6.2,"t":"2026-10-16T10:30:00Z","v":3452,"vw":6.212133},{"c":6.25,"h":6.26,"l":6.25,"n":5,"o":6.26,"t":"2026-10-16T10:45:00Z","v":1884,"vw":6.258235},{"c":6.29,"h":6.29,"l":6.23,"n":82,"o":6.26,"t":"2026-10-16T11:00:00Z","v":48234,"vw":6.252667},{"c":6.25,"h":6.29,"l":6.25,"n":31,"o":6.28,"t":"2026-10-16T11:15:00Z","v":5935,"vw":6.27522},{"c":6.22,"h":6.2583,"l":6.22,"n":48,"o":6.2583,"t":"2026-10-16T11:30:00Z","v":11248,"vw":6.241728},{"c":6.22,"h":6.22,"l":6.22,"n":6,"o":6.22,"t":"2026-10-16T11:45:00Z","v":2400,"vw":6.22},{"c":6.24,"h":6.27,"l":6.24,"n":12,"o":6.27,"t":"2026-10-16T12:00:00Z","v":3200,"vw":6.261613},{"c":6.27,"h":6.27,"l":6.2101,"n":48,"o":6.23,"t":"2026-10-16T12:15:00Z","v":20432,"vw":6.220808},{"c":6.28,"h":6.3069,"l":6.28,"n":35,"o":6.29,"t":"2026-10-16T12:30:00Z","v":17041,"vw":6.293102},{"c":6.25,"h":6.27,"l":6.23,"n":6,"o":6.27,"t":"2026-10-16T12:45:00Z","v":2261,"vw":6.243223},{"c":6.27,"h":6.27,"l":6.24,"n":37,"o":6.26,"t":"2026-10-16T13:00:00Z","v":8894,"vw":6.250748},{"c":6.22,"h":6.29,"l":6.21,"n":95,"o":6.26,"t":"2026-10-16T13:15:00Z","v":13781,"vw":6.261642},{"c":6.15,"h":6.24,"l":6.04,"n":774,"o":6.23,"t":"2026-10-16T13:30:00Z","v":217884,"vw":6.115756},{"c":5.96,"h":6.165,"l":5.8893,"n":713,"o":6.16,"t":"2026-10-16T13:45:00Z","v":279487,"vw":5.972784},{"c":5.96,"h":6.02,"l":5.91,"n":279,"o":5.97,"t":"2026-10-16T14:00:00Z","v":124630,"vw":5.958942},{"c":5.995,"h":5.995,"l":5.91,"n":342,"o":5.97,"t":"2026-10-16T14:15:00Z","v":245902,"vw":5.949292},{"c":6.1,"h":6.13,"l":5.995,"n":244,"o":5.995,"t":"2026-10-16T14:30:00Z","v":121688,"vw":6.062184},{"c":6.05,"h":6.115,"l":6.02,"n":93,"o":6.095,"t":"2026-10-16T14:45:00Z","v":31529,"vw":6.062419},{"c":5.97,"h":6.03,"l":5.935,"n":137,"o":6.03,"t":"2026-10-16T15:00:00Z","v":63047,"vw":5.978502},{"c":5.98,"h":5.9981,"l":5.93,"n":106,"o":5.99,"t":"2026-10-16T15:15:00Z","v":81292,"vw":5.978797},{"c":6.025,"h":6.04,"l":5.99,"n":100,"o":5.99,"t":"2026-10-16T15:30:00Z","v":58800,"vw":6.021313},{"c":5.995,"h":6.05,"l":5.975,"n":78,"o":6.015,"t":"2026-10-16T15:45:00Z","v":28766,"vw":6.011863},{"c":6.02,"h":6.02,"l":5.945,"n":91,"o":5.99,"t":"2026-10-16T16:00:00Z","v":24479,"vw":5.981375},{"c":6.05,"h":6.0579,"l":6.02,"n":103,"o":6.035,"t":"2026-10-16T16:15:00Z","v":25506,"vw":6.038049},{"c":6.06,"h":6.06,"l":6.0014,"n":86,"o":6.03,"t":"2026-10-16T16:30:00Z","v":26372,"vw":6.031277},{"c":6.035,"h":6.07,"l":6.005,"n":73,"o":6.07,"t":"2026-10-16T16:45:00Z","v":34524,"vw":6.026003},{"c":5.945,"h":6.05,"l":5.935,"n":144,"o":6.035,"t":"2026-10-16T17:00:00Z","v":51259,"vw":5.989378},{"c":5.875,"h":5.95,"l":5.815,"n":502,"o":5.95,"t":"2026-10-16T17:15:00Z","v":227100,"vw":5.86657},{"c":5.97,"h":5.975,"l":5.87,"n":114,"o":5.88,"t":"2026-10-16T17:30:00Z","v":48201,"vw":5.894345},{"c":5.9,"h":5.98,"l":5.89,"n":78,"o":5.97,"t":"2026-10-16T17:45:00Z","v":24285,"vw":5.9339},{"c":5.92,"h":5.925,"l":5.86,"n":94,"o":5.89,"t":"2026-10-16T18:00:00Z","v":47309,"vw":5.884602},{"c":5.91,"h":5.92,"l":5.88,"n":81,"o":5.92,"t":"2026-10-16T18:15:00Z","v":30626,"vw":5.899521},{"c":5.87,"h":5.91,"l":5.86,"n":108,"o":5.91,"t":"2026-10-16T18:30:00Z","v":35434,"vw":5.883428},{"c":5.83,"h":5.87,"l":5.82,"n":136,"o":5.87,"t":"2026-10-16T18:45:00Z","v":35993,"vw":5.844608},{"c":5.88,"h":5.88,"l":5.77,"n":239,"o":5.84,"t":"2026-10-16T19:00:00Z","v":49712,"vw":5.809011},{"c":5.945,"h":5.95,"l":5.875,"n":128,"o":5.9,"t":"2026-10-16T19:15:00Z","v":30844,"vw":5.91463},{"c":5.8097,"h":5.965,"l":5.8097,"n":183,"o":5.965,"t":"2026-10-16T19:30:00Z","v":99270,"vw":5.863168},{"c":5.77,"h":5.83,"l":5.765,"n":358,"o":5.8079,"t":"2026-10-16T19:45:00Z","v":143635,"vw":5.803663},{"c":5.795,"h":5.81,"l":5.79,"n":68,"o":5.8,"t":"2026-10-16T20:00:00Z","v":11217,"vw":5.801856},{"c":5.8,"h":5.8,"l":5.77,"n":43,"o":5.795,"t":"2026-10-16T20:15:00Z","v":5909,"vw":5.786793},{"c":5.825,"h":5.825,"l":5.8,"n":11,"o":5.8,"t":"2026-10-16T20:30:00Z","v":2025,"vw":5.808563},{"c":5.8595,"h":5.8595,"l":5.8197,"n":26,"o":5.83,"t":"2026-10-16T20:45:00Z","v":10637,"vw":5.836758},{"c":5.82,"h":5.8461,"l":5.77,"n":15,"o":5.8,"t":"2026-10-16T21:00:00Z","v":30285,"vw":5.773435},{"c":5.8,"h":5.8199,"l":5.8,"n":9,"o":5.8,"t":"2026-10-16T21:15:00Z","v":10623,"vw":5.813199},{"c":5.81,"h":5.8292,"l":5.81,"n":40,"o":5.81,"t":"2026-10-16T21:30:00Z","v":4843,"vw":5.81042},{"c":5.7985,"h":5.8199,"l":5.765,"n":13,"o":5.8199,"t":"2026-10-16T21:45:00Z","v":857,"vw":5.798806},{"c":5.76,"h":5.8,"l":5.76,"n":7,"o":5.8,"t":"2026-10-16T22:00:00Z","v":804,"vw":5.781309},{"c":5.75,"h":5.75,"l":5.75,"n":10,"o":5.75,"t":"2026-10-16T22:15:00Z","v":1006,"vw":5.75},{"c":5.73,"h":5.7987,"l":5.73,"n":14,"o":5.75,"t":"2026-10-16T22:30:00Z","v":13212,"vw":5.741543},{"c":5.74,"h":5.74,"l":5.72,"n":115,"o":5.73,"t":"2026-10-16T22:45:00Z","v":13189,"vw":5.728659},{"c":5.75,"h":5.76,"l":5.73,"n":8,"o":5.74,"t":"2026-10-16T23:00:00Z","v":5012,"vw":5.74814},{"c":5.78,"h":5.79,"l":5.77,"n":4,"o":5.79,"t":"2026-10-16T23:15:00Z","v":2875,"vw":5.78007},{"c":5.76,"h":5.7778,"l":5.73,"n":16,"o":5.73,"t":"2026-10-16T23:30:00Z","v":12007,"vw":5.748116},{"c":5.8354,"h":5.8354,"l":5.77,"n":27,"o":5.77,"t":"2026-10-16T23:45:00Z","v":10429,"vw":5.799138},{"c":6.2,"h":6.22,"l":6.08,"n":134,"o":6.13,"t":"2026-10-19T08:00:00Z","v":35835,"vw":6.137464},{"c":6.18,"h":6.21,"l":6.18,"n":13,"o":6.2,"t":"2026-10-19T08:15:00Z","v":2400,"vw":6.193333},{"c":6.26,"h":6.27,"l":6.25,"n":13,"o":6.26,"t":"2026-10-19T08:30:00Z","v":6142,"vw":6.263903},{"c":6.24,"h":6.27,"l":6.24,"n":11,"o":6.27,"t":"2026-10-19T08:45:00Z","v":4043,"vw":6.269241},{"c":6.22,"h":6.22,"l":6.19,"n":7,"o":6.21,"t":"2026-10-19T09:00:00Z","v":1580,"vw":6.206},{"c":6.25,"h":6.25,"l":6.21,"n":10,"o":6.21,"t":"2026-10-19T09:15:00Z","v":2401,"vw":6.224833},{"c":6.23,"h":6.24,"l":6.23,"n":26,"o":6.24,"t":"2026-10-19T09:30:00Z","v":6829,"vw":6.230732},{"c":6.25,"h":6.25,"l":6.23,"n":15,"o":6.23,"t":"2026-10-19T09:45:00Z","v":2072,"vw":6.235847},{"c":6.2799,"h":6.2799,"l":6.26,"n":4,"o":6.26,"t":"2026-10-19T10:00:00Z","v":1395,"vw":6.268485},{"c":6.23,"h":6.26,"l":6.23,"n":25,"o":6.26,"t":"2026-10-19T10:15:00Z","v":4212,"vw":6.237128},{"c":6.27,"h":6.31,"l":6.22,"n":28,"o":6.22,"t":"2026-10-19T10:30:00Z","v":17623,"vw":6.267184},{"c":6.33,"h":6.33,"l":6.31,"n":3,"o":6.31,"t":"2026-10-19T10:45:00Z","v":1580,"vw":6.321392},{"c":6.2504,"h":6.32,"l":6.25,"n":94,"o":6.32,"t":"2026-10-19T11:00:00Z","v":61525,"vw":6.262903},{"c":6.25,"h":6.25,"l":6.24,"n":2,"o":6.24,"t":"2026-10-19T11:15:00Z","v":300,"vw":6.243333},{"c":6.22,"h":6.22,"l":6.21,"n":6,"o":6.21,"t":"2026-10-19T11:30:00Z","v":1554,"vw":6.2172},{"c":6.2686,"h":6.27,"l":6.25,"n":8,"o":6.25,"t":"2026-10-19T11:45:00Z","v":12114,"vw":6.268042},{"c":6.32,"h":6.32,"l":6.2757,"n":20,"o":6.28,"t":"2026-10-19T12:00:00Z","v":9410,"vw":6.300944},{"c":6.3031,"h":6.32,"l":6.29,"n":41,"o":6.32,"t":"2026-10-19T12:15:00Z","v":12020,"vw":6.29996},{"c":6.29,"h":6.31,"l":6.29,"n":26,"o":6.3,"t":"2026-10-19T12:30:00Z","v":4747,"vw":6.299463},{"c":6.29,"h":6.31,"l":6.2882,"n":15,"o":6.297,"t":"2026-10-19T12:45:00Z","v":7518,"vw":6.296451},{"c":6.35,"h":6.35,"l":6.29,"n":49,"o":6.29,"t":"2026-10-19T13:00:00Z","v":14848,"vw":6.31999},{"c":6.3598,"h":6.38,"l":6.33,"n":117,"o":6.33,"t":"2026-10-19T13:15:00Z","v":36898,"vw":6.366284},{"c":6.35,"h":6.365,"l":6.19,"n":632,"o":6.36,"t":"2026-10-19T13:30:00Z","v":202645,"vw":6.270662},{"c":6.27,"h":6.42,"l":6.255,"n":435,"o":6.35,"t":"2026-10-19T13:45:00Z","v":234803,"vw":6.351834},{"c":6.39,"h":6.39,"l":6.22,"n":305,"o":6.28,"t":"2026-10-19T14:00:00Z","v":259477,"vw":6.315007},{"c":6.4475,"h":6.48,"l":6.3811,"n":274,"o":6.4,"t":"2026-10-19T14:15:00Z","v":233315,"vw":6.447878},{"c":6.4199,"h":6.4429,"l":6.39,"n":96,"o":6.4429,"t":"2026-10-19T14:30:00Z","v":32453,"vw":6.409413},{"c":6.4,"h":6.4625,"l":6.39,"n":89,"o":6.45,"t":"2026-10-19T14:45:00Z","v":27000,"vw":6.412098},{"c":6.445,"h":6.47,"l":6.395,"n":97,"o":6.3976,"t":"2026-10-19T15:00:00Z","v":64244,"vw":6.435838},{"c":6.4929,"h":6.51,"l":6.445,"n":138,"o":6.4507,"t":"2026-10-19T15:15:00Z","v":111803,"vw":6.477396},{"c":6.565,"h":6.57,"l":6.4961,"n":95,"o":6.5006,"t":"2026-10-19T15:30:00Z","v":28974,"vw":6.532958},{"c":6.56,"h":6.58,"l":6.542,"n":119,"o":6.56,"t":"2026-10-19T15:45:00Z","v":118876,"vw":6.563492},{"c":6.495,"h":6.545,"l":6.465,"n":85,"o":6.545,"t":"2026-10-19T16:00:00Z","v":36798,"vw":6.495796},{"c":6.45,"h":6.5075,"l":6.4423,"n":51,"o":6.485,"t":"2026-10-19T16:15:00Z","v":45755,"vw":6.469414},{"c":6.445,"h":6.4576,"l":6.43,"n":53,"o":6.4402,"t":"2026-10-19T16:30:00Z","v":30826,"vw":6.438654},{"c":6.3801,"h":6.43,"l":6.3801,"n":46,"o":6.43,"t":"2026-10-19T16:45:00Z","v":12632,"vw":6.40102},{"c":6.3569,"h":6.395,"l":6.3525,"n":38,"o":6.38,"t":"2026-10-19T17:00:00Z","v":8374,"vw":6.369958},{"c":6.345,"h":6.38,"l":6.33,"n":48,"o":6.36,"t":"2026-10-19T17:15:00Z","v":15842,"vw":6.345554},{"c":6.34,"h":6.35,"l":6.32,"n":27,"o":6.35,"t":"2026-10-19T17:30:00Z","v":11151,"vw":6.33355},{"c":6.31,"h":6.335,"l":6.3,"n":76,"o":6.335,"t":"2026-10-19T17:45:00Z","v":27316,"vw":6.316927},{"c":6.3394,"h":6.357,"l":6.315,"n":40,"o":6.3496,"t":"2026-10-19T18:00:00Z","v":33769,"vw":6.333779},{"c":6.3,"h":6.34,"l":6.2901,"n":21,"o":6.335,"t":"2026-10-19T18:15:00Z","v":10340,"vw":6.31499},{"c":6.35,"h":6.35,"l":6.2971,"n":27,"o":6.3,"t":"2026-10-19T18:30:00Z","v":8047,"vw":6.329978},{"c":6.34,"h":6.37,"l":6.34,"n":13,"o":6.37,"t":"2026-10-19T18:45:00Z","v":2520,"vw":6.345804},{"c":6.32,"h":6.3601,"l":6.32,"n":29,"o":6.34,"t":"2026-10-19T19:00:00Z","v":17561,"vw":6.34899},{"c":6.36,"h":6.41,"l":6.325,"n":31,"o":6.325,"t":"2026-10-19T19:15:00Z","v":4828,"vw":6.372045},{"c":6.425,"h":6.4475,"l":6.35,"n":47,"o":6.35,"t":"2026-10-19T19:30:00Z","v":45585,"vw":6.416936},{"c":6.31,"h":6.425,"l":6.31,"n":173,"o":6.42,"t":"2026-10-19T19:45:00Z","v":100055,"vw":6.370877},{"c":6.35,"h":6.36,"l":6.32,"n":23,"o":6.32,"t":"2026-10-19T20:00:00Z","v":7842,"vw":6.326403},{"c":6.3596,"h":6.3596,"l":6.3596,"n":1,"o":6.3596,"t":"2026-10-19T20:15:00Z","v":100,"vw":6.3596},{"c":6.36,"h":6.36,"l":6.35,"n":5,"o":6.35,"t":"2026-10-19T20:30:00Z","v":1240,"vw":6.359032},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-19T20:45:00Z","v":1437,"vw":6.35},{"c":6.35,"h":6.36,"l":6.35,"n":23,"o":6.36,"t":"2026-10-19T21:00:00Z","v":2000,"vw":6.353839},{"c":6.37,"h":6.37,"l":6.37,"n":14,"o":6.37,"t":"2026-10-19T21:15:00Z","v":1577,"vw":6.37},{"c":6.3854,"h":6.3854,"l":6.384,"n":2,"o":6.384,"t":"2026-10-19T21:45:00Z","v":2000,"vw":6.3847},{"c":6.39,"h":6.39,"l":6.37,"n":20,"o":6.37,"t":"2026-10-19T22:00:00Z","v":24783,"vw":6.389512},{"c":6.39,"h":6.4,"l":6.39,"n":5,"o":6.4,"t":"2026-10-19T22:15:00Z","v":1244,"vw":6.398276},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-19T22:30:00Z","v":500,"vw":6.39},{"c":6.38,"h":6.38,"l":6.3602,"n":30,"o":6.37,"t":"2026-10-19T22:45:00Z","v":4641,"vw":6.369363},{"c":6.4,"h":6.43,"l":6.4,"n":20,"o":6.4,"t":"2026-10-19T23:00:00Z","v":11000,"vw":6.419679},{"c":6.37,"h":6.38,"l":6.37,"n":3,"o":6.38,"t":"2026-10-19T23:15:00Z","v":2700,"vw":6.377407},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-19T23:30:00Z","v":500,"vw":6.36},{"c":6.3197,"h":6.3197,"l":6.27,"n":33,"o":6.31,"t":"2026-10-19T23:45:00Z","v":7971,"vw":6.298043},{"c":5.81,"h":5.86,"l":5.79,"n":134,"o":5.85,"t":"2026-10-20T08:00:00Z","v":38852,"vw":5.821743},{"c":5.82,"h":5.84,"l":5.82,"n":38,"o":5.835,"t":"2026-10-20T08:15:00Z","v":6513,"vw":5.830047},{"c":5.83,"h":5.83,"l":5.79,"n":52,"o":5.81,"t":"2026-10-20T08:30:00Z","v":8814,"vw":5.81117},{"c":5.78,"h":5.84,"l":5.78,"n":20,"o":5.83,"t":"2026-10-20T08:45:00Z","v":10010,"vw":5.816193},{"c":5.72,"h":5.78,"l":5.71,"n":44,"o":5.78,"t":"2026-10-20T09:00:00Z","v":13130,"vw":5.738152},{"c":5.74,"h":5.7507,"l":5.71,"n":38,"o":5.71,"t":"2026-10-20T09:15:00Z","v":10258,"vw":5.741731},{"c":5.7,"h":5.75,"l":5.7,"n":42,"o":5.74,"t":"2026-10-20T09:30:00Z","v":9170,"vw":5.735604},{"c":5.73,"h":5.73,"l":5.69,"n":104,"o":5.71,"t":"2026-10-20T09:45:00Z","v":31890,"vw":5.696945},{"c":5.72,"h":5.73,"l":5.72,"n":52,"o":5.73,"t":"2026-10-20T10:00:00Z","v":17692,"vw":5.720425},{"c":5.71,"h":5.73,"l":5.7,"n":42,"o":5.72,"t":"2026-10-20T10:15:00Z","v":6554,"vw":5.714146},{"c":5.68,"h":5.71,"l":5.68,"n":37,"o":5.71,"t":"2026-10-20T10:30:00Z","v":6882,"vw":5.702005},{"c":5.69,"h":5.69,"l":5.68,"n":12,"o":5.69,"t":"2026-10-20T10:45:00Z","v":2809,"vw":5.689601},{"c":5.7,"h":5.7157,"l":5.68,"n":201,"o":5.7,"t":"2026-10-20T11:00:00Z","v":63938,"vw":5.693364},{"c":5.7,"h":5.72,"l":5.7,"n":17,"o":5.71,"t":"2026-10-20T11:15:00Z","v":2390,"vw":5.710545},{"c":5.72,"h":5.72,"l":5.68,"n":44,"o":5.7,"t":"2026-10-20T11:30:00Z","v":5559,"vw":5.704188},{"c":5.72,"h":5.72,"l":5.7,"n":24,"o":5.71,"t":"2026-10-20T11:45:00Z","v":2102,"vw":5.715006},{"c":5.69,"h":5.73,"l":5.68,"n":64,"o":5.73,"t":"2026-10-20T12:00:00Z","v":10583,"vw":5.704406},{"c":5.73,"h":5.73,"l":5.7069,"n":22,"o":5.7069,"t":"2026-10-20T12:15:00Z","v":4020,"vw":5.715992},{"c":5.799,"h":5.81,"l":5.72,"n":51,"o":5.72,"t":"2026-10-20T12:30:00Z","v":20650,"vw":5.790715},{"c":5.8,"h":5.81,"l":5.78,"n":38,"o":5.79,"t":"2026-10-20T12:45:00Z","v":12279,"vw":5.79418},{"c":5.87,"h":5.87,"l":5.7942,"n":71,"o":5.8,"t":"2026-10-20T13:00:00Z","v":30082,"vw":5.831647},{"c":5.8597,"h":5.87,"l":5.82,"n":75,"o":5.87,"t":"2026-10-20T13:15:00Z","v":21380,"vw":5.84644},{"c":5.965,"h":6.03,"l":5.82,"n":610,"o":5.86,"t":"2026-10-20T13:30:00Z","v":246731,"vw":5.935181},{"c":6.11,"h":6.12,"l":5.955,"n":462,"o":5.955,"t":"2026-10-20T13:45:00Z","v":197101,"vw":6.033417},{"c":6.16,"h":6.19,"l":6.09,"n":281,"o":6.115,"t":"2026-10-20T14:00:00Z","v":161524,"vw":6.128128},{"c":6.255,"h":6.265,"l":6.12,"n":287,"o":6.16,"t":"2026-10-20T14:15:00Z","v":191826,"vw":6.19796},{"c":6.21,"h":6.265,"l":6.165,"n":167,"o":6.25,"t":"2026-10-20T14:30:00Z","v":72962,"vw":6.200112},{"c":6.21,"h":6.22,"l":6.145,"n":165,"o":6.205,"t":"2026-10-20T14:45:00Z","v":86897,"vw":6.175541},{"c":6.08,"h":6.195,"l":6.055,"n":153,"o":6.19,"t":"2026-10-20T15:00:00Z","v":54409,"vw":6.150156},{"c":6.07,"h":6.12,"l":6.06,"n":117,"o":6.08,"t":"2026-10-20T15:15:00Z","v":41377,"vw":6.088866},{"c":6.05,"h":6.07,"l":5.9901,"n":154,"o":6.07,"t":"2026-10-20T15:30:00Z","v":66148,"vw":6.033743},{"c":6.11,"h":6.11,"l":6.035,"n":70,"o":6.0488,"t":"2026-10-20T15:45:00Z","v":40539,"vw":6.079728},{"c":6.09,"h":6.115,"l":6.085,"n":73,"o":6.1,"t":"2026-10-20T16:00:00Z","v":35144,"vw":6.100236},{"c":6.1,"h":6.1,"l":6.0401,"n":56,"o":6.09,"t":"2026-10-20T16:15:00Z","v":51709,"vw":6.090511},{"c":6.08,"h":6.11,"l":6.08,"n":36,"o":6.1,"t":"2026-10-20T16:30:00Z","v":8657,"vw":6.094178},{"c":6.0701,"h":6.11,"l":6.065,"n":20,"o":6.0868,"t":"2026-10-20T16:45:00Z","v":21253,"vw":6.073857},{"c":6.1,"h":6.105,"l":6.07,"n":35,"o":6.08,"t":"2026-10-20T17:00:00Z","v":19966,"vw":6.083851},{"c":6.115,"h":6.12,"l":6.095,"n":33,"o":6.095,"t":"2026-10-20T17:15:00Z","v":12940,"vw":6.109576},{"c":6.105,"h":6.13,"l":6.1,"n":31,"o":6.115,"t":"2026-10-20T17:30:00Z","v":8539,"vw":6.110212},{"c":6.12,"h":6.125,"l":6.1,"n":19,"o":6.1,"t":"2026-10-20T17:45:00Z","v":4114,"vw":6.115048},{"c":6.115,"h":6.12,"l":6.095,"n":67,"o":6.12,"t":"2026-10-20T18:00:00Z","v":12403,"vw":6.110394},{"c":6.095,"h":6.1201,"l":6.0801,"n":21,"o":6.1201,"t":"2026-10-20T18:15:00Z","v":3682,"vw":6.101319},{"c":6.01,"h":6.09,"l":6.01,"n":37,"o":6.085,"t":"2026-10-20T18:30:00Z","v":14656,"vw":6.044066},{"c":6.07,"h":6.075,"l":6.0203,"n":40,"o":6.0229,"t":"2026-10-20T18:45:00Z","v":20634,"vw":6.041014},{"c":6.0703,"h":6.085,"l":6.065,"n":27,"o":6.08,"t":"2026-10-20T19:00:00Z","v":9226,"vw":6.079303},{"c":6.065,"h":6.08,"l":6.03,"n":16,"o":6.065,"t":"2026-10-20T19:15:00Z","v":3792,"vw":6.055958},{"c":6.075,"h":6.09,"l":6.04,"n":74,"o":6.08,"t":"2026-10-20T19:30:00Z","v":13583,"vw":6.073874},{"c":6.03,"h":6.08,"l":6.025,"n":115,"o":6.08,"t":"2026-10-20T19:45:00Z","v":102249,"vw":6.057667},{"c":6.06,"h":6.0696,"l":6.01,"n":26,"o":6.04,"t":"2026-10-20T20:00:00Z","v":12461,"vw":6.038289},{"c":6.0599,"h":6.0599,"l":6.05,"n":14,"o":6.051,"t":"2026-10-20T20:15:00Z","v":3370,"vw":6.051045},{"c":6.13,"h":6.13,"l":6.07,"n":2,"o":6.07,"t":"2026-10-20T20:30:00Z","v":2500,"vw":6.118},{"c":6.29,"h":6.29,"l":6.15,"n":34,"o":6.15,"t":"2026-10-20T20:45:00Z","v":11887,"vw":6.230971},{"c":6.36,"h":6.36,"l":6.28,"n":73,"o":6.2802,"t":"2026-10-20T21:00:00Z","v":20672,"vw":6.317141},{"c":6.3,"h":6.37,"l":6.28,"n":24,"o":6.37,"t":"2026-10-20T21:15:00Z","v":8015,"vw":6.306876},{"c":6.32,"h":6.3593,"l":6.3152,"n":23,"o":6.3152,"t":"2026-10-20T21:30:00Z","v":9122,"vw":6.333499},{"c":6.34,"h":6.34,"l":6.32,"n":6,"o":6.32,"t":"2026-10-20T21:45:00Z","v":6097,"vw":6.322117},{"c":6.37,"h":6.3948,"l":6.36,"n":40,"o":6.36,"t":"2026-10-20T22:00:00Z","v":11521,"vw":6.376413},{"c":6.38,"h":6.4097,"l":6.38,"n":17,"o":6.39,"t":"2026-10-20T22:15:00Z","v":13037,"vw":6.396953},{"c":6.37,"h":6.41,"l":6.36,"n":19,"o":6.38,"t":"2026-10-20T22:30:00Z","v":7192,"vw":6.382377},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-20T22:45:00Z","v":100,"vw":6.35},{"c":6.36,"h":6.37,"l":6.33,"n":25,"o":6.37,"t":"2026-10-20T23:00:00Z","v":28841,"vw":6.348893},{"c":6.32,"h":6.34,"l":6.31,"n":24,"o":6.34,"t":"2026-10-20T23:15:00Z","v":5535,"vw":6.323716},{"c":6.35,"h":6.3531,"l":6.35,"n":2,"o":6.3531,"t":"2026-10-20T23:30:00Z","v":900,"vw":6.350689},{"c":6.44,"h":6.4699,"l":6.36,"n":36,"o":6.3872,"t":"2026-10-20T23:45:00Z","v":8441,"vw":6.402374},{"c":6.5301,"h":6.62,"l":6.41,"n":503,"o":6.56,"t":"2026-10-21T08:00:00Z","v":120219,"vw":6.524239},{"c":6.54,"h":6.55,"l":6.52,"n":39,"o":6.53,"t":"2026-10-21T08:15:00Z","v":12374,"vw":6.531353},{"c":6.45,"h":6.53,"l":6.42,"n":141,"o":6.53,"t":"2026-10-21T08:30:00Z","v":60032,"vw":6.45739},{"c":6.39,"h":6.45,"l":6.37,"n":67,"o":6.45,"t":"2026-10-21T08:45:00Z","v":23365,"vw":6.420398},{"c":6.4,"h":6.41,"l":6.355,"n":75,"o":6.39,"t":"2026-10-21T09:00:00Z","v":46063,"vw":6.374263},{"c":6.43,"h":6.4384,"l":6.41,"n":5,"o":6.41,"t":"2026-10-21T09:15:00Z","v":2750,"vw":6.434237},{"c":6.44,"h":6.46,"l":6.44,"n":7,"o":6.46,"t":"2026-10-21T09:30:00Z","v":2570,"vw":6.442389},{"c":6.42,"h":6.43,"l":6.42,"n":2,"o":6.43,"t":"2026-10-21T09:45:00Z","v":250,"vw":6.426},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-21T10:00:00Z","v":200,"vw":6.39},{"c":6.3907,"h":6.3907,"l":6.37,"n":5,"o":6.37,"t":"2026-10-21T10:15:00Z","v":1310,"vw":6.372514},{"c":6.44,"h":6.44,"l":6.39,"n":4,"o":6.39,"t":"2026-10-21T10:30:00Z","v":698,"vw":6.413563},{"c":6.48,"h":6.49,"l":6.45,"n":88,"o":6.45,"t":"2026-10-21T11:00:00Z","v":116279,"vw":6.488885},{"c":6.51,"h":6.51,"l":6.47,"n":5,"o":6.48,"t":"2026-10-21T11:15:00Z","v":4807,"vw":6.494444},{"c":6.4989,"h":6.5295,"l":6.49,"n":22,"o":6.51,"t":"2026-10-21T11:30:00Z","v":9345,"vw":6.512052},{"c":6.51,"h":6.51,"l":6.5,"n":10,"o":6.5,"t":"2026-10-21T11:45:00Z","v":3500,"vw":6.501429},{"c":6.48,"h":6.48,"l":6.47,"n":30,"o":6.47,"t":"2026-10-21T12:00:00Z","v":42286,"vw":6.470493},{"c":6.51,"h":6.51,"l":6.49,"n":5,"o":6.49,"t":"2026-10-21T12:15:00Z","v":1300,"vw":6.500769},{"c":6.46,"h":6.51,"l":6.46,"n":5,"o":6.51,"t":"2026-10-21T12:30:00Z","v":1150,"vw":6.478261},{"c":6.4615,"h":6.4615,"l":6.44,"n":85,"o":6.46,"t":"2026-10-21T12:45:00Z","v":39387,"vw":6.45152},{"c":6.5,"h":6.5,"l":6.45,"n":146,"o":6.47,"t":"2026-10-21T13:00:00Z","v":55493,"vw":6.483495},{"c":6.52,"h":6.56,"l":6.5,"n":95,"o":6.5,"t":"2026-10-21T13:15:00Z","v":42557,"vw":6.541621},{"c":6.12,"h":6.565,"l":6.06,"n":724,"o":6.53,"t":"2026-10-21T13:30:00Z","v":354737,"vw":6.259108},{"c":6.23,"h":6.2385,"l":6.085,"n":278,"o":6.1,"t":"2026-10-21T13:45:00Z","v":129160,"vw":6.165541},{"c":6.24,"h":6.29,"l":6.22,"n":221,"o":6.23,"t":"2026-10-21T14:00:00Z","v":132593,"vw":6.246688},{"c":6.2601,"h":6.28,"l":6.205,"n":156,"o":6.24,"t":"2026-10-21T14:15:00Z","v":89355,"vw":6.250576},{"c":6.2699,"h":6.31,"l":6.23,"n":91,"o":6.26,"t":"2026-10-21T14:30:00Z","v":75990,"vw":6.293892},{"c":6.2313,"h":6.28,"l":6.2129,"n":92,"o":6.255,"t":"2026-10-21T14:45:00Z","v":34595,"vw":6.254139},{"c":6.26,"h":6.27,"l":6.22,"n":58,"o":6.23,"t":"2026-10-21T15:00:00Z","v":21861,"vw":6.243011},{"c":6.27,"h":6.2858,"l":6.22,"n":57,"o":6.26,"t":"2026-10-21T15:15:00Z","v":16521,"vw":6.258104},{"c":6.325,"h":6.325,"l":6.2893,"n":38,"o":6.29,"t":"2026-10-21T15:30:00Z","v":17043,"vw":6.313355},{"c":6.3641,"h":6.38,"l":6.34,"n":92,"o":6.34,"t":"2026-10-21T15:45:00Z","v":36664,"vw":6.356591},{"c":6.315,"h":6.345,"l":6.3,"n":58,"o":6.3403,"t":"2026-10-21T16:00:00Z","v":37451,"vw":6.316144},{"c":6.29,"h":6.33,"l":6.29,"n":30,"o":6.33,"t":"2026-10-21T16:15:00Z","v":4377,"vw":6.30495},{"c":6.31,"h":6.37,"l":6.26,"n":101,"o":6.297,"t":"2026-10-21T16:30:00Z","v":48254,"vw":6.318203},{"c":6.33,"h":6.35,"l":6.3171,"n":39,"o":6.32,"t":"2026-10-21T16:45:00Z","v":12038,"vw":6.340235},{"c":6.345,"h":6.36,"l":6.32,"n":94,"o":6.32,"t":"2026-10-21T17:00:00Z","v":61895,"vw":6.340876},{"c":6.33,"h":6.35,"l":6.33,"n":28,"o":6.35,"t":"2026-10-21T17:15:00Z","v":18619,"vw":6.343535},{"c":6.3022,"h":6.32,"l":6.2893,"n":67,"o":6.32,"t":"2026-10-21T17:30:00Z","v":78467,"vw":6.314953},{"c":6.325,"h":6.33,"l":6.31,"n":30,"o":6.3164,"t":"2026-10-21T17:45:00Z","v":15086,"vw":6.316988},{"c":6.3,"h":6.33,"l":6.3,"n":37,"o":6.325,"t":"2026-10-21T18:00:00Z","v":21097,"vw":6.314},{"c":6.31,"h":6.32,"l":6.3,"n":50,"o":6.3,"t":"2026-10-21T18:15:00Z","v":26152,"vw":6.310711},{"c":6.33,"h":6.33,"l":6.315,"n":13,"o":6.315,"t":"2026-10-21T18:30:00Z","v":7157,"vw":6.319878},{"c":6.2232,"h":6.32,"l":6.2232,"n":65,"o":6.32,"t":"2026-10-21T18:45:00Z","v":22533,"vw":6.254489},{"c":6.27,"h":6.28,"l":6.1835,"n":170,"o":6.22,"t":"2026-10-21T19:00:00Z","v":77051,"vw":6.228756},{"c":6.37,"h":6.37,"l":6.29,"n":58,"o":6.29,"t":"2026-10-21T19:15:00Z","v":22041,"vw":6.345857},{"c":6.35,"h":6.39,"l":6.335,"n":76,"o":6.38,"t":"2026-10-21T19:30:00Z","v":24551,"vw":6.368771},{"c":6.335,"h":6.37,"l":6.33,"n":161,"o":6.36,"t":"2026-10-21T19:45:00Z","v":125456,"vw":6.348722},{"c":6.29,"h":6.3599,"l":6.29,"n":37,"o":6.34,"t":"2026-10-21T20:00:00Z","v":4869,"vw":6.340538},{"c":6.33,"h":6.33,"l":6.3,"n":13,"o":6.3,"t":"2026-10-21T20:15:00Z","v":7120,"vw":6.313493},{"c":6.39,"h":6.4,"l":6.33,"n":37,"o":6.35,"t":"2026-10-21T20:30:00Z","v":7878,"vw":6.376894},{"c":6.39,"h":6.4,"l":6.38,"n":15,"o":6.39,"t":"2026-10-21T20:45:00Z","v":3286,"vw":6.394089},{"c":6.3287,"h":6.39,"l":6.3287,"n":12,"o":6.38,"t":"2026-10-21T21:00:00Z","v":7880,"vw":6.375329},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-21T21:15:00Z","v":720,"vw":6.35},{"c":6.31,"h":6.31,"l":6.31,"n":7,"o":6.31,"t":"2026-10-21T21:45:00Z","v":162,"vw":6.31},{"c":6.22,"h":6.29,"l":6.22,"n":10,"o":6.29,"t":"2026-10-21T22:00:00Z","v":1490,"vw":6.270477},{"c":6.15,"h":6.21,"l":6.15,"n":10,"o":6.21,"t":"2026-10-21T22:15:00Z","v":1884,"vw":6.173434},{"c":6.17,"h":6.19,"l":6.15,"n":10,"o":6.15,"t":"2026-10-21T22:30:00Z","v":3150,"vw":6.178086},{"c":6.17,"h":6.17,"l":6.1469,"n":6,"o":6.17,"t":"2026-10-21T22:45:00Z","v":2706,"vw":6.160855},{"c":6.17,"h":6.1795,"l":6.14,"n":4,"o":6.1795,"t":"2026-10-21T23:00:00Z","v":1300,"vw":6.159038},{"c":6.11,"h":6.16,"l":6.11,"n":6,"o":6.16,"t":"2026-10-21T23:15:00Z","v":1670,"vw":6.121728},{"c":6.1261,"h":6.13,"l":6.1006,"n":8,"o":6.1006,"t":"2026-10-21T23:30:00Z","v":1604,"vw":6.118238},{"c":6.1,"h":6.14,"l":6.08,"n":37,"o":6.14,"t":"2026-10-21T23:45:00Z","v":27322,"vw":6.097326},{"c":5.7891,"h":5.94,"l":5.7,"n":182,"o":5.8,"t":"2026-10-22T08:00:00Z","v":53092,"vw":5.797251},{"c":5.78,"h":5.78,"l":5.75,"n":6,"o":5.75,"t":"2026-10-22T08:15:00Z","v":1780,"vw":5.758701},{"c":5.79,"h":5.79,"l":5.74,"n":12,"o":5.78,"t":"2026-10-22T08:30:00Z","v":4400,"vw":5.75401},{"c":5.73,"h":5.79,"l":5.72,"n":58,"o":5.79,"t":"2026-10-22T08:45:00Z","v":14472,"vw":5.738735},{"c":5.76,"h":5.76,"l":5.71,"n":27,"o":5.71,"t":"2026-10-22T09:00:00Z","v":12255,"vw":5.733816},{"c":5.73,"h":5.77,"l":5.73,"n":3,"o":5.77,"t":"2026-10-22T09:15:00Z","v":2682,"vw":5.733579},{"c":5.76,"h":5.76,"l":5.75,"n":4,"o":5.7597,"t":"2026-10-22T09:30:00Z","v":1501,"vw":5.758313},{"c":5.76,"h":5.76,"l":5.75,"n":2,"o":5.75,"t":"2026-10-22T09:45:00Z","v":643,"vw":5.75311},{"c":5.8,"h":5.81,"l":5.73,"n":48,"o":5.74,"t":"2026-10-22T10:00:00Z","v":17903,"vw":5.784392},{"c":5.83,"h":5.83,"l":5.79,"n":16,"o":5.79,"t":"2026-10-22T10:15:00Z","v":4018,"vw":5.815},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-22T10:30:00Z","v":558,"vw":5.83},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-22T10:45:00Z","v":827,"vw":5.84},{"c":5.82,"h":5.8469,"l":5.819,"n":54,"o":5.84,"t":"2026-10-22T11:00:00Z","v":15590,"vw":5.834583},{"c":5.8,"h":5.82,"l":5.79,"n":37,"o":5.8,"t":"2026-10-22T11:15:00Z","v":8636,"vw":5.80284},{"c":5.81,"h":5.839,"l":5.8,"n":19,"o":5.8,"t":"2026-10-22T11:30:00Z","v":3374,"vw":5.808342},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-10-22T11:45:00Z","v":1736,"vw":5.8},{"c":5.81,"h":5.819,"l":5.789,"n":60,"o":5.81,"t":"2026-10-22T12:00:00Z","v":45617,"vw":5.805248},{"c":5.789,"h":5.82,"l":5.789,"n":19,"o":5.805,"t":"2026-10-22T12:15:00Z","v":16100,"vw":5.807735},{"c":5.7669,"h":5.8,"l":5.76,"n":23,"o":5.8,"t":"2026-10-22T12:30:00Z","v":7447,"vw":5.781721},{"c":5.7,"h":5.78,"l":5.7,"n":90,"o":5.76,"t":"2026-10-22T12:45:00Z","v":27880,"vw":5.719782},{"c":5.74,"h":5.74,"l":5.7,"n":23,"o":5.709,"t":"2026-10-22T13:00:00Z","v":6474,"vw":5.716105},{"c":5.78,"h":5.78,"l":5.71,"n":31,"o":5.71,"t":"2026-10-22T13:15:00Z","v":11560,"vw":5.741838},{"c":5.87,"h":5.9549,"l":5.76,"n":674,"o":5.8,"t":"2026-10-22T13:30:00Z","v":141910,"vw":5.863405},{"c":5.9197,"h":5.94,"l":5.8,"n":283,"o":5.86,"t":"2026-10-22T13:45:00Z","v":137805,"vw":5.85407},{"c":5.82,"h":5.98,"l":5.82,"n":213,"o":5.91,"t":"2026-10-22T14:00:00Z","v":70204,"vw":5.900339},{"c":5.76,"h":5.86,"l":5.75,"n":225,"o":5.825,"t":"2026-10-22T14:15:00Z","v":96252,"vw":5.795542},{"c":5.75,"h":5.75,"l":5.685,"n":232,"o":5.75,"t":"2026-10-22T14:30:00Z","v":144201,"vw":5.721614},{"c":5.645,"h":5.73,"l":5.615,"n":232,"o":5.73,"t":"2026-10-22T14:45:00Z","v":86030,"vw":5.65496},{"c":5.535,"h":5.67,"l":5.535,"n":251,"o":5.6499,"t":"2026-10-22T15:00:00Z","v":102143,"vw":5.595253},{"c":5.56,"h":5.64,"l":5.5303,"n":184,"o":5.5303,"t":"2026-10-22T15:15:00Z","v":117363,"vw":5.604153},{"c":5.555,"h":5.585,"l":5.52,"n":161,"o":5.56,"t":"2026-10-22T15:30:00Z","v":74436,"vw":5.553371},{"c":5.57,"h":5.585,"l":5.53,"n":158,"o":5.545,"t":"2026-10-22T15:45:00Z","v":117092,"vw":5.552324},{"c":5.5799,"h":5.6118,"l":5.5696,"n":152,"o":5.61,"t":"2026-10-22T16:00:00Z","v":93390,"vw":5.582432},{"c":5.551,"h":5.6099,"l":5.551,"n":145,"o":5.585,"t":"2026-10-22T16:15:00Z","v":118374,"vw":5.581204},{"c":5.4619,"h":5.555,"l":5.4619,"n":250,"o":5.555,"t":"2026-10-22T16:30:00Z","v":118256,"vw":5.495334},{"c":5.45,"h":5.475,"l":5.415,"n":298,"o":5.47,"t":"2026-10-22T16:45:00Z","v":175816,"vw":5.441298},{"c":5.46,"h":5.46,"l":5.415,"n":131,"o":5.46,"t":"2026-10-22T17:00:00Z","v":72726,"vw":5.436216},{"c":5.48,"h":5.49,"l":5.4398,"n":138,"o":5.455,"t":"2026-10-22T17:15:00Z","v":93437,"vw":5.463971},{"c":5.49,"h":5.52,"l":5.46,"n":112,"o":5.46,"t":"2026-10-22T17:30:00Z","v":71002,"vw":5.494263},{"c":5.445,"h":5.4897,"l":5.4448,"n":120,"o":5.485,"t":"2026-10-22T17:45:00Z","v":102410,"vw":5.473506},{"c":5.45,"h":5.455,"l":5.4,"n":117,"o":5.445,"t":"2026-10-22T18:00:00Z","v":73029,"vw":5.434793},{"c":5.435,"h":5.47,"l":5.435,"n":56,"o":5.445,"t":"2026-10-22T18:15:00Z","v":21255,"vw":5.45718},{"c":5.445,"h":5.445,"l":5.4199,"n":94,"o":5.43,"t":"2026-10-22T18:30:00Z","v":94286,"vw":5.433292},{"c":5.3908,"h":5.4501,"l":5.3908,"n":103,"o":5.4501,"t":"2026-10-22T18:45:00Z","v":37187,"vw":5.419906},{"c":5.405,"h":5.42,"l":5.365,"n":241,"o":5.39,"t":"2026-10-22T19:00:00Z","v":123177,"vw":5.385965},{"c":5.435,"h":5.435,"l":5.39,"n":176,"o":5.3995,"t":"2026-10-22T19:15:00Z","v":209507,"vw":5.413383},{"c":5.27,"h":5.4357,"l":5.2546,"n":296,"o":5.4357,"t":"2026-10-22T19:30:00Z","v":217460,"vw":5.301216},{"c":5.32,"h":5.355,"l":5.235,"n":300,"o":5.27,"t":"2026-10-22T19:45:00Z","v":125266,"vw":5.286399},{"c":5.3695,"h":5.41,"l":5.31,"n":72,"o":5.32,"t":"2026-10-22T20:00:00Z","v":19592,"vw":5.372732},{"c":5.3278,"h":5.35,"l":5.3278,"n":10,"o":5.35,"t":"2026-10-22T20:15:00Z","v":2047,"vw":5.335728},{"c":5.31,"h":5.34,"l":5.29,"n":14,"o":5.34,"t":"2026-10-22T20:30:00Z","v":1698,"vw":5.316957},{"c":5.26,"h":5.29,"l":5.2316,"n":12,"o":5.29,"t":"2026-10-22T20:45:00Z","v":4190,"vw":5.269069}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2,"strike":12.414392084033569,"iv":2.2400385538413516,"gamma":0.070276016918263,"theta":-0.013415571307686608,"vega":0.0034571959614851967,"rho":0.0004636101997905785,"breakevenPct":139.81734000063818},{"delta":0.2,"premium":0.22935731144229438,"strike":8.912853771154113,"iv":1.7111904989586881,"gamma":0.11035723078899966,"theta":-0.012323966422957147,"vega":0.004147190224640781,"rho":0.000646703097126972,"breakevenPct":73.8062943459393},{"delta":0.25,"premium":0.2792780080602356,"strike":7.828879677590577,"iv":1.5517794469916741,"gamma":0.13880150884063466,"theta":-0.01268738091192946,"vega":0.00471075716659833,"rho":0.0008145646311257696,"breakevenPct":54.14748451807629},{"delta":0.3,"premium":0.31971580817051515,"strike":6.934280639431616,"iv":1.3517957371225577,"gamma":0.17226234458259326,"theta":-0.01210373001776199,"vega":0.005152575488454708,"rho":0.0009904728882634956,"breakevenPct":37.90867771106714},{"delta":0.35,"premium":0.4085257548845471,"strike":6.638247483718176,"iv":1.3864612196566015,"gamma":0.17569632918886915,"theta":-0.013021432800473654,"vega":0.005389402013025459,"rho":0.001129012921170162,"breakevenPct":33.96907297723809},{"delta":0.4,"premium":0.4973357015985792,"strike":6.3422143280047365,"iv":1.4211267021906455,"gamma":0.17913031379514507,"theta":-0.013939135583185318,"vega":0.005626228537596211,"rho":0.0012675529540768287,"breakevenPct":30.029468243409035},{"delta":0.45,"premium":0.5861456483126111,"strike":6.046181172291297,"iv":1.4557921847246893,"gamma":0.18256429840142097,"theta":-0.01485683836589698,"vega":0.005863055062166962,"rho":0.0014060929869834954,"breakevenPct":26.08986350957999},{"delta":0.5,"premium":0.6910529344073648,"strike":5.757192174913694,"iv":1.4587962025316457,"gamma":0.1811818181818182,"theta":-0.014805753739930955,"vega":0.005827157652474108,"rho":0.001532199926686584,"breakevenPct":22.590211203822406},{"delta":0.55,"premium":0.7989355581127735,"strike":5.469505178365938,"iv":1.4559481012658229,"gamma":0.1789090909090909,"theta":-0.01457560414269275,"vega":0.005740851553509781,"rho":0.0016560088065084425,"breakevenPct":19.171877119367128},{"delta":0.6,"premium":0.9068181818181817,"strike":5.1818181818181825,"iv":1.4531,"gamma":0.17663636363636365,"theta":-0.014345454545454547,"vega":0.005654545454545455,"rho":0.001779817686330301,"breakevenPct":15.753543034911859},{"delta":0.65,"premium":1.0385578583765112,"strike":4.894070236039148,"iv":1.458503223949338,"gamma":0.16959631548647092,"theta":-0.013861024755325274,"vega":0.005441105354058722,"rho":0.0018849476087717375,"breakevenPct":12.787606357712152},{"delta":0.7,"premium":1.2112694300518132,"strike":4.606217616580311,"iv":1.4780772020725388,"gamma":0.15436891191709848,"theta":-0.012939896373056996,"vega":0.0050093264248704675,"rho":0.0019579984522337533,"breakevenPct":10.598613053842673},{"delta":0.75,"premium":1.3839810017271157,"strike":4.318364997121474,"iv":1.49765118019574,"gamma":0.13914150834772598,"theta":-0.012018767990788716,"vega":0.004577547495682211,"rho":0.002031049295695769,"breakevenPct":8.409619749973189},{"delta":0.8,"premium":1.556692573402418,"strike":4.030512377662637,"iv":1.517225158318941,"gamma":0.12391410477835349,"theta":-0.011097639608520437,"vega":0.004145768566493955,"rho":0.0021041001391577854,"breakevenPct":6.220626446103707},{"delta":0.85,"premium":1.911212635792054,"strike":3.5924695323732676,"iv":1.629643245381425,"gamma":0.09635245875659508,"theta":-0.009540161795123459,"vega":0.0033696202197269114,"rho":0.002033191981471618,"breakevenPct":4.632740839644911},{"delta":0.9,"premium":2.28728940960867,"strike":3.1366188974440363,"iv":1.7530696943539361,"gamma":0.06732836340603024,"theta":-0.007907233154321954,"vega":0.0025526405997346405,"rho":0.0019452148594434966,"breakevenPct":3.1161275105077357}],"put":[{"delta":0.1,"premium":0.13901213659459485,"strike":3.222926494826256,"iv":1.611083508730968,"gamma":0.07254785182579473,"theta":-0.006793070073919687,"vega":0.002514014379810347,"rho":-0.0005351387829600309,"breakevenPct":41.370449463276394},{"delta":0.15,"premium":0.21540981266504716,"strike":3.6594846438002695,"iv":1.521261312814694,"gamma":0.10240860922703365,"theta":-0.008538536324526605,"vega":0.0033488377619393652,"rho":-0.0008072979763026349,"breakevenPct":34.52329218374102},{"delta":0.2,"premium":0.29158442982456145,"strike":4.06030701754386,"iv":1.4351100877192984,"gamma":0.13110350877192983,"theta":-0.009978399122807019,"vega":0.0040964912280701754,"rho":-0.0010792720030894014,"breakevenPct":28.351281602294705},{"delta":0.25,"premium":0.366968201754386,"strike":4.334429824561403,"iv":1.3619741228070175,"gamma":0.15566491228070176,"theta":-0.010334758771929825,"vega":0.004535087719298245,"rho":-0.0013505895302691065,"breakevenPct":24.572972950436924},{"delta":0.3,"premium":0.44235197368421053,"strike":4.608552631578947,"iv":1.2888381578947368,"gamma":0.18022631578947368,"theta":-0.010691118421052631,"vega":0.004973684210526316,"rho":-0.0016219070574488119,"breakevenPct":20.794664298579143},{"delta":0.35,"premium":0.5177357456140351,"strike":4.8826754385964914,"iv":1.215702192982456,"gamma":0.2047877192982456,"theta":-0.011047478070175438,"vega":0.005412280701754386,"rho":-0.0018932245846285172,"breakevenPct":17.016355646721358},{"delta":0.4,"premium":0.64171188949186,"strike":5.141095214602862,"iv":1.1942061174148988,"gamma":0.2146791810557474,"theta":-0.011326985693142576,"vega":0.005628219042920572,"rho":-0.0022022487450459884,"breakevenPct":14.4603930587262},{"delta":0.45,"premium":0.8020473606314751,"strike":5.387765170202269,"iv":1.2113496793290577,"gamma":0.21359383325111,"theta":-0.011548988653182043,"vega":0.005677553034040454,"rho":-0.0025394869597043057,"breakevenPct":12.819053049984895},{"delta":0.5,"premium":0.9623828317710901,"strike":5.634435125801677,"iv":1.2284932412432166,"gamma":0.21250848544647263,"theta":-0.01177099161322151,"vega":0.005726887025160336,"rho":-0.002876725174362623,"breakevenPct":11.177713041243589},{"delta":0.55,"premium":1.1227183029107053,"strike":5.881105081401086,"iv":1.2456368031573755,"gamma":0.21142313764183523,"theta":-0.011992994573260977,"vega":0.0057762210162802165,"rho":-0.0032139633890209407,"breakevenPct":9.536373032502283},{"delta":0.6,"premium":1.359578043315907,"strike":6.193427931292009,"iv":1.273919790888723,"gamma":0.20310485436893205,"theta":-0.011945257654966393,"vega":0.005664600448095594,"rho":-0.0036116159220425177,"breakevenPct":8.10171315634788},{"delta":0.65,"premium":1.6676437640029873,"strike":6.566840926064227,"iv":1.3125680358476475,"gamma":0.18805631067961165,"theta":-0.011646527259148618,"vega":0.005403211351755041,"rho":-0.0040654840949310685,"breakevenPct":6.859369542561983},{"delta":0.7,"premium":1.975709484690067,"strike":6.940253920836445,"iv":1.351216280806572,"gamma":0.17300776699029127,"theta":-0.011347796863330843,"vega":0.005141822255414489,"rho":-0.004519352267819618,"breakevenPct":5.617025928776089},{"delta":0.75,"premium":2.4049306834199102,"strike":7.43420649533704,"iv":1.3746193467788155,"gamma":0.15436002297298418,"theta":-0.010289940431260499,"vega":0.004662270878296889,"rho":-0.005071416556960529,"breakevenPct":4.386391408419584},{"delta":0.8,"premium":2.8572291160626606,"strike":7.951118989785898,"iv":1.395118569134548,"gamma":0.13502671698844157,"theta":-0.009087488563713476,"vega":0.004141164781031281,"rho":-0.005642184868244747,"breakevenPct":3.1579871915734397},{"delta":0.85,"premium":3.3843757997939936,"strike":8.538195333104438,"iv":1.3676997170244096,"gamma":0.1127277551784721,"theta":-0.007080332820078097,"vega":0.00340158982114617,"rho":-0.006270425634445614,"breakevenPct":2.0186400511322455}]},"raw":{"call":[{"delta":0.15,"premium":0.2,"strike":12.414392084033569,"iv":2.2400385538413516,"gamma":0.070276016918263,"theta":-0.013415571307686608,"vega":0.0034571959614851967,"rho":0.0004636101997905785,"breakevenPct":139.81734000063818},{"delta":0.2,"premium":0.22935731144229438,"strike":8.912853771154113,"iv":1.7111904989586881,"gamma":0.11035723078899966,"theta":-0.012323966422957147,"vega":0.004147190224640781,"rho":0.000646703097126972,"breakevenPct":73.8062943459393},{"delta":0.25,"premium":0.2792780080602356,"strike":7.828879677590577,"iv":1.5517794469916741,"gamma":0.13880150884063466,"theta":-0.01268738091192946,"vega":0.00471075716659833,"rho":0.0008145646311257696,"breakevenPct":54.14748451807629},{"delta":0.3,"premium":0.31971580817051515,"strike":6.934280639431616,"iv":1.3517957371225577,"gamma":0.17226234458259326,"theta":-0.01210373001776199,"vega":0.005152575488454708,"rho":0.0009904728882634956,"breakevenPct":37.90867771106714},{"delta":0.35,"premium":0.4085257548845471,"strike":6.638247483718176,"iv":1.3864612196566015,"gamma":0.17569632918886915,"theta":-0.013021432800473654,"vega":0.005389402013025459,"rho":0.001129012921170162,"breakevenPct":33.96907297723809},{"delta":0.4,"premium":0.4973357015985792,"strike":6.3422143280047365,"iv":1.4211267021906455,"gamma":0.17913031379514507,"theta":-0.013939135583185318,"vega":0.005626228537596211,"rho":0.0012675529540768287,"breakevenPct":30.029468243409035},{"delta":0.45,"premium":0.5861456483126111,"strike":6.046181172291297,"iv":1.4557921847246893,"gamma":0.18256429840142097,"theta":-0.01485683836589698,"vega":0.005863055062166962,"rho":0.0014060929869834954,"breakevenPct":26.08986350957999},{"delta":0.5,"premium":0.6910529344073648,"strike":5.757192174913694,"iv":1.4587962025316457,"gamma":0.1811818181818182,"theta":-0.014805753739930955,"vega":0.005827157652474108,"rho":0.001532199926686584,"breakevenPct":22.590211203822406},{"delta":0.55,"premium":0.7989355581127735,"strike":5.469505178365938,"iv":1.4559481012658229,"gamma":0.1789090909090909,"theta":-0.01457560414269275,"vega":0.005740851553509781,"rho":0.0016560088065084425,"breakevenPct":19.171877119367128},{"delta":0.6,"premium":0.9068181818181817,"strike":5.1818181818181825,"iv":1.4531,"gamma":0.17663636363636365,"theta":-0.014345454545454547,"vega":0.005654545454545455,"rho":0.001779817686330301,"breakevenPct":15.753543034911859},{"delta":0.65,"premium":1.0385578583765112,"strike":4.894070236039148,"iv":1.458503223949338,"gamma":0.16959631548647092,"theta":-0.013861024755325274,"vega":0.005441105354058722,"rho":0.0018849476087717375,"breakevenPct":12.787606357712152},{"delta":0.7,"premium":1.2112694300518132,"strike":4.606217616580311,"iv":1.4780772020725388,"gamma":0.15436891191709848,"theta":-0.012939896373056996,"vega":0.0050093264248704675,"rho":0.0019579984522337533,"breakevenPct":10.598613053842673},{"delta":0.75,"premium":1.3839810017271157,"strike":4.318364997121474,"iv":1.49765118019574,"gamma":0.13914150834772598,"theta":-0.012018767990788716,"vega":0.004577547495682211,"rho":0.002031049295695769,"breakevenPct":8.409619749973189},{"delta":0.8,"premium":1.556692573402418,"strike":4.030512377662637,"iv":1.517225158318941,"gamma":0.12391410477835349,"theta":-0.011097639608520437,"vega":0.004145768566493955,"rho":0.0021041001391577854,"breakevenPct":6.220626446103707},{"delta":0.85,"premium":1.911212635792054,"strike":3.5924695323732676,"iv":1.629643245381425,"gamma":0.09635245875659508,"theta":-0.009540161795123459,"vega":0.0033696202197269114,"rho":0.002033191981471618,"breakevenPct":4.632740839644911},{"delta":0.9,"premium":2.28728940960867,"strike":3.1366188974440363,"iv":1.7530696943539361,"gamma":0.06732836340603024,"theta":-0.007907233154321954,"vega":0.0025526405997346405,"rho":0.0019452148594434966,"breakevenPct":3.1161275105077357}],"put":[{"delta":0.1,"premium":0.13901213659459485,"strike":3.222926494826256,"iv":1.611083508730968,"gamma":0.07254785182579473,"theta":-0.006793070073919687,"vega":0.002514014379810347,"rho":-0.0005351387829600309,"breakevenPct":41.370449463276394},{"delta":0.15,"premium":0.21540981266504716,"strike":3.6594846438002695,"iv":1.521261312814694,"gamma":0.10240860922703365,"theta":-0.008538536324526605,"vega":0.0033488377619393652,"rho":-0.0008072979763026349,"breakevenPct":34.52329218374102},{"delta":0.2,"premium":0.29158442982456145,"strike":4.06030701754386,"iv":1.4351100877192984,"gamma":0.13110350877192983,"theta":-0.009978399122807019,"vega":0.0040964912280701754,"rho":-0.0010792720030894014,"breakevenPct":28.351281602294705},{"delta":0.25,"premium":0.366968201754386,"strike":4.334429824561403,"iv":1.3619741228070175,"gamma":0.15566491228070176,"theta":-0.010334758771929825,"vega":0.004535087719298245,"rho":-0.0013505895302691065,"breakevenPct":24.572972950436924},{"delta":0.3,"premium":0.44235197368421053,"strike":4.608552631578947,"iv":1.2888381578947368,"gamma":0.18022631578947368,"theta":-0.010691118421052631,"vega":0.004973684210526316,"rho":-0.0016219070574488119,"breakevenPct":20.794664298579143},{"delta":0.35,"premium":0.5177357456140351,"strike":4.8826754385964914,"iv":1.215702192982456,"gamma":0.2047877192982456,"theta":-0.011047478070175438,"vega":0.005412280701754386,"rho":-0.0018932245846285172,"breakevenPct":17.016355646721358},{"delta":0.4,"premium":0.64171188949186,"strike":5.141095214602862,"iv":1.1942061174148988,"gamma":0.2146791810557474,"theta":-0.011326985693142576,"vega":0.005628219042920572,"rho":-0.0022022487450459884,"breakevenPct":14.4603930587262},{"delta":0.45,"premium":0.8020473606314751,"strike":5.387765170202269,"iv":1.2113496793290577,"gamma":0.21359383325111,"theta":-0.011548988653182043,"vega":0.005677553034040454,"rho":-0.0025394869597043057,"breakevenPct":12.819053049984895},{"delta":0.5,"premium":0.9623828317710901,"strike":5.634435125801677,"iv":1.2284932412432166,"gamma":0.21250848544647263,"theta":-0.01177099161322151,"vega":0.005726887025160336,"rho":-0.002876725174362623,"breakevenPct":11.177713041243589},{"delta":0.55,"premium":1.1227183029107053,"strike":5.881105081401086,"iv":1.2456368031573755,"gamma":0.21142313764183523,"theta":-0.011992994573260977,"vega":0.0057762210162802165,"rho":-0.0032139633890209407,"breakevenPct":9.536373032502283},{"delta":0.6,"premium":1.359578043315907,"strike":6.193427931292009,"iv":1.273919790888723,"gamma":0.20310485436893205,"theta":-0.011945257654966393,"vega":0.005664600448095594,"rho":-0.0036116159220425177,"breakevenPct":8.10171315634788},{"delta":0.65,"premium":1.6676437640029873,"strike":6.566840926064227,"iv":1.3125680358476475,"gamma":0.18805631067961165,"theta":-0.011646527259148618,"vega":0.005403211351755041,"rho":-0.0040654840949310685,"breakevenPct":6.859369542561983},{"delta":0.7,"premium":1.975709484690067,"strike":6.940253920836445,"iv":1.351216280806572,"gamma":0.17300776699029127,"theta":-0.011347796863330843,"vega":0.005141822255414489,"rho":-0.004519352267819618,"breakevenPct":5.617025928776089},{"delta":0.75,"premium":2.4049306834199102,"strike":7.43420649533704,"iv":1.3746193467788155,"gamma":0.15436002297298418,"theta":-0.010289940431260499,"vega":0.004662270878296889,"rho":-0.005071416556960529,"breakevenPct":4.386391408419584},{"delta":0.8,"premium":2.8572291160626606,"strike":7.951118989785898,"iv":1.395118569134548,"gamma":0.13502671698844157,"theta":-0.009087488563713476,"vega":0.004141164781031281,"rho":-0.005642184868244747,"breakevenPct":3.1579871915734397},{"delta":0.85,"premium":3.3843757997939936,"strike":8.538195333104438,"iv":1.3676997170244096,"gamma":0.1127277551784721,"theta":-0.007080332820078097,"vega":0.00340158982114617,"rho":-0.006270425634445614,"breakevenPct":2.0186400511322455}]}},"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"}}