{"symbol":"SNDG","url":"https://intraalpha.com/companies/SNDG","capturedAt":"2026-10-22T23:59:26.572Z","state":"ready","quote":{"symbol":"SNDG","last_price":4.9797,"prev_close":6.29,"regular_close":5.21,"change":-1.3103,"change_pct":-20.8315,"regular_change":-1.08,"regular_change_pct":-17.1701,"extended_change":-0.2303,"extended_change_pct":-4.4203,"bid":4.96,"ask":4.98,"bid_size":1200,"ask_size":1400,"volume":9965795,"vwap":5.507401,"open":5.71,"high":6.07,"low":5.07,"close":5.21,"trade_count":18078,"last_trade_at":"2026-10-22T23:58:43.315036147Z","last_quote_at":"2026-10-22T23:59:19.774599686Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:24.419557593-04:00","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":117700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-05-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:25.874923+00:00"},"optionObservedAt":"2026-10-22T19:45:47.800Z","bars":[{"c":5.935,"h":6.18,"l":5.87,"n":470,"o":6,"t":"2026-10-15T08:00:00Z","v":121314,"vw":5.984632},{"c":5.92,"h":5.96,"l":5.92,"n":48,"o":5.94,"t":"2026-10-15T08:05:00Z","v":10374,"vw":5.938773},{"c":5.93,"h":5.93,"l":5.91,"n":48,"o":5.91,"t":"2026-10-15T08:10:00Z","v":2954,"vw":5.91925},{"c":5.8908,"h":5.91,"l":5.8908,"n":18,"o":5.91,"t":"2026-10-15T08:15:00Z","v":1304,"vw":5.901981},{"c":5.93,"h":5.93,"l":5.89,"n":24,"o":5.9,"t":"2026-10-15T08:20:00Z","v":9182,"vw":5.912301},{"c":5.94,"h":5.95,"l":5.93,"n":57,"o":5.94,"t":"2026-10-15T08:25:00Z","v":19302,"vw":5.942065},{"c":5.95,"h":5.96,"l":5.94,"n":21,"o":5.94,"t":"2026-10-15T08:30:00Z","v":4558,"vw":5.949426},{"c":5.96,"h":5.96,"l":5.93,"n":14,"o":5.9502,"t":"2026-10-15T08:35:00Z","v":5078,"vw":5.95055},{"c":5.98,"h":5.98,"l":5.96,"n":27,"o":5.96,"t":"2026-10-15T08:40:00Z","v":8637,"vw":5.967961},{"c":6.04,"h":6.04,"l":5.99,"n":73,"o":5.99,"t":"2026-10-15T08:45:00Z","v":26274,"vw":6.0231},{"c":6.09,"h":6.09,"l":6.055,"n":36,"o":6.0594,"t":"2026-10-15T08:50:00Z","v":4849,"vw":6.077673},{"c":6.09,"h":6.11,"l":6.08,"n":88,"o":6.1,"t":"2026-10-15T08:55:00Z","v":9451,"vw":6.098472},{"c":6.09,"h":6.125,"l":6.08,"n":27,"o":6.1,"t":"2026-10-15T09:00:00Z","v":8236,"vw":6.091652},{"c":6.1,"h":6.1,"l":6.0796,"n":41,"o":6.0796,"t":"2026-10-15T09:05:00Z","v":3851,"vw":6.082452},{"c":6.13,"h":6.1399,"l":6.1,"n":23,"o":6.1,"t":"2026-10-15T09:10:00Z","v":8476,"vw":6.118282},{"c":6.09,"h":6.13,"l":6.09,"n":7,"o":6.13,"t":"2026-10-15T09:15:00Z","v":1496,"vw":6.117943},{"c":6.05,"h":6.09,"l":6.05,"n":7,"o":6.09,"t":"2026-10-15T09:20:00Z","v":1232,"vw":6.060656},{"c":6.05,"h":6.06,"l":6.05,"n":5,"o":6.06,"t":"2026-10-15T09:25:00Z","v":1150,"vw":6.055455},{"c":6.04,"h":6.04,"l":6.03,"n":4,"o":6.03,"t":"2026-10-15T09:30:00Z","v":700,"vw":6.035714},{"c":6.03,"h":6.05,"l":6.03,"n":37,"o":6.03,"t":"2026-10-15T09:35:00Z","v":26673,"vw":6.03909},{"c":6.03,"h":6.05,"l":6.03,"n":8,"o":6.05,"t":"2026-10-15T09:40:00Z","v":5800,"vw":6.040351},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-15T09:45:00Z","v":400,"vw":6.04},{"c":6.03,"h":6.04,"l":6.01,"n":32,"o":6.02,"t":"2026-10-15T09:50:00Z","v":12951,"vw":6.019262},{"c":6.03,"h":6.03,"l":6.02,"n":6,"o":6.02,"t":"2026-10-15T09:55:00Z","v":465,"vw":6.0225},{"c":5.99,"h":6,"l":5.99,"n":5,"o":6,"t":"2026-10-15T10:00:00Z","v":287,"vw":5.9952},{"c":6,"h":6,"l":6,"n":38,"o":6,"t":"2026-10-15T10:05:00Z","v":1893,"vw":6},{"c":6.05,"h":6.05,"l":6.01,"n":19,"o":6.01,"t":"2026-10-15T10:10:00Z","v":4091,"vw":6.033245},{"c":6.055,"h":6.0701,"l":6.05,"n":18,"o":6.05,"t":"2026-10-15T10:15:00Z","v":6989,"vw":6.06253},{"c":6.03,"h":6.0599,"l":6.03,"n":9,"o":6.05,"t":"2026-10-15T10:20:00Z","v":2551,"vw":6.049177},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-15T10:25:00Z","v":1143,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":10,"o":6.02,"t":"2026-10-15T10:30:00Z","v":3238,"vw":6.016241},{"c":6.01,"h":6.01,"l":6,"n":7,"o":6.01,"t":"2026-10-15T10:35:00Z","v":2700,"vw":6.006078},{"c":5.99,"h":6.02,"l":5.99,"n":9,"o":6.015,"t":"2026-10-15T10:40:00Z","v":1650,"vw":6.00896},{"c":5.94,"h":5.97,"l":5.94,"n":10,"o":5.97,"t":"2026-10-15T10:45:00Z","v":2409,"vw":5.950143},{"c":5.95,"h":5.95,"l":5.92,"n":12,"o":5.93,"t":"2026-10-15T10:50:00Z","v":2688,"vw":5.934886},{"c":5.94,"h":5.95,"l":5.92,"n":15,"o":5.95,"t":"2026-10-15T10:55:00Z","v":2735,"vw":5.939422},{"c":5.87,"h":5.93,"l":5.855,"n":156,"o":5.93,"t":"2026-10-15T11:00:00Z","v":33805,"vw":5.895138},{"c":5.9103,"h":5.919,"l":5.85,"n":61,"o":5.88,"t":"2026-10-15T11:05:00Z","v":45768,"vw":5.873474},{"c":5.95,"h":5.965,"l":5.92,"n":35,"o":5.92,"t":"2026-10-15T11:10:00Z","v":9560,"vw":5.941392},{"c":5.96,"h":5.98,"l":5.95,"n":101,"o":5.95,"t":"2026-10-15T11:15:00Z","v":28904,"vw":5.955288},{"c":5.9786,"h":5.9886,"l":5.9685,"n":94,"o":5.9685,"t":"2026-10-15T11:20:00Z","v":38266,"vw":5.979831},{"c":6,"h":6,"l":5.9515,"n":36,"o":5.97,"t":"2026-10-15T11:25:00Z","v":22035,"vw":5.965532},{"c":6,"h":6.01,"l":5.96,"n":60,"o":5.99,"t":"2026-10-15T11:30:00Z","v":24331,"vw":5.98415},{"c":6.02,"h":6.03,"l":5.98,"n":44,"o":5.98,"t":"2026-10-15T11:35:00Z","v":15023,"vw":5.997807},{"c":6,"h":6.035,"l":5.99,"n":30,"o":6.0299,"t":"2026-10-15T11:40:00Z","v":6745,"vw":6.003175},{"c":5.97,"h":6,"l":5.96,"n":103,"o":6,"t":"2026-10-15T11:45:00Z","v":55032,"vw":5.972397},{"c":5.96,"h":5.96,"l":5.94,"n":51,"o":5.96,"t":"2026-10-15T11:50:00Z","v":29165,"vw":5.951004},{"c":5.93,"h":5.96,"l":5.92,"n":41,"o":5.96,"t":"2026-10-15T11:55:00Z","v":17882,"vw":5.933432},{"c":5.9006,"h":5.93,"l":5.9,"n":32,"o":5.93,"t":"2026-10-15T12:00:00Z","v":22331,"vw":5.914603},{"c":5.89,"h":5.91,"l":5.89,"n":47,"o":5.905,"t":"2026-10-15T12:05:00Z","v":27591,"vw":5.899807},{"c":5.91,"h":5.91,"l":5.87,"n":34,"o":5.89,"t":"2026-10-15T12:10:00Z","v":16139,"vw":5.890827},{"c":5.9,"h":5.91,"l":5.875,"n":154,"o":5.9088,"t":"2026-10-15T12:15:00Z","v":120432,"vw":5.897338},{"c":5.92,"h":5.92,"l":5.86,"n":112,"o":5.89,"t":"2026-10-15T12:20:00Z","v":63259,"vw":5.873701},{"c":5.93,"h":5.93,"l":5.905,"n":63,"o":5.93,"t":"2026-10-15T12:25:00Z","v":26673,"vw":5.913844},{"c":5.87,"h":5.93,"l":5.81,"n":231,"o":5.93,"t":"2026-10-15T12:30:00Z","v":89646,"vw":5.856204},{"c":5.88,"h":5.89,"l":5.8,"n":168,"o":5.87,"t":"2026-10-15T12:35:00Z","v":73640,"vw":5.825189},{"c":5.87,"h":5.89,"l":5.87,"n":99,"o":5.88,"t":"2026-10-15T12:40:00Z","v":36473,"vw":5.878721},{"c":5.88,"h":5.9,"l":5.87,"n":72,"o":5.8891,"t":"2026-10-15T12:45:00Z","v":15410,"vw":5.888061},{"c":5.85,"h":5.86,"l":5.8397,"n":42,"o":5.84,"t":"2026-10-15T12:50:00Z","v":15369,"vw":5.849401},{"c":5.82,"h":5.841,"l":5.8097,"n":67,"o":5.8285,"t":"2026-10-15T12:55:00Z","v":17699,"vw":5.834559},{"c":5.8515,"h":5.87,"l":5.81,"n":125,"o":5.81,"t":"2026-10-15T13:00:00Z","v":59641,"vw":5.846523},{"c":5.81,"h":5.86,"l":5.81,"n":71,"o":5.8599,"t":"2026-10-15T13:05:00Z","v":22525,"vw":5.833005},{"c":5.8,"h":5.8,"l":5.765,"n":55,"o":5.8,"t":"2026-10-15T13:10:00Z","v":23844,"vw":5.794361},{"c":5.77,"h":5.81,"l":5.77,"n":54,"o":5.8,"t":"2026-10-15T13:15:00Z","v":18653,"vw":5.798757},{"c":5.73,"h":5.78,"l":5.725,"n":152,"o":5.77,"t":"2026-10-15T13:20:00Z","v":62557,"vw":5.758872},{"c":5.76,"h":5.77,"l":5.69,"n":254,"o":5.73,"t":"2026-10-15T13:25:00Z","v":66753,"vw":5.741211},{"c":5.455,"h":5.8565,"l":5.455,"n":2201,"o":5.77,"t":"2026-10-15T13:30:00Z","v":686106,"vw":5.711605},{"c":5.57,"h":5.57,"l":5.4,"n":1351,"o":5.45,"t":"2026-10-15T13:35:00Z","v":476043,"vw":5.47105},{"c":5.68,"h":5.79,"l":5.5,"n":1382,"o":5.57,"t":"2026-10-15T13:40:00Z","v":714623,"vw":5.620845},{"c":5.63,"h":5.72,"l":5.59,"n":683,"o":5.67,"t":"2026-10-15T13:45:00Z","v":387969,"vw":5.655533},{"c":5.51,"h":5.675,"l":5.49,"n":593,"o":5.63,"t":"2026-10-15T13:50:00Z","v":347933,"vw":5.559219},{"c":5.62,"h":5.625,"l":5.5085,"n":524,"o":5.5136,"t":"2026-10-15T13:55:00Z","v":339547,"vw":5.569412},{"c":5.63,"h":5.69,"l":5.54,"n":911,"o":5.61,"t":"2026-10-15T14:00:00Z","v":574360,"vw":5.614225},{"c":5.68,"h":5.685,"l":5.59,"n":860,"o":5.63,"t":"2026-10-15T14:05:00Z","v":402103,"vw":5.648738},{"c":5.66,"h":5.745,"l":5.62,"n":609,"o":5.69,"t":"2026-10-15T14:10:00Z","v":385443,"vw":5.687101},{"c":5.79,"h":5.79,"l":5.6596,"n":537,"o":5.67,"t":"2026-10-15T14:15:00Z","v":267620,"vw":5.707285},{"c":5.77,"h":5.83,"l":5.725,"n":430,"o":5.785,"t":"2026-10-15T14:20:00Z","v":227895,"vw":5.782686},{"c":5.77,"h":5.78,"l":5.725,"n":204,"o":5.7606,"t":"2026-10-15T14:25:00Z","v":85737,"vw":5.761853},{"c":5.79,"h":5.825,"l":5.7003,"n":335,"o":5.76,"t":"2026-10-15T14:30:00Z","v":181103,"vw":5.761896},{"c":5.885,"h":5.885,"l":5.76,"n":254,"o":5.806648,"t":"2026-10-15T14:35:00Z","v":88011,"vw":5.797579},{"c":6.035,"h":6.035,"l":5.859,"n":469,"o":5.8799,"t":"2026-10-15T14:40:00Z","v":317924,"vw":5.948818},{"c":6.04,"h":6.125,"l":6.015,"n":394,"o":6.035,"t":"2026-10-15T14:45:00Z","v":214675,"vw":6.0666},{"c":6.065,"h":6.1,"l":6.025,"n":423,"o":6.06,"t":"2026-10-15T14:50:00Z","v":263008,"vw":6.059823},{"c":6.165,"h":6.25,"l":6.06,"n":417,"o":6.065,"t":"2026-10-15T14:55:00Z","v":247243,"vw":6.156548},{"c":6.1995,"h":6.205,"l":6.08,"n":322,"o":6.15,"t":"2026-10-15T15:00:00Z","v":191396,"vw":6.152662},{"c":6.1691,"h":6.23,"l":6.09,"n":382,"o":6.2,"t":"2026-10-15T15:05:00Z","v":198016,"vw":6.176801},{"c":6.2199,"h":6.23,"l":6.135,"n":185,"o":6.17,"t":"2026-10-15T15:10:00Z","v":74446,"vw":6.192269},{"c":6.21,"h":6.265,"l":6.19,"n":369,"o":6.22,"t":"2026-10-15T15:15:00Z","v":187546,"vw":6.22782},{"c":6.23,"h":6.23,"l":6.18,"n":197,"o":6.21,"t":"2026-10-15T15:20:00Z","v":123400,"vw":6.204999},{"c":6.21,"h":6.2497,"l":6.205,"n":138,"o":6.24,"t":"2026-10-15T15:25:00Z","v":76452,"vw":6.222213},{"c":6.2,"h":6.24,"l":6.14,"n":261,"o":6.205,"t":"2026-10-15T15:30:00Z","v":138070,"vw":6.192031},{"c":6.24,"h":6.27,"l":6.2,"n":158,"o":6.2,"t":"2026-10-15T15:35:00Z","v":77494,"vw":6.248005},{"c":6.26,"h":6.275,"l":6.245,"n":104,"o":6.251,"t":"2026-10-15T15:40:00Z","v":62812,"vw":6.259133},{"c":6.27,"h":6.28,"l":6.2101,"n":140,"o":6.265,"t":"2026-10-15T15:45:00Z","v":71200,"vw":6.248678},{"c":6.225,"h":6.28,"l":6.2103,"n":151,"o":6.26,"t":"2026-10-15T15:50:00Z","v":81407,"vw":6.253349},{"c":6.275,"h":6.275,"l":6.1903,"n":92,"o":6.23,"t":"2026-10-15T15:55:00Z","v":32480,"vw":6.237767},{"c":6.22,"h":6.28,"l":6.21,"n":136,"o":6.2797,"t":"2026-10-15T16:00:00Z","v":65342,"vw":6.24941},{"c":6.23,"h":6.255,"l":6.21,"n":83,"o":6.22,"t":"2026-10-15T16:05:00Z","v":60317,"vw":6.231765},{"c":6.185,"h":6.21,"l":6.18,"n":69,"o":6.21,"t":"2026-10-15T16:10:00Z","v":31850,"vw":6.192156},{"c":6.1505,"h":6.185,"l":6.145,"n":100,"o":6.181,"t":"2026-10-15T16:15:00Z","v":48565,"vw":6.166191},{"c":6.17,"h":6.18,"l":6.1535,"n":48,"o":6.16,"t":"2026-10-15T16:20:00Z","v":18949,"vw":6.165977},{"c":6.06,"h":6.169,"l":6.06,"n":68,"o":6.169,"t":"2026-10-15T16:25:00Z","v":40617,"vw":6.111772},{"c":6.15,"h":6.15,"l":6.0503,"n":104,"o":6.07,"t":"2026-10-15T16:30:00Z","v":52468,"vw":6.107701},{"c":6.13,"h":6.195,"l":6.13,"n":102,"o":6.15,"t":"2026-10-15T16:35:00Z","v":48134,"vw":6.152779},{"c":6.12,"h":6.13,"l":6.07,"n":67,"o":6.1135,"t":"2026-10-15T16:40:00Z","v":35375,"vw":6.110831},{"c":6.08,"h":6.14,"l":6.08,"n":62,"o":6.14,"t":"2026-10-15T16:45:00Z","v":20863,"vw":6.096592},{"c":6.04,"h":6.07,"l":6.0199,"n":145,"o":6.07,"t":"2026-10-15T16:50:00Z","v":78402,"vw":6.033568},{"c":6.075,"h":6.0899,"l":6.035,"n":77,"o":6.05,"t":"2026-10-15T16:55:00Z","v":29542,"vw":6.059201},{"c":6.05,"h":6.075,"l":6.045,"n":48,"o":6.075,"t":"2026-10-15T17:00:00Z","v":16551,"vw":6.051664},{"c":6.06,"h":6.065,"l":6.04,"n":64,"o":6.065,"t":"2026-10-15T17:05:00Z","v":21127,"vw":6.053483},{"c":6.025,"h":6.0665,"l":6.02,"n":115,"o":6.06,"t":"2026-10-15T17:10:00Z","v":65735,"vw":6.043119},{"c":5.99,"h":6.0301,"l":5.9861,"n":130,"o":6.02,"t":"2026-10-15T17:15:00Z","v":37869,"vw":6.005233},{"c":5.95,"h":5.99,"l":5.9201,"n":173,"o":5.99,"t":"2026-10-15T17:20:00Z","v":110511,"vw":5.965624},{"c":5.99,"h":5.995,"l":5.95,"n":94,"o":5.95,"t":"2026-10-15T17:25:00Z","v":44662,"vw":5.976986},{"c":6.03,"h":6.0399,"l":5.989,"n":106,"o":6,"t":"2026-10-15T17:30:00Z","v":57887,"vw":6.0087},{"c":6.09,"h":6.0969,"l":6.04,"n":71,"o":6.04,"t":"2026-10-15T17:35:00Z","v":33166,"vw":6.074005},{"c":6.1,"h":6.15,"l":6.095,"n":145,"o":6.1,"t":"2026-10-15T17:40:00Z","v":64847,"vw":6.127},{"c":6.07,"h":6.105,"l":6.0601,"n":70,"o":6.09,"t":"2026-10-15T17:45:00Z","v":44373,"vw":6.079556},{"c":6.0699,"h":6.075,"l":6.05,"n":82,"o":6.065,"t":"2026-10-15T17:50:00Z","v":99705,"vw":6.063647},{"c":6.125,"h":6.145,"l":6.0699,"n":164,"o":6.0699,"t":"2026-10-15T17:55:00Z","v":163816,"vw":6.122924},{"c":6.07,"h":6.12,"l":6.065,"n":91,"o":6.11,"t":"2026-10-15T18:00:00Z","v":65327,"vw":6.100283},{"c":6.07,"h":6.0899,"l":6.05,"n":89,"o":6.08,"t":"2026-10-15T18:05:00Z","v":36657,"vw":6.071895},{"c":6.02,"h":6.0859,"l":6,"n":99,"o":6.08,"t":"2026-10-15T18:10:00Z","v":43545,"vw":6.027685},{"c":6.05,"h":6.06,"l":6.02,"n":63,"o":6.02,"t":"2026-10-15T18:15:00Z","v":26481,"vw":6.035872},{"c":6.06,"h":6.08,"l":6.05,"n":68,"o":6.05,"t":"2026-10-15T18:20:00Z","v":30493,"vw":6.05659},{"c":6.085,"h":6.085,"l":6.03,"n":32,"o":6.0597,"t":"2026-10-15T18:25:00Z","v":9047,"vw":6.05967},{"c":6.075,"h":6.1,"l":6.075,"n":52,"o":6.075,"t":"2026-10-15T18:30:00Z","v":26944,"vw":6.080529},{"c":6.085,"h":6.11,"l":6.085,"n":42,"o":6.085,"t":"2026-10-15T18:35:00Z","v":9158,"vw":6.095592},{"c":6.065,"h":6.095,"l":6.04,"n":37,"o":6.09,"t":"2026-10-15T18:40:00Z","v":17686,"vw":6.06968},{"c":6.0851,"h":6.1065,"l":6.065,"n":76,"o":6.07,"t":"2026-10-15T18:45:00Z","v":34405,"vw":6.079421},{"c":6.1,"h":6.1,"l":6.08,"n":35,"o":6.08,"t":"2026-10-15T18:50:00Z","v":8759,"vw":6.085263},{"c":6.12,"h":6.13,"l":6.1,"n":48,"o":6.105,"t":"2026-10-15T18:55:00Z","v":18650,"vw":6.11498},{"c":6.155,"h":6.16,"l":6.115,"n":93,"o":6.115,"t":"2026-10-15T19:00:00Z","v":55896,"vw":6.147794},{"c":6.18,"h":6.185,"l":6.145,"n":126,"o":6.15,"t":"2026-10-15T19:05:00Z","v":75322,"vw":6.169063},{"c":6.24,"h":6.26,"l":6.175,"n":116,"o":6.18,"t":"2026-10-15T19:10:00Z","v":60868,"vw":6.207144},{"c":6.31,"h":6.315,"l":6.235,"n":241,"o":6.2365,"t":"2026-10-15T19:15:00Z","v":97729,"vw":6.274524},{"c":6.265,"h":6.31,"l":6.26,"n":155,"o":6.295,"t":"2026-10-15T19:20:00Z","v":94437,"vw":6.277044},{"c":6.245,"h":6.295,"l":6.235,"n":214,"o":6.27,"t":"2026-10-15T19:25:00Z","v":92022,"vw":6.259308},{"c":6.28,"h":6.3,"l":6.22,"n":149,"o":6.25,"t":"2026-10-15T19:30:00Z","v":53342,"vw":6.251309},{"c":6.34,"h":6.35,"l":6.2503,"n":164,"o":6.27,"t":"2026-10-15T19:35:00Z","v":65366,"vw":6.304527},{"c":6.364,"h":6.41,"l":6.325,"n":124,"o":6.34,"t":"2026-10-15T19:40:00Z","v":42848,"vw":6.376363},{"c":6.44,"h":6.44,"l":6.385,"n":241,"o":6.385,"t":"2026-10-15T19:45:00Z","v":125217,"vw":6.416308},{"c":6.475,"h":6.4993,"l":6.395,"n":525,"o":6.43,"t":"2026-10-15T19:50:00Z","v":279469,"vw":6.445554},{"c":6.52,"h":6.54,"l":6.44,"n":277,"o":6.47,"t":"2026-10-15T19:55:00Z","v":140418,"vw":6.493863},{"c":6.53,"h":6.55,"l":6.51,"n":69,"o":6.51,"t":"2026-10-15T20:00:00Z","v":17664,"vw":6.520428},{"c":6.5,"h":6.57,"l":6.5,"n":25,"o":6.5202,"t":"2026-10-15T20:05:00Z","v":7528,"vw":6.522341},{"c":6.4669,"h":6.49,"l":6.4303,"n":26,"o":6.49,"t":"2026-10-15T20:10:00Z","v":4940,"vw":6.457477},{"c":6.48,"h":6.48,"l":6.45,"n":2,"o":6.45,"t":"2026-10-15T20:15:00Z","v":1300,"vw":6.463846},{"c":6.4999,"h":6.4999,"l":6.44,"n":12,"o":6.44,"t":"2026-10-15T20:20:00Z","v":9453,"vw":6.480551},{"c":6.48,"h":6.51,"l":6.48,"n":21,"o":6.48,"t":"2026-10-15T20:25:00Z","v":10471,"vw":6.481538},{"c":6.49,"h":6.5,"l":6.4614,"n":10,"o":6.47,"t":"2026-10-15T20:30:00Z","v":4503,"vw":6.473683},{"c":6.5,"h":6.5,"l":6.49,"n":5,"o":6.49,"t":"2026-10-15T20:35:00Z","v":1300,"vw":6.496151},{"c":6.5,"h":6.509,"l":6.5,"n":6,"o":6.509,"t":"2026-10-15T20:40:00Z","v":6055,"vw":6.5015},{"c":6.465,"h":6.465,"l":6.46,"n":4,"o":6.46,"t":"2026-10-15T20:50:00Z","v":2000,"vw":6.4625},{"c":6.3932,"h":6.46,"l":6.3362,"n":47,"o":6.46,"t":"2026-10-15T20:55:00Z","v":31270,"vw":6.403336},{"c":6.2647,"h":6.3831,"l":6.22,"n":22,"o":6.3831,"t":"2026-10-15T21:00:00Z","v":8822,"vw":6.257175},{"c":6.29,"h":6.3282,"l":6.28,"n":9,"o":6.28,"t":"2026-10-15T21:05:00Z","v":5440,"vw":6.306929},{"c":6.3005,"h":6.3005,"l":6.3005,"n":1,"o":6.3005,"t":"2026-10-15T21:10:00Z","v":300,"vw":6.3005},{"c":6.36,"h":6.36,"l":6.35,"n":8,"o":6.35,"t":"2026-10-15T21:15:00Z","v":1348,"vw":6.35918},{"c":6.36,"h":6.4,"l":6.3283,"n":5,"o":6.4,"t":"2026-10-15T21:25:00Z","v":1149,"vw":6.350374},{"c":6.4188,"h":6.4188,"l":6.4188,"n":1,"o":6.4188,"t":"2026-10-15T21:30:00Z","v":250,"vw":6.4188},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-15T21:35:00Z","v":153,"vw":6.38},{"c":6.46,"h":6.5,"l":6.45,"n":22,"o":6.47,"t":"2026-10-15T21:40:00Z","v":1651,"vw":6.470485},{"c":6.3612,"h":6.3612,"l":6.3612,"n":1,"o":6.3612,"t":"2026-10-15T21:45:00Z","v":1300,"vw":6.3612},{"c":6.445,"h":6.45,"l":6.445,"n":2,"o":6.45,"t":"2026-10-15T21:50:00Z","v":650,"vw":6.448846},{"c":6.45,"h":6.45,"l":6.43,"n":8,"o":6.43,"t":"2026-10-15T21:55:00Z","v":1581,"vw":6.432564},{"c":6.3404,"h":6.3404,"l":6.3404,"n":1,"o":6.3404,"t":"2026-10-15T22:00:00Z","v":440,"vw":6.3404},{"c":6.5,"h":6.5,"l":6.48,"n":4,"o":6.48,"t":"2026-10-15T22:05:00Z","v":516,"vw":6.491772},{"c":6.51,"h":6.51,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T22:10:00Z","v":728,"vw":6.502747},{"c":6.44,"h":6.49,"l":6.44,"n":9,"o":6.461,"t":"2026-10-15T22:15:00Z","v":3419,"vw":6.483333},{"c":6.48,"h":6.48,"l":6.47,"n":2,"o":6.47,"t":"2026-10-15T22:20:00Z","v":1240,"vw":6.478065},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-15T22:25:00Z","v":500,"vw":6.45},{"c":6.42,"h":6.4692,"l":6.415,"n":5,"o":6.4692,"t":"2026-10-15T22:30:00Z","v":725,"vw":6.4279},{"c":6.3919,"h":6.41,"l":6.3919,"n":5,"o":6.41,"t":"2026-10-15T22:50:00Z","v":2199,"vw":6.395143},{"c":6.42,"h":6.42,"l":6.41,"n":7,"o":6.41,"t":"2026-10-15T22:55:00Z","v":1466,"vw":6.415457},{"c":6.4,"h":6.4,"l":6.4,"n":9,"o":6.4,"t":"2026-10-15T23:00:00Z","v":855,"vw":6.4},{"c":6.4,"h":6.42,"l":6.395,"n":6,"o":6.42,"t":"2026-10-15T23:05:00Z","v":358,"vw":6.405},{"c":6.38,"h":6.38,"l":6.375,"n":5,"o":6.38,"t":"2026-10-15T23:20:00Z","v":1620,"vw":6.379063},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-15T23:30:00Z","v":1000,"vw":6.36},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-15T23:35:00Z","v":530,"vw":6.34},{"c":6.34,"h":6.349,"l":6.34,"n":21,"o":6.345,"t":"2026-10-15T23:40:00Z","v":20401,"vw":6.345997},{"c":6.3354,"h":6.348,"l":6.3354,"n":4,"o":6.348,"t":"2026-10-15T23:45:00Z","v":10142,"vw":6.341678},{"c":6.3102,"h":6.319,"l":6.3,"n":19,"o":6.319,"t":"2026-10-15T23:50:00Z","v":5604,"vw":6.306477},{"c":6.281,"h":6.3,"l":6.28,"n":10,"o":6.3,"t":"2026-10-15T23:55:00Z","v":2143,"vw":6.285643},{"c":6.39,"h":6.62,"l":6.32,"n":188,"o":6.53,"t":"2026-10-16T08:00:00Z","v":80028,"vw":6.425475},{"c":6.35,"h":6.44,"l":6.33,"n":18,"o":6.4,"t":"2026-10-16T08:05:00Z","v":4787,"vw":6.354216},{"c":6.28,"h":6.36,"l":6.28,"n":23,"o":6.36,"t":"2026-10-16T08:10:00Z","v":8050,"vw":6.321906},{"c":6.31,"h":6.31,"l":6.28,"n":10,"o":6.28,"t":"2026-10-16T08:15:00Z","v":1459,"vw":6.29414},{"c":6.31,"h":6.32,"l":6.3,"n":11,"o":6.3,"t":"2026-10-16T08:20:00Z","v":2678,"vw":6.306759},{"c":6.37,"h":6.37,"l":6.32,"n":10,"o":6.32,"t":"2026-10-16T08:25:00Z","v":2930,"vw":6.327931},{"c":6.36,"h":6.37,"l":6.36,"n":2,"o":6.37,"t":"2026-10-16T08:30:00Z","v":200,"vw":6.365},{"c":6.36,"h":6.36,"l":6.36,"n":6,"o":6.36,"t":"2026-10-16T08:35:00Z","v":2082,"vw":6.36},{"c":6.38,"h":6.39,"l":6.3706,"n":8,"o":6.3706,"t":"2026-10-16T08:40:00Z","v":1720,"vw":6.384329},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-16T08:45:00Z","v":538,"vw":6.38},{"c":6.34,"h":6.35,"l":6.34,"n":9,"o":6.35,"t":"2026-10-16T08:50:00Z","v":814,"vw":6.348305},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T08:55:00Z","v":100,"vw":6.33},{"c":6.34,"h":6.34,"l":6.34,"n":3,"o":6.34,"t":"2026-10-16T09:10:00Z","v":600,"vw":6.34},{"c":6.355,"h":6.355,"l":6.35,"n":8,"o":6.355,"t":"2026-10-16T09:15:00Z","v":2250,"vw":6.352955},{"c":6.34,"h":6.34,"l":6.335,"n":8,"o":6.335,"t":"2026-10-16T09:20:00Z","v":5200,"vw":6.339316},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-10-16T09:25:00Z","v":1250,"vw":6.36},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-16T09:30:00Z","v":446,"vw":6.35},{"c":6.36,"h":6.36,"l":6.36,"n":20,"o":6.36,"t":"2026-10-16T09:35:00Z","v":2100,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-16T09:40:00Z","v":100,"vw":6.36},{"c":6.36,"h":6.37,"l":6.36,"n":21,"o":6.37,"t":"2026-10-16T09:45:00Z","v":1920,"vw":6.369321},{"c":6.34,"h":6.36,"l":6.34,"n":3,"o":6.36,"t":"2026-10-16T09:50:00Z","v":600,"vw":6.343333},{"c":6.31,"h":6.33,"l":6.31,"n":3,"o":6.33,"t":"2026-10-16T09:55:00Z","v":888,"vw":6.3125},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-16T10:00:00Z","v":1000,"vw":6.31},{"c":6.26,"h":6.295,"l":6.25,"n":19,"o":6.295,"t":"2026-10-16T10:05:00Z","v":7400,"vw":6.254655},{"c":6.26,"h":6.27,"l":6.26,"n":5,"o":6.27,"t":"2026-10-16T10:10:00Z","v":566,"vw":6.264898},{"c":6.2702,"h":6.28,"l":6.27,"n":4,"o":6.27,"t":"2026-10-16T10:15:00Z","v":14671,"vw":6.270419},{"c":6.27,"h":6.29,"l":6.27,"n":13,"o":6.28,"t":"2026-10-16T10:20:00Z","v":1900,"vw":6.287368},{"c":6.24,"h":6.25,"l":6.21,"n":45,"o":6.25,"t":"2026-10-16T10:25:00Z","v":8085,"vw":6.238196},{"c":6.23,"h":6.24,"l":6.21,"n":30,"o":6.24,"t":"2026-10-16T10:30:00Z","v":4135,"vw":6.223414},{"c":6.2704,"h":6.28,"l":6.24,"n":24,"o":6.24,"t":"2026-10-16T10:35:00Z","v":4589,"vw":6.26691},{"c":6.2901,"h":6.2901,"l":6.29,"n":2,"o":6.29,"t":"2026-10-16T10:40:00Z","v":303,"vw":6.290067},{"c":6.28,"h":6.29,"l":6.28,"n":16,"o":6.29,"t":"2026-10-16T10:45:00Z","v":2412,"vw":6.284257},{"c":6.25,"h":6.28,"l":6.25,"n":39,"o":6.28,"t":"2026-10-16T10:50:00Z","v":2533,"vw":6.266694},{"c":6.23,"h":6.24,"l":6.23,"n":4,"o":6.24,"t":"2026-10-16T10:55:00Z","v":1000,"vw":6.23209},{"c":6.21,"h":6.22,"l":6.19,"n":67,"o":6.22,"t":"2026-10-16T11:00:00Z","v":10514,"vw":6.201976},{"c":6.2,"h":6.21,"l":6.2,"n":21,"o":6.21,"t":"2026-10-16T11:05:00Z","v":5103,"vw":6.201531},{"c":6.25,"h":6.25,"l":6.209,"n":48,"o":6.209,"t":"2026-10-16T11:10:00Z","v":4628,"vw":6.218316},{"c":6.23,"h":6.24,"l":6.219,"n":9,"o":6.24,"t":"2026-10-16T11:15:00Z","v":1973,"vw":6.231096},{"c":6.2,"h":6.21,"l":6.2,"n":22,"o":6.21,"t":"2026-10-16T11:20:00Z","v":5549,"vw":6.203854},{"c":6.1815,"h":6.1901,"l":6.17,"n":26,"o":6.19,"t":"2026-10-16T11:25:00Z","v":3408,"vw":6.181177},{"c":6.17,"h":6.1815,"l":6.17,"n":12,"o":6.18,"t":"2026-10-16T11:30:00Z","v":26205,"vw":6.180087},{"c":6.19,"h":6.21,"l":6.17,"n":30,"o":6.17,"t":"2026-10-16T11:35:00Z","v":13923,"vw":6.185672},{"c":6.179,"h":6.19,"l":6.16,"n":95,"o":6.19,"t":"2026-10-16T11:40:00Z","v":25521,"vw":6.175138},{"c":6.18,"h":6.19,"l":6.18,"n":60,"o":6.1806,"t":"2026-10-16T11:45:00Z","v":18400,"vw":6.181957},{"c":6.19,"h":6.19,"l":6.18,"n":11,"o":6.1885,"t":"2026-10-16T11:50:00Z","v":4928,"vw":6.1878},{"c":6.2199,"h":6.2199,"l":6.2,"n":17,"o":6.2,"t":"2026-10-16T11:55:00Z","v":6285,"vw":6.208081},{"c":6.2302,"h":6.24,"l":6.22,"n":13,"o":6.22,"t":"2026-10-16T12:00:00Z","v":9000,"vw":6.235678},{"c":6.24,"h":6.24,"l":6.24,"n":5,"o":6.24,"t":"2026-10-16T12:05:00Z","v":1101,"vw":6.24},{"c":6.2,"h":6.21,"l":6.2,"n":8,"o":6.21,"t":"2026-10-16T12:10:00Z","v":1056,"vw":6.207},{"c":6.18,"h":6.19,"l":6.18,"n":24,"o":6.19,"t":"2026-10-16T12:15:00Z","v":6786,"vw":6.18621},{"c":6.21,"h":6.21,"l":6.19,"n":17,"o":6.19,"t":"2026-10-16T12:20:00Z","v":4140,"vw":6.202696},{"c":6.1999,"h":6.21,"l":6.1999,"n":35,"o":6.21,"t":"2026-10-16T12:25:00Z","v":8204,"vw":6.203751},{"c":6.22,"h":6.22,"l":6.2,"n":33,"o":6.2,"t":"2026-10-16T12:30:00Z","v":9934,"vw":6.203333},{"c":6.17,"h":6.22,"l":6.15,"n":29,"o":6.22,"t":"2026-10-16T12:35:00Z","v":5919,"vw":6.17572},{"c":6.165,"h":6.18,"l":6.14,"n":28,"o":6.17,"t":"2026-10-16T12:40:00Z","v":7031,"vw":6.1587},{"c":6.12,"h":6.16,"l":6.0901,"n":37,"o":6.16,"t":"2026-10-16T12:45:00Z","v":8274,"vw":6.128963},{"c":6.11,"h":6.12,"l":6.105,"n":26,"o":6.12,"t":"2026-10-16T12:50:00Z","v":5385,"vw":6.113806},{"c":6.12,"h":6.12,"l":6.11,"n":25,"o":6.11,"t":"2026-10-16T12:55:00Z","v":13195,"vw":6.113422},{"c":6.13,"h":6.14,"l":6.12,"n":36,"o":6.12,"t":"2026-10-16T13:00:00Z","v":10842,"vw":6.125468},{"c":6.15,"h":6.15,"l":6.13,"n":33,"o":6.13,"t":"2026-10-16T13:05:00Z","v":9181,"vw":6.130443},{"c":6.15,"h":6.17,"l":6.15,"n":33,"o":6.15,"t":"2026-10-16T13:10:00Z","v":8110,"vw":6.157595},{"c":6.11,"h":6.15,"l":6.11,"n":87,"o":6.15,"t":"2026-10-16T13:15:00Z","v":36504,"vw":6.131651},{"c":6.13,"h":6.1394,"l":6.12,"n":16,"o":6.12,"t":"2026-10-16T13:20:00Z","v":2544,"vw":6.124724},{"c":6.08,"h":6.15,"l":6.06,"n":110,"o":6.13,"t":"2026-10-16T13:25:00Z","v":32406,"vw":6.099961},{"c":6.095,"h":6.13,"l":5.96,"n":1061,"o":6.07,"t":"2026-10-16T13:30:00Z","v":595629,"vw":6.081921},{"c":6.1699,"h":6.19,"l":6.0033,"n":691,"o":6.09,"t":"2026-10-16T13:35:00Z","v":257533,"vw":6.090753},{"c":6.14,"h":6.17,"l":6.0735,"n":401,"o":6.17,"t":"2026-10-16T13:40:00Z","v":167863,"vw":6.11554},{"c":6.04,"h":6.155,"l":5.98,"n":433,"o":6.1399,"t":"2026-10-16T13:45:00Z","v":178511,"vw":6.061336},{"c":5.92,"h":6.06,"l":5.885,"n":257,"o":6.04,"t":"2026-10-16T13:50:00Z","v":99292,"vw":5.939514},{"c":5.9,"h":5.94,"l":5.8509,"n":297,"o":5.92,"t":"2026-10-16T13:55:00Z","v":147000,"vw":5.89769},{"c":5.9799,"h":5.99,"l":5.88,"n":238,"o":5.8999,"t":"2026-10-16T14:00:00Z","v":140189,"vw":5.91932},{"c":5.895,"h":5.97,"l":5.895,"n":186,"o":5.97,"t":"2026-10-16T14:05:00Z","v":78140,"vw":5.92752},{"c":5.9601,"h":5.9701,"l":5.85,"n":232,"o":5.88,"t":"2026-10-16T14:10:00Z","v":83740,"vw":5.924422},{"c":5.9,"h":5.97,"l":5.885,"n":175,"o":5.96,"t":"2026-10-16T14:15:00Z","v":123428,"vw":5.945574},{"c":5.925,"h":5.94,"l":5.88,"n":119,"o":5.9,"t":"2026-10-16T14:20:00Z","v":60315,"vw":5.907269},{"c":5.9234,"h":5.94,"l":5.9,"n":150,"o":5.93,"t":"2026-10-16T14:25:00Z","v":78606,"vw":5.915963},{"c":6.02,"h":6.02,"l":5.93,"n":112,"o":5.9397,"t":"2026-10-16T14:30:00Z","v":50887,"vw":5.986184},{"c":6.1,"h":6.1,"l":6.04,"n":93,"o":6.04,"t":"2026-10-16T14:35:00Z","v":39108,"vw":6.063127},{"c":6.095,"h":6.1301,"l":6.0601,"n":135,"o":6.11,"t":"2026-10-16T14:40:00Z","v":83407,"vw":6.104146},{"c":6.06,"h":6.1,"l":6.0501,"n":103,"o":6.0901,"t":"2026-10-16T14:45:00Z","v":60038,"vw":6.078784},{"c":5.98,"h":6.0718,"l":5.975,"n":184,"o":6.06,"t":"2026-10-16T14:50:00Z","v":87164,"vw":5.996105},{"c":6.0599,"h":6.06,"l":5.99,"n":110,"o":6,"t":"2026-10-16T14:55:00Z","v":67432,"vw":6.021144},{"c":5.9971,"h":6.04,"l":5.9971,"n":70,"o":6.04,"t":"2026-10-16T15:00:00Z","v":33345,"vw":6.014319},{"c":5.9,"h":6,"l":5.9,"n":110,"o":5.9977,"t":"2026-10-16T15:05:00Z","v":66233,"vw":5.932691},{"c":5.955,"h":5.96,"l":5.885,"n":160,"o":5.895,"t":"2026-10-16T15:10:00Z","v":61018,"vw":5.934554},{"c":5.98,"h":5.98,"l":5.92,"n":138,"o":5.9418,"t":"2026-10-16T15:15:00Z","v":84798,"vw":5.954731},{"c":5.97,"h":5.99,"l":5.93,"n":40,"o":5.99,"t":"2026-10-16T15:20:00Z","v":18481,"vw":5.938707},{"c":5.95,"h":5.965,"l":5.94,"n":75,"o":5.96,"t":"2026-10-16T15:25:00Z","v":42545,"vw":5.953952},{"c":6,"h":6.015,"l":5.9599,"n":33,"o":5.9599,"t":"2026-10-16T15:30:00Z","v":17921,"vw":5.995176},{"c":5.99,"h":6.01,"l":5.98,"n":48,"o":6.01,"t":"2026-10-16T15:35:00Z","v":33987,"vw":5.993319},{"c":5.9601,"h":5.995,"l":5.9601,"n":55,"o":5.99,"t":"2026-10-16T15:40:00Z","v":26673,"vw":5.985208},{"c":5.96,"h":5.9899,"l":5.95,"n":58,"o":5.98,"t":"2026-10-16T15:45:00Z","v":32542,"vw":5.963745},{"c":5.935,"h":5.96,"l":5.93,"n":44,"o":5.96,"t":"2026-10-16T15:50:00Z","v":20757,"vw":5.942478},{"c":5.9335,"h":5.96,"l":5.93,"n":39,"o":5.935,"t":"2026-10-16T15:55:00Z","v":14298,"vw":5.944852},{"c":5.925,"h":5.93,"l":5.885,"n":100,"o":5.92,"t":"2026-10-16T16:00:00Z","v":39932,"vw":5.912736},{"c":5.9105,"h":5.955,"l":5.9,"n":53,"o":5.92,"t":"2026-10-16T16:05:00Z","v":35664,"vw":5.929139},{"c":5.9495,"h":5.95,"l":5.909,"n":61,"o":5.9101,"t":"2026-10-16T16:10:00Z","v":44292,"vw":5.930521},{"c":5.8995,"h":5.96,"l":5.895,"n":47,"o":5.955,"t":"2026-10-16T16:15:00Z","v":7530,"vw":5.932355},{"c":5.9099,"h":5.91,"l":5.885,"n":68,"o":5.9,"t":"2026-10-16T16:20:00Z","v":26841,"vw":5.89904},{"c":5.915,"h":5.93,"l":5.9,"n":85,"o":5.91,"t":"2026-10-16T16:25:00Z","v":63823,"vw":5.915092},{"c":5.9,"h":5.91,"l":5.8899,"n":83,"o":5.91,"t":"2026-10-16T16:30:00Z","v":61618,"vw":5.900137},{"c":5.945,"h":5.97,"l":5.89,"n":58,"o":5.89,"t":"2026-10-16T16:35:00Z","v":28615,"vw":5.937716},{"c":5.93,"h":5.9566,"l":5.91,"n":126,"o":5.95,"t":"2026-10-16T16:40:00Z","v":98208,"vw":5.944686},{"c":5.89,"h":5.93,"l":5.89,"n":58,"o":5.93,"t":"2026-10-16T16:45:00Z","v":25567,"vw":5.905139},{"c":5.8901,"h":5.9,"l":5.8735,"n":47,"o":5.9,"t":"2026-10-16T16:50:00Z","v":29591,"vw":5.893428},{"c":5.88,"h":5.88,"l":5.86,"n":36,"o":5.88,"t":"2026-10-16T16:55:00Z","v":18593,"vw":5.870185},{"c":5.8397,"h":5.89,"l":5.8397,"n":81,"o":5.8885,"t":"2026-10-16T17:00:00Z","v":17864,"vw":5.857275},{"c":5.845,"h":5.845,"l":5.81,"n":103,"o":5.83,"t":"2026-10-16T17:05:00Z","v":65888,"vw":5.816383},{"c":5.851,"h":5.87,"l":5.84,"n":58,"o":5.845,"t":"2026-10-16T17:10:00Z","v":42195,"vw":5.846368},{"c":5.801,"h":5.8559,"l":5.8,"n":286,"o":5.8559,"t":"2026-10-16T17:15:00Z","v":86269,"vw":5.828057},{"c":5.822,"h":5.8311,"l":5.8,"n":85,"o":5.801,"t":"2026-10-16T17:20:00Z","v":36739,"vw":5.816619},{"c":5.85,"h":5.8759,"l":5.815,"n":65,"o":5.8276,"t":"2026-10-16T17:25:00Z","v":19665,"vw":5.844163},{"c":5.89,"h":5.89,"l":5.8441,"n":56,"o":5.8441,"t":"2026-10-16T17:30:00Z","v":27709,"vw":5.868419},{"c":5.8971,"h":5.93,"l":5.89,"n":75,"o":5.9,"t":"2026-10-16T17:35:00Z","v":50482,"vw":5.903308},{"c":5.95,"h":5.96,"l":5.8887,"n":115,"o":5.8887,"t":"2026-10-16T17:40:00Z","v":109428,"vw":5.944004},{"c":5.9499,"h":5.97,"l":5.9301,"n":55,"o":5.9488,"t":"2026-10-16T17:45:00Z","v":29679,"vw":5.953374},{"c":5.9201,"h":5.95,"l":5.915,"n":18,"o":5.95,"t":"2026-10-16T17:50:00Z","v":13694,"vw":5.937432},{"c":5.89,"h":5.9,"l":5.88,"n":32,"o":5.9,"t":"2026-10-16T17:55:00Z","v":20360,"vw":5.88778},{"c":5.85,"h":5.885,"l":5.845,"n":49,"o":5.885,"t":"2026-10-16T18:00:00Z","v":29498,"vw":5.864702},{"c":5.88,"h":5.891,"l":5.859,"n":515,"o":5.86,"t":"2026-10-16T18:05:00Z","v":69519,"vw":5.876166},{"c":5.87,"h":5.89,"l":5.865,"n":44,"o":5.88,"t":"2026-10-16T18:10:00Z","v":29706,"vw":5.881685},{"c":5.82,"h":5.87,"l":5.82,"n":80,"o":5.87,"t":"2026-10-16T18:15:00Z","v":122826,"vw":5.864631},{"c":5.85,"h":5.851,"l":5.8035,"n":56,"o":5.81,"t":"2026-10-16T18:20:00Z","v":18452,"vw":5.824084},{"c":5.85,"h":5.85,"l":5.83,"n":33,"o":5.85,"t":"2026-10-16T18:25:00Z","v":25990,"vw":5.843221},{"c":5.8199,"h":5.85,"l":5.81,"n":29,"o":5.85,"t":"2026-10-16T18:30:00Z","v":7478,"vw":5.826719},{"c":5.84,"h":5.84,"l":5.815,"n":32,"o":5.82,"t":"2026-10-16T18:35:00Z","v":19736,"vw":5.827338},{"c":5.8299,"h":5.855,"l":5.815,"n":65,"o":5.84,"t":"2026-10-16T18:40:00Z","v":123895,"vw":5.822015},{"c":5.78,"h":5.82,"l":5.779,"n":115,"o":5.82,"t":"2026-10-16T18:45:00Z","v":30331,"vw":5.800921},{"c":5.76,"h":5.7893,"l":5.75,"n":80,"o":5.785,"t":"2026-10-16T18:50:00Z","v":26264,"vw":5.764452},{"c":5.73,"h":5.76,"l":5.72,"n":124,"o":5.7571,"t":"2026-10-16T18:55:00Z","v":37665,"vw":5.734123},{"c":5.7,"h":5.745,"l":5.7,"n":143,"o":5.74,"t":"2026-10-16T19:00:00Z","v":68947,"vw":5.723069},{"c":5.67,"h":5.7,"l":5.645,"n":138,"o":5.69,"t":"2026-10-16T19:05:00Z","v":35216,"vw":5.662799},{"c":5.77,"h":5.77,"l":5.6733,"n":112,"o":5.6733,"t":"2026-10-16T19:10:00Z","v":57041,"vw":5.721238},{"c":5.7399,"h":5.8099,"l":5.73,"n":126,"o":5.7801,"t":"2026-10-16T19:15:00Z","v":77951,"vw":5.773377},{"c":5.82,"h":5.83,"l":5.745,"n":92,"o":5.75,"t":"2026-10-16T19:20:00Z","v":48020,"vw":5.792859},{"c":5.8295,"h":5.8397,"l":5.81,"n":49,"o":5.8195,"t":"2026-10-16T19:25:00Z","v":52944,"vw":5.815815},{"c":5.75,"h":5.85,"l":5.74,"n":101,"o":5.83,"t":"2026-10-16T19:30:00Z","v":56502,"vw":5.787736},{"c":5.685,"h":5.755,"l":5.6571,"n":125,"o":5.7499,"t":"2026-10-16T19:35:00Z","v":73932,"vw":5.693111},{"c":5.62,"h":5.6896,"l":5.62,"n":122,"o":5.685,"t":"2026-10-16T19:40:00Z","v":58751,"vw":5.656854},{"c":5.615,"h":5.63,"l":5.585,"n":259,"o":5.625,"t":"2026-10-16T19:45:00Z","v":115355,"vw":5.607118},{"c":5.65,"h":5.67,"l":5.615,"n":784,"o":5.63,"t":"2026-10-16T19:50:00Z","v":840172,"vw":5.642537},{"c":5.615,"h":5.655,"l":5.595,"n":266,"o":5.64,"t":"2026-10-16T19:55:00Z","v":140932,"vw":5.620465},{"c":5.57,"h":5.61,"l":5.57,"n":42,"o":5.6,"t":"2026-10-16T20:00:00Z","v":17371,"vw":5.594801},{"c":5.59,"h":5.59,"l":5.56,"n":15,"o":5.56,"t":"2026-10-16T20:05:00Z","v":4075,"vw":5.5883},{"c":5.59,"h":5.59,"l":5.58,"n":8,"o":5.58,"t":"2026-10-16T20:10:00Z","v":2073,"vw":5.588883},{"c":5.56,"h":5.58,"l":5.56,"n":12,"o":5.58,"t":"2026-10-16T20:15:00Z","v":1643,"vw":5.567404},{"c":5.5718,"h":5.5718,"l":5.559,"n":12,"o":5.559,"t":"2026-10-16T20:20:00Z","v":5215,"vw":5.566865},{"c":5.6,"h":5.6,"l":5.58,"n":12,"o":5.58,"t":"2026-10-16T20:25:00Z","v":5337,"vw":5.587453},{"c":5.6098,"h":5.6098,"l":5.5997,"n":10,"o":5.6,"t":"2026-10-16T20:30:00Z","v":749,"vw":5.602065},{"c":5.59,"h":5.61,"l":5.58,"n":13,"o":5.61,"t":"2026-10-16T20:35:00Z","v":3527,"vw":5.587857},{"c":5.6182,"h":5.62,"l":5.6182,"n":11,"o":5.62,"t":"2026-10-16T20:40:00Z","v":2248,"vw":5.619727},{"c":5.609,"h":5.6192,"l":5.609,"n":5,"o":5.6192,"t":"2026-10-16T20:45:00Z","v":451,"vw":5.61555},{"c":5.6,"h":5.6,"l":5.6,"n":10,"o":5.6,"t":"2026-10-16T20:50:00Z","v":1513,"vw":5.6},{"c":5.61,"h":5.61,"l":5.5901,"n":6,"o":5.5901,"t":"2026-10-16T20:55:00Z","v":667,"vw":5.602842},{"c":5.6,"h":5.6491,"l":5.58,"n":22,"o":5.6491,"t":"2026-10-16T21:00:00Z","v":8710,"vw":5.599994},{"c":5.6482,"h":5.6482,"l":5.6,"n":2,"o":5.6,"t":"2026-10-16T21:15:00Z","v":470,"vw":5.627689},{"c":5.6392,"h":5.6392,"l":5.636,"n":5,"o":5.6361,"t":"2026-10-16T21:20:00Z","v":1700,"vw":5.637718},{"c":5.6352,"h":5.6352,"l":5.6352,"n":1,"o":5.6352,"t":"2026-10-16T21:25:00Z","v":250,"vw":5.6352},{"c":5.64,"h":5.683,"l":5.59,"n":7,"o":5.683,"t":"2026-10-16T21:30:00Z","v":2326,"vw":5.650008},{"c":5.64,"h":5.64,"l":5.593,"n":5,"o":5.593,"t":"2026-10-16T21:35:00Z","v":4141,"vw":5.630205},{"c":5.605,"h":5.605,"l":5.5919,"n":3,"o":5.5919,"t":"2026-10-16T21:40:00Z","v":1940,"vw":5.598653},{"c":5.58,"h":5.5908,"l":5.56,"n":23,"o":5.57,"t":"2026-10-16T21:45:00Z","v":5425,"vw":5.577023},{"c":5.6444,"h":5.65,"l":5.6444,"n":2,"o":5.65,"t":"2026-10-16T21:50:00Z","v":580,"vw":5.646138},{"c":5.64,"h":5.7,"l":5.56,"n":9,"o":5.56,"t":"2026-10-16T21:55:00Z","v":2875,"vw":5.607841},{"c":5.5577,"h":5.59,"l":5.5561,"n":7,"o":5.59,"t":"2026-10-16T22:00:00Z","v":2042,"vw":5.562615},{"c":5.5325,"h":5.56,"l":5.5325,"n":32,"o":5.56,"t":"2026-10-16T22:05:00Z","v":8111,"vw":5.550068},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-16T22:10:00Z","v":336,"vw":5.57},{"c":5.5527,"h":5.5527,"l":5.5527,"n":3,"o":5.5527,"t":"2026-10-16T22:15:00Z","v":132,"vw":5.5527},{"c":5.56,"h":5.56,"l":5.5388,"n":9,"o":5.5388,"t":"2026-10-16T22:20:00Z","v":3576,"vw":5.556006},{"c":5.5413,"h":5.58,"l":5.5413,"n":12,"o":5.56,"t":"2026-10-16T22:25:00Z","v":1761,"vw":5.569447},{"c":5.55,"h":5.58,"l":5.53,"n":17,"o":5.57,"t":"2026-10-16T22:30:00Z","v":2786,"vw":5.550273},{"c":5.51,"h":5.62,"l":5.51,"n":9,"o":5.62,"t":"2026-10-16T22:40:00Z","v":23140,"vw":5.607497},{"c":5.5174,"h":5.58,"l":5.5174,"n":14,"o":5.555,"t":"2026-10-16T22:55:00Z","v":2440,"vw":5.559368},{"c":5.52,"h":5.5985,"l":5.52,"n":10,"o":5.5985,"t":"2026-10-16T23:00:00Z","v":1900,"vw":5.565746},{"c":5.5,"h":5.51,"l":5.5,"n":46,"o":5.51,"t":"2026-10-16T23:05:00Z","v":4739,"vw":5.502256},{"c":5.6,"h":5.6,"l":5.5,"n":32,"o":5.5065,"t":"2026-10-16T23:10:00Z","v":6922,"vw":5.503686},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-16T23:15:00Z","v":178,"vw":5.5},{"c":5.52,"h":5.52,"l":5.5,"n":8,"o":5.5,"t":"2026-10-16T23:25:00Z","v":1541,"vw":5.513354},{"c":5.54,"h":5.55,"l":5.52,"n":6,"o":5.52,"t":"2026-10-16T23:30:00Z","v":806,"vw":5.53625},{"c":5.54,"h":5.55,"l":5.54,"n":4,"o":5.5482,"t":"2026-10-16T23:35:00Z","v":352,"vw":5.546371},{"c":5.55,"h":5.55,"l":5.5,"n":10,"o":5.54,"t":"2026-10-16T23:40:00Z","v":4308,"vw":5.524851},{"c":5.56,"h":5.56,"l":5.55,"n":4,"o":5.55,"t":"2026-10-16T23:45:00Z","v":324,"vw":5.556667},{"c":5.55,"h":5.5598,"l":5.54,"n":4,"o":5.54,"t":"2026-10-16T23:50:00Z","v":3241,"vw":5.546813},{"c":5.55,"h":5.58,"l":5.55,"n":18,"o":5.5596,"t":"2026-10-16T23:55:00Z","v":4536,"vw":5.561029},{"c":6.0006,"h":6.06,"l":5.84,"n":274,"o":5.96,"t":"2026-10-19T08:00:00Z","v":87753,"vw":5.984419},{"c":6,"h":6.03,"l":6,"n":34,"o":6.01,"t":"2026-10-19T08:05:00Z","v":10027,"vw":6.014958},{"c":5.99,"h":5.99,"l":5.97,"n":9,"o":5.99,"t":"2026-10-19T08:10:00Z","v":3308,"vw":5.984365},{"c":5.97,"h":5.98,"l":5.97,"n":39,"o":5.98,"t":"2026-10-19T08:15:00Z","v":14098,"vw":5.970144},{"c":5.99,"h":5.99,"l":5.98,"n":17,"o":5.98,"t":"2026-10-19T08:20:00Z","v":5161,"vw":5.989092},{"c":6,"h":6.01,"l":6,"n":153,"o":6,"t":"2026-10-19T08:25:00Z","v":36447,"vw":6.002675},{"c":6.01,"h":6.02,"l":6.01,"n":17,"o":6.01,"t":"2026-10-19T08:30:00Z","v":2724,"vw":6.011961},{"c":6.02,"h":6.02,"l":6.01,"n":5,"o":6.01,"t":"2026-10-19T08:35:00Z","v":673,"vw":6.01245},{"c":6.01,"h":6.0203,"l":6.01,"n":15,"o":6.02,"t":"2026-10-19T08:40:00Z","v":6147,"vw":6.017316},{"c":5.985,"h":5.99,"l":5.985,"n":3,"o":5.99,"t":"2026-10-19T08:55:00Z","v":400,"vw":5.98875},{"c":5.98,"h":5.98,"l":5.96,"n":9,"o":5.98,"t":"2026-10-19T09:00:00Z","v":3287,"vw":5.976999},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-19T09:05:00Z","v":200,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":3,"o":5.98,"t":"2026-10-19T09:10:00Z","v":392,"vw":5.98},{"c":6,"h":6,"l":5.99,"n":5,"o":5.99,"t":"2026-10-19T09:15:00Z","v":1495,"vw":5.990673},{"c":6,"h":6,"l":6,"n":18,"o":6,"t":"2026-10-19T09:20:00Z","v":2905,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":26,"o":6.01,"t":"2026-10-19T09:30:00Z","v":3225,"vw":6.01},{"c":6,"h":6.01,"l":6,"n":18,"o":6.01,"t":"2026-10-19T09:35:00Z","v":4976,"vw":6.000337},{"c":6.01,"h":6.01,"l":6,"n":28,"o":6,"t":"2026-10-19T09:40:00Z","v":8676,"vw":6.008657},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-19T09:50:00Z","v":607,"vw":6.02},{"c":6.0393,"h":6.0393,"l":6.0393,"n":3,"o":6.0393,"t":"2026-10-19T09:55:00Z","v":2120,"vw":6.0393},{"c":6.06,"h":6.06,"l":6.05,"n":11,"o":6.05,"t":"2026-10-19T10:00:00Z","v":2500,"vw":6.055925},{"c":6.08,"h":6.08,"l":6.059,"n":15,"o":6.059,"t":"2026-10-19T10:05:00Z","v":4621,"vw":6.070337},{"c":6.08,"h":6.08,"l":6.08,"n":8,"o":6.08,"t":"2026-10-19T10:10:00Z","v":1523,"vw":6.08},{"c":6.07,"h":6.0796,"l":6.07,"n":6,"o":6.07,"t":"2026-10-19T10:15:00Z","v":1849,"vw":6.070795},{"c":6.045,"h":6.05,"l":6.04,"n":6,"o":6.05,"t":"2026-10-19T10:20:00Z","v":651,"vw":6.044231},{"c":6.03,"h":6.0394,"l":6.03,"n":8,"o":6.0394,"t":"2026-10-19T10:25:00Z","v":2771,"vw":6.031788},{"c":6.03,"h":6.03,"l":6.015,"n":47,"o":6.02,"t":"2026-10-19T10:30:00Z","v":4212,"vw":6.019598},{"c":6.07,"h":6.08,"l":6.01,"n":28,"o":6.03,"t":"2026-10-19T10:35:00Z","v":3132,"vw":6.036745},{"c":6.09,"h":6.09,"l":6.05,"n":22,"o":6.05,"t":"2026-10-19T10:40:00Z","v":2951,"vw":6.087743},{"c":6.13,"h":6.1382,"l":6.08,"n":16,"o":6.08,"t":"2026-10-19T10:45:00Z","v":4398,"vw":6.109381},{"c":6.13,"h":6.13,"l":6.11,"n":13,"o":6.1277,"t":"2026-10-19T10:50:00Z","v":2477,"vw":6.122053},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-19T10:55:00Z","v":1000,"vw":6.12},{"c":6.08,"h":6.14,"l":6.08,"n":88,"o":6.12,"t":"2026-10-19T11:00:00Z","v":21700,"vw":6.121138},{"c":6.0604,"h":6.069,"l":6.05,"n":25,"o":6.069,"t":"2026-10-19T11:05:00Z","v":8024,"vw":6.051651},{"c":6.05,"h":6.0685,"l":6.05,"n":4,"o":6.0685,"t":"2026-10-19T11:10:00Z","v":1450,"vw":6.059569},{"c":6.0499,"h":6.0499,"l":6.03,"n":6,"o":6.0495,"t":"2026-10-19T11:15:00Z","v":1546,"vw":6.04687},{"c":6.04,"h":6.06,"l":6.04,"n":20,"o":6.06,"t":"2026-10-19T11:20:00Z","v":4669,"vw":6.045727},{"c":6.0491,"h":6.0491,"l":6.04,"n":2,"o":6.04,"t":"2026-10-19T11:25:00Z","v":350,"vw":6.0426},{"c":5.98,"h":6.02,"l":5.98,"n":33,"o":6.02,"t":"2026-10-19T11:30:00Z","v":7208,"vw":5.995361},{"c":6,"h":6,"l":5.9702,"n":12,"o":5.9702,"t":"2026-10-19T11:35:00Z","v":3739,"vw":5.977523},{"c":6,"h":6.005,"l":5.99,"n":13,"o":5.99,"t":"2026-10-19T11:40:00Z","v":4220,"vw":5.997526},{"c":6.05,"h":6.05,"l":6.02,"n":9,"o":6.02,"t":"2026-10-19T11:45:00Z","v":1511,"vw":6.029619},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-19T11:50:00Z","v":2003,"vw":6.05},{"c":6.09,"h":6.09,"l":6.05,"n":26,"o":6.055,"t":"2026-10-19T11:55:00Z","v":6166,"vw":6.066217},{"c":6.1,"h":6.1,"l":6.07,"n":22,"o":6.079,"t":"2026-10-19T12:00:00Z","v":6522,"vw":6.090866},{"c":6.13,"h":6.13,"l":6.11,"n":9,"o":6.11,"t":"2026-10-19T12:05:00Z","v":1173,"vw":6.126581},{"c":6.14,"h":6.14,"l":6.11,"n":117,"o":6.13,"t":"2026-10-19T12:10:00Z","v":66796,"vw":6.120939},{"c":6.1,"h":6.14,"l":6.095,"n":31,"o":6.14,"t":"2026-10-19T12:15:00Z","v":11945,"vw":6.111956},{"c":6.08,"h":6.11,"l":6.08,"n":13,"o":6.11,"t":"2026-10-19T12:20:00Z","v":8526,"vw":6.106006},{"c":6.1,"h":6.1,"l":6.0996,"n":3,"o":6.0996,"t":"2026-10-19T12:25:00Z","v":761,"vw":6.099935},{"c":6.1,"h":6.1,"l":6.0802,"n":16,"o":6.0802,"t":"2026-10-19T12:30:00Z","v":4160,"vw":6.089951},{"c":6.09,"h":6.11,"l":6.09,"n":32,"o":6.1,"t":"2026-10-19T12:35:00Z","v":12926,"vw":6.097108},{"c":6.078,"h":6.085,"l":6.078,"n":24,"o":6.08,"t":"2026-10-19T12:40:00Z","v":5144,"vw":6.080022},{"c":6.09,"h":6.09,"l":6.0701,"n":28,"o":6.0701,"t":"2026-10-19T12:45:00Z","v":5868,"vw":6.079168},{"c":6.1085,"h":6.1085,"l":6.09,"n":5,"o":6.09,"t":"2026-10-19T12:50:00Z","v":1737,"vw":6.107344},{"c":6.08,"h":6.099,"l":6.08,"n":18,"o":6.099,"t":"2026-10-19T12:55:00Z","v":5909,"vw":6.087494},{"c":6.12,"h":6.12,"l":6.09,"n":14,"o":6.1,"t":"2026-10-19T13:00:00Z","v":9942,"vw":6.100576},{"c":6.12,"h":6.1399,"l":6.12,"n":17,"o":6.1399,"t":"2026-10-19T13:05:00Z","v":7259,"vw":6.132365},{"c":6.1399,"h":6.16,"l":6.13,"n":39,"o":6.13,"t":"2026-10-19T13:10:00Z","v":13096,"vw":6.143435},{"c":6.19,"h":6.2,"l":6.13,"n":88,"o":6.14,"t":"2026-10-19T13:15:00Z","v":59565,"vw":6.17507},{"c":6.185,"h":6.2,"l":6.1714,"n":55,"o":6.19,"t":"2026-10-19T13:20:00Z","v":39581,"vw":6.186488},{"c":6.1298,"h":6.21,"l":6.125,"n":197,"o":6.19,"t":"2026-10-19T13:25:00Z","v":90818,"vw":6.158263},{"c":6.34,"h":6.37,"l":6.12,"n":1129,"o":6.14,"t":"2026-10-19T13:30:00Z","v":566058,"vw":6.272653},{"c":6.31,"h":6.415,"l":6.26,"n":958,"o":6.34,"t":"2026-10-19T13:35:00Z","v":442695,"vw":6.325641},{"c":6.35,"h":6.3886,"l":6.2001,"n":380,"o":6.31,"t":"2026-10-19T13:40:00Z","v":163210,"vw":6.285672},{"c":6.47,"h":6.47,"l":6.34,"n":315,"o":6.34,"t":"2026-10-19T13:45:00Z","v":144552,"vw":6.393308},{"c":6.47,"h":6.53,"l":6.435,"n":644,"o":6.4767,"t":"2026-10-19T13:50:00Z","v":385743,"vw":6.486746},{"c":6.37,"h":6.45,"l":6.335,"n":319,"o":6.45,"t":"2026-10-19T13:55:00Z","v":204295,"vw":6.402054},{"c":6.18,"h":6.38,"l":6.16,"n":538,"o":6.38,"t":"2026-10-19T14:00:00Z","v":341813,"vw":6.293817},{"c":6.255,"h":6.295,"l":6.1735,"n":259,"o":6.19,"t":"2026-10-19T14:05:00Z","v":177445,"vw":6.250717},{"c":6.325,"h":6.35,"l":6.26,"n":149,"o":6.26,"t":"2026-10-19T14:10:00Z","v":134746,"vw":6.298794},{"c":6.41,"h":6.4298,"l":6.33,"n":243,"o":6.33,"t":"2026-10-19T14:15:00Z","v":259543,"vw":6.380497},{"c":6.4301,"h":6.47,"l":6.41,"n":155,"o":6.41,"t":"2026-10-19T14:20:00Z","v":120542,"vw":6.446541},{"c":6.3699,"h":6.45,"l":6.3699,"n":165,"o":6.43,"t":"2026-10-19T14:25:00Z","v":139754,"vw":6.399484},{"c":6.36,"h":6.385,"l":6.32,"n":150,"o":6.37,"t":"2026-10-19T14:30:00Z","v":200379,"vw":6.353092},{"c":6.39,"h":6.42,"l":6.37,"n":66,"o":6.37,"t":"2026-10-19T14:35:00Z","v":25010,"vw":6.384811},{"c":6.4261,"h":6.43,"l":6.4,"n":96,"o":6.4,"t":"2026-10-19T14:40:00Z","v":66277,"vw":6.415484},{"c":6.4,"h":6.47,"l":6.39,"n":145,"o":6.43,"t":"2026-10-19T14:45:00Z","v":106899,"vw":6.441702},{"c":6.4065,"h":6.4065,"l":6.38,"n":64,"o":6.3999,"t":"2026-10-19T14:50:00Z","v":23538,"vw":6.388935},{"c":6.37,"h":6.425,"l":6.37,"n":48,"o":6.3901,"t":"2026-10-19T14:55:00Z","v":17821,"vw":6.40087},{"c":6.3811,"h":6.385,"l":6.3642,"n":46,"o":6.37,"t":"2026-10-19T15:00:00Z","v":18025,"vw":6.377098},{"c":6.39,"h":6.42,"l":6.37,"n":68,"o":6.3895,"t":"2026-10-19T15:05:00Z","v":35350,"vw":6.397902},{"c":6.37,"h":6.405,"l":6.35,"n":53,"o":6.3806,"t":"2026-10-19T15:10:00Z","v":23097,"vw":6.373111},{"c":6.455,"h":6.46,"l":6.3841,"n":81,"o":6.3841,"t":"2026-10-19T15:15:00Z","v":55471,"vw":6.437638},{"c":6.5185,"h":6.5199,"l":6.445,"n":150,"o":6.455,"t":"2026-10-19T15:20:00Z","v":107585,"vw":6.467873},{"c":6.45,"h":6.52,"l":6.4401,"n":116,"o":6.52,"t":"2026-10-19T15:25:00Z","v":91464,"vw":6.473055},{"c":6.46,"h":6.49,"l":6.46,"n":75,"o":6.47,"t":"2026-10-19T15:30:00Z","v":46620,"vw":6.470148},{"c":6.45,"h":6.47,"l":6.44,"n":72,"o":6.45,"t":"2026-10-19T15:35:00Z","v":89750,"vw":6.457251},{"c":6.47,"h":6.47,"l":6.42,"n":73,"o":6.4499,"t":"2026-10-19T15:40:00Z","v":70684,"vw":6.455728},{"c":6.475,"h":6.48,"l":6.445,"n":53,"o":6.47,"t":"2026-10-19T15:45:00Z","v":40753,"vw":6.467104},{"c":6.5,"h":6.535,"l":6.4701,"n":95,"o":6.4701,"t":"2026-10-19T15:50:00Z","v":76683,"vw":6.504723},{"c":6.475,"h":6.5099,"l":6.46,"n":62,"o":6.5099,"t":"2026-10-19T15:55:00Z","v":47382,"vw":6.477923},{"c":6.43,"h":6.475,"l":6.4,"n":98,"o":6.47,"t":"2026-10-19T16:00:00Z","v":58904,"vw":6.416924},{"c":6.41,"h":6.435,"l":6.3903,"n":37,"o":6.43,"t":"2026-10-19T16:05:00Z","v":93791,"vw":6.399568},{"c":6.4342,"h":6.45,"l":6.4105,"n":35,"o":6.4105,"t":"2026-10-19T16:10:00Z","v":31179,"vw":6.437126},{"c":6.39,"h":6.4359,"l":6.39,"n":21,"o":6.435,"t":"2026-10-19T16:15:00Z","v":5741,"vw":6.410373},{"c":6.38,"h":6.4,"l":6.3741,"n":68,"o":6.395,"t":"2026-10-19T16:20:00Z","v":28456,"vw":6.385585},{"c":6.355,"h":6.385,"l":6.34,"n":61,"o":6.385,"t":"2026-10-19T16:25:00Z","v":27560,"vw":6.359544},{"c":6.35,"h":6.35,"l":6.3201,"n":81,"o":6.35,"t":"2026-10-19T16:30:00Z","v":35955,"vw":6.342467},{"c":6.36,"h":6.3799,"l":6.345,"n":87,"o":6.355,"t":"2026-10-19T16:35:00Z","v":218702,"vw":6.363522},{"c":6.385,"h":6.405,"l":6.36,"n":47,"o":6.36,"t":"2026-10-19T16:40:00Z","v":43393,"vw":6.393209},{"c":6.31,"h":6.38,"l":6.3,"n":51,"o":6.38,"t":"2026-10-19T16:45:00Z","v":26747,"vw":6.326729},{"c":6.275,"h":6.31,"l":6.275,"n":85,"o":6.3,"t":"2026-10-19T16:50:00Z","v":47445,"vw":6.292135},{"c":6.27,"h":6.3065,"l":6.265,"n":63,"o":6.27,"t":"2026-10-19T16:55:00Z","v":35558,"vw":6.275597},{"c":6.29,"h":6.31,"l":6.27,"n":36,"o":6.27,"t":"2026-10-19T17:00:00Z","v":17680,"vw":6.292872},{"c":6.28,"h":6.3,"l":6.28,"n":16,"o":6.2965,"t":"2026-10-19T17:05:00Z","v":4814,"vw":6.285441},{"c":6.29,"h":6.29,"l":6.275,"n":23,"o":6.275,"t":"2026-10-19T17:10:00Z","v":9976,"vw":6.285776},{"c":6.28,"h":6.3,"l":6.28,"n":22,"o":6.285,"t":"2026-10-19T17:15:00Z","v":9796,"vw":6.285484},{"c":6.24,"h":6.2603,"l":6.24,"n":43,"o":6.2603,"t":"2026-10-19T17:20:00Z","v":17596,"vw":6.246126},{"c":6.2871,"h":6.29,"l":6.261,"n":53,"o":6.27,"t":"2026-10-19T17:25:00Z","v":27414,"vw":6.284693},{"c":6.28,"h":6.29,"l":6.275,"n":34,"o":6.29,"t":"2026-10-19T17:30:00Z","v":35773,"vw":6.279992},{"c":6.265,"h":6.28,"l":6.265,"n":30,"o":6.275,"t":"2026-10-19T17:35:00Z","v":10751,"vw":6.274153},{"c":6.26,"h":6.2711,"l":6.25,"n":50,"o":6.2711,"t":"2026-10-19T17:40:00Z","v":29920,"vw":6.261022},{"c":6.25,"h":6.26,"l":6.235,"n":51,"o":6.26,"t":"2026-10-19T17:45:00Z","v":31196,"vw":6.24307},{"c":6.26,"h":6.265,"l":6.255,"n":23,"o":6.255,"t":"2026-10-19T17:50:00Z","v":8763,"vw":6.260388},{"c":6.31,"h":6.3184,"l":6.2505,"n":45,"o":6.26,"t":"2026-10-19T17:55:00Z","v":20843,"vw":6.291225},{"c":6.275,"h":6.33,"l":6.255,"n":36,"o":6.32,"t":"2026-10-19T18:00:00Z","v":27116,"vw":6.299865},{"c":6.2599,"h":6.28,"l":6.2599,"n":24,"o":6.275,"t":"2026-10-19T18:05:00Z","v":5420,"vw":6.270734},{"c":6.28,"h":6.28,"l":6.26,"n":28,"o":6.27,"t":"2026-10-19T18:10:00Z","v":6397,"vw":6.27344},{"c":6.27,"h":6.28,"l":6.2699,"n":15,"o":6.2739,"t":"2026-10-19T18:15:00Z","v":3977,"vw":6.273934},{"c":6.25,"h":6.27,"l":6.25,"n":19,"o":6.27,"t":"2026-10-19T18:20:00Z","v":4856,"vw":6.25686},{"c":6.23,"h":6.24,"l":6.2138,"n":48,"o":6.2392,"t":"2026-10-19T18:25:00Z","v":43051,"vw":6.221078},{"c":6.215,"h":6.235,"l":6.21,"n":37,"o":6.23,"t":"2026-10-19T18:30:00Z","v":15671,"vw":6.229734},{"c":6.235,"h":6.235,"l":6.2,"n":35,"o":6.2,"t":"2026-10-19T18:35:00Z","v":3245,"vw":6.222264},{"c":6.2756,"h":6.28,"l":6.25,"n":22,"o":6.25,"t":"2026-10-19T18:40:00Z","v":10451,"vw":6.265171},{"c":6.25,"h":6.295,"l":6.25,"n":13,"o":6.295,"t":"2026-10-19T18:45:00Z","v":5625,"vw":6.272344},{"c":6.2501,"h":6.275,"l":6.2499,"n":24,"o":6.275,"t":"2026-10-19T18:50:00Z","v":6708,"vw":6.25913},{"c":6.25,"h":6.26,"l":6.25,"n":9,"o":6.26,"t":"2026-10-19T18:55:00Z","v":4001,"vw":6.25325},{"c":6.295,"h":6.31,"l":6.26,"n":26,"o":6.26,"t":"2026-10-19T19:00:00Z","v":4404,"vw":6.286859},{"c":6.2803,"h":6.3001,"l":6.2799,"n":12,"o":6.3001,"t":"2026-10-19T19:05:00Z","v":6466,"vw":6.288075},{"c":6.275,"h":6.28,"l":6.27,"n":14,"o":6.275,"t":"2026-10-19T19:10:00Z","v":4597,"vw":6.271962},{"c":6.3174,"h":6.3174,"l":6.275,"n":27,"o":6.275,"t":"2026-10-19T19:15:00Z","v":20555,"vw":6.294565},{"c":6.335,"h":6.335,"l":6.3067,"n":32,"o":6.32,"t":"2026-10-19T19:20:00Z","v":10312,"vw":6.318931},{"c":6.31,"h":6.32,"l":6.29,"n":23,"o":6.32,"t":"2026-10-19T19:25:00Z","v":7083,"vw":6.309976},{"c":6.35,"h":6.35,"l":6.3,"n":39,"o":6.305,"t":"2026-10-19T19:30:00Z","v":8924,"vw":6.33564},{"c":6.38,"h":6.39,"l":6.345,"n":66,"o":6.345,"t":"2026-10-19T19:35:00Z","v":37731,"vw":6.371068},{"c":6.37,"h":6.3995,"l":6.37,"n":41,"o":6.38,"t":"2026-10-19T19:40:00Z","v":19634,"vw":6.383755},{"c":6.33,"h":6.345,"l":6.325,"n":36,"o":6.345,"t":"2026-10-19T19:45:00Z","v":48325,"vw":6.337713},{"c":6.24,"h":6.32,"l":6.2,"n":109,"o":6.32,"t":"2026-10-19T19:50:00Z","v":106997,"vw":6.239933},{"c":6.238,"h":6.275,"l":6.23,"n":79,"o":6.24,"t":"2026-10-19T19:55:00Z","v":82797,"vw":6.233949},{"c":6.2309,"h":6.24,"l":6.23,"n":21,"o":6.24,"t":"2026-10-19T20:00:00Z","v":13223,"vw":6.237763},{"c":6.22,"h":6.23,"l":6.21,"n":11,"o":6.23,"t":"2026-10-19T20:05:00Z","v":9049,"vw":6.224684},{"c":6.24,"h":6.24,"l":6.2306,"n":5,"o":6.2306,"t":"2026-10-19T20:20:00Z","v":3405,"vw":6.239018},{"c":6.2492,"h":6.2492,"l":6.2492,"n":1,"o":6.2492,"t":"2026-10-19T20:25:00Z","v":100,"vw":6.2492},{"c":6.26,"h":6.26,"l":6.25,"n":4,"o":6.25,"t":"2026-10-19T20:50:00Z","v":277,"vw":6.256109},{"c":6.25,"h":6.2835,"l":6.25,"n":4,"o":6.2835,"t":"2026-10-19T20:55:00Z","v":1103,"vw":6.265269},{"c":6.274,"h":6.274,"l":6.274,"n":2,"o":6.274,"t":"2026-10-19T21:05:00Z","v":241,"vw":6.274},{"c":6.26,"h":6.27,"l":6.26,"n":4,"o":6.27,"t":"2026-10-19T21:10:00Z","v":935,"vw":6.265562},{"c":6.2897,"h":6.2897,"l":6.2897,"n":2,"o":6.2897,"t":"2026-10-19T21:15:00Z","v":300,"vw":6.2897},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-19T21:40:00Z","v":957,"vw":6.29},{"c":6.25,"h":6.2834,"l":6.25,"n":4,"o":6.2834,"t":"2026-10-19T21:50:00Z","v":500,"vw":6.25835},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-19T22:15:00Z","v":406,"vw":6.27},{"c":6.29,"h":6.3,"l":6.29,"n":5,"o":6.3,"t":"2026-10-19T22:25:00Z","v":1461,"vw":6.291023},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-19T22:30:00Z","v":634,"vw":6.3},{"c":6.32,"h":6.33,"l":6.32,"n":9,"o":6.32,"t":"2026-10-19T22:50:00Z","v":38906,"vw":6.326426},{"c":6.34,"h":6.34,"l":6.33,"n":11,"o":6.33,"t":"2026-10-19T22:55:00Z","v":11475,"vw":6.331569},{"c":6.35,"h":6.35,"l":6.3201,"n":7,"o":6.3201,"t":"2026-10-19T23:00:00Z","v":2265,"vw":6.34102},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-19T23:05:00Z","v":300,"vw":6.34},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-19T23:15:00Z","v":100,"vw":6.32},{"c":6.33,"h":6.33,"l":6.31,"n":7,"o":6.31,"t":"2026-10-19T23:20:00Z","v":1300,"vw":6.321538},{"c":6.3003,"h":6.3003,"l":6.3003,"n":1,"o":6.3003,"t":"2026-10-19T23:25:00Z","v":2000,"vw":6.3003},{"c":6.3,"h":6.3,"l":6.3,"n":9,"o":6.3,"t":"2026-10-19T23:30:00Z","v":244,"vw":6.3},{"c":6.2897,"h":6.2897,"l":6.2897,"n":1,"o":6.2897,"t":"2026-10-19T23:40:00Z","v":470,"vw":6.2897},{"c":6.25,"h":6.28,"l":6.24,"n":16,"o":6.28,"t":"2026-10-19T23:45:00Z","v":3386,"vw":6.251471},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-19T23:50:00Z","v":1000,"vw":6.24},{"c":6.28,"h":6.28,"l":6.24,"n":6,"o":6.24,"t":"2026-10-19T23:55:00Z","v":1029,"vw":6.249877},{"c":5.925,"h":6.07,"l":5.92,"n":183,"o":5.94,"t":"2026-10-20T08:00:00Z","v":51647,"vw":5.976034},{"c":5.91,"h":5.92,"l":5.905,"n":48,"o":5.92,"t":"2026-10-20T08:05:00Z","v":16266,"vw":5.912584},{"c":5.95,"h":5.95,"l":5.94,"n":9,"o":5.95,"t":"2026-10-20T08:10:00Z","v":3462,"vw":5.9474},{"c":5.97,"h":5.98,"l":5.97,"n":3,"o":5.98,"t":"2026-10-20T08:15:00Z","v":1891,"vw":5.977885},{"c":5.96,"h":5.96,"l":5.95,"n":40,"o":5.95,"t":"2026-10-20T08:20:00Z","v":11754,"vw":5.959821},{"c":5.96,"h":5.98,"l":5.96,"n":22,"o":5.96,"t":"2026-10-20T08:25:00Z","v":5480,"vw":5.968145},{"c":5.97,"h":5.97,"l":5.95,"n":15,"o":5.95,"t":"2026-10-20T08:30:00Z","v":4767,"vw":5.962826},{"c":5.9896,"h":6,"l":5.98,"n":55,"o":5.98,"t":"2026-10-20T08:35:00Z","v":17152,"vw":5.992948},{"c":5.94,"h":5.98,"l":5.94,"n":15,"o":5.98,"t":"2026-10-20T08:45:00Z","v":5700,"vw":5.958421},{"c":5.93,"h":5.9306,"l":5.93,"n":12,"o":5.9306,"t":"2026-10-20T08:50:00Z","v":2436,"vw":5.930052},{"c":5.93,"h":5.93,"l":5.92,"n":16,"o":5.92,"t":"2026-10-20T08:55:00Z","v":4586,"vw":5.921944},{"c":5.86,"h":5.93,"l":5.86,"n":124,"o":5.93,"t":"2026-10-20T09:00:00Z","v":26419,"vw":5.890476},{"c":5.82,"h":5.86,"l":5.82,"n":64,"o":5.86,"t":"2026-10-20T09:05:00Z","v":15775,"vw":5.840542},{"c":5.82,"h":5.83,"l":5.81,"n":56,"o":5.82,"t":"2026-10-20T09:10:00Z","v":13057,"vw":5.816197},{"c":5.85,"h":5.86,"l":5.83,"n":46,"o":5.83,"t":"2026-10-20T09:15:00Z","v":10647,"vw":5.846086},{"c":5.86,"h":5.86,"l":5.86,"n":10,"o":5.86,"t":"2026-10-20T09:20:00Z","v":1751,"vw":5.86},{"c":5.88,"h":5.88,"l":5.86,"n":9,"o":5.86,"t":"2026-10-20T09:25:00Z","v":2371,"vw":5.874185},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-10-20T09:30:00Z","v":181,"vw":5.89},{"c":5.87,"h":5.89,"l":5.86,"n":18,"o":5.89,"t":"2026-10-20T09:35:00Z","v":3649,"vw":5.873623},{"c":5.86,"h":5.87,"l":5.86,"n":12,"o":5.86,"t":"2026-10-20T09:40:00Z","v":3414,"vw":5.860883},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-20T09:45:00Z","v":400,"vw":5.85},{"c":5.8609,"h":5.8609,"l":5.85,"n":25,"o":5.85,"t":"2026-10-20T09:50:00Z","v":5155,"vw":5.850705},{"c":5.9,"h":5.9,"l":5.87,"n":35,"o":5.87,"t":"2026-10-20T09:55:00Z","v":17769,"vw":5.876556},{"c":5.87,"h":5.88,"l":5.87,"n":7,"o":5.88,"t":"2026-10-20T10:00:00Z","v":930,"vw":5.876471},{"c":5.88,"h":5.88,"l":5.88,"n":15,"o":5.88,"t":"2026-10-20T10:05:00Z","v":2150,"vw":5.88},{"c":5.89,"h":5.89,"l":5.88,"n":15,"o":5.89,"t":"2026-10-20T10:10:00Z","v":5000,"vw":5.885971},{"c":5.87,"h":5.88,"l":5.87,"n":8,"o":5.88,"t":"2026-10-20T10:15:00Z","v":1880,"vw":5.873617},{"c":5.86,"h":5.86,"l":5.85,"n":16,"o":5.86,"t":"2026-10-20T10:20:00Z","v":10300,"vw":5.858471},{"c":5.84,"h":5.85,"l":5.84,"n":10,"o":5.85,"t":"2026-10-20T10:25:00Z","v":2931,"vw":5.845862},{"c":5.85,"h":5.85,"l":5.84,"n":8,"o":5.84,"t":"2026-10-20T10:30:00Z","v":2600,"vw":5.849231},{"c":5.85,"h":5.85,"l":5.85,"n":12,"o":5.85,"t":"2026-10-20T10:35:00Z","v":3297,"vw":5.85},{"c":5.82,"h":5.83,"l":5.81,"n":27,"o":5.83,"t":"2026-10-20T10:40:00Z","v":5322,"vw":5.817948},{"c":5.84,"h":5.84,"l":5.82,"n":17,"o":5.82,"t":"2026-10-20T10:45:00Z","v":4105,"vw":5.826894},{"c":5.85,"h":5.85,"l":5.83,"n":24,"o":5.84,"t":"2026-10-20T10:50:00Z","v":6392,"vw":5.842451},{"c":5.85,"h":5.86,"l":5.85,"n":19,"o":5.86,"t":"2026-10-20T10:55:00Z","v":4087,"vw":5.855861},{"c":5.8306,"h":5.85,"l":5.795,"n":165,"o":5.85,"t":"2026-10-20T11:00:00Z","v":42377,"vw":5.821728},{"c":5.83,"h":5.84,"l":5.81,"n":69,"o":5.83,"t":"2026-10-20T11:05:00Z","v":24861,"vw":5.824045},{"c":5.83,"h":5.83,"l":5.81,"n":69,"o":5.83,"t":"2026-10-20T11:10:00Z","v":34017,"vw":5.818344},{"c":5.81,"h":5.83,"l":5.8,"n":28,"o":5.83,"t":"2026-10-20T11:15:00Z","v":8641,"vw":5.818461},{"c":5.83,"h":5.83,"l":5.81,"n":26,"o":5.82,"t":"2026-10-20T11:20:00Z","v":8219,"vw":5.819351},{"c":5.7805,"h":5.83,"l":5.7805,"n":44,"o":5.83,"t":"2026-10-20T11:25:00Z","v":16164,"vw":5.8021},{"c":5.78,"h":5.8,"l":5.78,"n":51,"o":5.79,"t":"2026-10-20T11:30:00Z","v":25033,"vw":5.788552},{"c":5.86,"h":5.86,"l":5.7806,"n":52,"o":5.7806,"t":"2026-10-20T11:35:00Z","v":15528,"vw":5.825606},{"c":5.84,"h":5.8699,"l":5.84,"n":18,"o":5.86,"t":"2026-10-20T11:40:00Z","v":8658,"vw":5.853877},{"c":5.82,"h":5.84,"l":5.82,"n":35,"o":5.84,"t":"2026-10-20T11:45:00Z","v":18523,"vw":5.828937},{"c":5.83,"h":5.83,"l":5.8199,"n":13,"o":5.82,"t":"2026-10-20T11:50:00Z","v":6029,"vw":5.820505},{"c":5.84,"h":5.84,"l":5.8206,"n":23,"o":5.83,"t":"2026-10-20T11:55:00Z","v":13589,"vw":5.830116},{"c":5.8207,"h":5.85,"l":5.82,"n":42,"o":5.84,"t":"2026-10-20T12:00:00Z","v":11788,"vw":5.841032},{"c":5.79,"h":5.83,"l":5.79,"n":84,"o":5.83,"t":"2026-10-20T12:05:00Z","v":19246,"vw":5.804846},{"c":5.78,"h":5.79,"l":5.78,"n":67,"o":5.78,"t":"2026-10-20T12:10:00Z","v":12647,"vw":5.782666},{"c":5.84,"h":5.84,"l":5.79,"n":43,"o":5.79,"t":"2026-10-20T12:15:00Z","v":12316,"vw":5.81013},{"c":5.84,"h":5.84,"l":5.82,"n":20,"o":5.84,"t":"2026-10-20T12:20:00Z","v":6907,"vw":5.828206},{"c":5.83,"h":5.86,"l":5.83,"n":42,"o":5.85,"t":"2026-10-20T12:25:00Z","v":5587,"vw":5.840285},{"c":5.82,"h":5.82,"l":5.8,"n":40,"o":5.82,"t":"2026-10-20T12:30:00Z","v":6768,"vw":5.812313},{"c":5.88,"h":5.88,"l":5.81,"n":55,"o":5.82,"t":"2026-10-20T12:35:00Z","v":8594,"vw":5.855679},{"c":5.92,"h":5.92,"l":5.86,"n":63,"o":5.88,"t":"2026-10-20T12:40:00Z","v":21696,"vw":5.904855},{"c":5.9006,"h":5.92,"l":5.88,"n":57,"o":5.92,"t":"2026-10-20T12:45:00Z","v":20354,"vw":5.899466},{"c":5.91,"h":5.91,"l":5.88,"n":36,"o":5.9,"t":"2026-10-20T12:50:00Z","v":7575,"vw":5.895603},{"c":5.92,"h":5.92,"l":5.9,"n":20,"o":5.908,"t":"2026-10-20T12:55:00Z","v":6076,"vw":5.90614},{"c":5.93,"h":5.93,"l":5.9,"n":34,"o":5.92,"t":"2026-10-20T13:00:00Z","v":5480,"vw":5.914779},{"c":5.9,"h":5.93,"l":5.9,"n":30,"o":5.93,"t":"2026-10-20T13:05:00Z","v":9100,"vw":5.918475},{"c":5.9,"h":5.93,"l":5.89,"n":34,"o":5.9,"t":"2026-10-20T13:10:00Z","v":11284,"vw":5.906318},{"c":5.93,"h":5.9399,"l":5.9,"n":52,"o":5.9,"t":"2026-10-20T13:15:00Z","v":17214,"vw":5.921001},{"c":5.91,"h":5.94,"l":5.91,"n":23,"o":5.94,"t":"2026-10-20T13:20:00Z","v":6994,"vw":5.927878},{"c":5.93,"h":5.94,"l":5.89,"n":86,"o":5.91,"t":"2026-10-20T13:25:00Z","v":18349,"vw":5.918784},{"c":5.94,"h":6.03,"l":5.86,"n":465,"o":5.91,"t":"2026-10-20T13:30:00Z","v":221915,"vw":5.938587},{"c":6.03,"h":6.11,"l":5.91,"n":595,"o":5.93,"t":"2026-10-20T13:35:00Z","v":291144,"vw":6.019839},{"c":6.01,"h":6.035,"l":5.92,"n":401,"o":6.03,"t":"2026-10-20T13:40:00Z","v":173620,"vw":5.99651},{"c":6.08,"h":6.08,"l":5.99,"n":343,"o":6,"t":"2026-10-20T13:45:00Z","v":146744,"vw":6.040575},{"c":6.07,"h":6.075,"l":6,"n":278,"o":6.07,"t":"2026-10-20T13:50:00Z","v":125215,"vw":6.02729},{"c":6.145,"h":6.165,"l":6.05,"n":251,"o":6.06,"t":"2026-10-20T13:55:00Z","v":180438,"vw":6.115928},{"c":6.16,"h":6.18,"l":6.12,"n":242,"o":6.155,"t":"2026-10-20T14:00:00Z","v":175127,"vw":6.15703},{"c":6.245,"h":6.29,"l":6.15,"n":290,"o":6.16,"t":"2026-10-20T14:05:00Z","v":164969,"vw":6.236298},{"c":6.2499,"h":6.275,"l":6.21,"n":216,"o":6.245,"t":"2026-10-20T14:10:00Z","v":115748,"vw":6.240592},{"c":6.285,"h":6.315,"l":6.24,"n":276,"o":6.24,"t":"2026-10-20T14:15:00Z","v":229176,"vw":6.282004},{"c":6.2729,"h":6.305,"l":6.205,"n":351,"o":6.295,"t":"2026-10-20T14:20:00Z","v":265845,"vw":6.244725},{"c":6.32,"h":6.355,"l":6.24,"n":160,"o":6.2705,"t":"2026-10-20T14:25:00Z","v":88539,"vw":6.301461},{"c":6.25,"h":6.325,"l":6.2201,"n":217,"o":6.31,"t":"2026-10-20T14:30:00Z","v":140168,"vw":6.272911},{"c":6.26,"h":6.28,"l":6.225,"n":171,"o":6.25,"t":"2026-10-20T14:35:00Z","v":87396,"vw":6.249211},{"c":6.28,"h":6.295,"l":6.25,"n":78,"o":6.25,"t":"2026-10-20T14:40:00Z","v":48445,"vw":6.277295},{"c":6.305,"h":6.3199,"l":6.275,"n":127,"o":6.275,"t":"2026-10-20T14:45:00Z","v":75109,"vw":6.296681},{"c":6.325,"h":6.33,"l":6.2799,"n":60,"o":6.31,"t":"2026-10-20T14:50:00Z","v":41415,"vw":6.310269},{"c":6.355,"h":6.38,"l":6.33,"n":121,"o":6.3301,"t":"2026-10-20T14:55:00Z","v":121310,"vw":6.364377},{"c":6.33,"h":6.35,"l":6.3199,"n":75,"o":6.34,"t":"2026-10-20T15:00:00Z","v":53721,"vw":6.336568},{"c":6.32,"h":6.34,"l":6.315,"n":67,"o":6.3301,"t":"2026-10-20T15:05:00Z","v":33330,"vw":6.330309},{"c":6.25,"h":6.32,"l":6.2,"n":212,"o":6.32,"t":"2026-10-20T15:10:00Z","v":97156,"vw":6.243411},{"c":6.3,"h":6.3286,"l":6.244,"n":82,"o":6.25,"t":"2026-10-20T15:15:00Z","v":50660,"vw":6.280519},{"c":6.29,"h":6.31,"l":6.275,"n":42,"o":6.305,"t":"2026-10-20T15:20:00Z","v":30843,"vw":6.281657},{"c":6.2835,"h":6.315,"l":6.28,"n":71,"o":6.305,"t":"2026-10-20T15:25:00Z","v":57699,"vw":6.295519},{"c":6.27,"h":6.285,"l":6.24,"n":52,"o":6.285,"t":"2026-10-20T15:30:00Z","v":28387,"vw":6.256627},{"c":6.205,"h":6.27,"l":6.19,"n":113,"o":6.27,"t":"2026-10-20T15:35:00Z","v":58172,"vw":6.228217},{"c":6.245,"h":6.2799,"l":6.22,"n":73,"o":6.22,"t":"2026-10-20T15:40:00Z","v":98842,"vw":6.254897},{"c":6.2546,"h":6.255,"l":6.225,"n":30,"o":6.235,"t":"2026-10-20T15:45:00Z","v":12609,"vw":6.239149},{"c":6.315,"h":6.315,"l":6.245,"n":65,"o":6.25,"t":"2026-10-20T15:50:00Z","v":35394,"vw":6.280188},{"c":6.33,"h":6.335,"l":6.3,"n":90,"o":6.31,"t":"2026-10-20T15:55:00Z","v":108221,"vw":6.319596},{"c":6.3001,"h":6.34,"l":6.2901,"n":34,"o":6.34,"t":"2026-10-20T16:00:00Z","v":10948,"vw":6.324948},{"c":6.31,"h":6.33,"l":6.305,"n":40,"o":6.305,"t":"2026-10-20T16:05:00Z","v":20986,"vw":6.316095},{"c":6.3,"h":6.31,"l":6.285,"n":28,"o":6.31,"t":"2026-10-20T16:10:00Z","v":13369,"vw":6.302344},{"c":6.27,"h":6.305,"l":6.27,"n":31,"o":6.3,"t":"2026-10-20T16:15:00Z","v":15461,"vw":6.293467},{"c":6.29,"h":6.29,"l":6.26,"n":32,"o":6.26,"t":"2026-10-20T16:20:00Z","v":12515,"vw":6.274768},{"c":6.305,"h":6.3165,"l":6.28,"n":49,"o":6.28,"t":"2026-10-20T16:25:00Z","v":31194,"vw":6.289564},{"c":6.325,"h":6.345,"l":6.31,"n":35,"o":6.31,"t":"2026-10-20T16:30:00Z","v":15831,"vw":6.32646},{"c":6.345,"h":6.36,"l":6.345,"n":32,"o":6.345,"t":"2026-10-20T16:35:00Z","v":7716,"vw":6.349304},{"c":6.305,"h":6.335,"l":6.3,"n":18,"o":6.335,"t":"2026-10-20T16:40:00Z","v":13099,"vw":6.320853},{"c":6.34,"h":6.34,"l":6.3,"n":50,"o":6.315,"t":"2026-10-20T16:45:00Z","v":41626,"vw":6.318037},{"c":6.2901,"h":6.3399,"l":6.29,"n":34,"o":6.3309,"t":"2026-10-20T16:50:00Z","v":17836,"vw":6.31643},{"c":6.28,"h":6.3,"l":6.275,"n":22,"o":6.2962,"t":"2026-10-20T16:55:00Z","v":7537,"vw":6.292733},{"c":6.295,"h":6.3,"l":6.275,"n":79,"o":6.3,"t":"2026-10-20T17:00:00Z","v":47349,"vw":6.285625},{"c":6.31,"h":6.32,"l":6.3,"n":23,"o":6.3,"t":"2026-10-20T17:05:00Z","v":8541,"vw":6.3097},{"c":6.33,"h":6.3429,"l":6.325,"n":13,"o":6.33,"t":"2026-10-20T17:10:00Z","v":6877,"vw":6.331386},{"c":6.33,"h":6.345,"l":6.33,"n":28,"o":6.335,"t":"2026-10-20T17:15:00Z","v":15133,"vw":6.338746},{"c":6.33,"h":6.35,"l":6.33,"n":15,"o":6.345,"t":"2026-10-20T17:20:00Z","v":3808,"vw":6.342425},{"c":6.34,"h":6.35,"l":6.33,"n":30,"o":6.33,"t":"2026-10-20T17:25:00Z","v":17273,"vw":6.334723},{"c":6.3389,"h":6.37,"l":6.332,"n":48,"o":6.34,"t":"2026-10-20T17:30:00Z","v":15376,"vw":6.352825},{"c":6.335,"h":6.35,"l":6.335,"n":15,"o":6.345,"t":"2026-10-20T17:35:00Z","v":7570,"vw":6.347259},{"c":6.34,"h":6.34,"l":6.34,"n":4,"o":6.34,"t":"2026-10-20T17:40:00Z","v":10201,"vw":6.34},{"c":6.29,"h":6.34,"l":6.29,"n":36,"o":6.34,"t":"2026-10-20T17:45:00Z","v":16702,"vw":6.310487},{"c":6.335,"h":6.335,"l":6.3,"n":25,"o":6.3,"t":"2026-10-20T17:50:00Z","v":9740,"vw":6.315674},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-20T17:55:00Z","v":4587,"vw":6.32},{"c":6.29,"h":6.325,"l":6.285,"n":48,"o":6.32,"t":"2026-10-20T18:00:00Z","v":29352,"vw":6.300301},{"c":6.28,"h":6.285,"l":6.2744,"n":10,"o":6.28,"t":"2026-10-20T18:05:00Z","v":5879,"vw":6.277906},{"c":6.29,"h":6.2966,"l":6.275,"n":35,"o":6.28,"t":"2026-10-20T18:10:00Z","v":17748,"vw":6.287084},{"c":6.2801,"h":6.295,"l":6.28,"n":27,"o":6.2901,"t":"2026-10-20T18:15:00Z","v":6686,"vw":6.289835},{"c":6.2775,"h":6.28,"l":6.275,"n":10,"o":6.28,"t":"2026-10-20T18:20:00Z","v":5159,"vw":6.278548},{"c":6.2799,"h":6.2799,"l":6.26,"n":28,"o":6.27,"t":"2026-10-20T18:25:00Z","v":12038,"vw":6.265694},{"c":6.245,"h":6.276,"l":6.245,"n":17,"o":6.276,"t":"2026-10-20T18:30:00Z","v":4755,"vw":6.250355},{"c":6.225,"h":6.24,"l":6.21,"n":37,"o":6.23,"t":"2026-10-20T18:35:00Z","v":11885,"vw":6.222884},{"c":6.195,"h":6.2399,"l":6.19,"n":28,"o":6.23,"t":"2026-10-20T18:40:00Z","v":16883,"vw":6.213127},{"c":6.1753,"h":6.2303,"l":6.16,"n":86,"o":6.19,"t":"2026-10-20T18:45:00Z","v":40057,"vw":6.19205},{"c":6.19,"h":6.195,"l":6.16,"n":99,"o":6.17,"t":"2026-10-20T18:50:00Z","v":133607,"vw":6.179914},{"c":6.24,"h":6.24,"l":6.215,"n":41,"o":6.215,"t":"2026-10-20T18:55:00Z","v":14883,"vw":6.229268},{"c":6.235,"h":6.25,"l":6.23,"n":32,"o":6.235,"t":"2026-10-20T19:00:00Z","v":21289,"vw":6.238506},{"c":6.26,"h":6.275,"l":6.24,"n":42,"o":6.24,"t":"2026-10-20T19:05:00Z","v":23241,"vw":6.263569},{"c":6.25,"h":6.257,"l":6.2337,"n":39,"o":6.255,"t":"2026-10-20T19:10:00Z","v":37443,"vw":6.247101},{"c":6.24,"h":6.255,"l":6.24,"n":37,"o":6.2499,"t":"2026-10-20T19:15:00Z","v":19215,"vw":6.249256},{"c":6.21,"h":6.23,"l":6.21,"n":52,"o":6.23,"t":"2026-10-20T19:20:00Z","v":32262,"vw":6.21841},{"c":6.19,"h":6.235,"l":6.185,"n":40,"o":6.215,"t":"2026-10-20T19:25:00Z","v":19358,"vw":6.21122},{"c":6.23,"h":6.2565,"l":6.19,"n":46,"o":6.19,"t":"2026-10-20T19:30:00Z","v":23684,"vw":6.232856},{"c":6.185,"h":6.225,"l":6.17,"n":48,"o":6.22,"t":"2026-10-20T19:35:00Z","v":29614,"vw":6.194035},{"c":6.2,"h":6.2114,"l":6.18,"n":71,"o":6.18,"t":"2026-10-20T19:40:00Z","v":36857,"vw":6.201435},{"c":6.19,"h":6.21,"l":6.175,"n":36,"o":6.2,"t":"2026-10-20T19:45:00Z","v":25683,"vw":6.193053},{"c":6.19,"h":6.21,"l":6.17,"n":186,"o":6.18,"t":"2026-10-20T19:50:00Z","v":84081,"vw":6.192167},{"c":6.17,"h":6.185,"l":6.155,"n":227,"o":6.18,"t":"2026-10-20T19:55:00Z","v":170125,"vw":6.171431},{"c":6.2,"h":6.23,"l":6.1612,"n":39,"o":6.17,"t":"2026-10-20T20:00:00Z","v":19009,"vw":6.188635},{"c":6.22,"h":6.22,"l":6.1687,"n":13,"o":6.1687,"t":"2026-10-20T20:05:00Z","v":4945,"vw":6.200415},{"c":6.211,"h":6.23,"l":6.211,"n":14,"o":6.22,"t":"2026-10-20T20:10:00Z","v":5296,"vw":6.222959},{"c":6.201,"h":6.21,"l":6.201,"n":12,"o":6.21,"t":"2026-10-20T20:15:00Z","v":1823,"vw":6.205685},{"c":6.1901,"h":6.2,"l":6.1901,"n":4,"o":6.2,"t":"2026-10-20T20:20:00Z","v":1665,"vw":6.194543},{"c":6.26,"h":6.26,"l":6.19,"n":8,"o":6.19,"t":"2026-10-20T20:30:00Z","v":1882,"vw":6.200884},{"c":6.2615,"h":6.27,"l":6.25,"n":7,"o":6.2503,"t":"2026-10-20T20:35:00Z","v":1842,"vw":6.255306},{"c":6.3,"h":6.3,"l":6.28,"n":9,"o":6.28,"t":"2026-10-20T20:45:00Z","v":6371,"vw":6.289531},{"c":6.39,"h":6.39,"l":6.33,"n":32,"o":6.33,"t":"2026-10-20T20:50:00Z","v":35799,"vw":6.375586},{"c":6.43,"h":6.43,"l":6.3546,"n":46,"o":6.3795,"t":"2026-10-20T20:55:00Z","v":51005,"vw":6.392345},{"c":6.42,"h":6.45,"l":6.4157,"n":25,"o":6.4157,"t":"2026-10-20T21:00:00Z","v":5516,"vw":6.435436},{"c":6.48,"h":6.5,"l":6.4496,"n":29,"o":6.4496,"t":"2026-10-20T21:05:00Z","v":9430,"vw":6.474044},{"c":6.46,"h":6.46,"l":6.4251,"n":9,"o":6.4512,"t":"2026-10-20T21:10:00Z","v":7937,"vw":6.442287},{"c":6.4375,"h":6.45,"l":6.4331,"n":7,"o":6.4401,"t":"2026-10-20T21:15:00Z","v":2733,"vw":6.43711},{"c":6.4014,"h":6.45,"l":6.4014,"n":20,"o":6.4362,"t":"2026-10-20T21:20:00Z","v":2809,"vw":6.421872},{"c":6.4697,"h":6.4697,"l":6.4697,"n":2,"o":6.4697,"t":"2026-10-20T21:30:00Z","v":210,"vw":6.4697},{"c":6.47,"h":6.47,"l":6.46,"n":9,"o":6.47,"t":"2026-10-20T21:35:00Z","v":2412,"vw":6.465652},{"c":6.42,"h":6.48,"l":6.42,"n":6,"o":6.48,"t":"2026-10-20T21:40:00Z","v":902,"vw":6.436573},{"c":6.45,"h":6.48,"l":6.45,"n":4,"o":6.48,"t":"2026-10-20T21:45:00Z","v":2573,"vw":6.469991},{"c":6.457,"h":6.457,"l":6.45,"n":6,"o":6.455,"t":"2026-10-20T21:50:00Z","v":613,"vw":6.454833},{"c":6.4369,"h":6.44,"l":6.4369,"n":3,"o":6.44,"t":"2026-10-20T21:55:00Z","v":500,"vw":6.43878},{"c":6.55,"h":6.55,"l":6.5,"n":40,"o":6.5,"t":"2026-10-20T22:00:00Z","v":5949,"vw":6.521807},{"c":6.53,"h":6.5541,"l":6.53,"n":12,"o":6.5541,"t":"2026-10-20T22:05:00Z","v":1764,"vw":6.548668},{"c":6.55,"h":6.55,"l":6.5387,"n":5,"o":6.54,"t":"2026-10-20T22:10:00Z","v":11698,"vw":6.539774},{"c":6.58,"h":6.58,"l":6.555,"n":19,"o":6.56,"t":"2026-10-20T22:15:00Z","v":6358,"vw":6.563862},{"c":6.56,"h":6.59,"l":6.56,"n":14,"o":6.59,"t":"2026-10-20T22:20:00Z","v":1692,"vw":6.57694},{"c":6.57,"h":6.59,"l":6.55,"n":20,"o":6.5592,"t":"2026-10-20T22:25:00Z","v":3475,"vw":6.582793},{"c":6.56,"h":6.58,"l":6.56,"n":4,"o":6.58,"t":"2026-10-20T22:30:00Z","v":245,"vw":6.570244},{"c":6.53,"h":6.53,"l":6.52,"n":7,"o":6.53,"t":"2026-10-20T22:35:00Z","v":1076,"vw":6.527108},{"c":6.5097,"h":6.54,"l":6.5003,"n":6,"o":6.54,"t":"2026-10-20T22:40:00Z","v":1070,"vw":6.522605},{"c":6.51,"h":6.51,"l":6.51,"n":7,"o":6.51,"t":"2026-10-20T22:45:00Z","v":806,"vw":6.51},{"c":6.53,"h":6.53,"l":6.52,"n":8,"o":6.52,"t":"2026-10-20T22:50:00Z","v":1604,"vw":6.523454},{"c":6.48,"h":6.51,"l":6.48,"n":11,"o":6.51,"t":"2026-10-20T23:00:00Z","v":2131,"vw":6.49928},{"c":6.48,"h":6.48,"l":6.41,"n":2,"o":6.41,"t":"2026-10-20T23:05:00Z","v":250,"vw":6.438},{"c":6.4224,"h":6.5,"l":6.4224,"n":6,"o":6.5,"t":"2026-10-20T23:10:00Z","v":1600,"vw":6.44944},{"c":6.5,"h":6.5,"l":6.481,"n":2,"o":6.481,"t":"2026-10-20T23:15:00Z","v":850,"vw":6.483235},{"c":6.46,"h":6.48,"l":6.46,"n":27,"o":6.48,"t":"2026-10-20T23:20:00Z","v":3744,"vw":6.478333},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-20T23:25:00Z","v":700,"vw":6.44},{"c":6.4304,"h":6.4304,"l":6.43,"n":2,"o":6.43,"t":"2026-10-20T23:30:00Z","v":670,"vw":6.43031},{"c":6.49,"h":6.49,"l":6.45,"n":8,"o":6.46,"t":"2026-10-20T23:35:00Z","v":1646,"vw":6.463221},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-20T23:40:00Z","v":250,"vw":6.48},{"c":6.48,"h":6.49,"l":6.48,"n":3,"o":6.49,"t":"2026-10-20T23:45:00Z","v":785,"vw":6.485096},{"c":6.5,"h":6.51,"l":6.5,"n":11,"o":6.5,"t":"2026-10-20T23:50:00Z","v":30947,"vw":6.500065},{"c":6.5031,"h":6.524,"l":6.5031,"n":13,"o":6.52,"t":"2026-10-20T23:55:00Z","v":19601,"vw":6.515444},{"c":6.5794,"h":6.61,"l":6.47,"n":85,"o":6.51,"t":"2026-10-21T08:00:00Z","v":32341,"vw":6.551936},{"c":6.54,"h":6.58,"l":6.54,"n":18,"o":6.58,"t":"2026-10-21T08:05:00Z","v":8612,"vw":6.550106},{"c":6.53,"h":6.54,"l":6.53,"n":27,"o":6.53,"t":"2026-10-21T08:10:00Z","v":11172,"vw":6.531529},{"c":6.53,"h":6.53,"l":6.52,"n":13,"o":6.52,"t":"2026-10-21T08:15:00Z","v":6222,"vw":6.526561},{"c":6.51,"h":6.54,"l":6.51,"n":41,"o":6.53,"t":"2026-10-21T08:20:00Z","v":13754,"vw":6.531928},{"c":6.51,"h":6.5204,"l":6.51,"n":12,"o":6.52,"t":"2026-10-21T08:25:00Z","v":3624,"vw":6.518637},{"c":6.45,"h":6.51,"l":6.45,"n":41,"o":6.51,"t":"2026-10-21T08:30:00Z","v":14565,"vw":6.481708},{"c":6.43,"h":6.4507,"l":6.43,"n":78,"o":6.44,"t":"2026-10-21T08:35:00Z","v":24177,"vw":6.443788},{"c":6.45,"h":6.46,"l":6.42,"n":167,"o":6.42,"t":"2026-10-21T08:40:00Z","v":50770,"vw":6.446491},{"c":6.45,"h":6.45,"l":6.44,"n":43,"o":6.45,"t":"2026-10-21T08:45:00Z","v":7990,"vw":6.444058},{"c":6.41,"h":6.44,"l":6.4,"n":89,"o":6.44,"t":"2026-10-21T08:50:00Z","v":29588,"vw":6.410024},{"c":6.43,"h":6.43,"l":6.4,"n":58,"o":6.41,"t":"2026-10-21T08:55:00Z","v":17981,"vw":6.410837},{"c":6.44,"h":6.44,"l":6.42,"n":61,"o":6.42,"t":"2026-10-21T09:00:00Z","v":16892,"vw":6.428403},{"c":6.45,"h":6.46,"l":6.43,"n":20,"o":6.46,"t":"2026-10-21T09:05:00Z","v":7507,"vw":6.441334},{"c":6.45,"h":6.45,"l":6.4496,"n":12,"o":6.45,"t":"2026-10-21T09:10:00Z","v":2220,"vw":6.449964},{"c":6.46,"h":6.48,"l":6.46,"n":26,"o":6.47,"t":"2026-10-21T09:15:00Z","v":5629,"vw":6.46375},{"c":6.46,"h":6.46,"l":6.45,"n":14,"o":6.46,"t":"2026-10-21T09:20:00Z","v":6675,"vw":6.455799},{"c":6.4799,"h":6.4799,"l":6.45,"n":5,"o":6.46,"t":"2026-10-21T09:25:00Z","v":1000,"vw":6.45699},{"c":6.5,"h":6.5,"l":6.47,"n":29,"o":6.4706,"t":"2026-10-21T09:30:00Z","v":8509,"vw":6.481834},{"c":6.48,"h":6.51,"l":6.48,"n":15,"o":6.5,"t":"2026-10-21T09:35:00Z","v":3240,"vw":6.495586},{"c":6.48,"h":6.49,"l":6.48,"n":27,"o":6.49,"t":"2026-10-21T09:40:00Z","v":7505,"vw":6.481861},{"c":6.45,"h":6.47,"l":6.45,"n":58,"o":6.47,"t":"2026-10-21T09:45:00Z","v":16401,"vw":6.456204},{"c":6.47,"h":6.47,"l":6.46,"n":14,"o":6.46,"t":"2026-10-21T09:50:00Z","v":3320,"vw":6.468788},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-21T09:55:00Z","v":400,"vw":6.46},{"c":6.43,"h":6.45,"l":6.43,"n":18,"o":6.45,"t":"2026-10-21T10:00:00Z","v":5168,"vw":6.444869},{"c":6.41,"h":6.43,"l":6.41,"n":67,"o":6.43,"t":"2026-10-21T10:05:00Z","v":28054,"vw":6.417507},{"c":6.4,"h":6.42,"l":6.4,"n":16,"o":6.4102,"t":"2026-10-21T10:10:00Z","v":4202,"vw":6.408789},{"c":6.42,"h":6.42,"l":6.39,"n":26,"o":6.4,"t":"2026-10-21T10:15:00Z","v":8765,"vw":6.398201},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-21T10:20:00Z","v":100,"vw":6.43},{"c":6.435,"h":6.435,"l":6.42,"n":3,"o":6.42,"t":"2026-10-21T10:25:00Z","v":1255,"vw":6.42743},{"c":6.45,"h":6.45,"l":6.43,"n":28,"o":6.43,"t":"2026-10-21T10:30:00Z","v":8318,"vw":6.43378},{"c":6.45,"h":6.45,"l":6.44,"n":16,"o":6.45,"t":"2026-10-21T10:35:00Z","v":4901,"vw":6.449592},{"c":6.46,"h":6.47,"l":6.45,"n":17,"o":6.45,"t":"2026-10-21T10:40:00Z","v":4966,"vw":6.458978},{"c":6.46,"h":6.46,"l":6.45,"n":17,"o":6.46,"t":"2026-10-21T10:45:00Z","v":5773,"vw":6.45326},{"c":6.46,"h":6.47,"l":6.46,"n":23,"o":6.46,"t":"2026-10-21T10:50:00Z","v":9520,"vw":6.466527},{"c":6.46,"h":6.46,"l":6.46,"n":3,"o":6.46,"t":"2026-10-21T10:55:00Z","v":900,"vw":6.46},{"c":6.55,"h":6.55,"l":6.47,"n":64,"o":6.47,"t":"2026-10-21T11:00:00Z","v":21554,"vw":6.509382},{"c":6.55,"h":6.57,"l":6.53,"n":120,"o":6.56,"t":"2026-10-21T11:05:00Z","v":63656,"vw":6.555233},{"c":6.5391,"h":6.55,"l":6.53,"n":27,"o":6.54,"t":"2026-10-21T11:10:00Z","v":11579,"vw":6.540818},{"c":6.54,"h":6.54,"l":6.51,"n":41,"o":6.53,"t":"2026-10-21T11:15:00Z","v":14930,"vw":6.524035},{"c":6.55,"h":6.55,"l":6.53,"n":47,"o":6.54,"t":"2026-10-21T11:20:00Z","v":21325,"vw":6.541604},{"c":6.57,"h":6.57,"l":6.56,"n":10,"o":6.56,"t":"2026-10-21T11:25:00Z","v":3252,"vw":6.563692},{"c":6.6,"h":6.61,"l":6.57,"n":93,"o":6.57,"t":"2026-10-21T11:30:00Z","v":37940,"vw":6.596292},{"c":6.5804,"h":6.6,"l":6.58,"n":42,"o":6.59,"t":"2026-10-21T11:35:00Z","v":17761,"vw":6.591305},{"c":6.61,"h":6.61,"l":6.58,"n":56,"o":6.59,"t":"2026-10-21T11:40:00Z","v":27587,"vw":6.588402},{"c":6.6,"h":6.61,"l":6.5894,"n":41,"o":6.61,"t":"2026-10-21T11:45:00Z","v":16459,"vw":6.598728},{"c":6.6,"h":6.62,"l":6.6,"n":76,"o":6.61,"t":"2026-10-21T11:50:00Z","v":26412,"vw":6.610794},{"c":6.59,"h":6.62,"l":6.59,"n":54,"o":6.61,"t":"2026-10-21T11:55:00Z","v":21053,"vw":6.60741},{"c":6.58,"h":6.59,"l":6.57,"n":44,"o":6.58,"t":"2026-10-21T12:00:00Z","v":21761,"vw":6.576315},{"c":6.58,"h":6.59,"l":6.58,"n":15,"o":6.58,"t":"2026-10-21T12:05:00Z","v":5610,"vw":6.584545},{"c":6.57,"h":6.58,"l":6.57,"n":11,"o":6.5778,"t":"2026-10-21T12:10:00Z","v":6105,"vw":6.571039},{"c":6.59,"h":6.59,"l":6.57,"n":18,"o":6.57,"t":"2026-10-21T12:15:00Z","v":5824,"vw":6.579867},{"c":6.61,"h":6.63,"l":6.5995,"n":56,"o":6.6,"t":"2026-10-21T12:20:00Z","v":19250,"vw":6.609187},{"c":6.62,"h":6.62,"l":6.5902,"n":55,"o":6.61,"t":"2026-10-21T12:25:00Z","v":27429,"vw":6.610969},{"c":6.6,"h":6.61,"l":6.59,"n":82,"o":6.61,"t":"2026-10-21T12:30:00Z","v":41062,"vw":6.595189},{"c":6.58,"h":6.61,"l":6.58,"n":74,"o":6.6,"t":"2026-10-21T12:35:00Z","v":25919,"vw":6.598082},{"c":6.55,"h":6.58,"l":6.55,"n":18,"o":6.58,"t":"2026-10-21T12:40:00Z","v":7899,"vw":6.559175},{"c":6.55,"h":6.57,"l":6.54,"n":34,"o":6.55,"t":"2026-10-21T12:45:00Z","v":13554,"vw":6.558277},{"c":6.5686,"h":6.57,"l":6.56,"n":13,"o":6.56,"t":"2026-10-21T12:50:00Z","v":4425,"vw":6.56108},{"c":6.5778,"h":6.5778,"l":6.55,"n":17,"o":6.56,"t":"2026-10-21T12:55:00Z","v":25111,"vw":6.552242},{"c":6.61,"h":6.62,"l":6.57,"n":47,"o":6.57,"t":"2026-10-21T13:00:00Z","v":16523,"vw":6.585906},{"c":6.6,"h":6.6183,"l":6.59,"n":30,"o":6.6183,"t":"2026-10-21T13:05:00Z","v":13209,"vw":6.603696},{"c":6.61,"h":6.61,"l":6.59,"n":19,"o":6.6,"t":"2026-10-21T13:10:00Z","v":5875,"vw":6.595133},{"c":6.6423,"h":6.65,"l":6.6135,"n":70,"o":6.6135,"t":"2026-10-21T13:15:00Z","v":24552,"vw":6.635499},{"c":6.6601,"h":6.67,"l":6.65,"n":41,"o":6.65,"t":"2026-10-21T13:20:00Z","v":28289,"vw":6.666469},{"c":6.62,"h":6.66,"l":6.61,"n":107,"o":6.66,"t":"2026-10-21T13:25:00Z","v":51438,"vw":6.64742},{"c":6.33,"h":6.6937,"l":6.305,"n":1093,"o":6.62,"t":"2026-10-21T13:30:00Z","v":466659,"vw":6.529498},{"c":6.0199,"h":6.3465,"l":5.87,"n":2046,"o":6.33,"t":"2026-10-21T13:35:00Z","v":805033,"vw":6.085534},{"c":5.965,"h":6.03,"l":5.83,"n":1043,"o":6.02,"t":"2026-10-21T13:40:00Z","v":548092,"vw":5.952462},{"c":6.0936,"h":6.1299,"l":5.94,"n":479,"o":5.97,"t":"2026-10-21T13:45:00Z","v":243198,"vw":6.054059},{"c":6.04,"h":6.11,"l":5.985,"n":334,"o":6.08,"t":"2026-10-21T13:50:00Z","v":115382,"vw":6.042904},{"c":6.13,"h":6.15,"l":6.01,"n":377,"o":6.0399,"t":"2026-10-21T13:55:00Z","v":285143,"vw":6.089248},{"c":6.14,"h":6.205,"l":6.115,"n":254,"o":6.135,"t":"2026-10-21T14:00:00Z","v":123130,"vw":6.154279},{"c":6.095,"h":6.15,"l":6.07,"n":201,"o":6.14,"t":"2026-10-21T14:05:00Z","v":104495,"vw":6.105283},{"c":6.12,"h":6.165,"l":6.075,"n":165,"o":6.1,"t":"2026-10-21T14:10:00Z","v":93695,"vw":6.119165},{"c":6.095,"h":6.14,"l":6.0603,"n":150,"o":6.12,"t":"2026-10-21T14:15:00Z","v":64500,"vw":6.092465},{"c":6.1503,"h":6.1899,"l":6.085,"n":169,"o":6.1,"t":"2026-10-21T14:20:00Z","v":98112,"vw":6.152322},{"c":6.16,"h":6.2,"l":6.1434,"n":166,"o":6.155,"t":"2026-10-21T14:25:00Z","v":139290,"vw":6.169713},{"c":6.235,"h":6.24,"l":6.1436,"n":177,"o":6.175,"t":"2026-10-21T14:30:00Z","v":95813,"vw":6.212876},{"c":6.21,"h":6.245,"l":6.19,"n":98,"o":6.245,"t":"2026-10-21T14:35:00Z","v":70164,"vw":6.210659},{"c":6.235,"h":6.255,"l":6.19,"n":90,"o":6.205,"t":"2026-10-21T14:40:00Z","v":39763,"vw":6.223404},{"c":6.25,"h":6.27,"l":6.225,"n":93,"o":6.23,"t":"2026-10-21T14:45:00Z","v":58734,"vw":6.242013},{"c":6.205,"h":6.26,"l":6.205,"n":56,"o":6.245,"t":"2026-10-21T14:50:00Z","v":67666,"vw":6.222044},{"c":6.225,"h":6.23,"l":6.185,"n":78,"o":6.21,"t":"2026-10-21T14:55:00Z","v":31436,"vw":6.209531},{"c":6.225,"h":6.235,"l":6.2097,"n":48,"o":6.22,"t":"2026-10-21T15:00:00Z","v":34820,"vw":6.221165},{"c":6.26,"h":6.265,"l":6.225,"n":113,"o":6.235,"t":"2026-10-21T15:05:00Z","v":119863,"vw":6.253058},{"c":6.305,"h":6.31,"l":6.27,"n":79,"o":6.27,"t":"2026-10-21T15:10:00Z","v":20930,"vw":6.300809},{"c":6.28,"h":6.305,"l":6.26,"n":119,"o":6.3001,"t":"2026-10-21T15:15:00Z","v":113729,"vw":6.28784},{"c":6.28,"h":6.3,"l":6.2601,"n":112,"o":6.27,"t":"2026-10-21T15:20:00Z","v":101628,"vw":6.280116},{"c":6.285,"h":6.295,"l":6.26,"n":68,"o":6.28,"t":"2026-10-21T15:25:00Z","v":24082,"vw":6.276748},{"c":6.3,"h":6.315,"l":6.28,"n":52,"o":6.28,"t":"2026-10-21T15:30:00Z","v":18736,"vw":6.294646},{"c":6.31,"h":6.36,"l":6.3,"n":92,"o":6.3,"t":"2026-10-21T15:35:00Z","v":48490,"vw":6.33361},{"c":6.3,"h":6.3101,"l":6.2996,"n":50,"o":6.3101,"t":"2026-10-21T15:40:00Z","v":26640,"vw":6.303087},{"c":6.35,"h":6.35,"l":6.32,"n":68,"o":6.32,"t":"2026-10-21T15:45:00Z","v":15948,"vw":6.33893},{"c":6.36,"h":6.3601,"l":6.3301,"n":38,"o":6.3601,"t":"2026-10-21T15:50:00Z","v":10628,"vw":6.343735},{"c":6.3201,"h":6.355,"l":6.32,"n":45,"o":6.3501,"t":"2026-10-21T15:55:00Z","v":20306,"vw":6.338442},{"c":6.34,"h":6.34,"l":6.31,"n":43,"o":6.32,"t":"2026-10-21T16:00:00Z","v":25462,"vw":6.323381},{"c":6.34,"h":6.3498,"l":6.32,"n":51,"o":6.335,"t":"2026-10-21T16:05:00Z","v":25676,"vw":6.338731},{"c":6.34,"h":6.34,"l":6.33,"n":29,"o":6.3385,"t":"2026-10-21T16:10:00Z","v":15855,"vw":6.334491},{"c":6.35,"h":6.35,"l":6.335,"n":88,"o":6.335,"t":"2026-10-21T16:15:00Z","v":128130,"vw":6.339901},{"c":6.3455,"h":6.36,"l":6.345,"n":30,"o":6.35,"t":"2026-10-21T16:20:00Z","v":14462,"vw":6.350334},{"c":6.29,"h":6.335,"l":6.2897,"n":95,"o":6.335,"t":"2026-10-21T16:25:00Z","v":93978,"vw":6.301312},{"c":6.28,"h":6.3,"l":6.27,"n":33,"o":6.29,"t":"2026-10-21T16:30:00Z","v":23861,"vw":6.284143},{"c":6.39,"h":6.395,"l":6.27,"n":182,"o":6.275,"t":"2026-10-21T16:35:00Z","v":164297,"vw":6.323973},{"c":6.37,"h":6.4,"l":6.33,"n":94,"o":6.4,"t":"2026-10-21T16:40:00Z","v":58818,"vw":6.353571},{"c":6.36,"h":6.3765,"l":6.35,"n":46,"o":6.375,"t":"2026-10-21T16:45:00Z","v":18400,"vw":6.367498},{"c":6.385,"h":6.432,"l":6.36,"n":130,"o":6.36,"t":"2026-10-21T16:50:00Z","v":88893,"vw":6.401992},{"c":6.37,"h":6.395,"l":6.37,"n":38,"o":6.39,"t":"2026-10-21T16:55:00Z","v":13123,"vw":6.379537},{"c":6.41,"h":6.41,"l":6.3599,"n":155,"o":6.36,"t":"2026-10-21T17:00:00Z","v":58395,"vw":6.390494},{"c":6.42,"h":6.435,"l":6.41,"n":112,"o":6.415,"t":"2026-10-21T17:05:00Z","v":73137,"vw":6.424946},{"c":6.405,"h":6.42,"l":6.405,"n":39,"o":6.42,"t":"2026-10-21T17:10:00Z","v":23702,"vw":6.414504},{"c":6.43,"h":6.435,"l":6.4,"n":61,"o":6.405,"t":"2026-10-21T17:15:00Z","v":22875,"vw":6.421878},{"c":6.4,"h":6.44,"l":6.395,"n":59,"o":6.43,"t":"2026-10-21T17:20:00Z","v":28422,"vw":6.414469},{"c":6.37,"h":6.3999,"l":6.37,"n":50,"o":6.3999,"t":"2026-10-21T17:25:00Z","v":13910,"vw":6.379719},{"c":6.39,"h":6.405,"l":6.37,"n":63,"o":6.37,"t":"2026-10-21T17:30:00Z","v":72211,"vw":6.398846},{"c":6.34,"h":6.385,"l":6.335,"n":72,"o":6.385,"t":"2026-10-21T17:35:00Z","v":39608,"vw":6.374277},{"c":6.38,"h":6.38,"l":6.335,"n":85,"o":6.34,"t":"2026-10-21T17:40:00Z","v":63384,"vw":6.368913},{"c":6.38,"h":6.39,"l":6.375,"n":46,"o":6.375,"t":"2026-10-21T17:45:00Z","v":33815,"vw":6.384804},{"c":6.4,"h":6.4099,"l":6.375,"n":34,"o":6.375,"t":"2026-10-21T17:50:00Z","v":108926,"vw":6.389355},{"c":6.405,"h":6.435,"l":6.395,"n":85,"o":6.4,"t":"2026-10-21T17:55:00Z","v":34997,"vw":6.418328},{"c":6.385,"h":6.415,"l":6.379,"n":64,"o":6.415,"t":"2026-10-21T18:00:00Z","v":47997,"vw":6.391655},{"c":6.36,"h":6.39,"l":6.36,"n":54,"o":6.385,"t":"2026-10-21T18:05:00Z","v":35098,"vw":6.376439},{"c":6.3701,"h":6.38,"l":6.365,"n":26,"o":6.365,"t":"2026-10-21T18:10:00Z","v":89246,"vw":6.369926},{"c":6.41,"h":6.41,"l":6.38,"n":46,"o":6.38,"t":"2026-10-21T18:15:00Z","v":27595,"vw":6.399413},{"c":6.395,"h":6.405,"l":6.395,"n":8,"o":6.405,"t":"2026-10-21T18:20:00Z","v":3729,"vw":6.399583},{"c":6.39,"h":6.4,"l":6.39,"n":22,"o":6.39,"t":"2026-10-21T18:25:00Z","v":4510,"vw":6.391919},{"c":6.3809,"h":6.405,"l":6.38,"n":32,"o":6.4,"t":"2026-10-21T18:30:00Z","v":8906,"vw":6.390906},{"c":6.35,"h":6.39,"l":6.35,"n":28,"o":6.39,"t":"2026-10-21T18:35:00Z","v":7275,"vw":6.36495},{"c":6.365,"h":6.38,"l":6.3501,"n":35,"o":6.36,"t":"2026-10-21T18:40:00Z","v":16160,"vw":6.358073},{"c":6.33,"h":6.365,"l":6.32,"n":77,"o":6.3635,"t":"2026-10-21T18:45:00Z","v":85021,"vw":6.335432},{"c":6.35,"h":6.35,"l":6.3001,"n":47,"o":6.3205,"t":"2026-10-21T18:50:00Z","v":15580,"vw":6.31621},{"c":6.3,"h":6.355,"l":6.294,"n":64,"o":6.35,"t":"2026-10-21T18:55:00Z","v":17061,"vw":6.318395},{"c":6.3,"h":6.31,"l":6.27,"n":87,"o":6.31,"t":"2026-10-21T19:00:00Z","v":29006,"vw":6.296364},{"c":6.29,"h":6.31,"l":6.28,"n":63,"o":6.305,"t":"2026-10-21T19:05:00Z","v":22721,"vw":6.298073},{"c":6.305,"h":6.305,"l":6.26,"n":51,"o":6.28,"t":"2026-10-21T19:10:00Z","v":21033,"vw":6.281076},{"c":6.335,"h":6.35,"l":6.3,"n":60,"o":6.305,"t":"2026-10-21T19:15:00Z","v":26745,"vw":6.329409},{"c":6.3,"h":6.34,"l":6.2799,"n":52,"o":6.34,"t":"2026-10-21T19:20:00Z","v":18979,"vw":6.3034},{"c":6.34,"h":6.34,"l":6.32,"n":42,"o":6.32,"t":"2026-10-21T19:25:00Z","v":26791,"vw":6.322059},{"c":6.41,"h":6.425,"l":6.333,"n":42,"o":6.35,"t":"2026-10-21T19:30:00Z","v":26262,"vw":6.370493},{"c":6.37,"h":6.42,"l":6.3699,"n":55,"o":6.415,"t":"2026-10-21T19:35:00Z","v":17893,"vw":6.386602},{"c":6.32,"h":6.37,"l":6.31,"n":78,"o":6.37,"t":"2026-10-21T19:40:00Z","v":28218,"vw":6.336922},{"c":6.345,"h":6.35,"l":6.325,"n":69,"o":6.3296,"t":"2026-10-21T19:45:00Z","v":44193,"vw":6.340653},{"c":6.34,"h":6.35,"l":6.29,"n":167,"o":6.33,"t":"2026-10-21T19:50:00Z","v":114333,"vw":6.323122},{"c":6.286,"h":6.335,"l":6.28,"n":241,"o":6.33,"t":"2026-10-21T19:55:00Z","v":170204,"vw":6.307293},{"c":6.25,"h":6.29,"l":6.25,"n":25,"o":6.29,"t":"2026-10-21T20:00:00Z","v":10797,"vw":6.281906},{"c":6.29,"h":6.3,"l":6.29,"n":4,"o":6.3,"t":"2026-10-21T20:05:00Z","v":1002,"vw":6.296},{"c":6.2099,"h":6.28,"l":6.2,"n":23,"o":6.28,"t":"2026-10-21T20:10:00Z","v":3145,"vw":6.224131},{"c":6.21,"h":6.23,"l":6.2,"n":11,"o":6.2,"t":"2026-10-21T20:15:00Z","v":18209,"vw":6.212461},{"c":6.22,"h":6.25,"l":6.22,"n":13,"o":6.23,"t":"2026-10-21T20:20:00Z","v":6671,"vw":6.240974},{"c":6.24,"h":6.24,"l":6.213,"n":21,"o":6.2298,"t":"2026-10-21T20:25:00Z","v":5456,"vw":6.222442},{"c":6.2599,"h":6.26,"l":6.2599,"n":6,"o":6.26,"t":"2026-10-21T20:30:00Z","v":570,"vw":6.25994},{"c":6.259,"h":6.259,"l":6.259,"n":2,"o":6.259,"t":"2026-10-21T20:35:00Z","v":250,"vw":6.259},{"c":6.32,"h":6.32,"l":6.32,"n":7,"o":6.32,"t":"2026-10-21T20:45:00Z","v":6177,"vw":6.32},{"c":6.31,"h":6.32,"l":6.31,"n":2,"o":6.32,"t":"2026-10-21T20:55:00Z","v":2492,"vw":6.31878},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T21:00:00Z","v":140,"vw":6.32},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-21T21:05:00Z","v":1900,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-21T21:10:00Z","v":210,"vw":6.25},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-10-21T21:15:00Z","v":250,"vw":6.28},{"c":6.2984,"h":6.2984,"l":6.2984,"n":2,"o":6.2984,"t":"2026-10-21T21:20:00Z","v":300,"vw":6.2984},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-21T21:25:00Z","v":100,"vw":6.3},{"c":6.29,"h":6.29,"l":6.26,"n":4,"o":6.26,"t":"2026-10-21T21:40:00Z","v":4500,"vw":6.281666},{"c":6.25,"h":6.2531,"l":6.22,"n":70,"o":6.2531,"t":"2026-10-21T21:45:00Z","v":79106,"vw":6.234385},{"c":6.23,"h":6.25,"l":6.23,"n":12,"o":6.24,"t":"2026-10-21T21:50:00Z","v":6220,"vw":6.23666},{"c":6.215,"h":6.22,"l":6.215,"n":2,"o":6.22,"t":"2026-10-21T21:55:00Z","v":2100,"vw":6.219762},{"c":6.205,"h":6.2139,"l":6.205,"n":8,"o":6.2139,"t":"2026-10-21T22:00:00Z","v":1305,"vw":6.212417},{"c":6.18,"h":6.185,"l":6.16,"n":18,"o":6.18,"t":"2026-10-21T22:05:00Z","v":5306,"vw":6.16571},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-10-21T22:10:00Z","v":424,"vw":6.15},{"c":6.1025,"h":6.12,"l":6.1,"n":6,"o":6.12,"t":"2026-10-21T22:15:00Z","v":5250,"vw":6.103122},{"c":6.13,"h":6.13,"l":6.11,"n":6,"o":6.11,"t":"2026-10-21T22:20:00Z","v":2321,"vw":6.111999},{"c":6.1,"h":6.12,"l":6.1,"n":17,"o":6.1,"t":"2026-10-21T22:25:00Z","v":14447,"vw":6.101057},{"c":6.1279,"h":6.13,"l":6.0962,"n":19,"o":6.1,"t":"2026-10-21T22:30:00Z","v":29969,"vw":6.100639},{"c":6.13,"h":6.13,"l":6.13,"n":2,"o":6.13,"t":"2026-10-21T22:35:00Z","v":567,"vw":6.13},{"c":6.1,"h":6.1,"l":6.1,"n":12,"o":6.1,"t":"2026-10-21T22:40:00Z","v":10038,"vw":6.1},{"c":6.0721,"h":6.1,"l":6.0721,"n":4,"o":6.1,"t":"2026-10-21T22:45:00Z","v":640,"vw":6.079733},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-21T22:55:00Z","v":200,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-21T23:00:00Z","v":4017,"vw":6.08},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-21T23:05:00Z","v":125,"vw":6.07},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-21T23:10:00Z","v":1050,"vw":6.09},{"c":6.089,"h":6.089,"l":6.089,"n":1,"o":6.089,"t":"2026-10-21T23:15:00Z","v":124,"vw":6.089},{"c":6.0469,"h":6.07,"l":6.04,"n":15,"o":6.07,"t":"2026-10-21T23:20:00Z","v":2380,"vw":6.057834},{"c":6.0131,"h":6.0492,"l":6.0101,"n":12,"o":6.0492,"t":"2026-10-21T23:25:00Z","v":3598,"vw":6.017353},{"c":6.0499,"h":6.0499,"l":6.0499,"n":5,"o":6.0499,"t":"2026-10-21T23:30:00Z","v":704,"vw":6.0499},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-21T23:40:00Z","v":100,"vw":6.03},{"c":6.02,"h":6.03,"l":6.02,"n":3,"o":6.03,"t":"2026-10-21T23:45:00Z","v":3109,"vw":6.029677},{"c":6.0214,"h":6.03,"l":6.0214,"n":2,"o":6.03,"t":"2026-10-21T23:50:00Z","v":200,"vw":6.0257},{"c":6.03,"h":6.03,"l":6.01,"n":14,"o":6.0299,"t":"2026-10-21T23:55:00Z","v":6396,"vw":6.026991},{"c":5.77,"h":5.93,"l":5.735,"n":357,"o":5.8,"t":"2026-10-22T08:00:00Z","v":108719,"vw":5.820901},{"c":5.76,"h":5.78,"l":5.76,"n":56,"o":5.77,"t":"2026-10-22T08:05:00Z","v":34146,"vw":5.763613},{"c":5.78,"h":5.78,"l":5.7508,"n":42,"o":5.7508,"t":"2026-10-22T08:10:00Z","v":15181,"vw":5.769237},{"c":5.77,"h":5.79,"l":5.77,"n":112,"o":5.79,"t":"2026-10-22T08:15:00Z","v":37120,"vw":5.782538},{"c":5.75,"h":5.78,"l":5.75,"n":119,"o":5.77,"t":"2026-10-22T08:20:00Z","v":37501,"vw":5.767065},{"c":5.79,"h":5.8,"l":5.74,"n":178,"o":5.74,"t":"2026-10-22T08:25:00Z","v":65365,"vw":5.770739},{"c":5.78,"h":5.79,"l":5.78,"n":16,"o":5.79,"t":"2026-10-22T08:30:00Z","v":3629,"vw":5.782222},{"c":5.79,"h":5.79,"l":5.77,"n":19,"o":5.77,"t":"2026-10-22T08:35:00Z","v":4805,"vw":5.783333},{"c":5.83,"h":5.83,"l":5.8,"n":37,"o":5.8,"t":"2026-10-22T08:40:00Z","v":19664,"vw":5.803939},{"c":5.8199,"h":5.83,"l":5.8199,"n":22,"o":5.8294,"t":"2026-10-22T08:45:00Z","v":5923,"vw":5.824797},{"c":5.76,"h":5.83,"l":5.76,"n":98,"o":5.82,"t":"2026-10-22T08:50:00Z","v":27086,"vw":5.816708},{"c":5.74,"h":5.76,"l":5.74,"n":42,"o":5.76,"t":"2026-10-22T08:55:00Z","v":12596,"vw":5.753457},{"c":5.7491,"h":5.75,"l":5.73,"n":32,"o":5.74,"t":"2026-10-22T09:00:00Z","v":8068,"vw":5.738625},{"c":5.75,"h":5.75,"l":5.74,"n":63,"o":5.75,"t":"2026-10-22T09:05:00Z","v":18031,"vw":5.746601},{"c":5.79,"h":5.79,"l":5.72,"n":308,"o":5.74,"t":"2026-10-22T09:10:00Z","v":85930,"vw":5.763286},{"c":5.77,"h":5.79,"l":5.77,"n":22,"o":5.79,"t":"2026-10-22T09:15:00Z","v":4163,"vw":5.779849},{"c":5.77,"h":5.77,"l":5.77,"n":12,"o":5.77,"t":"2026-10-22T09:20:00Z","v":2300,"vw":5.77},{"c":5.76,"h":5.7699,"l":5.76,"n":8,"o":5.76,"t":"2026-10-22T09:25:00Z","v":1750,"vw":5.760566},{"c":5.78,"h":5.78,"l":5.77,"n":11,"o":5.77,"t":"2026-10-22T09:30:00Z","v":2325,"vw":5.779463},{"c":5.76,"h":5.78,"l":5.76,"n":46,"o":5.78,"t":"2026-10-22T09:35:00Z","v":13010,"vw":5.769846},{"c":5.72,"h":5.75,"l":5.72,"n":90,"o":5.75,"t":"2026-10-22T09:40:00Z","v":22573,"vw":5.737613},{"c":5.75,"h":5.75,"l":5.73,"n":116,"o":5.73,"t":"2026-10-22T09:45:00Z","v":44025,"vw":5.745746},{"c":5.759,"h":5.76,"l":5.759,"n":3,"o":5.76,"t":"2026-10-22T09:50:00Z","v":595,"vw":5.759782},{"c":5.7505,"h":5.76,"l":5.72,"n":177,"o":5.76,"t":"2026-10-22T09:55:00Z","v":78021,"vw":5.730536},{"c":5.76,"h":5.76,"l":5.75,"n":38,"o":5.75,"t":"2026-10-22T10:00:00Z","v":13515,"vw":5.752233},{"c":5.77,"h":5.77,"l":5.77,"n":6,"o":5.77,"t":"2026-10-22T10:05:00Z","v":3246,"vw":5.77},{"c":5.76,"h":5.79,"l":5.76,"n":19,"o":5.78,"t":"2026-10-22T10:10:00Z","v":9492,"vw":5.776722},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-22T10:15:00Z","v":500,"vw":5.76},{"c":5.78,"h":5.78,"l":5.78,"n":5,"o":5.78,"t":"2026-10-22T10:20:00Z","v":6333,"vw":5.78},{"c":5.8,"h":5.8,"l":5.78,"n":13,"o":5.78,"t":"2026-10-22T10:25:00Z","v":7655,"vw":5.788667},{"c":5.82,"h":5.82,"l":5.81,"n":21,"o":5.81,"t":"2026-10-22T10:30:00Z","v":8355,"vw":5.815091},{"c":5.81,"h":5.82,"l":5.81,"n":14,"o":5.82,"t":"2026-10-22T10:35:00Z","v":6045,"vw":5.81024},{"c":5.82,"h":5.82,"l":5.81,"n":34,"o":5.81,"t":"2026-10-22T10:40:00Z","v":9016,"vw":5.816867},{"c":5.81,"h":5.825,"l":5.81,"n":71,"o":5.82,"t":"2026-10-22T10:45:00Z","v":16424,"vw":5.815082},{"c":5.8,"h":5.8,"l":5.8,"n":12,"o":5.8,"t":"2026-10-22T10:50:00Z","v":2618,"vw":5.8},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-22T10:55:00Z","v":1500,"vw":5.81},{"c":5.78,"h":5.83,"l":5.78,"n":247,"o":5.82,"t":"2026-10-22T11:00:00Z","v":65566,"vw":5.806731},{"c":5.7878,"h":5.8,"l":5.7807,"n":53,"o":5.7807,"t":"2026-10-22T11:05:00Z","v":15718,"vw":5.791418},{"c":5.77,"h":5.8,"l":5.76,"n":80,"o":5.7891,"t":"2026-10-22T11:10:00Z","v":37503,"vw":5.778915},{"c":5.8,"h":5.8,"l":5.77,"n":54,"o":5.77,"t":"2026-10-22T11:15:00Z","v":15392,"vw":5.779967},{"c":5.77,"h":5.7906,"l":5.77,"n":49,"o":5.7906,"t":"2026-10-22T11:20:00Z","v":16067,"vw":5.784785},{"c":5.77,"h":5.78,"l":5.77,"n":69,"o":5.77,"t":"2026-10-22T11:25:00Z","v":18558,"vw":5.776047},{"c":5.79,"h":5.795,"l":5.77,"n":106,"o":5.77,"t":"2026-10-22T11:30:00Z","v":45828,"vw":5.783188},{"c":5.8,"h":5.8,"l":5.79,"n":36,"o":5.79,"t":"2026-10-22T11:35:00Z","v":50834,"vw":5.799644},{"c":5.79,"h":5.8097,"l":5.79,"n":29,"o":5.809,"t":"2026-10-22T11:40:00Z","v":4798,"vw":5.797937},{"c":5.77,"h":5.79,"l":5.77,"n":49,"o":5.789,"t":"2026-10-22T11:45:00Z","v":21328,"vw":5.780751},{"c":5.78,"h":5.78,"l":5.775,"n":17,"o":5.775,"t":"2026-10-22T11:50:00Z","v":3450,"vw":5.779067},{"c":5.775,"h":5.78,"l":5.77,"n":23,"o":5.77,"t":"2026-10-22T11:55:00Z","v":2146,"vw":5.774655},{"c":5.76,"h":5.77,"l":5.76,"n":78,"o":5.77,"t":"2026-10-22T12:00:00Z","v":30095,"vw":5.764767},{"c":5.74,"h":5.76,"l":5.725,"n":120,"o":5.76,"t":"2026-10-22T12:05:00Z","v":93731,"vw":5.737413},{"c":5.74,"h":5.77,"l":5.74,"n":170,"o":5.74,"t":"2026-10-22T12:10:00Z","v":80726,"vw":5.758027},{"c":5.75,"h":5.76,"l":5.74,"n":66,"o":5.75,"t":"2026-10-22T12:15:00Z","v":18594,"vw":5.751434},{"c":5.74,"h":5.76,"l":5.729,"n":55,"o":5.75,"t":"2026-10-22T12:20:00Z","v":23337,"vw":5.738916},{"c":5.7204,"h":5.74,"l":5.71,"n":47,"o":5.74,"t":"2026-10-22T12:25:00Z","v":14388,"vw":5.72233},{"c":5.7178,"h":5.75,"l":5.71,"n":143,"o":5.71,"t":"2026-10-22T12:30:00Z","v":59655,"vw":5.729136},{"c":5.69,"h":5.73,"l":5.6814,"n":160,"o":5.72,"t":"2026-10-22T12:35:00Z","v":57166,"vw":5.713088},{"c":5.69,"h":5.7,"l":5.6815,"n":111,"o":5.6815,"t":"2026-10-22T12:40:00Z","v":55808,"vw":5.690099},{"c":5.68,"h":5.71,"l":5.68,"n":76,"o":5.7,"t":"2026-10-22T12:45:00Z","v":23083,"vw":5.696202},{"c":5.63,"h":5.68,"l":5.63,"n":73,"o":5.6798,"t":"2026-10-22T12:50:00Z","v":16891,"vw":5.659629},{"c":5.6297,"h":5.64,"l":5.62,"n":28,"o":5.64,"t":"2026-10-22T12:55:00Z","v":9563,"vw":5.627668},{"c":5.63,"h":5.64,"l":5.62,"n":44,"o":5.62,"t":"2026-10-22T13:00:00Z","v":26696,"vw":5.631214},{"c":5.65,"h":5.65,"l":5.62,"n":116,"o":5.63,"t":"2026-10-22T13:05:00Z","v":47473,"vw":5.639141},{"c":5.64,"h":5.67,"l":5.64,"n":342,"o":5.66,"t":"2026-10-22T13:10:00Z","v":124289,"vw":5.655147},{"c":5.68,"h":5.7,"l":5.64,"n":261,"o":5.65,"t":"2026-10-22T13:15:00Z","v":106765,"vw":5.675832},{"c":5.7,"h":5.7,"l":5.6816,"n":189,"o":5.69,"t":"2026-10-22T13:20:00Z","v":136752,"vw":5.698908},{"c":5.71,"h":5.73,"l":5.67,"n":297,"o":5.69,"t":"2026-10-22T13:25:00Z","v":115938,"vw":5.703125},{"c":5.72,"h":5.75,"l":5.55,"n":628,"o":5.71,"t":"2026-10-22T13:30:00Z","v":230444,"vw":5.645969},{"c":5.82,"h":5.83,"l":5.695,"n":559,"o":5.72,"t":"2026-10-22T13:35:00Z","v":404672,"vw":5.771213},{"c":5.865,"h":5.8698,"l":5.7,"n":269,"o":5.81,"t":"2026-10-22T13:40:00Z","v":183859,"vw":5.772234},{"c":5.87,"h":5.9,"l":5.79,"n":318,"o":5.841,"t":"2026-10-22T13:45:00Z","v":218889,"vw":5.839151},{"c":5.9,"h":5.9,"l":5.785,"n":334,"o":5.8701,"t":"2026-10-22T13:50:00Z","v":275218,"vw":5.838225},{"c":5.965,"h":6.0092,"l":5.91,"n":252,"o":5.92,"t":"2026-10-22T13:55:00Z","v":148380,"vw":5.964857},{"c":6.0096,"h":6.07,"l":5.9501,"n":328,"o":5.965,"t":"2026-10-22T14:00:00Z","v":311642,"vw":6.021385},{"c":5.9347,"h":6.0199,"l":5.9,"n":270,"o":6.0199,"t":"2026-10-22T14:05:00Z","v":180447,"vw":5.949471},{"c":5.83,"h":5.93,"l":5.83,"n":176,"o":5.925,"t":"2026-10-22T14:10:00Z","v":79124,"vw":5.880012},{"c":5.815,"h":5.885,"l":5.81,"n":117,"o":5.84,"t":"2026-10-22T14:15:00Z","v":76265,"vw":5.852514},{"c":5.75,"h":5.8182,"l":5.74,"n":131,"o":5.81,"t":"2026-10-22T14:20:00Z","v":82318,"vw":5.781635},{"c":5.6999,"h":5.76,"l":5.67,"n":145,"o":5.735,"t":"2026-10-22T14:25:00Z","v":172691,"vw":5.698365},{"c":5.66,"h":5.7,"l":5.6,"n":170,"o":5.7,"t":"2026-10-22T14:30:00Z","v":138269,"vw":5.652468},{"c":5.63,"h":5.68,"l":5.61,"n":132,"o":5.67,"t":"2026-10-22T14:35:00Z","v":58101,"vw":5.647032},{"c":5.65,"h":5.6797,"l":5.62,"n":162,"o":5.6405,"t":"2026-10-22T14:40:00Z","v":142654,"vw":5.649006},{"c":5.61,"h":5.65,"l":5.56,"n":217,"o":5.65,"t":"2026-10-22T14:45:00Z","v":400154,"vw":5.605544},{"c":5.57,"h":5.62,"l":5.555,"n":172,"o":5.6,"t":"2026-10-22T14:50:00Z","v":108060,"vw":5.586278},{"c":5.59,"h":5.6,"l":5.53,"n":225,"o":5.57,"t":"2026-10-22T14:55:00Z","v":216635,"vw":5.554647},{"c":5.56,"h":5.62,"l":5.555,"n":108,"o":5.59,"t":"2026-10-22T15:00:00Z","v":131872,"vw":5.581849},{"c":5.52,"h":5.58,"l":5.49,"n":236,"o":5.5665,"t":"2026-10-22T15:05:00Z","v":83833,"vw":5.52603},{"c":5.43,"h":5.52,"l":5.42,"n":248,"o":5.52,"t":"2026-10-22T15:10:00Z","v":123249,"vw":5.44561},{"c":5.479,"h":5.4899,"l":5.435,"n":259,"o":5.435,"t":"2026-10-22T15:15:00Z","v":436288,"vw":5.452964},{"c":5.47,"h":5.49,"l":5.4599,"n":120,"o":5.4665,"t":"2026-10-22T15:20:00Z","v":42809,"vw":5.475314},{"c":5.3929,"h":5.475,"l":5.39,"n":187,"o":5.47,"t":"2026-10-22T15:25:00Z","v":93012,"vw":5.437886},{"c":5.38,"h":5.4,"l":5.35,"n":181,"o":5.4,"t":"2026-10-22T15:30:00Z","v":104656,"vw":5.376644},{"c":5.365,"h":5.4197,"l":5.365,"n":122,"o":5.385,"t":"2026-10-22T15:35:00Z","v":51889,"vw":5.391931},{"c":5.37,"h":5.4,"l":5.325,"n":148,"o":5.3676,"t":"2026-10-22T15:40:00Z","v":105509,"vw":5.361329},{"c":5.335,"h":5.3751,"l":5.325,"n":160,"o":5.37,"t":"2026-10-22T15:45:00Z","v":76002,"vw":5.345694},{"c":5.345,"h":5.38,"l":5.34,"n":104,"o":5.345,"t":"2026-10-22T15:50:00Z","v":43302,"vw":5.359153},{"c":5.375,"h":5.3799,"l":5.3417,"n":105,"o":5.345,"t":"2026-10-22T15:55:00Z","v":48055,"vw":5.355306},{"c":5.42,"h":5.435,"l":5.385,"n":137,"o":5.385,"t":"2026-10-22T16:00:00Z","v":203753,"vw":5.411164},{"c":5.405,"h":5.42,"l":5.37,"n":68,"o":5.405,"t":"2026-10-22T16:05:00Z","v":17378,"vw":5.395137},{"c":5.415,"h":5.42,"l":5.4,"n":67,"o":5.4165,"t":"2026-10-22T16:10:00Z","v":58420,"vw":5.416549},{"c":5.425,"h":5.425,"l":5.395,"n":49,"o":5.41,"t":"2026-10-22T16:15:00Z","v":17079,"vw":5.409275},{"c":5.42,"h":5.4365,"l":5.4095,"n":100,"o":5.425,"t":"2026-10-22T16:20:00Z","v":52985,"vw":5.423689},{"c":5.35,"h":5.425,"l":5.3482,"n":91,"o":5.425,"t":"2026-10-22T16:25:00Z","v":114979,"vw":5.38869},{"c":5.2962,"h":5.3559,"l":5.29,"n":143,"o":5.3559,"t":"2026-10-22T16:30:00Z","v":33055,"vw":5.312762},{"c":5.29,"h":5.32,"l":5.2801,"n":106,"o":5.3,"t":"2026-10-22T16:35:00Z","v":51867,"vw":5.299812},{"c":5.235,"h":5.2999,"l":5.235,"n":175,"o":5.29,"t":"2026-10-22T16:40:00Z","v":85190,"vw":5.267893},{"c":5.2,"h":5.25,"l":5.19,"n":168,"o":5.24,"t":"2026-10-22T16:45:00Z","v":164852,"vw":5.221332},{"c":5.2265,"h":5.23,"l":5.1699,"n":156,"o":5.1965,"t":"2026-10-22T16:50:00Z","v":92824,"vw":5.1866},{"c":5.235,"h":5.2497,"l":5.205,"n":112,"o":5.22,"t":"2026-10-22T16:55:00Z","v":105581,"vw":5.226904},{"c":5.17,"h":5.245,"l":5.165,"n":96,"o":5.245,"t":"2026-10-22T17:00:00Z","v":28646,"vw":5.204735},{"c":5.2,"h":5.2093,"l":5.18,"n":64,"o":5.195,"t":"2026-10-22T17:05:00Z","v":17640,"vw":5.198106},{"c":5.23,"h":5.235,"l":5.1971,"n":100,"o":5.2,"t":"2026-10-22T17:10:00Z","v":59585,"vw":5.215668},{"c":5.22,"h":5.25,"l":5.21,"n":61,"o":5.235,"t":"2026-10-22T17:15:00Z","v":20486,"vw":5.22509},{"c":5.25,"h":5.26,"l":5.2,"n":101,"o":5.21,"t":"2026-10-22T17:20:00Z","v":76276,"vw":5.242384},{"c":5.22,"h":5.24,"l":5.2035,"n":90,"o":5.24,"t":"2026-10-22T17:25:00Z","v":45505,"vw":5.224604},{"c":5.21,"h":5.25,"l":5.205,"n":69,"o":5.21,"t":"2026-10-22T17:30:00Z","v":32057,"vw":5.221149},{"c":5.21,"h":5.2201,"l":5.185,"n":126,"o":5.205,"t":"2026-10-22T17:35:00Z","v":56856,"vw":5.208783},{"c":5.185,"h":5.2072,"l":5.18,"n":63,"o":5.2,"t":"2026-10-22T17:40:00Z","v":14014,"vw":5.19174},{"c":5.19,"h":5.19,"l":5.165,"n":105,"o":5.17,"t":"2026-10-22T17:45:00Z","v":22681,"vw":5.178244},{"c":5.18,"h":5.2,"l":5.17,"n":63,"o":5.18,"t":"2026-10-22T17:50:00Z","v":21116,"vw":5.189503},{"c":5.165,"h":5.185,"l":5.16,"n":57,"o":5.185,"t":"2026-10-22T17:55:00Z","v":9241,"vw":5.165568},{"c":5.12,"h":5.17,"l":5.0899,"n":163,"o":5.17,"t":"2026-10-22T18:00:00Z","v":66667,"vw":5.104736},{"c":5.1298,"h":5.135,"l":5.1,"n":120,"o":5.11,"t":"2026-10-22T18:05:00Z","v":118693,"vw":5.124476},{"c":5.12,"h":5.1301,"l":5.11,"n":71,"o":5.125,"t":"2026-10-22T18:10:00Z","v":32237,"vw":5.124412},{"c":5.17,"h":5.17,"l":5.1101,"n":72,"o":5.1101,"t":"2026-10-22T18:15:00Z","v":46655,"vw":5.15352},{"c":5.16,"h":5.18,"l":5.1599,"n":88,"o":5.165,"t":"2026-10-22T18:20:00Z","v":34928,"vw":5.165593},{"c":5.12,"h":5.16,"l":5.12,"n":59,"o":5.16,"t":"2026-10-22T18:25:00Z","v":17031,"vw":5.138104},{"c":5.145,"h":5.145,"l":5.105,"n":71,"o":5.115,"t":"2026-10-22T18:30:00Z","v":49860,"vw":5.123091},{"c":5.16,"h":5.17,"l":5.14,"n":137,"o":5.1472,"t":"2026-10-22T18:35:00Z","v":93303,"vw":5.151263},{"c":5.2,"h":5.2,"l":5.1499,"n":58,"o":5.16,"t":"2026-10-22T18:40:00Z","v":12541,"vw":5.179365},{"c":5.145,"h":5.19,"l":5.145,"n":47,"o":5.19,"t":"2026-10-22T18:45:00Z","v":14034,"vw":5.174001},{"c":5.145,"h":5.15,"l":5.14,"n":54,"o":5.145,"t":"2026-10-22T18:50:00Z","v":18186,"vw":5.145336},{"c":5.12,"h":5.1599,"l":5.12,"n":99,"o":5.15,"t":"2026-10-22T18:55:00Z","v":46538,"vw":5.140953},{"c":5.115,"h":5.13,"l":5.1033,"n":86,"o":5.12,"t":"2026-10-22T19:00:00Z","v":81640,"vw":5.114415},{"c":5.0859,"h":5.1165,"l":5.075,"n":158,"o":5.1105,"t":"2026-10-22T19:05:00Z","v":74834,"vw":5.09515},{"c":5.16,"h":5.1608,"l":5.075,"n":145,"o":5.0795,"t":"2026-10-22T19:10:00Z","v":88104,"vw":5.126586},{"c":5.16,"h":5.1759,"l":5.14,"n":116,"o":5.15,"t":"2026-10-22T19:15:00Z","v":98038,"vw":5.160124},{"c":5.22,"h":5.22,"l":5.155,"n":90,"o":5.16,"t":"2026-10-22T19:20:00Z","v":35972,"vw":5.174652},{"c":5.2626,"h":5.27,"l":5.21,"n":163,"o":5.22,"t":"2026-10-22T19:25:00Z","v":63796,"vw":5.230178},{"c":5.1599,"h":5.265,"l":5.1501,"n":160,"o":5.265,"t":"2026-10-22T19:30:00Z","v":76960,"vw":5.232638},{"c":5.14,"h":5.18,"l":5.13,"n":92,"o":5.16,"t":"2026-10-22T19:35:00Z","v":22884,"vw":5.151277},{"c":5.115,"h":5.145,"l":5.115,"n":81,"o":5.13,"t":"2026-10-22T19:40:00Z","v":22073,"vw":5.12271},{"c":5.12,"h":5.13,"l":5.07,"n":142,"o":5.1107,"t":"2026-10-22T19:45:00Z","v":58328,"vw":5.098896},{"c":5.2626,"h":5.29,"l":5.13,"n":176,"o":5.13,"t":"2026-10-22T19:50:00Z","v":100105,"vw":5.241669},{"c":5.22,"h":5.26,"l":5.1935,"n":176,"o":5.26,"t":"2026-10-22T19:55:00Z","v":102467,"vw":5.213895},{"c":5.2444,"h":5.29,"l":5.21,"n":30,"o":5.21,"t":"2026-10-22T20:00:00Z","v":13663,"vw":5.250395},{"c":5.2,"h":5.23,"l":5.15,"n":54,"o":5.23,"t":"2026-10-22T20:05:00Z","v":14907,"vw":5.199208},{"c":5.1869,"h":5.2,"l":5.1869,"n":15,"o":5.19,"t":"2026-10-22T20:10:00Z","v":3182,"vw":5.194065},{"c":5.17,"h":5.1797,"l":5.11,"n":31,"o":5.149,"t":"2026-10-22T20:15:00Z","v":7779,"vw":5.147567},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-22T20:20:00Z","v":387,"vw":5.15},{"c":5.1207,"h":5.1207,"l":5.1196,"n":8,"o":5.1196,"t":"2026-10-22T20:25:00Z","v":545,"vw":5.120311},{"c":5.1198,"h":5.13,"l":5.11,"n":17,"o":5.12,"t":"2026-10-22T20:30:00Z","v":7749,"vw":5.112932},{"c":5.0708,"h":5.1004,"l":5.05,"n":54,"o":5.1,"t":"2026-10-22T20:35:00Z","v":21887,"vw":5.082127},{"c":5.07,"h":5.08,"l":5.05,"n":35,"o":5.07,"t":"2026-10-22T20:40:00Z","v":7736,"vw":5.071718},{"c":4.9497,"h":5.06,"l":4.9471,"n":166,"o":5.06,"t":"2026-10-22T20:45:00Z","v":38248,"vw":4.988359},{"c":4.9584,"h":4.9872,"l":4.935,"n":47,"o":4.935,"t":"2026-10-22T20:50:00Z","v":48972,"vw":4.971533},{"c":4.98,"h":4.98,"l":4.94,"n":38,"o":4.94,"t":"2026-10-22T20:55:00Z","v":6962,"vw":4.962617},{"c":5.0198,"h":5.03,"l":4.99,"n":10,"o":4.99,"t":"2026-10-22T21:00:00Z","v":806,"vw":5.019343},{"c":5.0495,"h":5.05,"l":5.03,"n":9,"o":5.04,"t":"2026-10-22T21:05:00Z","v":16010,"vw":5.030703},{"c":5.09,"h":5.09,"l":5.03,"n":25,"o":5.0595,"t":"2026-10-22T21:10:00Z","v":4717,"vw":5.059564},{"c":5.08,"h":5.1,"l":5.07,"n":22,"o":5.0729,"t":"2026-10-22T21:15:00Z","v":3614,"vw":5.084907},{"c":5.09,"h":5.09,"l":5.08,"n":6,"o":5.09,"t":"2026-10-22T21:20:00Z","v":443,"vw":5.084545},{"c":5.059,"h":5.1092,"l":5.059,"n":18,"o":5.1092,"t":"2026-10-22T21:25:00Z","v":2182,"vw":5.067525},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-22T21:30:00Z","v":501,"vw":5.05},{"c":5.01,"h":5.06,"l":5.01,"n":29,"o":5.06,"t":"2026-10-22T21:40:00Z","v":4763,"vw":5.024699},{"c":4.999,"h":5.01,"l":4.9894,"n":35,"o":5.005,"t":"2026-10-22T21:45:00Z","v":13122,"vw":5.001003},{"c":5.0096,"h":5.0096,"l":4.9898,"n":13,"o":4.9898,"t":"2026-10-22T21:50:00Z","v":6978,"vw":5.000653},{"c":5,"h":5,"l":4.9902,"n":3,"o":4.9902,"t":"2026-10-22T21:55:00Z","v":2354,"vw":4.998711},{"c":5.0696,"h":5.0696,"l":5.03,"n":19,"o":5.04,"t":"2026-10-22T22:00:00Z","v":2746,"vw":5.047952},{"c":5,"h":5.0499,"l":5,"n":6,"o":5.0499,"t":"2026-10-22T22:05:00Z","v":8364,"vw":5.017756},{"c":5,"h":5,"l":4.99,"n":8,"o":4.99,"t":"2026-10-22T22:10:00Z","v":1222,"vw":4.994714},{"c":5.04,"h":5.04,"l":5.04,"n":3,"o":5.04,"t":"2026-10-22T22:20:00Z","v":4030,"vw":5.04},{"c":5.0299,"h":5.06,"l":5.02,"n":4,"o":5.06,"t":"2026-10-22T22:25:00Z","v":1457,"vw":5.032294},{"c":4.9801,"h":5.03,"l":4.98,"n":27,"o":5.01,"t":"2026-10-22T22:30:00Z","v":5718,"vw":5.000084},{"c":5,"h":5,"l":4.995,"n":4,"o":5,"t":"2026-10-22T22:35:00Z","v":1400,"vw":4.999259},{"c":4.9717,"h":4.99,"l":4.9717,"n":9,"o":4.99,"t":"2026-10-22T22:40:00Z","v":3732,"vw":4.975064},{"c":4.96,"h":4.97,"l":4.96,"n":3,"o":4.97,"t":"2026-10-22T22:45:00Z","v":1150,"vw":4.969091},{"c":4.97,"h":4.97,"l":4.95,"n":16,"o":4.96,"t":"2026-10-22T22:50:00Z","v":3850,"vw":4.961865},{"c":4.98,"h":4.98,"l":4.975,"n":5,"o":4.975,"t":"2026-10-22T22:55:00Z","v":410,"vw":4.97875},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-22T23:00:00Z","v":500,"vw":4.96},{"c":4.9999,"h":5,"l":4.97,"n":9,"o":4.97,"t":"2026-10-22T23:05:00Z","v":2305,"vw":4.994086},{"c":4.97,"h":4.9885,"l":4.97,"n":11,"o":4.985,"t":"2026-10-22T23:10:00Z","v":2561,"vw":4.971754},{"c":4.955,"h":4.9629,"l":4.955,"n":15,"o":4.9629,"t":"2026-10-22T23:15:00Z","v":1480,"vw":4.959621},{"c":4.94,"h":4.95,"l":4.9225,"n":28,"o":4.95,"t":"2026-10-22T23:20:00Z","v":4358,"vw":4.932246},{"c":4.939,"h":4.94,"l":4.939,"n":14,"o":4.939,"t":"2026-10-22T23:25:00Z","v":3941,"vw":4.939124},{"c":4.93,"h":4.93,"l":4.9205,"n":11,"o":4.925,"t":"2026-10-22T23:30:00Z","v":20413,"vw":4.929625},{"c":4.9,"h":4.929,"l":4.9,"n":26,"o":4.925,"t":"2026-10-22T23:35:00Z","v":1574,"vw":4.911434},{"c":4.949,"h":4.949,"l":4.91,"n":17,"o":4.91,"t":"2026-10-22T23:40:00Z","v":37624,"vw":4.910837},{"c":4.93,"h":4.96,"l":4.93,"n":10,"o":4.95,"t":"2026-10-22T23:45:00Z","v":580,"vw":4.948073},{"c":4.9601,"h":4.9601,"l":4.94,"n":15,"o":4.945,"t":"2026-10-22T23:50:00Z","v":4391,"vw":4.943423},{"c":4.9797,"h":4.9797,"l":4.9797,"n":2,"o":4.9797,"t":"2026-10-22T23:55:00Z","v":150,"vw":4.9797}],"history":[{"c":13.115,"h":14.105,"l":11.58,"n":578,"o":13.54,"t":"2026-05-12T04:00:00Z","v":44823,"vw":12.870488},{"c":13.0786,"h":14.1,"l":12.33,"n":921,"o":14.1,"t":"2026-05-13T04:00:00Z","v":120355,"vw":13.117233},{"c":12.04,"h":13.0786,"l":11.7,"n":1485,"o":12.32,"t":"2026-05-14T04:00:00Z","v":157547,"vw":12.275602},{"c":12.2,"h":12.64,"l":10.81,"n":1223,"o":11,"t":"2026-05-15T04:00:00Z","v":144549,"vw":12.088801},{"c":11.05,"h":12.82,"l":10.06,"n":1677,"o":12.725,"t":"2026-05-18T04:00:00Z","v":196248,"vw":10.981128},{"c":11.76,"h":11.95,"l":10.13,"n":1548,"o":10.37,"t":"2026-05-19T04:00:00Z","v":273213,"vw":11.172843},{"c":11.92,"h":12.81,"l":11.53,"n":1244,"o":12.81,"t":"2026-05-20T04:00:00Z","v":171731,"vw":12.048429},{"c":14.56,"h":14.56,"l":11.81,"n":1865,"o":11.81,"t":"2026-05-21T04:00:00Z","v":312952,"vw":13.502335},{"c":13.26,"h":14.24,"l":13.2562,"n":1752,"o":14.09,"t":"2026-05-22T04:00:00Z","v":275477,"vw":13.712072},{"c":15.23,"h":16.2045,"l":14.05,"n":2610,"o":14.42,"t":"2026-05-26T04:00:00Z","v":384231,"vw":15.293521},{"c":15.3299,"h":16.53,"l":14.11,"n":3133,"o":16.45,"t":"2026-05-27T04:00:00Z","v":404501,"vw":15.070747},{"c":16.205,"h":17.31,"l":14.75,"n":2808,"o":15.2,"t":"2026-05-28T04:00:00Z","v":356126,"vw":16.576204},{"c":17.22,"h":17.5,"l":16.26,"n":2211,"o":17.125,"t":"2026-05-29T04:00:00Z","v":239221,"vw":16.903429},{"c":18.59,"h":19.4,"l":17.16,"n":3510,"o":18.28,"t":"2026-06-01T04:00:00Z","v":368729,"vw":18.481862},{"c":17.67,"h":18.82,"l":17.57,"n":2814,"o":18.51,"t":"2026-06-02T04:00:00Z","v":326545,"vw":18.108849},{"c":20.07,"h":20.6484,"l":17.53,"n":3690,"o":18.07,"t":"2026-06-03T04:00:00Z","v":525118,"vw":19.349308},{"c":18.46,"h":19.88,"l":17.79,"n":3780,"o":18.2,"t":"2026-06-04T04:00:00Z","v":674116,"vw":19.303975},{"c":14.12,"h":16.92,"l":13.31,"n":5170,"o":16.92,"t":"2026-06-05T04:00:00Z","v":625644,"vw":15.544407},{"c":15.72,"h":16.7,"l":15.03,"n":3282,"o":15.6,"t":"2026-06-08T04:00:00Z","v":417215,"vw":15.818679},{"c":15.88,"h":18.8,"l":13.75,"n":6851,"o":16.825,"t":"2026-06-09T04:00:00Z","v":902203,"vw":16.303881},{"c":15.69,"h":18.05,"l":14.81,"n":3890,"o":15.26,"t":"2026-06-10T04:00:00Z","v":779497,"vw":16.566041},{"c":20.34,"h":20.52,"l":16.24,"n":5152,"o":16.39,"t":"2026-06-11T04:00:00Z","v":1087679,"vw":18.709227},{"c":22.45,"h":23.28,"l":19.9,"n":5392,"o":20.435,"t":"2026-06-12T04:00:00Z","v":835006,"vw":22.288394},{"c":25.3,"h":25.56,"l":23.29,"n":6193,"o":25.28,"t":"2026-06-15T04:00:00Z","v":1103393,"vw":24.936871},{"c":22.56,"h":26.65,"l":22.2,"n":5237,"o":25.44,"t":"2026-06-16T04:00:00Z","v":694421,"vw":25.087573},{"c":21.84,"h":24.35,"l":21.3,"n":4904,"o":24.29,"t":"2026-06-17T04:00:00Z","v":614315,"vw":22.446066},{"c":26.79,"h":26.8,"l":23.4,"n":6179,"o":23.67,"t":"2026-06-18T04:00:00Z","v":962256,"vw":25.922708},{"c":28.92,"h":30.8,"l":28.3,"n":7999,"o":29.48,"t":"2026-06-22T04:00:00Z","v":861694,"vw":29.555337},{"c":21.47,"h":23.4155,"l":20.6,"n":13961,"o":22.27,"t":"2026-06-23T04:00:00Z","v":1638734,"vw":21.871769},{"c":20.2,"h":22.15,"l":18.8,"n":13056,"o":21.62,"t":"2026-06-24T04:00:00Z","v":1485666,"vw":20.183976},{"c":28.55,"h":28.87,"l":23.66,"n":16613,"o":26.6,"t":"2026-06-25T04:00:00Z","v":2588072,"vw":26.3461},{"c":22.51,"h":26.59,"l":22,"n":11198,"o":24.28,"t":"2026-06-26T04:00:00Z","v":1353379,"vw":24.305219},{"c":21.64,"h":22.69,"l":18.37,"n":14715,"o":22.535,"t":"2026-06-29T04:00:00Z","v":2396345,"vw":20.043537},{"c":26.35,"h":26.5499,"l":22.09,"n":11952,"o":23.07,"t":"2026-06-30T04:00:00Z","v":1641902,"vw":24.78009},{"c":20.7,"h":22.99,"l":20.13,"n":13972,"o":22,"t":"2026-07-01T04:00:00Z","v":1831538,"vw":21.438525},{"c":14.46,"h":21.3,"l":13.86,"n":21768,"o":21.3,"t":"2026-07-02T04:00:00Z","v":3090307,"vw":16.528667},{"c":14.8,"h":16.47,"l":14.33,"n":8447,"o":16.47,"t":"2026-07-06T04:00:00Z","v":1113109,"vw":15.415286},{"c":12.71,"h":13.0499,"l":10.41,"n":14505,"o":12.56,"t":"2026-07-07T04:00:00Z","v":2190031,"vw":11.800069},{"c":14.3215,"h":14.49,"l":12.16,"n":10161,"o":12.26,"t":"2026-07-08T04:00:00Z","v":2057623,"vw":13.318144},{"c":16.62,"h":18.1,"l":15.5901,"n":10928,"o":16.13,"t":"2026-07-09T04:00:00Z","v":2253841,"vw":16.825081},{"c":17.49,"h":18.1,"l":15,"n":8428,"o":15.37,"t":"2026-07-10T04:00:00Z","v":1539131,"vw":17.050512},{"c":13.16,"h":15.51,"l":12.65,"n":13657,"o":15.51,"t":"2026-07-13T04:00:00Z","v":2002719,"vw":13.75488},{"c":14.46,"h":15.25,"l":13.68,"n":9354,"o":15.19,"t":"2026-07-14T04:00:00Z","v":1819282,"vw":14.533385},{"c":12.11,"h":13.8,"l":9.85,"n":25196,"o":13.78,"t":"2026-07-15T04:00:00Z","v":4771802,"vw":11.466042},{"c":9.04,"h":11.118,"l":8.7069,"n":21985,"o":10.84,"t":"2026-07-16T04:00:00Z","v":4983939,"vw":9.774389},{"c":8.27,"h":10.17,"l":7.9,"n":19569,"o":8.36,"t":"2026-07-17T04:00:00Z","v":5559726,"vw":9.279903},{"c":8.71,"h":9.5,"l":8.54,"n":9475,"o":8.98,"t":"2026-07-20T04:00:00Z","v":2754265,"vw":9.107696},{"c":11.23,"h":11.28,"l":9.96,"n":12470,"o":10.2,"t":"2026-07-21T04:00:00Z","v":2998610,"vw":10.60114},{"c":11.32,"h":11.734,"l":10.1505,"n":8611,"o":10.34,"t":"2026-07-22T04:00:00Z","v":2002888,"vw":11.121551},{"c":11.58,"h":12.7,"l":10.79,"n":8513,"o":10.81,"t":"2026-07-23T04:00:00Z","v":2185529,"vw":11.932518},{"c":8.94,"h":10.9699,"l":8.66,"n":11704,"o":10.7,"t":"2026-07-24T04:00:00Z","v":2696126,"vw":9.63389},{"c":6.99,"h":9.34,"l":6.31,"n":21716,"o":9.32,"t":"2026-07-27T04:00:00Z","v":6024979,"vw":7.104113},{"c":5.03,"h":6,"l":4.51,"n":21272,"o":5.87,"t":"2026-07-28T04:00:00Z","v":8498125,"vw":5.078788},{"c":4.29,"h":5.26,"l":4.12,"n":25957,"o":5.24,"t":"2026-07-29T04:00:00Z","v":10976408,"vw":4.615497},{"c":6.43,"h":6.536,"l":5.19,"n":23970,"o":5.26,"t":"2026-07-30T04:00:00Z","v":12487424,"vw":6.021661},{"c":5.8,"h":7.73,"l":5.5514,"n":37941,"o":7.55,"t":"2026-07-31T04:00:00Z","v":13109242,"vw":6.26369},{"c":6.55,"h":6.78,"l":4.945,"n":22930,"o":5.33,"t":"2026-08-03T04:00:00Z","v":8529748,"vw":6.164017},{"c":7.96,"h":8.12,"l":7.04,"n":18503,"o":7.28,"t":"2026-08-04T04:00:00Z","v":7368792,"vw":7.75059},{"c":7.1,"h":8.07,"l":7.07,"n":36358,"o":7.63,"t":"2026-08-05T04:00:00Z","v":9436722,"vw":7.634826},{"c":6.11,"h":6.78,"l":5.12,"n":31407,"o":5.24,"t":"2026-08-06T04:00:00Z","v":8572040,"vw":6.210688},{"c":5.63,"h":6.59,"l":5.38,"n":28242,"o":6.59,"t":"2026-08-07T04:00:00Z","v":6841275,"vw":5.813183},{"c":5.9,"h":6.2599,"l":5.48,"n":17081,"o":5.58,"t":"2026-08-10T04:00:00Z","v":6084689,"vw":5.948105},{"c":6.21,"h":6.34,"l":5.916,"n":21103,"o":6.08,"t":"2026-08-11T04:00:00Z","v":3910220,"vw":6.158339},{"c":6.88,"h":7.335,"l":6.55,"n":24565,"o":7.01,"t":"2026-08-12T04:00:00Z","v":5893411,"vw":7.047922},{"c":8.75,"h":9.32,"l":6.7819,"n":34430,"o":6.87,"t":"2026-08-13T04:00:00Z","v":9956330,"vw":8.378883},{"c":10.08,"h":10.365,"l":9.2,"n":43492,"o":10.08,"t":"2026-08-14T04:00:00Z","v":11117472,"vw":9.848242},{"c":11.865,"h":12.35,"l":10.77,"n":39870,"o":10.77,"t":"2026-08-17T04:00:00Z","v":10899743,"vw":11.741835},{"c":9.74,"h":11.0099,"l":9.38,"n":30824,"o":10.34,"t":"2026-08-18T04:00:00Z","v":9111356,"vw":9.994568},{"c":9.01,"h":10.59,"l":8.7051,"n":30381,"o":10.375,"t":"2026-08-19T04:00:00Z","v":8783258,"vw":9.319457},{"c":9.43,"h":9.7395,"l":8.8701,"n":19203,"o":8.94,"t":"2026-08-20T04:00:00Z","v":5832320,"vw":9.325748},{"c":9.3,"h":9.54,"l":9.01,"n":11709,"o":9.42,"t":"2026-08-21T04:00:00Z","v":3909961,"vw":9.29231},{"c":8.09,"h":8.385,"l":7.225,"n":23395,"o":8.105,"t":"2026-08-24T04:00:00Z","v":8149825,"vw":7.819427},{"c":7.97,"h":8.89,"l":7.8201,"n":16549,"o":8.6,"t":"2026-08-25T04:00:00Z","v":6616209,"vw":8.245766},{"c":8.17,"h":8.305,"l":7.645,"n":14617,"o":7.67,"t":"2026-08-26T04:00:00Z","v":5356960,"vw":8.062917},{"c":8,"h":8.7936,"l":7.69,"n":19060,"o":8.72,"t":"2026-08-27T04:00:00Z","v":6873861,"vw":8.025632},{"c":7.995,"h":8.3472,"l":7.49,"n":13872,"o":7.63,"t":"2026-08-28T04:00:00Z","v":5537974,"vw":8.020178},{"c":8.92,"h":8.94,"l":7.62,"n":25864,"o":8.01,"t":"2026-08-31T04:00:00Z","v":9644047,"vw":8.324732},{"c":8.54,"h":9.3525,"l":8.27,"n":18703,"o":8.41,"t":"2026-09-01T04:00:00Z","v":7060458,"vw":8.743702},{"c":8.74,"h":9.1,"l":8.23,"n":19852,"o":8.48,"t":"2026-09-02T04:00:00Z","v":6194470,"vw":8.583524},{"c":8.68,"h":8.97,"l":8.23,"n":21543,"o":8.62,"t":"2026-09-03T04:00:00Z","v":7119898,"vw":8.555194},{"c":10.77,"h":10.8,"l":9.0127,"n":36294,"o":9.04,"t":"2026-09-04T04:00:00Z","v":12440009,"vw":10.080462},{"c":10.75,"h":11.62,"l":10.715,"n":27952,"o":11.14,"t":"2026-09-08T04:00:00Z","v":10078475,"vw":11.250333},{"c":11.075,"h":11.605,"l":10.64,"n":17995,"o":10.92,"t":"2026-09-09T04:00:00Z","v":6163300,"vw":11.225246},{"c":10.16,"h":10.69,"l":9.945,"n":15082,"o":10.55,"t":"2026-09-10T04:00:00Z","v":5037756,"vw":10.27325},{"c":9.44,"h":10.5,"l":9.26,"n":17155,"o":10.44,"t":"2026-09-11T04:00:00Z","v":5828842,"vw":9.592315},{"c":8.5,"h":8.8465,"l":7.961,"n":20814,"o":8.11,"t":"2026-09-14T04:00:00Z","v":6089727,"vw":8.418029},{"c":8.26,"h":8.8,"l":8.055,"n":11714,"o":8.69,"t":"2026-09-15T04:00:00Z","v":4781063,"vw":8.421065},{"c":8.17,"h":8.58,"l":7.98,"n":12149,"o":8.47,"t":"2026-09-16T04:00:00Z","v":4522074,"vw":8.274278},{"c":9.155,"h":9.27,"l":8.61,"n":18886,"o":8.63,"t":"2026-09-17T04:00:00Z","v":7466181,"vw":9.017304},{"c":11.12,"h":11.2,"l":9.16,"n":21359,"o":9.32,"t":"2026-09-18T04:00:00Z","v":7459665,"vw":10.193839},{"c":10.84,"h":11.65,"l":10.47,"n":19441,"o":11.61,"t":"2026-09-21T04:00:00Z","v":6148488,"vw":10.912571},{"c":12.31,"h":12.5797,"l":10.74,"n":20736,"o":10.74,"t":"2026-09-22T04:00:00Z","v":6647122,"vw":12.137333},{"c":11.38,"h":12.485,"l":11.21,"n":14540,"o":12.43,"t":"2026-09-23T04:00:00Z","v":3697237,"vw":11.654875},{"c":10.6,"h":11.2,"l":10.2514,"n":16796,"o":10.97,"t":"2026-09-24T04:00:00Z","v":5174857,"vw":10.708388},{"c":10.86,"h":11.32,"l":10.45,"n":15216,"o":11.05,"t":"2026-09-25T04:00:00Z","v":5653478,"vw":10.894999},{"c":10.08,"h":10.66,"l":9.425,"n":16796,"o":10.33,"t":"2026-09-28T04:00:00Z","v":4836130,"vw":9.906583},{"c":10.265,"h":10.5,"l":9.84,"n":9983,"o":10.43,"t":"2026-09-29T04:00:00Z","v":3231740,"vw":10.15294},{"c":10.37,"h":10.56,"l":10.155,"n":13879,"o":10.31,"t":"2026-09-30T04:00:00Z","v":3774052,"vw":10.385898},{"c":10.96,"h":11.1,"l":9.99,"n":17361,"o":10.32,"t":"2026-10-01T04:00:00Z","v":5080207,"vw":10.607839},{"c":10.08,"h":10.78,"l":10.025,"n":33532,"o":10.78,"t":"2026-10-02T04:00:00Z","v":9982889,"vw":10.271443},{"c":9.9,"h":10.3515,"l":9.64,"n":12760,"o":10.15,"t":"2026-10-05T04:00:00Z","v":4439521,"vw":10.009008},{"c":9.4,"h":10.03,"l":9.28,"n":12901,"o":9.86,"t":"2026-10-06T04:00:00Z","v":3719045,"vw":9.565971},{"c":9.73,"h":10.205,"l":8.9,"n":19931,"o":8.94,"t":"2026-10-07T04:00:00Z","v":7691240,"vw":9.832227},{"c":8.78,"h":9.52,"l":8.485,"n":18655,"o":9.45,"t":"2026-10-08T04:00:00Z","v":5585417,"vw":8.920016},{"c":8.46,"h":9.07,"l":8.4,"n":8692,"o":9.03,"t":"2026-10-09T04:00:00Z","v":2531575,"vw":8.7274},{"c":7.45,"h":8.01,"l":7.21,"n":16366,"o":8.01,"t":"2026-10-12T04:00:00Z","v":6715917,"vw":7.442545},{"c":7.39,"h":7.4069,"l":6.61,"n":14758,"o":6.67,"t":"2026-10-13T04:00:00Z","v":6074968,"vw":6.992792},{"c":6.595,"h":7.17,"l":6.59,"n":14031,"o":6.84,"t":"2026-10-14T04:00:00Z","v":5464295,"vw":6.849697},{"c":6.51,"h":6.54,"l":5.4,"n":25023,"o":5.77,"t":"2026-10-15T04:00:00Z","v":11930702,"vw":5.906463},{"c":5.6,"h":6.19,"l":5.585,"n":13460,"o":6.1,"t":"2026-10-16T04:00:00Z","v":6642846,"vw":5.883923},{"c":6.24,"h":6.535,"l":6.12,"n":10930,"o":6.14,"t":"2026-10-19T04:00:00Z","v":6335684,"vw":6.356909},{"c":6.17,"h":6.38,"l":5.86,"n":10764,"o":5.91,"t":"2026-10-20T04:00:00Z","v":5522228,"vw":6.197357},{"c":6.29,"h":6.6937,"l":5.83,"n":14283,"o":6.63,"t":"2026-10-21T04:00:00Z","v":7409064,"vw":6.229985},{"c":5.21,"h":6.07,"l":5.07,"n":18078,"o":5.71,"t":"2026-10-22T04:00:00Z","v":9965795,"vw":5.507401}],"volatilityBars":[{"c":11.42,"h":11.45,"l":10.99,"n":464,"o":11.18,"t":"2026-09-21T08:00:00Z","v":114569,"vw":11.233043},{"c":11.4291,"h":11.4291,"l":11.3733,"n":52,"o":11.4,"t":"2026-09-21T08:15:00Z","v":17750,"vw":11.393734},{"c":11.52,"h":11.545,"l":11.45,"n":127,"o":11.45,"t":"2026-09-21T08:30:00Z","v":26757,"vw":11.492381},{"c":11.54,"h":11.54,"l":11.49,"n":124,"o":11.52,"t":"2026-09-21T08:45:00Z","v":17624,"vw":11.512068},{"c":11.52,"h":11.55,"l":11.51,"n":67,"o":11.54,"t":"2026-09-21T09:00:00Z","v":9937,"vw":11.529201},{"c":11.5,"h":11.52,"l":11.46,"n":69,"o":11.51,"t":"2026-09-21T09:15:00Z","v":7880,"vw":11.497785},{"c":11.51,"h":11.52,"l":11.49,"n":55,"o":11.5,"t":"2026-09-21T09:30:00Z","v":5705,"vw":11.50511},{"c":11.46,"h":11.5102,"l":11.45,"n":162,"o":11.51,"t":"2026-09-21T09:45:00Z","v":55212,"vw":11.492556},{"c":11.44,"h":11.47,"l":11.44,"n":48,"o":11.45,"t":"2026-09-21T10:00:00Z","v":4511,"vw":11.455348},{"c":11.45,"h":11.48,"l":11.45,"n":60,"o":11.46,"t":"2026-09-21T10:15:00Z","v":12499,"vw":11.474566},{"c":11.47,"h":11.51,"l":11.43,"n":267,"o":11.44,"t":"2026-09-21T10:30:00Z","v":24247,"vw":11.464806},{"c":11.43,"h":11.48,"l":11.41,"n":52,"o":11.47,"t":"2026-09-21T10:45:00Z","v":4255,"vw":11.437606},{"c":11.42,"h":11.48,"l":11.38,"n":437,"o":11.42,"t":"2026-09-21T11:00:00Z","v":122739,"vw":11.420712},{"c":11.39,"h":11.45,"l":11.35,"n":119,"o":11.4207,"t":"2026-09-21T11:15:00Z","v":23288,"vw":11.382676},{"c":11.28,"h":11.39,"l":11.24,"n":161,"o":11.38,"t":"2026-09-21T11:30:00Z","v":76950,"vw":11.341437},{"c":11.35,"h":11.3694,"l":11.27,"n":126,"o":11.2885,"t":"2026-09-21T11:45:00Z","v":32893,"vw":11.323222},{"c":11.45,"h":11.4898,"l":11.35,"n":302,"o":11.36,"t":"2026-09-21T12:00:00Z","v":101771,"vw":11.415159},{"c":11.35,"h":11.45,"l":11.35,"n":115,"o":11.44,"t":"2026-09-21T12:15:00Z","v":25443,"vw":11.396687},{"c":11.46,"h":11.46,"l":11.35,"n":145,"o":11.35,"t":"2026-09-21T12:30:00Z","v":21399,"vw":11.416593},{"c":11.4,"h":11.46,"l":11.39,"n":134,"o":11.46,"t":"2026-09-21T12:45:00Z","v":26778,"vw":11.428241},{"c":11.41,"h":11.49,"l":11.38,"n":210,"o":11.38,"t":"2026-09-21T13:00:00Z","v":38999,"vw":11.434453},{"c":11.6,"h":11.64,"l":11.43,"n":278,"o":11.43,"t":"2026-09-21T13:15:00Z","v":60712,"vw":11.528094},{"c":11.37,"h":11.65,"l":11.06,"n":2367,"o":11.61,"t":"2026-09-21T13:30:00Z","v":742845,"vw":11.293076},{"c":11,"h":11.361,"l":10.985,"n":1346,"o":11.36,"t":"2026-09-21T13:45:00Z","v":362244,"vw":11.208615},{"c":10.9175,"h":11.0499,"l":10.841,"n":1156,"o":10.99,"t":"2026-09-21T14:00:00Z","v":390820,"vw":10.923547},{"c":11.025,"h":11.12,"l":10.92,"n":687,"o":10.93,"t":"2026-09-21T14:15:00Z","v":217019,"vw":11.008396},{"c":11.13,"h":11.205,"l":10.97,"n":756,"o":11.05,"t":"2026-09-21T14:30:00Z","v":277824,"vw":11.120194},{"c":11.02,"h":11.1351,"l":10.9201,"n":402,"o":11.1351,"t":"2026-09-21T14:45:00Z","v":136841,"vw":11.035309},{"c":10.895,"h":11.0599,"l":10.895,"n":473,"o":11.0298,"t":"2026-09-21T15:00:00Z","v":124851,"vw":10.985198},{"c":10.9009,"h":10.96,"l":10.83,"n":769,"o":10.901,"t":"2026-09-21T15:15:00Z","v":314412,"vw":10.898887},{"c":10.9152,"h":10.98,"l":10.8323,"n":501,"o":10.92,"t":"2026-09-21T15:30:00Z","v":205211,"vw":10.900923},{"c":10.765,"h":10.95,"l":10.76,"n":445,"o":10.91,"t":"2026-09-21T15:45:00Z","v":228063,"vw":10.84075},{"c":10.88,"h":10.96,"l":10.76,"n":335,"o":10.76,"t":"2026-09-21T16:00:00Z","v":127921,"vw":10.877948},{"c":10.83,"h":10.91,"l":10.825,"n":274,"o":10.89,"t":"2026-09-21T16:15:00Z","v":85070,"vw":10.888629},{"c":10.75,"h":10.83,"l":10.57,"n":507,"o":10.83,"t":"2026-09-21T16:30:00Z","v":172401,"vw":10.671955},{"c":10.65,"h":10.765,"l":10.6214,"n":376,"o":10.75,"t":"2026-09-21T16:45:00Z","v":128018,"vw":10.691033},{"c":10.56,"h":10.6792,"l":10.555,"n":340,"o":10.6599,"t":"2026-09-21T17:00:00Z","v":136019,"vw":10.596081},{"c":10.505,"h":10.5797,"l":10.47,"n":482,"o":10.56,"t":"2026-09-21T17:15:00Z","v":140345,"vw":10.512495},{"c":10.525,"h":10.555,"l":10.505,"n":281,"o":10.505,"t":"2026-09-21T17:30:00Z","v":139502,"vw":10.527147},{"c":10.5,"h":10.58,"l":10.5,"n":270,"o":10.52,"t":"2026-09-21T17:45:00Z","v":86753,"vw":10.522967},{"c":10.6494,"h":10.65,"l":10.5,"n":214,"o":10.5,"t":"2026-09-21T18:00:00Z","v":51482,"vw":10.572279},{"c":10.61,"h":10.68,"l":10.61,"n":337,"o":10.6499,"t":"2026-09-21T18:15:00Z","v":135784,"vw":10.647287},{"c":10.75,"h":10.7872,"l":10.5938,"n":306,"o":10.61,"t":"2026-09-21T18:30:00Z","v":129710,"vw":10.732388},{"c":10.83,"h":10.83,"l":10.7203,"n":277,"o":10.77,"t":"2026-09-21T18:45:00Z","v":82894,"vw":10.780425},{"c":10.72,"h":10.86,"l":10.695,"n":455,"o":10.835,"t":"2026-09-21T19:00:00Z","v":188764,"vw":10.77269},{"c":10.63,"h":10.735,"l":10.61,"n":263,"o":10.7173,"t":"2026-09-21T19:15:00Z","v":74625,"vw":10.683857},{"c":10.69,"h":10.7,"l":10.55,"n":505,"o":10.635,"t":"2026-09-21T19:30:00Z","v":162064,"vw":10.616446},{"c":10.815,"h":10.95,"l":10.685,"n":956,"o":10.69,"t":"2026-09-21T19:45:00Z","v":290486,"vw":10.810432},{"c":10.8199,"h":10.88,"l":10.7915,"n":96,"o":10.84,"t":"2026-09-21T20:00:00Z","v":14568,"vw":10.832749},{"c":10.8,"h":10.82,"l":10.78,"n":40,"o":10.82,"t":"2026-09-21T20:15:00Z","v":11881,"vw":10.785625},{"c":10.7715,"h":10.8088,"l":10.77,"n":139,"o":10.8,"t":"2026-09-21T20:30:00Z","v":19597,"vw":10.791061},{"c":10.79,"h":10.79,"l":10.76,"n":20,"o":10.77,"t":"2026-09-21T20:45:00Z","v":2714,"vw":10.776976},{"c":10.83,"h":10.83,"l":10.8,"n":8,"o":10.8,"t":"2026-09-21T21:00:00Z","v":1990,"vw":10.808947},{"c":10.8646,"h":10.8646,"l":10.8,"n":29,"o":10.819,"t":"2026-09-21T21:15:00Z","v":16308,"vw":10.83379},{"c":10.85,"h":10.9,"l":10.83,"n":50,"o":10.85,"t":"2026-09-21T21:30:00Z","v":15531,"vw":10.854635},{"c":10.89,"h":10.89,"l":10.85,"n":6,"o":10.8865,"t":"2026-09-21T21:45:00Z","v":1029,"vw":10.87319},{"c":10.89,"h":10.9,"l":10.87,"n":13,"o":10.87,"t":"2026-09-21T22:00:00Z","v":4840,"vw":10.892922},{"c":10.924,"h":10.9297,"l":10.88,"n":24,"o":10.88,"t":"2026-09-21T22:15:00Z","v":15638,"vw":10.888125},{"c":10.911,"h":10.9399,"l":10.911,"n":30,"o":10.93,"t":"2026-09-21T22:30:00Z","v":15104,"vw":10.927301},{"c":10.93,"h":10.93,"l":10.9105,"n":15,"o":10.93,"t":"2026-09-21T22:45:00Z","v":8377,"vw":10.927208},{"c":10.98,"h":10.99,"l":10.93,"n":67,"o":10.93,"t":"2026-09-21T23:00:00Z","v":25374,"vw":10.93814},{"c":10.9891,"h":10.9891,"l":10.971,"n":6,"o":10.98,"t":"2026-09-21T23:15:00Z","v":5228,"vw":10.975231},{"c":10.9418,"h":10.9799,"l":10.9418,"n":41,"o":10.97,"t":"2026-09-21T23:30:00Z","v":15026,"vw":10.963132},{"c":10.94,"h":10.97,"l":10.92,"n":37,"o":10.94,"t":"2026-09-21T23:45:00Z","v":5881,"vw":10.939509},{"c":10.72,"h":11.07,"l":10.6333,"n":697,"o":10.73,"t":"2026-09-22T08:00:00Z","v":99437,"vw":10.761453},{"c":10.53,"h":10.7,"l":10.53,"n":258,"o":10.7,"t":"2026-09-22T08:15:00Z","v":101455,"vw":10.624376},{"c":10.7,"h":10.705,"l":10.52,"n":77,"o":10.53,"t":"2026-09-22T08:30:00Z","v":7219,"vw":10.591162},{"c":10.745,"h":10.75,"l":10.68,"n":223,"o":10.7,"t":"2026-09-22T08:45:00Z","v":30380,"vw":10.720894},{"c":10.72,"h":10.76,"l":10.69,"n":260,"o":10.74,"t":"2026-09-22T09:00:00Z","v":37368,"vw":10.721594},{"c":10.76,"h":10.77,"l":10.72,"n":41,"o":10.74,"t":"2026-09-22T09:15:00Z","v":6153,"vw":10.750245},{"c":10.84,"h":10.84,"l":10.76,"n":76,"o":10.76,"t":"2026-09-22T09:30:00Z","v":35239,"vw":10.830546},{"c":10.94,"h":10.98,"l":10.85,"n":277,"o":10.85,"t":"2026-09-22T09:45:00Z","v":72518,"vw":10.919382},{"c":10.88,"h":10.93,"l":10.88,"n":28,"o":10.93,"t":"2026-09-22T10:00:00Z","v":2581,"vw":10.92104},{"c":10.84,"h":10.89,"l":10.8299,"n":45,"o":10.89,"t":"2026-09-22T10:15:00Z","v":6402,"vw":10.84921},{"c":10.88,"h":10.88,"l":10.84,"n":16,"o":10.84,"t":"2026-09-22T10:30:00Z","v":1940,"vw":10.851817},{"c":10.89,"h":10.89,"l":10.87,"n":36,"o":10.8895,"t":"2026-09-22T10:45:00Z","v":3585,"vw":10.880445},{"c":10.7701,"h":10.89,"l":10.77,"n":121,"o":10.88,"t":"2026-09-22T11:00:00Z","v":33101,"vw":10.822402},{"c":10.7,"h":10.81,"l":10.7,"n":72,"o":10.809,"t":"2026-09-22T11:15:00Z","v":8848,"vw":10.760304},{"c":10.74,"h":10.7599,"l":10.7015,"n":81,"o":10.72,"t":"2026-09-22T11:30:00Z","v":10149,"vw":10.728834},{"c":10.7,"h":10.73,"l":10.68,"n":79,"o":10.73,"t":"2026-09-22T11:45:00Z","v":10168,"vw":10.698672},{"c":10.67,"h":10.75,"l":10.64,"n":120,"o":10.71,"t":"2026-09-22T12:00:00Z","v":25194,"vw":10.669756},{"c":10.7285,"h":10.73,"l":10.66,"n":63,"o":10.67,"t":"2026-09-22T12:15:00Z","v":13743,"vw":10.690983},{"c":10.7,"h":10.78,"l":10.7,"n":114,"o":10.73,"t":"2026-09-22T12:30:00Z","v":39266,"vw":10.710266},{"c":10.72,"h":10.7293,"l":10.7,"n":32,"o":10.71,"t":"2026-09-22T12:45:00Z","v":3021,"vw":10.714623},{"c":10.72,"h":10.76,"l":10.69,"n":153,"o":10.7,"t":"2026-09-22T13:00:00Z","v":22127,"vw":10.735378},{"c":10.73,"h":10.79,"l":10.67,"n":204,"o":10.73,"t":"2026-09-22T13:15:00Z","v":82519,"vw":10.751483},{"c":12.2702,"h":12.41,"l":10.74,"n":3394,"o":10.74,"t":"2026-09-22T13:30:00Z","v":1195034,"vw":11.700427},{"c":12.4328,"h":12.5797,"l":12.08,"n":2928,"o":12.29,"t":"2026-09-22T13:45:00Z","v":969367,"vw":12.383141},{"c":12.32,"h":12.47,"l":12.1905,"n":1254,"o":12.435,"t":"2026-09-22T14:00:00Z","v":448767,"vw":12.366673},{"c":12.175,"h":12.315,"l":12.12,"n":855,"o":12.315,"t":"2026-09-22T14:15:00Z","v":267480,"vw":12.207789},{"c":12.11,"h":12.3295,"l":12.06,"n":849,"o":12.19,"t":"2026-09-22T14:30:00Z","v":357015,"vw":12.213983},{"c":11.9595,"h":12.16,"l":11.93,"n":720,"o":12.12,"t":"2026-09-22T14:45:00Z","v":213116,"vw":12.046034},{"c":11.86,"h":11.99,"l":11.67,"n":830,"o":11.965,"t":"2026-09-22T15:00:00Z","v":309548,"vw":11.815147},{"c":11.805,"h":11.87,"l":11.74,"n":510,"o":11.8562,"t":"2026-09-22T15:15:00Z","v":111640,"vw":11.810058},{"c":12.015,"h":12.045,"l":11.795,"n":541,"o":11.8,"t":"2026-09-22T15:30:00Z","v":143893,"vw":11.973191},{"c":12.08,"h":12.0867,"l":11.94,"n":275,"o":12.0129,"t":"2026-09-22T15:45:00Z","v":84874,"vw":12.030171},{"c":12.2999,"h":12.34,"l":12.09,"n":710,"o":12.09,"t":"2026-09-22T16:00:00Z","v":336911,"vw":12.256287},{"c":12.195,"h":12.305,"l":12.18,"n":300,"o":12.28,"t":"2026-09-22T16:15:00Z","v":78024,"vw":12.245914},{"c":12.26,"h":12.29,"l":12.17,"n":257,"o":12.21,"t":"2026-09-22T16:30:00Z","v":148697,"vw":12.223348},{"c":12.32,"h":12.35,"l":12.25,"n":298,"o":12.25,"t":"2026-09-22T16:45:00Z","v":113056,"vw":12.299994},{"c":12.25,"h":12.335,"l":12.235,"n":135,"o":12.315,"t":"2026-09-22T17:00:00Z","v":32464,"vw":12.275485},{"c":12.325,"h":12.33,"l":12.24,"n":213,"o":12.2504,"t":"2026-09-22T17:15:00Z","v":64731,"vw":12.276129},{"c":12.4,"h":12.405,"l":12.29,"n":340,"o":12.31,"t":"2026-09-22T17:30:00Z","v":105148,"vw":12.359535},{"c":12.2801,"h":12.425,"l":12.2801,"n":201,"o":12.395,"t":"2026-09-22T17:45:00Z","v":72305,"vw":12.370313},{"c":12.3,"h":12.31,"l":12.22,"n":178,"o":12.29,"t":"2026-09-22T18:00:00Z","v":75270,"vw":12.275093},{"c":12.32,"h":12.4,"l":12.29,"n":182,"o":12.29,"t":"2026-09-22T18:15:00Z","v":39820,"vw":12.368582},{"c":12.32,"h":12.3397,"l":12.2729,"n":165,"o":12.3101,"t":"2026-09-22T18:30:00Z","v":32164,"vw":12.30827},{"c":12.32,"h":12.3259,"l":12.2604,"n":154,"o":12.3128,"t":"2026-09-22T18:45:00Z","v":56455,"vw":12.292882},{"c":12.33,"h":12.37,"l":12.2932,"n":306,"o":12.33,"t":"2026-09-22T19:00:00Z","v":110563,"vw":12.329652},{"c":12.33,"h":12.41,"l":12.24,"n":350,"o":12.34,"t":"2026-09-22T19:15:00Z","v":107408,"vw":12.304002},{"c":12.405,"h":12.455,"l":12.32,"n":459,"o":12.335,"t":"2026-09-22T19:30:00Z","v":112153,"vw":12.405574},{"c":12.3,"h":12.46,"l":12.295,"n":713,"o":12.41,"t":"2026-09-22T19:45:00Z","v":329569,"vw":12.391446},{"c":12.2401,"h":12.31,"l":12.19,"n":57,"o":12.31,"t":"2026-09-22T20:00:00Z","v":16499,"vw":12.266468},{"c":12.23,"h":12.2504,"l":12.2201,"n":41,"o":12.25,"t":"2026-09-22T20:15:00Z","v":5767,"vw":12.242966},{"c":12.2102,"h":12.23,"l":12.2102,"n":14,"o":12.23,"t":"2026-09-22T20:30:00Z","v":2286,"vw":12.220833},{"c":12.26,"h":12.26,"l":12.23,"n":13,"o":12.23,"t":"2026-09-22T20:45:00Z","v":4083,"vw":12.240519},{"c":12.2104,"h":12.231,"l":12.2104,"n":3,"o":12.231,"t":"2026-09-22T21:00:00Z","v":410,"vw":12.2207},{"c":12.2496,"h":12.2496,"l":12.211,"n":19,"o":12.211,"t":"2026-09-22T21:15:00Z","v":2516,"vw":12.23152},{"c":12.25,"h":12.25,"l":12.25,"n":6,"o":12.25,"t":"2026-09-22T21:30:00Z","v":1506,"vw":12.25},{"c":12.25,"h":12.26,"l":12.25,"n":7,"o":12.25,"t":"2026-09-22T21:45:00Z","v":3495,"vw":12.250599},{"c":12.3,"h":12.3,"l":12.28,"n":6,"o":12.28,"t":"2026-09-22T22:00:00Z","v":1580,"vw":12.291901},{"c":12.34,"h":12.34,"l":12.31,"n":13,"o":12.31,"t":"2026-09-22T22:15:00Z","v":2914,"vw":12.317292},{"c":12.35,"h":12.3646,"l":12.3402,"n":21,"o":12.35,"t":"2026-09-22T22:30:00Z","v":3592,"vw":12.357862},{"c":12.36,"h":12.36,"l":12.32,"n":29,"o":12.35,"t":"2026-09-22T22:45:00Z","v":4792,"vw":12.335719},{"c":12.36,"h":12.4252,"l":12.36,"n":19,"o":12.39,"t":"2026-09-22T23:00:00Z","v":4332,"vw":12.401853},{"c":12.3898,"h":12.3898,"l":12.3898,"n":1,"o":12.3898,"t":"2026-09-22T23:15:00Z","v":200,"vw":12.3898},{"c":12.41,"h":12.419,"l":12.38,"n":20,"o":12.3875,"t":"2026-09-22T23:30:00Z","v":5639,"vw":12.394401},{"c":12.45,"h":12.46,"l":12.4,"n":66,"o":12.4085,"t":"2026-09-22T23:45:00Z","v":14623,"vw":12.436343},{"c":12.23,"h":12.35,"l":12.16,"n":264,"o":12.16,"t":"2026-09-23T08:00:00Z","v":35734,"vw":12.24852},{"c":12.21,"h":12.25,"l":12.18,"n":39,"o":12.23,"t":"2026-09-23T08:15:00Z","v":12545,"vw":12.222496},{"c":12.18,"h":12.23,"l":12.18,"n":21,"o":12.23,"t":"2026-09-23T08:30:00Z","v":2592,"vw":12.194638},{"c":12.15,"h":12.18,"l":12.15,"n":18,"o":12.18,"t":"2026-09-23T08:45:00Z","v":3750,"vw":12.164823},{"c":12.15,"h":12.18,"l":12.15,"n":12,"o":12.18,"t":"2026-09-23T09:00:00Z","v":952,"vw":12.163333},{"c":12.23,"h":12.23,"l":12.2,"n":21,"o":12.205,"t":"2026-09-23T09:15:00Z","v":5185,"vw":12.210784},{"c":12.24,"h":12.25,"l":12.24,"n":6,"o":12.24,"t":"2026-09-23T09:30:00Z","v":420,"vw":12.245},{"c":12.22,"h":12.22,"l":12.2,"n":13,"o":12.21,"t":"2026-09-23T09:45:00Z","v":2691,"vw":12.210754},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-09-23T10:00:00Z","v":310,"vw":12.2},{"c":12.2104,"h":12.22,"l":12.21,"n":13,"o":12.22,"t":"2026-09-23T10:15:00Z","v":1119,"vw":12.21581},{"c":12.23,"h":12.23,"l":12.21,"n":23,"o":12.21,"t":"2026-09-23T10:30:00Z","v":1584,"vw":12.219286},{"c":12.25,"h":12.26,"l":12.24,"n":19,"o":12.24,"t":"2026-09-23T10:45:00Z","v":4564,"vw":12.254547},{"c":12.1299,"h":12.2797,"l":12.07,"n":202,"o":12.2797,"t":"2026-09-23T11:00:00Z","v":32211,"vw":12.157884},{"c":12.0194,"h":12.13,"l":11.99,"n":206,"o":12.12,"t":"2026-09-23T11:15:00Z","v":34460,"vw":12.045982},{"c":12,"h":12.02,"l":11.91,"n":305,"o":12,"t":"2026-09-23T11:30:00Z","v":48869,"vw":11.956358},{"c":12,"h":12.0495,"l":11.99,"n":73,"o":12.01,"t":"2026-09-23T11:45:00Z","v":32635,"vw":12.013334},{"c":11.98,"h":12.03,"l":11.93,"n":638,"o":12,"t":"2026-09-23T12:00:00Z","v":105043,"vw":11.984613},{"c":12.11,"h":12.1371,"l":11.96,"n":285,"o":11.99,"t":"2026-09-23T12:15:00Z","v":46564,"vw":12.060726},{"c":12.18,"h":12.25,"l":12.13,"n":172,"o":12.13,"t":"2026-09-23T12:30:00Z","v":29693,"vw":12.172599},{"c":12.21,"h":12.2102,"l":12.13,"n":82,"o":12.2,"t":"2026-09-23T12:45:00Z","v":14780,"vw":12.187405},{"c":12.19,"h":12.19,"l":12.12,"n":131,"o":12.19,"t":"2026-09-23T13:00:00Z","v":17488,"vw":12.142068},{"c":12.4,"h":12.43,"l":12.18,"n":341,"o":12.21,"t":"2026-09-23T13:15:00Z","v":57328,"vw":12.304797},{"c":11.8,"h":12.485,"l":11.76,"n":1870,"o":12.43,"t":"2026-09-23T13:30:00Z","v":489356,"vw":12.146316},{"c":11.865,"h":11.9225,"l":11.7,"n":866,"o":11.8,"t":"2026-09-23T13:45:00Z","v":218728,"vw":11.807129},{"c":11.68,"h":11.97,"l":11.6501,"n":745,"o":11.89,"t":"2026-09-23T14:00:00Z","v":261901,"vw":11.855975},{"c":11.62,"h":11.7501,"l":11.47,"n":809,"o":11.705,"t":"2026-09-23T14:15:00Z","v":230152,"vw":11.582074},{"c":11.55,"h":11.68,"l":11.48,"n":562,"o":11.63,"t":"2026-09-23T14:30:00Z","v":196495,"vw":11.564834},{"c":11.7199,"h":11.76,"l":11.56,"n":605,"o":11.59,"t":"2026-09-23T14:45:00Z","v":169377,"vw":11.688067},{"c":11.715,"h":11.7697,"l":11.6,"n":336,"o":11.74,"t":"2026-09-23T15:00:00Z","v":108708,"vw":11.673139},{"c":11.6372,"h":11.745,"l":11.61,"n":249,"o":11.72,"t":"2026-09-23T15:15:00Z","v":92605,"vw":11.695881},{"c":11.58,"h":11.645,"l":11.525,"n":357,"o":11.63,"t":"2026-09-23T15:30:00Z","v":82705,"vw":11.586438},{"c":11.555,"h":11.59,"l":11.475,"n":328,"o":11.59,"t":"2026-09-23T15:45:00Z","v":78961,"vw":11.538647},{"c":11.55,"h":11.595,"l":11.51,"n":194,"o":11.56,"t":"2026-09-23T16:00:00Z","v":44993,"vw":11.556846},{"c":11.48,"h":11.61,"l":11.46,"n":252,"o":11.58,"t":"2026-09-23T16:15:00Z","v":58054,"vw":11.524368},{"c":11.37,"h":11.56,"l":11.365,"n":324,"o":11.52,"t":"2026-09-23T16:30:00Z","v":70185,"vw":11.456784},{"c":11.3601,"h":11.44,"l":11.345,"n":337,"o":11.3732,"t":"2026-09-23T16:45:00Z","v":81460,"vw":11.387921},{"c":11.32,"h":11.4,"l":11.3,"n":307,"o":11.385,"t":"2026-09-23T17:00:00Z","v":81538,"vw":11.345501},{"c":11.38,"h":11.44,"l":11.36,"n":279,"o":11.375,"t":"2026-09-23T17:15:00Z","v":81590,"vw":11.386867},{"c":11.485,"h":11.485,"l":11.38,"n":167,"o":11.39,"t":"2026-09-23T17:30:00Z","v":38494,"vw":11.430687},{"c":11.565,"h":11.575,"l":11.44,"n":291,"o":11.48,"t":"2026-09-23T17:45:00Z","v":65186,"vw":11.522155},{"c":11.485,"h":11.58,"l":11.485,"n":191,"o":11.565,"t":"2026-09-23T18:00:00Z","v":61520,"vw":11.535741},{"c":11.515,"h":11.55,"l":11.48,"n":128,"o":11.49,"t":"2026-09-23T18:15:00Z","v":45711,"vw":11.51445},{"c":11.42,"h":11.54,"l":11.42,"n":147,"o":11.505,"t":"2026-09-23T18:30:00Z","v":46109,"vw":11.472949},{"c":11.35,"h":11.42,"l":11.335,"n":252,"o":11.405,"t":"2026-09-23T18:45:00Z","v":99517,"vw":11.368535},{"c":11.34,"h":11.41,"l":11.31,"n":196,"o":11.35,"t":"2026-09-23T19:00:00Z","v":64614,"vw":11.361128},{"c":11.355,"h":11.3969,"l":11.29,"n":255,"o":11.3396,"t":"2026-09-23T19:15:00Z","v":56832,"vw":11.334008},{"c":11.325,"h":11.4,"l":11.305,"n":309,"o":11.35,"t":"2026-09-23T19:30:00Z","v":61878,"vw":11.351644},{"c":11.37,"h":11.46,"l":11.21,"n":698,"o":11.3295,"t":"2026-09-23T19:45:00Z","v":209875,"vw":11.342246},{"c":11.41,"h":11.48,"l":11.25,"n":26,"o":11.38,"t":"2026-09-23T20:00:00Z","v":22176,"vw":11.373942},{"c":11.42,"h":11.45,"l":11.4,"n":217,"o":11.41,"t":"2026-09-23T20:15:00Z","v":28016,"vw":11.430731},{"c":11.4194,"h":11.44,"l":11.4101,"n":56,"o":11.44,"t":"2026-09-23T20:30:00Z","v":11566,"vw":11.420681},{"c":11.42,"h":11.4298,"l":11.39,"n":16,"o":11.42,"t":"2026-09-23T20:45:00Z","v":1730,"vw":11.417594},{"c":11.46,"h":11.46,"l":11.401,"n":6,"o":11.43,"t":"2026-09-23T21:00:00Z","v":2092,"vw":11.449112},{"c":11.44,"h":11.44,"l":11.39,"n":5,"o":11.4,"t":"2026-09-23T21:15:00Z","v":547,"vw":11.411229},{"c":11.44,"h":11.44,"l":11.4254,"n":5,"o":11.43,"t":"2026-09-23T21:30:00Z","v":2120,"vw":11.431686},{"c":11.424,"h":11.44,"l":11.42,"n":8,"o":11.44,"t":"2026-09-23T21:45:00Z","v":2497,"vw":11.42887},{"c":11.515,"h":11.515,"l":11.44,"n":16,"o":11.44,"t":"2026-09-23T22:00:00Z","v":10290,"vw":11.478103},{"c":11.5,"h":11.55,"l":11.5,"n":14,"o":11.55,"t":"2026-09-23T22:15:00Z","v":3205,"vw":11.505198},{"c":11.49,"h":11.4953,"l":11.47,"n":7,"o":11.4953,"t":"2026-09-23T22:30:00Z","v":1831,"vw":11.490313},{"c":11.53,"h":11.54,"l":11.5,"n":16,"o":11.54,"t":"2026-09-23T22:45:00Z","v":10100,"vw":11.510744},{"c":11.49,"h":11.53,"l":11.49,"n":10,"o":11.49,"t":"2026-09-23T23:00:00Z","v":1627,"vw":11.508786},{"c":11.45,"h":11.53,"l":11.45,"n":8,"o":11.5062,"t":"2026-09-23T23:15:00Z","v":2493,"vw":11.511781},{"c":11.451,"h":11.4907,"l":11.451,"n":17,"o":11.4907,"t":"2026-09-23T23:30:00Z","v":3785,"vw":11.460058},{"c":11.46,"h":11.46,"l":11.42,"n":11,"o":11.45,"t":"2026-09-23T23:45:00Z","v":2685,"vw":11.451463},{"c":10.85,"h":11.19,"l":10.82,"n":534,"o":11,"t":"2026-09-24T08:00:00Z","v":100973,"vw":10.957737},{"c":10.79,"h":10.87,"l":10.76,"n":58,"o":10.85,"t":"2026-09-24T08:15:00Z","v":23457,"vw":10.820953},{"c":10.65,"h":10.805,"l":10.65,"n":91,"o":10.79,"t":"2026-09-24T08:30:00Z","v":39465,"vw":10.740998},{"c":10.7,"h":10.7,"l":10.58,"n":61,"o":10.66,"t":"2026-09-24T08:45:00Z","v":17476,"vw":10.638596},{"c":10.66,"h":10.74,"l":10.65,"n":58,"o":10.7,"t":"2026-09-24T09:00:00Z","v":22713,"vw":10.697526},{"c":10.7,"h":10.715,"l":10.66,"n":33,"o":10.66,"t":"2026-09-24T09:15:00Z","v":11800,"vw":10.695605},{"c":10.61,"h":10.69,"l":10.61,"n":49,"o":10.69,"t":"2026-09-24T09:30:00Z","v":17722,"vw":10.650443},{"c":10.74,"h":10.74,"l":10.65,"n":26,"o":10.65,"t":"2026-09-24T09:45:00Z","v":6569,"vw":10.682697},{"c":10.76,"h":10.78,"l":10.74,"n":21,"o":10.74,"t":"2026-09-24T10:00:00Z","v":5462,"vw":10.764615},{"c":10.72,"h":10.78,"l":10.7,"n":36,"o":10.78,"t":"2026-09-24T10:15:00Z","v":11904,"vw":10.713968},{"c":10.82,"h":10.82,"l":10.735,"n":16,"o":10.735,"t":"2026-09-24T10:30:00Z","v":4269,"vw":10.772894},{"c":10.83,"h":10.84,"l":10.7803,"n":17,"o":10.82,"t":"2026-09-24T10:45:00Z","v":3335,"vw":10.815212},{"c":10.92,"h":10.92,"l":10.82,"n":166,"o":10.85,"t":"2026-09-24T11:00:00Z","v":59023,"vw":10.875337},{"c":10.87,"h":10.97,"l":10.86,"n":88,"o":10.94,"t":"2026-09-24T11:15:00Z","v":45896,"vw":10.891127},{"c":10.8,"h":10.89,"l":10.8,"n":49,"o":10.86,"t":"2026-09-24T11:30:00Z","v":18148,"vw":10.825776},{"c":10.81,"h":10.8199,"l":10.79,"n":18,"o":10.8,"t":"2026-09-24T11:45:00Z","v":15396,"vw":10.814441},{"c":10.95,"h":10.95,"l":10.7773,"n":87,"o":10.84,"t":"2026-09-24T12:00:00Z","v":41496,"vw":10.871634},{"c":10.93,"h":11.04,"l":10.93,"n":69,"o":10.97,"t":"2026-09-24T12:15:00Z","v":26614,"vw":10.981541},{"c":10.89,"h":10.9,"l":10.81,"n":74,"o":10.9,"t":"2026-09-24T12:30:00Z","v":25683,"vw":10.866304},{"c":10.86,"h":10.8868,"l":10.836,"n":64,"o":10.8829,"t":"2026-09-24T12:45:00Z","v":23573,"vw":10.860337},{"c":10.8608,"h":10.9426,"l":10.8608,"n":59,"o":10.88,"t":"2026-09-24T13:00:00Z","v":27587,"vw":10.906598},{"c":10.98,"h":11.04,"l":10.82,"n":348,"o":10.88,"t":"2026-09-24T13:15:00Z","v":120688,"vw":10.928575},{"c":10.79,"h":11.04,"l":10.5,"n":3060,"o":10.97,"t":"2026-09-24T13:30:00Z","v":833366,"vw":10.792277},{"c":10.75,"h":11.2,"l":10.72,"n":1204,"o":10.81,"t":"2026-09-24T13:45:00Z","v":358631,"vw":10.975399},{"c":10.94,"h":10.99,"l":10.77,"n":487,"o":10.77,"t":"2026-09-24T14:00:00Z","v":94445,"vw":10.899015},{"c":11.08,"h":11.1,"l":10.88,"n":377,"o":10.95,"t":"2026-09-24T14:15:00Z","v":132326,"vw":11.004811},{"c":11,"h":11.17,"l":10.985,"n":408,"o":11.0799,"t":"2026-09-24T14:30:00Z","v":80855,"vw":11.073598},{"c":10.78,"h":11.055,"l":10.74,"n":543,"o":10.991,"t":"2026-09-24T14:45:00Z","v":109411,"vw":10.841689},{"c":10.67,"h":10.7901,"l":10.62,"n":345,"o":10.79,"t":"2026-09-24T15:00:00Z","v":91115,"vw":10.714942},{"c":10.69,"h":10.7491,"l":10.665,"n":254,"o":10.6799,"t":"2026-09-24T15:15:00Z","v":68924,"vw":10.704787},{"c":10.765,"h":10.77,"l":10.64,"n":229,"o":10.68,"t":"2026-09-24T15:30:00Z","v":58751,"vw":10.714526},{"c":10.6905,"h":10.78,"l":10.66,"n":258,"o":10.76,"t":"2026-09-24T15:45:00Z","v":59431,"vw":10.714947},{"c":10.6,"h":10.7,"l":10.54,"n":466,"o":10.7,"t":"2026-09-24T16:00:00Z","v":165078,"vw":10.580863},{"c":10.73,"h":10.785,"l":10.62,"n":617,"o":10.62,"t":"2026-09-24T16:15:00Z","v":190311,"vw":10.71979},{"c":10.85,"h":10.97,"l":10.66,"n":581,"o":10.705,"t":"2026-09-24T16:30:00Z","v":268491,"vw":10.797542},{"c":10.84,"h":10.87,"l":10.68,"n":357,"o":10.825,"t":"2026-09-24T16:45:00Z","v":113020,"vw":10.771304},{"c":10.77,"h":10.89,"l":10.755,"n":290,"o":10.8295,"t":"2026-09-24T17:00:00Z","v":95022,"vw":10.826108},{"c":10.72,"h":10.77,"l":10.685,"n":261,"o":10.77,"t":"2026-09-24T17:15:00Z","v":154809,"vw":10.720845},{"c":10.585,"h":10.77,"l":10.57,"n":458,"o":10.7299,"t":"2026-09-24T17:30:00Z","v":306938,"vw":10.687569},{"c":10.5199,"h":10.6279,"l":10.4505,"n":425,"o":10.595,"t":"2026-09-24T17:45:00Z","v":162312,"vw":10.514668},{"c":10.3458,"h":10.52,"l":10.2514,"n":628,"o":10.52,"t":"2026-09-24T18:00:00Z","v":243416,"vw":10.363471},{"c":10.425,"h":10.45,"l":10.327,"n":356,"o":10.335,"t":"2026-09-24T18:15:00Z","v":83524,"vw":10.38796},{"c":10.375,"h":10.47,"l":10.335,"n":282,"o":10.4563,"t":"2026-09-24T18:30:00Z","v":71504,"vw":10.37653},{"c":10.56,"h":10.56,"l":10.3422,"n":217,"o":10.38,"t":"2026-09-24T18:45:00Z","v":47701,"vw":10.433335},{"c":10.415,"h":10.5795,"l":10.395,"n":489,"o":10.55,"t":"2026-09-24T19:00:00Z","v":147449,"vw":10.489163},{"c":10.44,"h":10.5,"l":10.4,"n":372,"o":10.42,"t":"2026-09-24T19:15:00Z","v":90982,"vw":10.45072},{"c":10.5,"h":10.5668,"l":10.43,"n":468,"o":10.435,"t":"2026-09-24T19:30:00Z","v":96724,"vw":10.484386},{"c":10.59,"h":10.63,"l":10.525,"n":793,"o":10.54,"t":"2026-09-24T19:45:00Z","v":288429,"vw":10.59389},{"c":10.54,"h":10.6123,"l":10.52,"n":56,"o":10.6,"t":"2026-09-24T20:00:00Z","v":12453,"vw":10.579774},{"c":10.5,"h":10.53,"l":10.49,"n":28,"o":10.52,"t":"2026-09-24T20:15:00Z","v":8617,"vw":10.501511},{"c":10.535,"h":10.545,"l":10.5,"n":32,"o":10.51,"t":"2026-09-24T20:30:00Z","v":3998,"vw":10.518019},{"c":10.58,"h":10.58,"l":10.54,"n":25,"o":10.549,"t":"2026-09-24T20:45:00Z","v":4769,"vw":10.553946},{"c":10.589,"h":10.5907,"l":10.5451,"n":11,"o":10.5907,"t":"2026-09-24T21:00:00Z","v":2713,"vw":10.578483},{"c":10.61,"h":10.61,"l":10.59,"n":7,"o":10.59,"t":"2026-09-24T21:15:00Z","v":6620,"vw":10.597254},{"c":10.66,"h":10.66,"l":10.61,"n":22,"o":10.62,"t":"2026-09-24T21:30:00Z","v":8295,"vw":10.646091},{"c":10.63,"h":10.7,"l":10.63,"n":29,"o":10.6594,"t":"2026-09-24T21:45:00Z","v":7709,"vw":10.661429},{"c":10.62,"h":10.63,"l":10.61,"n":9,"o":10.63,"t":"2026-09-24T22:00:00Z","v":1524,"vw":10.62477},{"c":10.62,"h":10.62,"l":10.59,"n":51,"o":10.62,"t":"2026-09-24T22:15:00Z","v":1866,"vw":10.606702},{"c":10.62,"h":10.62,"l":10.61,"n":2,"o":10.61,"t":"2026-09-24T22:30:00Z","v":900,"vw":10.611111},{"c":10.6845,"h":10.6845,"l":10.6845,"n":1,"o":10.6845,"t":"2026-09-24T22:45:00Z","v":100,"vw":10.6845},{"c":10.6936,"h":10.7214,"l":10.6201,"n":14,"o":10.66,"t":"2026-09-24T23:00:00Z","v":1103,"vw":10.678819},{"c":10.65,"h":10.65,"l":10.6206,"n":7,"o":10.6206,"t":"2026-09-24T23:15:00Z","v":2663,"vw":10.648425},{"c":10.6493,"h":10.65,"l":10.63,"n":11,"o":10.65,"t":"2026-09-24T23:30:00Z","v":4128,"vw":10.644764},{"c":10.6,"h":10.6396,"l":10.6,"n":60,"o":10.635,"t":"2026-09-24T23:45:00Z","v":20906,"vw":10.629868},{"c":11.05,"h":11.05,"l":10.83,"n":315,"o":10.97,"t":"2026-09-25T08:00:00Z","v":60514,"vw":10.961937},{"c":11.12,"h":11.12,"l":11.04,"n":44,"o":11.05,"t":"2026-09-25T08:15:00Z","v":23864,"vw":11.105535},{"c":11.08,"h":11.12,"l":11.08,"n":35,"o":11.1,"t":"2026-09-25T08:30:00Z","v":14582,"vw":11.108163},{"c":11.07,"h":11.1,"l":11.0591,"n":16,"o":11.09,"t":"2026-09-25T08:45:00Z","v":3949,"vw":11.079867},{"c":11.07,"h":11.1,"l":11.07,"n":21,"o":11.1,"t":"2026-09-25T09:00:00Z","v":5403,"vw":11.0959},{"c":11.06,"h":11.12,"l":11.05,"n":144,"o":11.09,"t":"2026-09-25T09:15:00Z","v":46954,"vw":11.09616},{"c":11.05,"h":11.08,"l":11.05,"n":50,"o":11.06,"t":"2026-09-25T09:30:00Z","v":7208,"vw":11.059933},{"c":11.02,"h":11.03,"l":10.99,"n":40,"o":11.03,"t":"2026-09-25T09:45:00Z","v":11915,"vw":11.001648},{"c":11.03,"h":11.03,"l":10.97,"n":69,"o":11.02,"t":"2026-09-25T10:00:00Z","v":15709,"vw":10.99242},{"c":11.05,"h":11.0557,"l":11.0494,"n":7,"o":11.0557,"t":"2026-09-25T10:15:00Z","v":2404,"vw":11.052337},{"c":11.01,"h":11.04,"l":11.01,"n":5,"o":11.04,"t":"2026-09-25T10:30:00Z","v":376,"vw":11.025668},{"c":10.99,"h":11.05,"l":10.99,"n":18,"o":11.02,"t":"2026-09-25T10:45:00Z","v":3620,"vw":11.015087},{"c":11.015,"h":11.03,"l":10.9442,"n":77,"o":10.99,"t":"2026-09-25T11:00:00Z","v":23239,"vw":10.993403},{"c":11.05,"h":11.07,"l":11.02,"n":59,"o":11.02,"t":"2026-09-25T11:15:00Z","v":26029,"vw":11.045437},{"c":11.03,"h":11.06,"l":11.02,"n":68,"o":11.06,"t":"2026-09-25T11:30:00Z","v":12859,"vw":11.041091},{"c":11.05,"h":11.085,"l":11.02,"n":107,"o":11.03,"t":"2026-09-25T11:45:00Z","v":10712,"vw":11.062398},{"c":11.04,"h":11.1,"l":11.01,"n":364,"o":11.04,"t":"2026-09-25T12:00:00Z","v":129810,"vw":11.047846},{"c":11.07,"h":11.119,"l":11.0203,"n":40,"o":11.03,"t":"2026-09-25T12:15:00Z","v":19994,"vw":11.094415},{"c":11.09,"h":11.12,"l":11.04,"n":221,"o":11.06,"t":"2026-09-25T12:30:00Z","v":81022,"vw":11.084496},{"c":11.09,"h":11.12,"l":11.06,"n":65,"o":11.09,"t":"2026-09-25T12:45:00Z","v":17719,"vw":11.083938},{"c":11.2397,"h":11.29,"l":11.0899,"n":308,"o":11.1,"t":"2026-09-25T13:00:00Z","v":100813,"vw":11.238318},{"c":11.04,"h":11.24,"l":11.0308,"n":362,"o":11.24,"t":"2026-09-25T13:15:00Z","v":119324,"vw":11.157483},{"c":11.09,"h":11.32,"l":10.901,"n":2229,"o":11.05,"t":"2026-09-25T13:30:00Z","v":1288468,"vw":11.141112},{"c":10.755,"h":11.095,"l":10.71,"n":1465,"o":11.095,"t":"2026-09-25T13:45:00Z","v":572508,"vw":10.851736},{"c":10.5607,"h":10.84,"l":10.555,"n":912,"o":10.75,"t":"2026-09-25T14:00:00Z","v":378663,"vw":10.727206},{"c":10.5237,"h":10.6,"l":10.45,"n":759,"o":10.55,"t":"2026-09-25T14:15:00Z","v":220853,"vw":10.519135},{"c":10.745,"h":10.75,"l":10.505,"n":453,"o":10.51,"t":"2026-09-25T14:30:00Z","v":192644,"vw":10.662683},{"c":10.795,"h":10.8889,"l":10.71,"n":759,"o":10.74,"t":"2026-09-25T14:45:00Z","v":208951,"vw":10.807511},{"c":10.77,"h":10.8595,"l":10.74,"n":379,"o":10.79,"t":"2026-09-25T15:00:00Z","v":80917,"vw":10.802505},{"c":10.79,"h":10.84,"l":10.72,"n":304,"o":10.765,"t":"2026-09-25T15:15:00Z","v":72952,"vw":10.777526},{"c":10.7003,"h":10.835,"l":10.695,"n":438,"o":10.77,"t":"2026-09-25T15:30:00Z","v":121487,"vw":10.772769},{"c":10.755,"h":10.7599,"l":10.625,"n":332,"o":10.7,"t":"2026-09-25T15:45:00Z","v":61527,"vw":10.687809},{"c":10.8,"h":10.945,"l":10.77,"n":503,"o":10.775,"t":"2026-09-25T16:00:00Z","v":196214,"vw":10.853054},{"c":10.805,"h":10.88,"l":10.7299,"n":316,"o":10.81,"t":"2026-09-25T16:15:00Z","v":92476,"vw":10.794588},{"c":10.81,"h":10.9,"l":10.7797,"n":355,"o":10.805,"t":"2026-09-25T16:30:00Z","v":391251,"vw":10.882966},{"c":10.81,"h":10.83,"l":10.76,"n":141,"o":10.81,"t":"2026-09-25T16:45:00Z","v":45367,"vw":10.787705},{"c":10.9,"h":10.91,"l":10.815,"n":178,"o":10.82,"t":"2026-09-25T17:00:00Z","v":47229,"vw":10.872203},{"c":10.8801,"h":10.93,"l":10.865,"n":200,"o":10.89,"t":"2026-09-25T17:15:00Z","v":77194,"vw":10.884828},{"c":10.94,"h":10.99,"l":10.855,"n":344,"o":10.88,"t":"2026-09-25T17:30:00Z","v":97767,"vw":10.929969},{"c":10.925,"h":10.96,"l":10.91,"n":179,"o":10.935,"t":"2026-09-25T17:45:00Z","v":48515,"vw":10.933057},{"c":10.9001,"h":10.955,"l":10.86,"n":302,"o":10.9201,"t":"2026-09-25T18:00:00Z","v":56097,"vw":10.919403},{"c":10.8597,"h":10.92,"l":10.85,"n":217,"o":10.92,"t":"2026-09-25T18:15:00Z","v":60487,"vw":10.88887},{"c":10.85,"h":10.9001,"l":10.8102,"n":159,"o":10.89,"t":"2026-09-25T18:30:00Z","v":78776,"vw":10.854199},{"c":10.85,"h":10.855,"l":10.82,"n":105,"o":10.855,"t":"2026-09-25T18:45:00Z","v":34202,"vw":10.825796},{"c":10.91,"h":10.93,"l":10.83,"n":313,"o":10.84,"t":"2026-09-25T19:00:00Z","v":88347,"vw":10.889256},{"c":10.835,"h":10.91,"l":10.8,"n":278,"o":10.9,"t":"2026-09-25T19:15:00Z","v":70579,"vw":10.850715},{"c":10.85,"h":10.865,"l":10.79,"n":313,"o":10.835,"t":"2026-09-25T19:30:00Z","v":87527,"vw":10.826263},{"c":10.86,"h":10.8907,"l":10.7999,"n":572,"o":10.86,"t":"2026-09-25T19:45:00Z","v":196035,"vw":10.856094},{"c":10.839,"h":10.86,"l":10.8306,"n":33,"o":10.86,"t":"2026-09-25T20:00:00Z","v":8886,"vw":10.847841},{"c":10.82,"h":10.839,"l":10.8102,"n":17,"o":10.839,"t":"2026-09-25T20:15:00Z","v":8212,"vw":10.819727},{"c":10.8313,"h":10.84,"l":10.8302,"n":8,"o":10.84,"t":"2026-09-25T20:30:00Z","v":2124,"vw":10.83423},{"c":10.811,"h":10.84,"l":10.81,"n":14,"o":10.84,"t":"2026-09-25T20:45:00Z","v":11740,"vw":10.822721},{"c":10.81,"h":10.811,"l":10.81,"n":4,"o":10.811,"t":"2026-09-25T21:00:00Z","v":2146,"vw":10.810932},{"c":10.84,"h":10.84,"l":10.7713,"n":6,"o":10.7713,"t":"2026-09-25T21:15:00Z","v":1013,"vw":10.800489},{"c":10.8593,"h":10.8599,"l":10.8581,"n":3,"o":10.8599,"t":"2026-09-25T21:45:00Z","v":308,"vw":10.859105},{"c":10.868,"h":10.88,"l":10.868,"n":2,"o":10.88,"t":"2026-09-25T22:15:00Z","v":800,"vw":10.874},{"c":10.82,"h":10.82,"l":10.82,"n":6,"o":10.82,"t":"2026-09-25T22:30:00Z","v":1995,"vw":10.82},{"c":10.77,"h":10.8754,"l":10.77,"n":10,"o":10.82,"t":"2026-09-25T23:00:00Z","v":3411,"vw":10.841673},{"c":10.84,"h":10.85,"l":10.8,"n":8,"o":10.8,"t":"2026-09-25T23:15:00Z","v":1050,"vw":10.83407},{"c":10.8028,"h":10.83,"l":10.8,"n":13,"o":10.83,"t":"2026-09-25T23:45:00Z","v":3274,"vw":10.809656},{"c":10.21,"h":10.38,"l":10.085,"n":316,"o":10.2,"t":"2026-09-28T08:00:00Z","v":63310,"vw":10.184709},{"c":10.12,"h":10.2,"l":10.1199,"n":48,"o":10.2,"t":"2026-09-28T08:15:00Z","v":16453,"vw":10.149022},{"c":10.08,"h":10.15,"l":10.0694,"n":94,"o":10.13,"t":"2026-09-28T08:30:00Z","v":24226,"vw":10.098538},{"c":10.09,"h":10.1,"l":10.06,"n":111,"o":10.07,"t":"2026-09-28T08:45:00Z","v":16104,"vw":10.075184},{"c":9.99,"h":10.12,"l":9.99,"n":342,"o":10.08,"t":"2026-09-28T09:00:00Z","v":65872,"vw":10.017658},{"c":10.02,"h":10.05,"l":9.97,"n":313,"o":9.9993,"t":"2026-09-28T09:15:00Z","v":45234,"vw":10.014035},{"c":10.0793,"h":10.0793,"l":9.99,"n":147,"o":10.04,"t":"2026-09-28T09:30:00Z","v":11414,"vw":10.039013},{"c":10.0994,"h":10.12,"l":10.08,"n":73,"o":10.08,"t":"2026-09-28T09:45:00Z","v":12101,"vw":10.110093},{"c":10.0602,"h":10.11,"l":10.0602,"n":19,"o":10.11,"t":"2026-09-28T10:00:00Z","v":1542,"vw":10.094483},{"c":10.06,"h":10.09,"l":10.06,"n":37,"o":10.07,"t":"2026-09-28T10:15:00Z","v":3657,"vw":10.075632},{"c":10.08,"h":10.08,"l":10.05,"n":13,"o":10.05,"t":"2026-09-28T10:30:00Z","v":761,"vw":10.073724},{"c":10.12,"h":10.13,"l":10.09,"n":60,"o":10.09,"t":"2026-09-28T10:45:00Z","v":7512,"vw":10.116247},{"c":10.1,"h":10.17,"l":10.09,"n":399,"o":10.13,"t":"2026-09-28T11:00:00Z","v":59432,"vw":10.136023},{"c":10.17,"h":10.19,"l":10.1,"n":135,"o":10.1084,"t":"2026-09-28T11:15:00Z","v":22354,"vw":10.157358},{"c":10.14,"h":10.1894,"l":10.14,"n":142,"o":10.17,"t":"2026-09-28T11:30:00Z","v":24350,"vw":10.163518},{"c":10.19,"h":10.2,"l":10.15,"n":173,"o":10.15,"t":"2026-09-28T11:45:00Z","v":16499,"vw":10.170944},{"c":10.24,"h":10.3,"l":10.14,"n":545,"o":10.19,"t":"2026-09-28T12:00:00Z","v":84147,"vw":10.21771},{"c":10.25,"h":10.31,"l":10.23,"n":436,"o":10.25,"t":"2026-09-28T12:15:00Z","v":69759,"vw":10.262641},{"c":10.37,"h":10.37,"l":10.24,"n":583,"o":10.24,"t":"2026-09-28T12:30:00Z","v":85761,"vw":10.296549},{"c":10.37,"h":10.41,"l":10.35,"n":263,"o":10.36,"t":"2026-09-28T12:45:00Z","v":34849,"vw":10.377414},{"c":10.33,"h":10.35,"l":10.28,"n":244,"o":10.35,"t":"2026-09-28T13:00:00Z","v":36151,"vw":10.31217},{"c":10.34,"h":10.3796,"l":10.28,"n":320,"o":10.34,"t":"2026-09-28T13:15:00Z","v":60981,"vw":10.325292},{"c":10.01,"h":10.66,"l":9.99,"n":1787,"o":10.33,"t":"2026-09-28T13:30:00Z","v":436735,"vw":10.217403},{"c":10.1202,"h":10.2099,"l":10.0099,"n":747,"o":10.015,"t":"2026-09-28T13:45:00Z","v":193014,"vw":10.096935},{"c":9.785,"h":10.19,"l":9.75,"n":1078,"o":10.125,"t":"2026-09-28T14:00:00Z","v":321930,"vw":9.978711},{"c":9.79,"h":9.895,"l":9.775,"n":676,"o":9.815,"t":"2026-09-28T14:15:00Z","v":224121,"vw":9.834811},{"c":9.47,"h":9.79,"l":9.45,"n":1284,"o":9.78,"t":"2026-09-28T14:30:00Z","v":466863,"vw":9.613368},{"c":9.65,"h":9.65,"l":9.425,"n":791,"o":9.46,"t":"2026-09-28T14:45:00Z","v":259873,"vw":9.502833},{"c":9.7197,"h":9.81,"l":9.645,"n":432,"o":9.6769,"t":"2026-09-28T15:00:00Z","v":141811,"vw":9.73297},{"c":9.72,"h":9.7795,"l":9.6701,"n":279,"o":9.72,"t":"2026-09-28T15:15:00Z","v":94488,"vw":9.725911},{"c":9.75,"h":9.8099,"l":9.7,"n":550,"o":9.7197,"t":"2026-09-28T15:30:00Z","v":378379,"vw":9.714085},{"c":9.865,"h":9.89,"l":9.745,"n":308,"o":9.75,"t":"2026-09-28T15:45:00Z","v":79077,"vw":9.812432},{"c":9.85,"h":9.87,"l":9.785,"n":241,"o":9.865,"t":"2026-09-28T16:00:00Z","v":65563,"vw":9.830504},{"c":10.12,"h":10.135,"l":9.85,"n":503,"o":9.855,"t":"2026-09-28T16:15:00Z","v":167096,"vw":10.025567},{"c":10.07,"h":10.15,"l":10.02,"n":337,"o":10.115,"t":"2026-09-28T16:30:00Z","v":99223,"vw":10.099707},{"c":10.0495,"h":10.11,"l":10.02,"n":194,"o":10.07,"t":"2026-09-28T16:45:00Z","v":77790,"vw":10.052123},{"c":10.115,"h":10.14,"l":9.9802,"n":290,"o":10.04,"t":"2026-09-28T17:00:00Z","v":51936,"vw":10.050779},{"c":10.145,"h":10.17,"l":10.09,"n":212,"o":10.15,"t":"2026-09-28T17:15:00Z","v":71239,"vw":10.130098},{"c":10.0468,"h":10.15,"l":10.0468,"n":164,"o":10.15,"t":"2026-09-28T17:30:00Z","v":45879,"vw":10.111031},{"c":10.1,"h":10.11,"l":10.05,"n":125,"o":10.07,"t":"2026-09-28T17:45:00Z","v":40221,"vw":10.080172},{"c":10.0905,"h":10.1299,"l":10.06,"n":81,"o":10.098,"t":"2026-09-28T18:00:00Z","v":22264,"vw":10.096834},{"c":10.07,"h":10.08,"l":10.0233,"n":93,"o":10.0799,"t":"2026-09-28T18:15:00Z","v":40017,"vw":10.054392},{"c":10.025,"h":10.075,"l":9.98,"n":131,"o":10.075,"t":"2026-09-28T18:30:00Z","v":32425,"vw":10.017299},{"c":10.13,"h":10.1471,"l":10,"n":128,"o":10.038,"t":"2026-09-28T18:45:00Z","v":54258,"vw":10.110979},{"c":9.9892,"h":10.11,"l":9.98,"n":105,"o":10.11,"t":"2026-09-28T19:00:00Z","v":30901,"vw":10.031531},{"c":10.01,"h":10.0563,"l":9.98,"n":418,"o":9.98,"t":"2026-09-28T19:15:00Z","v":252367,"vw":10.039004},{"c":10.04,"h":10.06,"l":9.99,"n":206,"o":10.005,"t":"2026-09-28T19:30:00Z","v":134373,"vw":10.011806},{"c":10.06,"h":10.12,"l":10.04,"n":403,"o":10.04,"t":"2026-09-28T19:45:00Z","v":159020,"vw":10.069288},{"c":10.01,"h":10.08,"l":10.01,"n":26,"o":10.08,"t":"2026-09-28T20:00:00Z","v":9577,"vw":10.025553},{"c":10.01,"h":10.029,"l":10.01,"n":19,"o":10.02,"t":"2026-09-28T20:15:00Z","v":9324,"vw":10.019497},{"c":10.03,"h":10.04,"l":10.021,"n":10,"o":10.021,"t":"2026-09-28T20:30:00Z","v":1796,"vw":10.030027},{"c":10.0791,"h":10.0791,"l":10.0791,"n":1,"o":10.0791,"t":"2026-09-28T21:00:00Z","v":300,"vw":10.0791},{"c":10.07,"h":10.1,"l":10.07,"n":92,"o":10.09,"t":"2026-09-28T21:15:00Z","v":22902,"vw":10.070439},{"c":10.0797,"h":10.0797,"l":10.0797,"n":1,"o":10.0797,"t":"2026-09-28T21:30:00Z","v":100,"vw":10.0797},{"c":10.06,"h":10.06,"l":10.05,"n":3,"o":10.05,"t":"2026-09-28T21:45:00Z","v":2105,"vw":10.058385},{"c":10.06,"h":10.06,"l":10.0569,"n":6,"o":10.0569,"t":"2026-09-28T22:00:00Z","v":2283,"vw":10.057183},{"c":10.0744,"h":10.08,"l":10.0744,"n":6,"o":10.08,"t":"2026-09-28T22:15:00Z","v":4342,"vw":10.079609},{"c":10.051,"h":10.07,"l":10.051,"n":16,"o":10.07,"t":"2026-09-28T22:30:00Z","v":13227,"vw":10.053715},{"c":10.07,"h":10.08,"l":10.07,"n":3,"o":10.0791,"t":"2026-09-28T22:45:00Z","v":11523,"vw":10.070253},{"c":10.12,"h":10.12,"l":10.07,"n":40,"o":10.07,"t":"2026-09-28T23:00:00Z","v":18618,"vw":10.070275},{"c":10.11,"h":10.1292,"l":10.11,"n":2,"o":10.1292,"t":"2026-09-28T23:15:00Z","v":550,"vw":10.122218},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-09-28T23:30:00Z","v":303,"vw":10.13},{"c":10.1488,"h":10.1488,"l":10.0501,"n":18,"o":10.07,"t":"2026-09-28T23:45:00Z","v":30488,"vw":10.120208},{"c":10.25,"h":10.33,"l":9.78,"n":203,"o":9.8,"t":"2026-09-29T08:00:00Z","v":41347,"vw":10.05723},{"c":10.35,"h":10.36,"l":10.31,"n":13,"o":10.31,"t":"2026-09-29T08:15:00Z","v":4051,"vw":10.328553},{"c":10.33,"h":10.35,"l":10.3,"n":25,"o":10.34,"t":"2026-09-29T08:30:00Z","v":7379,"vw":10.336253},{"c":10.24,"h":10.3,"l":10.24,"n":36,"o":10.3,"t":"2026-09-29T08:45:00Z","v":14839,"vw":10.271972},{"c":10.24,"h":10.26,"l":10.23,"n":39,"o":10.26,"t":"2026-09-29T09:00:00Z","v":8207,"vw":10.242626},{"c":10.22,"h":10.24,"l":10.2,"n":40,"o":10.23,"t":"2026-09-29T09:15:00Z","v":4433,"vw":10.227212},{"c":10.24,"h":10.24,"l":10.2,"n":10,"o":10.2,"t":"2026-09-29T09:30:00Z","v":991,"vw":10.209716},{"c":10.25,"h":10.3,"l":10.25,"n":89,"o":10.26,"t":"2026-09-29T09:45:00Z","v":13013,"vw":10.281255},{"c":10.2788,"h":10.28,"l":10.2788,"n":4,"o":10.28,"t":"2026-09-29T10:00:00Z","v":450,"vw":10.279596},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-09-29T10:15:00Z","v":500,"vw":10.28},{"c":10.29,"h":10.29,"l":10.285,"n":12,"o":10.285,"t":"2026-09-29T10:30:00Z","v":2370,"vw":10.285213},{"c":10.3,"h":10.32,"l":10.2992,"n":13,"o":10.3,"t":"2026-09-29T10:45:00Z","v":4528,"vw":10.301371},{"c":10.29,"h":10.35,"l":10.29,"n":42,"o":10.2946,"t":"2026-09-29T11:00:00Z","v":24095,"vw":10.315477},{"c":10.29,"h":10.3096,"l":10.29,"n":27,"o":10.3096,"t":"2026-09-29T11:15:00Z","v":7053,"vw":10.300589},{"c":10.3,"h":10.32,"l":10.2897,"n":38,"o":10.2982,"t":"2026-09-29T11:30:00Z","v":19937,"vw":10.294455},{"c":10.321,"h":10.33,"l":10.275,"n":52,"o":10.3,"t":"2026-09-29T11:45:00Z","v":10710,"vw":10.295529},{"c":10.3,"h":10.34,"l":10.3,"n":17,"o":10.34,"t":"2026-09-29T12:00:00Z","v":21070,"vw":10.323496},{"c":10.251,"h":10.31,"l":10.23,"n":36,"o":10.31,"t":"2026-09-29T12:15:00Z","v":8569,"vw":10.263701},{"c":10.22,"h":10.26,"l":10.19,"n":58,"o":10.26,"t":"2026-09-29T12:30:00Z","v":17489,"vw":10.215359},{"c":10.25,"h":10.25,"l":10.19,"n":96,"o":10.22,"t":"2026-09-29T12:45:00Z","v":29192,"vw":10.204862},{"c":10.29,"h":10.29,"l":10.24,"n":54,"o":10.2485,"t":"2026-09-29T13:00:00Z","v":19351,"vw":10.265565},{"c":10.44,"h":10.44,"l":10.28,"n":179,"o":10.289,"t":"2026-09-29T13:15:00Z","v":55683,"vw":10.394153},{"c":9.995,"h":10.49,"l":9.84,"n":1505,"o":10.43,"t":"2026-09-29T13:30:00Z","v":471940,"vw":10.101773},{"c":10.1399,"h":10.1399,"l":9.975,"n":945,"o":10,"t":"2026-09-29T13:45:00Z","v":452916,"vw":10.035303},{"c":10.3033,"h":10.32,"l":10.12,"n":593,"o":10.12,"t":"2026-09-29T14:00:00Z","v":205198,"vw":10.231219},{"c":10.365,"h":10.5,"l":10.29,"n":743,"o":10.3,"t":"2026-09-29T14:15:00Z","v":276684,"vw":10.40532},{"c":10.33,"h":10.455,"l":10.315,"n":430,"o":10.37,"t":"2026-09-29T14:30:00Z","v":99487,"vw":10.399504},{"c":10.3,"h":10.37,"l":10.275,"n":356,"o":10.34,"t":"2026-09-29T14:45:00Z","v":100988,"vw":10.324106},{"c":10.2,"h":10.2986,"l":10.1707,"n":319,"o":10.28,"t":"2026-09-29T15:00:00Z","v":94803,"vw":10.220997},{"c":10.07,"h":10.22,"l":10.03,"n":276,"o":10.22,"t":"2026-09-29T15:15:00Z","v":69702,"vw":10.112046},{"c":10.01,"h":10.07,"l":9.99,"n":400,"o":10.065,"t":"2026-09-29T15:30:00Z","v":101790,"vw":10.021923},{"c":10.055,"h":10.055,"l":9.93,"n":325,"o":10.01,"t":"2026-09-29T15:45:00Z","v":112887,"vw":9.975517},{"c":10.06,"h":10.12,"l":10.005,"n":249,"o":10.0591,"t":"2026-09-29T16:00:00Z","v":107917,"vw":10.068501},{"c":10.075,"h":10.11,"l":10.055,"n":138,"o":10.06,"t":"2026-09-29T16:15:00Z","v":41520,"vw":10.072685},{"c":9.965,"h":10.0703,"l":9.965,"n":131,"o":10.0703,"t":"2026-09-29T16:30:00Z","v":32771,"vw":10.035822},{"c":10.02,"h":10.0239,"l":9.95,"n":150,"o":9.975,"t":"2026-09-29T16:45:00Z","v":24981,"vw":9.991131},{"c":10.07,"h":10.0797,"l":10.0101,"n":106,"o":10.02,"t":"2026-09-29T17:00:00Z","v":39946,"vw":10.055624},{"c":10.05,"h":10.08,"l":10.02,"n":88,"o":10.0675,"t":"2026-09-29T17:15:00Z","v":18841,"vw":10.049728},{"c":10.045,"h":10.06,"l":10.03,"n":80,"o":10.05,"t":"2026-09-29T17:30:00Z","v":26510,"vw":10.045105},{"c":10.04,"h":10.07,"l":10.02,"n":92,"o":10.05,"t":"2026-09-29T17:45:00Z","v":19988,"vw":10.037364},{"c":10.055,"h":10.095,"l":10.04,"n":132,"o":10.04,"t":"2026-09-29T18:00:00Z","v":30250,"vw":10.070577},{"c":10.08,"h":10.11,"l":10.07,"n":114,"o":10.08,"t":"2026-09-29T18:15:00Z","v":46684,"vw":10.097774},{"c":10.17,"h":10.17,"l":10.08,"n":170,"o":10.085,"t":"2026-09-29T18:30:00Z","v":73375,"vw":10.134807},{"c":10.205,"h":10.22,"l":10.1603,"n":166,"o":10.17,"t":"2026-09-29T18:45:00Z","v":46103,"vw":10.189467},{"c":10.12,"h":10.195,"l":10.1131,"n":116,"o":10.18,"t":"2026-09-29T19:00:00Z","v":42502,"vw":10.152699},{"c":10.185,"h":10.2091,"l":10.11,"n":181,"o":10.13,"t":"2026-09-29T19:15:00Z","v":63983,"vw":10.1688},{"c":10.18,"h":10.225,"l":10.165,"n":239,"o":10.185,"t":"2026-09-29T19:30:00Z","v":91046,"vw":10.188992},{"c":10.26,"h":10.28,"l":10.15,"n":477,"o":10.1861,"t":"2026-09-29T19:45:00Z","v":168595,"vw":10.225877},{"c":10.2246,"h":10.27,"l":10.2246,"n":38,"o":10.265,"t":"2026-09-29T20:00:00Z","v":6177,"vw":10.253585},{"c":10.2431,"h":10.25,"l":10.22,"n":8,"o":10.22,"t":"2026-09-29T20:15:00Z","v":1183,"vw":10.232219},{"c":10.25,"h":10.25,"l":10.241,"n":12,"o":10.2423,"t":"2026-09-29T20:30:00Z","v":1951,"vw":10.247293},{"c":10.2175,"h":10.221,"l":10.21,"n":5,"o":10.221,"t":"2026-09-29T20:45:00Z","v":2065,"vw":10.212356},{"c":10.24,"h":10.25,"l":10.24,"n":4,"o":10.25,"t":"2026-09-29T21:00:00Z","v":1600,"vw":10.245875},{"c":10.249,"h":10.249,"l":10.24,"n":22,"o":10.24,"t":"2026-09-29T21:15:00Z","v":2401,"vw":10.24045},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-29T21:30:00Z","v":701,"vw":10.25},{"c":10.21,"h":10.25,"l":10.21,"n":6,"o":10.24,"t":"2026-09-29T21:45:00Z","v":2707,"vw":10.237579},{"c":10.26,"h":10.26,"l":10.24,"n":6,"o":10.24,"t":"2026-09-29T22:00:00Z","v":2672,"vw":10.250958},{"c":10.2507,"h":10.26,"l":10.2507,"n":3,"o":10.26,"t":"2026-09-29T22:15:00Z","v":1201,"vw":10.25225},{"c":10.26,"h":10.26,"l":10.24,"n":22,"o":10.25,"t":"2026-09-29T22:30:00Z","v":7730,"vw":10.24826},{"c":10.2682,"h":10.2682,"l":10.2682,"n":1,"o":10.2682,"t":"2026-09-29T22:45:00Z","v":100,"vw":10.2682},{"c":10.2,"h":10.24,"l":10.2,"n":8,"o":10.24,"t":"2026-09-29T23:00:00Z","v":3531,"vw":10.204337},{"c":10.2484,"h":10.2484,"l":10.2,"n":2,"o":10.2,"t":"2026-09-29T23:15:00Z","v":1845,"vw":10.206427},{"c":10.24,"h":10.24,"l":10.2046,"n":4,"o":10.2046,"t":"2026-09-29T23:30:00Z","v":844,"vw":10.231611},{"c":10.23,"h":10.24,"l":10.22,"n":54,"o":10.23,"t":"2026-09-29T23:45:00Z","v":14050,"vw":10.232656},{"c":10.23,"h":10.3,"l":10.13,"n":61,"o":10.29,"t":"2026-09-30T08:00:00Z","v":12036,"vw":10.23637},{"c":10.2,"h":10.24,"l":10.2,"n":15,"o":10.2292,"t":"2026-09-30T08:30:00Z","v":6378,"vw":10.227071},{"c":10.19,"h":10.22,"l":10.19,"n":12,"o":10.2,"t":"2026-09-30T08:45:00Z","v":2853,"vw":10.205765},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-09-30T09:00:00Z","v":2267,"vw":10.204565},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-30T09:15:00Z","v":100,"vw":10.2},{"c":10.22,"h":10.2404,"l":10.22,"n":9,"o":10.2404,"t":"2026-09-30T09:30:00Z","v":5074,"vw":10.23657},{"c":10.2105,"h":10.2105,"l":10.21,"n":4,"o":10.21,"t":"2026-09-30T09:45:00Z","v":950,"vw":10.210132},{"c":10.22,"h":10.23,"l":10.215,"n":9,"o":10.215,"t":"2026-09-30T10:00:00Z","v":1421,"vw":10.221772},{"c":10.22,"h":10.22,"l":10.19,"n":29,"o":10.21,"t":"2026-09-30T10:15:00Z","v":3456,"vw":10.206469},{"c":10.22,"h":10.23,"l":10.21,"n":7,"o":10.21,"t":"2026-09-30T10:30:00Z","v":1344,"vw":10.221142},{"c":10.235,"h":10.235,"l":10.23,"n":15,"o":10.23,"t":"2026-09-30T10:45:00Z","v":2154,"vw":10.230575},{"c":10.17,"h":10.22,"l":10.14,"n":56,"o":10.22,"t":"2026-09-30T11:00:00Z","v":7529,"vw":10.181779},{"c":10.19,"h":10.19,"l":10.14,"n":41,"o":10.1723,"t":"2026-09-30T11:15:00Z","v":6158,"vw":10.167739},{"c":10.1999,"h":10.2,"l":10.1974,"n":7,"o":10.2,"t":"2026-09-30T11:30:00Z","v":1610,"vw":10.199641},{"c":10.23,"h":10.23,"l":10.18,"n":96,"o":10.22,"t":"2026-09-30T11:45:00Z","v":27622,"vw":10.199395},{"c":10.18,"h":10.23,"l":10.18,"n":54,"o":10.23,"t":"2026-09-30T12:00:00Z","v":8047,"vw":10.198039},{"c":10.2061,"h":10.2061,"l":10.14,"n":45,"o":10.16,"t":"2026-09-30T12:15:00Z","v":20723,"vw":10.164642},{"c":10.33,"h":10.41,"l":10.25,"n":181,"o":10.25,"t":"2026-09-30T12:30:00Z","v":80019,"vw":10.350519},{"c":10.31,"h":10.36,"l":10.29,"n":133,"o":10.3395,"t":"2026-09-30T12:45:00Z","v":61363,"vw":10.34474},{"c":10.28,"h":10.34,"l":10.28,"n":313,"o":10.32,"t":"2026-09-30T13:00:00Z","v":78643,"vw":10.315438},{"c":10.3,"h":10.3598,"l":10.26,"n":321,"o":10.29,"t":"2026-09-30T13:15:00Z","v":106887,"vw":10.324474},{"c":10.275,"h":10.56,"l":10.155,"n":1911,"o":10.31,"t":"2026-09-30T13:30:00Z","v":448633,"vw":10.326015},{"c":10.32,"h":10.37,"l":10.17,"n":927,"o":10.265,"t":"2026-09-30T13:45:00Z","v":193852,"vw":10.257255},{"c":10.4,"h":10.43,"l":10.26,"n":744,"o":10.35,"t":"2026-09-30T14:00:00Z","v":144103,"vw":10.338127},{"c":10.495,"h":10.5367,"l":10.38,"n":824,"o":10.4,"t":"2026-09-30T14:15:00Z","v":290473,"vw":10.472347},{"c":10.41,"h":10.495,"l":10.33,"n":585,"o":10.49,"t":"2026-09-30T14:30:00Z","v":152505,"vw":10.39469},{"c":10.41,"h":10.51,"l":10.395,"n":427,"o":10.41,"t":"2026-09-30T14:45:00Z","v":102087,"vw":10.445437},{"c":10.335,"h":10.435,"l":10.25,"n":483,"o":10.41,"t":"2026-09-30T15:00:00Z","v":164338,"vw":10.341713},{"c":10.4467,"h":10.45,"l":10.27,"n":550,"o":10.34,"t":"2026-09-30T15:15:00Z","v":143890,"vw":10.358717},{"c":10.38,"h":10.49,"l":10.37,"n":275,"o":10.445,"t":"2026-09-30T15:30:00Z","v":60548,"vw":10.417439},{"c":10.4,"h":10.45,"l":10.36,"n":213,"o":10.37,"t":"2026-09-30T15:45:00Z","v":37090,"vw":10.403642},{"c":10.375,"h":10.41,"l":10.36,"n":158,"o":10.41,"t":"2026-09-30T16:00:00Z","v":21024,"vw":10.386321},{"c":10.33,"h":10.37,"l":10.33,"n":165,"o":10.36,"t":"2026-09-30T16:15:00Z","v":33967,"vw":10.343234},{"c":10.34,"h":10.355,"l":10.2912,"n":162,"o":10.33,"t":"2026-09-30T16:30:00Z","v":32937,"vw":10.324304},{"c":10.3595,"h":10.37,"l":10.33,"n":101,"o":10.35,"t":"2026-09-30T16:45:00Z","v":24864,"vw":10.354525},{"c":10.2801,"h":10.355,"l":10.28,"n":96,"o":10.355,"t":"2026-09-30T17:00:00Z","v":13900,"vw":10.323497},{"c":10.276,"h":10.305,"l":10.25,"n":156,"o":10.28,"t":"2026-09-30T17:15:00Z","v":58707,"vw":10.279372},{"c":10.28,"h":10.305,"l":10.27,"n":149,"o":10.28,"t":"2026-09-30T17:30:00Z","v":38419,"vw":10.280276},{"c":10.315,"h":10.34,"l":10.28,"n":100,"o":10.28,"t":"2026-09-30T17:45:00Z","v":22681,"vw":10.315196},{"c":10.415,"h":10.435,"l":10.31,"n":235,"o":10.32,"t":"2026-09-30T18:00:00Z","v":66306,"vw":10.383496},{"c":10.5,"h":10.535,"l":10.375,"n":462,"o":10.42,"t":"2026-09-30T18:15:00Z","v":155421,"vw":10.486096},{"c":10.4,"h":10.5,"l":10.4,"n":234,"o":10.5,"t":"2026-09-30T18:30:00Z","v":60794,"vw":10.430226},{"c":10.39,"h":10.4299,"l":10.34,"n":219,"o":10.405,"t":"2026-09-30T18:45:00Z","v":57111,"vw":10.37173},{"c":10.47,"h":10.4894,"l":10.36,"n":669,"o":10.385,"t":"2026-09-30T19:00:00Z","v":187198,"vw":10.406706},{"c":10.42,"h":10.49,"l":10.42,"n":175,"o":10.47,"t":"2026-09-30T19:15:00Z","v":68383,"vw":10.45625},{"c":10.47,"h":10.515,"l":10.42,"n":272,"o":10.42,"t":"2026-09-30T19:30:00Z","v":79972,"vw":10.479236},{"c":10.37,"h":10.53,"l":10.35,"n":792,"o":10.47,"t":"2026-09-30T19:45:00Z","v":259250,"vw":10.450827},{"c":10.45,"h":10.51,"l":10.22,"n":497,"o":10.37,"t":"2026-09-30T20:00:00Z","v":115421,"vw":10.351396},{"c":10.48,"h":10.51,"l":10.34,"n":209,"o":10.42,"t":"2026-09-30T20:15:00Z","v":54014,"vw":10.440895},{"c":10.41,"h":10.53,"l":10.3525,"n":188,"o":10.48,"t":"2026-09-30T20:30:00Z","v":72246,"vw":10.468839},{"c":10.4,"h":10.4,"l":10.28,"n":82,"o":10.3905,"t":"2026-09-30T20:45:00Z","v":29255,"vw":10.325631},{"c":10.2,"h":10.38,"l":10.2,"n":125,"o":10.38,"t":"2026-09-30T21:00:00Z","v":63517,"vw":10.271275},{"c":10.28,"h":10.2893,"l":10.19,"n":60,"o":10.23,"t":"2026-09-30T21:15:00Z","v":17070,"vw":10.238905},{"c":10.26,"h":10.27,"l":10.2201,"n":36,"o":10.23,"t":"2026-09-30T21:30:00Z","v":34496,"vw":10.246769},{"c":10.3135,"h":10.3135,"l":10.26,"n":2,"o":10.26,"t":"2026-09-30T21:45:00Z","v":2031,"vw":10.273171},{"c":10.24,"h":10.26,"l":10.2246,"n":18,"o":10.25,"t":"2026-09-30T22:00:00Z","v":5748,"vw":10.238473},{"c":10.32,"h":10.32,"l":10.3,"n":10,"o":10.3,"t":"2026-09-30T22:15:00Z","v":3727,"vw":10.304908},{"c":10.36,"h":10.37,"l":10.3,"n":11,"o":10.3,"t":"2026-09-30T22:30:00Z","v":4222,"vw":10.34291},{"c":10.31,"h":10.35,"l":10.31,"n":9,"o":10.35,"t":"2026-09-30T22:45:00Z","v":5913,"vw":10.330149},{"c":10.31,"h":10.35,"l":10.31,"n":2,"o":10.35,"t":"2026-09-30T23:00:00Z","v":408,"vw":10.319804},{"c":10.3074,"h":10.3074,"l":10.3001,"n":4,"o":10.3001,"t":"2026-09-30T23:15:00Z","v":1263,"vw":10.304665},{"c":10.34,"h":10.34,"l":10.34,"n":8,"o":10.34,"t":"2026-09-30T23:30:00Z","v":2500,"vw":10.34},{"c":10.3162,"h":10.33,"l":10.3162,"n":9,"o":10.32,"t":"2026-09-30T23:45:00Z","v":4501,"vw":10.320044},{"c":10.63,"h":11.05,"l":10.62,"n":596,"o":10.77,"t":"2026-10-01T08:00:00Z","v":171005,"vw":10.873623},{"c":10.54,"h":10.64,"l":10.53,"n":57,"o":10.64,"t":"2026-10-01T08:15:00Z","v":14907,"vw":10.57327},{"c":10.55,"h":10.55,"l":10.53,"n":95,"o":10.55,"t":"2026-10-01T08:30:00Z","v":57171,"vw":10.549839},{"c":10.64,"h":10.64,"l":10.58,"n":17,"o":10.58,"t":"2026-10-01T08:45:00Z","v":7395,"vw":10.610273},{"c":10.7,"h":10.7,"l":10.64,"n":13,"o":10.64,"t":"2026-10-01T09:00:00Z","v":2419,"vw":10.680979},{"c":10.65,"h":10.7,"l":10.65,"n":17,"o":10.7,"t":"2026-10-01T09:15:00Z","v":4864,"vw":10.676807},{"c":10.6,"h":10.67,"l":10.6,"n":15,"o":10.67,"t":"2026-10-01T09:30:00Z","v":10091,"vw":10.620163},{"c":10.62,"h":10.62,"l":10.61,"n":3,"o":10.61,"t":"2026-10-01T09:45:00Z","v":470,"vw":10.612222},{"c":10.55,"h":10.6,"l":10.54,"n":19,"o":10.6,"t":"2026-10-01T10:00:00Z","v":16720,"vw":10.587952},{"c":10.64,"h":10.64,"l":10.59,"n":8,"o":10.59,"t":"2026-10-01T10:15:00Z","v":3183,"vw":10.618387},{"c":10.7326,"h":10.7326,"l":10.67,"n":24,"o":10.67,"t":"2026-10-01T10:30:00Z","v":5518,"vw":10.693283},{"c":10.77,"h":10.78,"l":10.7009,"n":13,"o":10.7009,"t":"2026-10-01T10:45:00Z","v":7111,"vw":10.774769},{"c":10.63,"h":10.7754,"l":10.63,"n":48,"o":10.765,"t":"2026-10-01T11:00:00Z","v":18321,"vw":10.682942},{"c":10.58,"h":10.61,"l":10.52,"n":50,"o":10.61,"t":"2026-10-01T11:15:00Z","v":24118,"vw":10.571865},{"c":10.5428,"h":10.58,"l":10.5428,"n":17,"o":10.5703,"t":"2026-10-01T11:30:00Z","v":16587,"vw":10.563256},{"c":10.59,"h":10.59,"l":10.551,"n":12,"o":10.551,"t":"2026-10-01T11:45:00Z","v":8772,"vw":10.56334},{"c":10.54,"h":10.58,"l":10.47,"n":45,"o":10.58,"t":"2026-10-01T12:00:00Z","v":31056,"vw":10.498809},{"c":10.55,"h":10.55,"l":10.4705,"n":28,"o":10.5,"t":"2026-10-01T12:15:00Z","v":8696,"vw":10.497045},{"c":10.45,"h":10.5415,"l":10.45,"n":37,"o":10.53,"t":"2026-10-01T12:30:00Z","v":12686,"vw":10.487632},{"c":10.39,"h":10.48,"l":10.39,"n":167,"o":10.47,"t":"2026-10-01T12:45:00Z","v":51863,"vw":10.439249},{"c":10.36,"h":10.41,"l":10.32,"n":544,"o":10.4,"t":"2026-10-01T13:00:00Z","v":133211,"vw":10.368542},{"c":10.3296,"h":10.44,"l":10.32,"n":373,"o":10.36,"t":"2026-10-01T13:15:00Z","v":75214,"vw":10.362582},{"c":10.46,"h":10.66,"l":10.155,"n":2593,"o":10.32,"t":"2026-10-01T13:30:00Z","v":662077,"vw":10.455347},{"c":10.422,"h":10.58,"l":10.405,"n":550,"o":10.5,"t":"2026-10-01T13:45:00Z","v":145821,"vw":10.497935},{"c":10.39,"h":10.43,"l":10.2133,"n":523,"o":10.415,"t":"2026-10-01T14:00:00Z","v":158806,"vw":10.32144},{"c":10.1725,"h":10.44,"l":9.99,"n":900,"o":10.44,"t":"2026-10-01T14:15:00Z","v":328128,"vw":10.096136},{"c":10.29,"h":10.365,"l":10.15,"n":604,"o":10.16,"t":"2026-10-01T14:30:00Z","v":142347,"vw":10.239635},{"c":10.26,"h":10.35,"l":10.18,"n":441,"o":10.3,"t":"2026-10-01T14:45:00Z","v":75853,"vw":10.26567},{"c":10.17,"h":10.305,"l":10.1,"n":351,"o":10.26,"t":"2026-10-01T15:00:00Z","v":70454,"vw":10.18849},{"c":10.27,"h":10.325,"l":10.17,"n":457,"o":10.18,"t":"2026-10-01T15:15:00Z","v":108137,"vw":10.257709},{"c":10.25,"h":10.285,"l":10.19,"n":251,"o":10.25,"t":"2026-10-01T15:30:00Z","v":44996,"vw":10.229577},{"c":10.35,"h":10.43,"l":10.25,"n":370,"o":10.27,"t":"2026-10-01T15:45:00Z","v":117338,"vw":10.338045},{"c":10.39,"h":10.48,"l":10.31,"n":273,"o":10.3495,"t":"2026-10-01T16:00:00Z","v":66718,"vw":10.4064},{"c":10.41,"h":10.43,"l":10.345,"n":292,"o":10.39,"t":"2026-10-01T16:15:00Z","v":64162,"vw":10.390447},{"c":10.5601,"h":10.5601,"l":10.38,"n":452,"o":10.38,"t":"2026-10-01T16:30:00Z","v":131419,"vw":10.501367},{"c":10.625,"h":10.74,"l":10.55,"n":628,"o":10.565,"t":"2026-10-01T16:45:00Z","v":244681,"vw":10.62714},{"c":10.7086,"h":10.72,"l":10.6038,"n":303,"o":10.62,"t":"2026-10-01T17:00:00Z","v":61074,"vw":10.656406},{"c":11.025,"h":11.025,"l":10.71,"n":962,"o":10.72,"t":"2026-10-01T17:15:00Z","v":241888,"vw":10.894423},{"c":11.0303,"h":11.1,"l":10.92,"n":761,"o":11.03,"t":"2026-10-01T17:30:00Z","v":205934,"vw":11.003752},{"c":11.008,"h":11.081,"l":10.99,"n":551,"o":11.035,"t":"2026-10-01T17:45:00Z","v":152085,"vw":11.041448},{"c":10.72,"h":11,"l":10.68,"n":423,"o":11,"t":"2026-10-01T18:00:00Z","v":172222,"vw":10.825857},{"c":10.7997,"h":10.82,"l":10.57,"n":506,"o":10.7,"t":"2026-10-01T18:15:00Z","v":199279,"vw":10.702331},{"c":10.81,"h":10.86,"l":10.7634,"n":300,"o":10.8,"t":"2026-10-01T18:30:00Z","v":120289,"vw":10.824789},{"c":10.92,"h":10.955,"l":10.84,"n":353,"o":10.84,"t":"2026-10-01T18:45:00Z","v":127162,"vw":10.900093},{"c":10.82,"h":10.92,"l":10.78,"n":307,"o":10.92,"t":"2026-10-01T19:00:00Z","v":73294,"vw":10.845739},{"c":10.89,"h":10.895,"l":10.8077,"n":306,"o":10.81,"t":"2026-10-01T19:15:00Z","v":118128,"vw":10.863592},{"c":10.9733,"h":10.9902,"l":10.885,"n":501,"o":10.9,"t":"2026-10-01T19:30:00Z","v":167762,"vw":10.944398},{"c":10.94,"h":11.01,"l":10.9399,"n":774,"o":10.9799,"t":"2026-10-01T19:45:00Z","v":281233,"vw":10.986631},{"c":10.9,"h":10.96,"l":10.83,"n":61,"o":10.93,"t":"2026-10-01T20:00:00Z","v":28969,"vw":10.941374},{"c":10.88,"h":10.91,"l":10.88,"n":12,"o":10.91,"t":"2026-10-01T20:15:00Z","v":1799,"vw":10.895401},{"c":10.8599,"h":10.8797,"l":10.8599,"n":17,"o":10.8797,"t":"2026-10-01T20:30:00Z","v":13189,"vw":10.864037},{"c":10.85,"h":10.88,"l":10.8407,"n":12,"o":10.8407,"t":"2026-10-01T20:45:00Z","v":4346,"vw":10.859849},{"c":10.89,"h":10.89,"l":10.87,"n":8,"o":10.88,"t":"2026-10-01T21:00:00Z","v":1311,"vw":10.879458},{"c":10.8271,"h":10.86,"l":10.81,"n":8,"o":10.85,"t":"2026-10-01T21:15:00Z","v":1137,"vw":10.840983},{"c":10.81,"h":10.82,"l":10.81,"n":26,"o":10.82,"t":"2026-10-01T21:30:00Z","v":14484,"vw":10.81993},{"c":10.96,"h":10.96,"l":10.79,"n":13,"o":10.81,"t":"2026-10-01T21:45:00Z","v":5150,"vw":10.815182},{"c":10.8243,"h":10.87,"l":10.8243,"n":2,"o":10.87,"t":"2026-10-01T22:00:00Z","v":1388,"vw":10.860518},{"c":10.84,"h":10.86,"l":10.84,"n":5,"o":10.86,"t":"2026-10-01T22:15:00Z","v":1299,"vw":10.853776},{"c":10.85,"h":10.85,"l":10.85,"n":6,"o":10.85,"t":"2026-10-01T22:30:00Z","v":482,"vw":10.85},{"c":10.88,"h":10.88,"l":10.84,"n":43,"o":10.84,"t":"2026-10-01T22:45:00Z","v":29346,"vw":10.840205},{"c":10.8609,"h":10.87,"l":10.8609,"n":3,"o":10.87,"t":"2026-10-01T23:00:00Z","v":1270,"vw":10.868782},{"c":10.88,"h":10.91,"l":10.88,"n":6,"o":10.88,"t":"2026-10-01T23:15:00Z","v":1166,"vw":10.889827},{"c":10.86,"h":10.88,"l":10.86,"n":14,"o":10.88,"t":"2026-10-01T23:30:00Z","v":3602,"vw":10.874016},{"c":10.899,"h":10.899,"l":10.8662,"n":10,"o":10.88,"t":"2026-10-01T23:45:00Z","v":5335,"vw":10.869077},{"c":11.04,"h":11.05,"l":10.87,"n":176,"o":10.97,"t":"2026-10-02T08:00:00Z","v":62843,"vw":10.982162},{"c":11.1,"h":11.12,"l":11.02,"n":40,"o":11.046,"t":"2026-10-02T08:15:00Z","v":10295,"vw":11.078003},{"c":11.02,"h":11.1,"l":11.02,"n":27,"o":11.1,"t":"2026-10-02T08:30:00Z","v":14034,"vw":11.039417},{"c":11.05,"h":11.0597,"l":11.04,"n":15,"o":11.04,"t":"2026-10-02T08:45:00Z","v":2830,"vw":11.049575},{"c":11.03,"h":11.03,"l":11,"n":13,"o":11.01,"t":"2026-10-02T09:00:00Z","v":1375,"vw":11.014167},{"c":11.06,"h":11.07,"l":11.04,"n":55,"o":11.06,"t":"2026-10-02T09:15:00Z","v":21013,"vw":11.057411},{"c":11.08,"h":11.09,"l":11.04,"n":126,"o":11.05,"t":"2026-10-02T09:30:00Z","v":25683,"vw":11.065862},{"c":11.1,"h":11.11,"l":11.05,"n":277,"o":11.08,"t":"2026-10-02T09:45:00Z","v":49944,"vw":11.070904},{"c":11.03,"h":11.11,"l":11,"n":313,"o":11.1,"t":"2026-10-02T10:00:00Z","v":55023,"vw":11.044278},{"c":11.03,"h":11.04,"l":11,"n":116,"o":11.04,"t":"2026-10-02T10:15:00Z","v":16494,"vw":11.017266},{"c":11.01,"h":11.05,"l":10.99,"n":146,"o":11.04,"t":"2026-10-02T10:30:00Z","v":25459,"vw":11.019082},{"c":10.99,"h":11.01,"l":10.96,"n":240,"o":11.01,"t":"2026-10-02T10:45:00Z","v":33301,"vw":10.982851},{"c":10.77,"h":10.99,"l":10.67,"n":1862,"o":10.98,"t":"2026-10-02T11:00:00Z","v":324580,"vw":10.821899},{"c":10.88,"h":10.89,"l":10.71,"n":1133,"o":10.77,"t":"2026-10-02T11:15:00Z","v":229139,"vw":10.794199},{"c":10.67,"h":10.88,"l":10.59,"n":1767,"o":10.88,"t":"2026-10-02T11:30:00Z","v":298018,"vw":10.718214},{"c":10.64,"h":10.7,"l":10.54,"n":1844,"o":10.67,"t":"2026-10-02T11:45:00Z","v":293417,"vw":10.613548},{"c":10.64,"h":10.64,"l":10.54,"n":944,"o":10.63,"t":"2026-10-02T12:00:00Z","v":172906,"vw":10.588076},{"c":10.639,"h":10.71,"l":10.6198,"n":580,"o":10.64,"t":"2026-10-02T12:15:00Z","v":104379,"vw":10.671086},{"c":10.77,"h":10.81,"l":10.63,"n":1168,"o":10.7342,"t":"2026-10-02T12:30:00Z","v":379483,"vw":10.740633},{"c":10.88,"h":10.88,"l":10.7499,"n":874,"o":10.76,"t":"2026-10-02T12:45:00Z","v":201292,"vw":10.816918},{"c":10.79,"h":10.895,"l":10.75,"n":1068,"o":10.88,"t":"2026-10-02T13:00:00Z","v":196068,"vw":10.821161},{"c":10.75,"h":10.93,"l":10.75,"n":813,"o":10.8,"t":"2026-10-02T13:15:00Z","v":148986,"vw":10.879364},{"c":10.35,"h":10.78,"l":10.1,"n":4186,"o":10.78,"t":"2026-10-02T13:30:00Z","v":1324635,"vw":10.336467},{"c":10.375,"h":10.43,"l":10.23,"n":1967,"o":10.34,"t":"2026-10-02T13:45:00Z","v":881649,"vw":10.341817},{"c":10.44,"h":10.555,"l":10.34,"n":1699,"o":10.371,"t":"2026-10-02T14:00:00Z","v":626773,"vw":10.436282},{"c":10.51,"h":10.6,"l":10.45,"n":959,"o":10.45,"t":"2026-10-02T14:15:00Z","v":353873,"vw":10.550527},{"c":10.38,"h":10.505,"l":10.3707,"n":1033,"o":10.501,"t":"2026-10-02T14:30:00Z","v":381391,"vw":10.427145},{"c":10.22,"h":10.37,"l":10.1,"n":1993,"o":10.37,"t":"2026-10-02T14:45:00Z","v":995484,"vw":10.211547},{"c":10.22,"h":10.29,"l":10.15,"n":648,"o":10.22,"t":"2026-10-02T15:00:00Z","v":228748,"vw":10.241366},{"c":10.07,"h":10.25,"l":10.03,"n":864,"o":10.225,"t":"2026-10-02T15:15:00Z","v":296323,"vw":10.103802},{"c":10.115,"h":10.12,"l":10.04,"n":414,"o":10.075,"t":"2026-10-02T15:30:00Z","v":111373,"vw":10.077098},{"c":10.31,"h":10.31,"l":10.075,"n":503,"o":10.095,"t":"2026-10-02T15:45:00Z","v":214234,"vw":10.237427},{"c":10.2978,"h":10.365,"l":10.275,"n":299,"o":10.31,"t":"2026-10-02T16:00:00Z","v":107839,"vw":10.329893},{"c":10.215,"h":10.38,"l":10.215,"n":225,"o":10.3,"t":"2026-10-02T16:15:00Z","v":59485,"vw":10.316315},{"c":10.115,"h":10.25,"l":10.095,"n":306,"o":10.2305,"t":"2026-10-02T16:30:00Z","v":99258,"vw":10.135136},{"c":10.09,"h":10.16,"l":10.05,"n":467,"o":10.1167,"t":"2026-10-02T16:45:00Z","v":163398,"vw":10.081685},{"c":10.14,"h":10.164,"l":10.09,"n":185,"o":10.09,"t":"2026-10-02T17:00:00Z","v":45184,"vw":10.133449},{"c":10.11,"h":10.16,"l":10.0809,"n":220,"o":10.14,"t":"2026-10-02T17:15:00Z","v":61582,"vw":10.128526},{"c":10.1099,"h":10.162,"l":10.09,"n":225,"o":10.105,"t":"2026-10-02T17:30:00Z","v":62167,"vw":10.141212},{"c":10.12,"h":10.129,"l":10.0739,"n":258,"o":10.12,"t":"2026-10-02T17:45:00Z","v":80763,"vw":10.100897},{"c":10.15,"h":10.179,"l":10.11,"n":278,"o":10.12,"t":"2026-10-02T18:00:00Z","v":84969,"vw":10.138738},{"c":10.1501,"h":10.16,"l":10.105,"n":124,"o":10.15,"t":"2026-10-02T18:15:00Z","v":43009,"vw":10.133155},{"c":10.1098,"h":10.155,"l":10.08,"n":471,"o":10.15,"t":"2026-10-02T18:30:00Z","v":193010,"vw":10.111681},{"c":10.105,"h":10.14,"l":10.085,"n":319,"o":10.0999,"t":"2026-10-02T18:45:00Z","v":128526,"vw":10.112939},{"c":10.1367,"h":10.15,"l":10.095,"n":248,"o":10.11,"t":"2026-10-02T19:00:00Z","v":68180,"vw":10.117993},{"c":10.125,"h":10.1399,"l":10.105,"n":231,"o":10.125,"t":"2026-10-02T19:15:00Z","v":50870,"vw":10.12082},{"c":10.1,"h":10.14,"l":10.05,"n":586,"o":10.13,"t":"2026-10-02T19:30:00Z","v":271207,"vw":10.082636},{"c":10.0897,"h":10.12,"l":10.025,"n":779,"o":10.1,"t":"2026-10-02T19:45:00Z","v":268039,"vw":10.072621},{"c":10.09,"h":10.1,"l":10.08,"n":65,"o":10.08,"t":"2026-10-02T20:00:00Z","v":22612,"vw":10.08638},{"c":10.0697,"h":10.095,"l":10.0605,"n":61,"o":10.09,"t":"2026-10-02T20:15:00Z","v":12072,"vw":10.082851},{"c":10.08,"h":10.08,"l":10.07,"n":41,"o":10.07,"t":"2026-10-02T20:30:00Z","v":6456,"vw":10.076765},{"c":10.09,"h":10.09,"l":10.07,"n":15,"o":10.07,"t":"2026-10-02T20:45:00Z","v":8818,"vw":10.075275},{"c":10.0893,"h":10.0895,"l":10.07,"n":10,"o":10.0891,"t":"2026-10-02T21:00:00Z","v":5217,"vw":10.088547},{"c":10.06,"h":10.09,"l":10.06,"n":12,"o":10.09,"t":"2026-10-02T21:15:00Z","v":3983,"vw":10.069822},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-02T21:30:00Z","v":990,"vw":10.08},{"c":10.06,"h":10.07,"l":10.06,"n":12,"o":10.0605,"t":"2026-10-02T21:45:00Z","v":8263,"vw":10.062323},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2026-10-02T22:00:00Z","v":150,"vw":10.08},{"c":10.06,"h":10.08,"l":10.06,"n":18,"o":10.08,"t":"2026-10-02T22:15:00Z","v":1092,"vw":10.075482},{"c":10.0404,"h":10.09,"l":10.0404,"n":14,"o":10.05,"t":"2026-10-02T22:30:00Z","v":1651,"vw":10.052504},{"c":10.06,"h":10.06,"l":10.04,"n":8,"o":10.0401,"t":"2026-10-02T22:45:00Z","v":7670,"vw":10.057913},{"c":10.0893,"h":10.0893,"l":10.0881,"n":4,"o":10.0881,"t":"2026-10-02T23:00:00Z","v":411,"vw":10.0884},{"c":10.0623,"h":10.0798,"l":10.0623,"n":3,"o":10.0798,"t":"2026-10-02T23:15:00Z","v":523,"vw":10.066},{"c":10.0705,"h":10.09,"l":10.07,"n":4,"o":10.07,"t":"2026-10-02T23:30:00Z","v":1640,"vw":10.074814},{"c":10.05,"h":10.09,"l":10.05,"n":58,"o":10.08,"t":"2026-10-02T23:45:00Z","v":30202,"vw":10.067778},{"c":10.3,"h":10.3,"l":10.12,"n":363,"o":10.12,"t":"2026-10-05T08:00:00Z","v":145887,"vw":10.239396},{"c":10.22,"h":10.29,"l":10.2095,"n":97,"o":10.29,"t":"2026-10-05T08:15:00Z","v":22311,"vw":10.257801},{"c":10.17,"h":10.22,"l":10.165,"n":141,"o":10.22,"t":"2026-10-05T08:30:00Z","v":15119,"vw":10.18891},{"c":10.2,"h":10.22,"l":10.15,"n":190,"o":10.17,"t":"2026-10-05T08:45:00Z","v":64565,"vw":10.188912},{"c":10.2,"h":10.2002,"l":10.19,"n":56,"o":10.19,"t":"2026-10-05T09:00:00Z","v":10275,"vw":10.197112},{"c":10.1801,"h":10.2,"l":10.17,"n":60,"o":10.195,"t":"2026-10-05T09:15:00Z","v":10152,"vw":10.180735},{"c":10.15,"h":10.2,"l":10.13,"n":120,"o":10.18,"t":"2026-10-05T09:30:00Z","v":29905,"vw":10.178964},{"c":10.14,"h":10.16,"l":10.14,"n":34,"o":10.16,"t":"2026-10-05T09:45:00Z","v":4270,"vw":10.151579},{"c":10.15,"h":10.15,"l":10.1201,"n":45,"o":10.1395,"t":"2026-10-05T10:00:00Z","v":10934,"vw":10.139599},{"c":10.12,"h":10.15,"l":10.09,"n":207,"o":10.15,"t":"2026-10-05T10:15:00Z","v":41274,"vw":10.111123},{"c":10.12,"h":10.13,"l":10.12,"n":18,"o":10.13,"t":"2026-10-05T10:30:00Z","v":3485,"vw":10.120882},{"c":10.16,"h":10.17,"l":10.12,"n":48,"o":10.12,"t":"2026-10-05T10:45:00Z","v":10800,"vw":10.150364},{"c":10.14,"h":10.16,"l":10.1,"n":189,"o":10.16,"t":"2026-10-05T11:00:00Z","v":48975,"vw":10.120571},{"c":10.17,"h":10.18,"l":10.13,"n":99,"o":10.14,"t":"2026-10-05T11:15:00Z","v":17190,"vw":10.156577},{"c":10.16,"h":10.18,"l":10.15,"n":94,"o":10.18,"t":"2026-10-05T11:30:00Z","v":12869,"vw":10.170404},{"c":10.15,"h":10.16,"l":10.13,"n":49,"o":10.14,"t":"2026-10-05T11:45:00Z","v":13197,"vw":10.142302},{"c":10.14,"h":10.18,"l":10.14,"n":77,"o":10.1594,"t":"2026-10-05T12:00:00Z","v":28423,"vw":10.163201},{"c":10.15,"h":10.15,"l":10.13,"n":45,"o":10.14,"t":"2026-10-05T12:15:00Z","v":11744,"vw":10.141475},{"c":10.15,"h":10.18,"l":10.14,"n":58,"o":10.1499,"t":"2026-10-05T12:30:00Z","v":10877,"vw":10.159325},{"c":10.16,"h":10.17,"l":10.12,"n":89,"o":10.16,"t":"2026-10-05T12:45:00Z","v":36417,"vw":10.153683},{"c":10.1582,"h":10.17,"l":10.1391,"n":110,"o":10.15,"t":"2026-10-05T13:00:00Z","v":27934,"vw":10.143463},{"c":10.16,"h":10.22,"l":10.141,"n":258,"o":10.1506,"t":"2026-10-05T13:15:00Z","v":71409,"vw":10.172751},{"c":10.15,"h":10.3515,"l":10.04,"n":1760,"o":10.15,"t":"2026-10-05T13:30:00Z","v":549483,"vw":10.18204},{"c":10.075,"h":10.235,"l":10.01,"n":678,"o":10.1799,"t":"2026-10-05T13:45:00Z","v":184157,"vw":10.134554},{"c":10.115,"h":10.15,"l":10.0103,"n":542,"o":10.05,"t":"2026-10-05T14:00:00Z","v":211002,"vw":10.093705},{"c":10.11,"h":10.25,"l":10.09,"n":497,"o":10.12,"t":"2026-10-05T14:15:00Z","v":152203,"vw":10.170538},{"c":10.0767,"h":10.145,"l":10.045,"n":310,"o":10.11,"t":"2026-10-05T14:30:00Z","v":124660,"vw":10.075141},{"c":10.16,"h":10.2,"l":10.045,"n":355,"o":10.07,"t":"2026-10-05T14:45:00Z","v":185931,"vw":10.14099},{"c":10.01,"h":10.175,"l":10,"n":433,"o":10.16,"t":"2026-10-05T15:00:00Z","v":145284,"vw":10.046291},{"c":10.04,"h":10.0597,"l":10.01,"n":252,"o":10.0293,"t":"2026-10-05T15:15:00Z","v":89382,"vw":10.030967},{"c":9.994,"h":10.05,"l":9.92,"n":411,"o":10.045,"t":"2026-10-05T15:30:00Z","v":235104,"vw":9.981025},{"c":9.9536,"h":10.04,"l":9.9536,"n":225,"o":9.9896,"t":"2026-10-05T15:45:00Z","v":116533,"vw":9.998728},{"c":9.9351,"h":9.97,"l":9.93,"n":285,"o":9.9601,"t":"2026-10-05T16:00:00Z","v":83382,"vw":9.945741},{"c":9.95,"h":9.975,"l":9.88,"n":454,"o":9.93,"t":"2026-10-05T16:15:00Z","v":132066,"vw":9.941745},{"c":9.97,"h":9.99,"l":9.9401,"n":125,"o":9.9572,"t":"2026-10-05T16:30:00Z","v":55161,"vw":9.97094},{"c":9.9708,"h":10.03,"l":9.97,"n":197,"o":9.975,"t":"2026-10-05T16:45:00Z","v":143599,"vw":10.001385},{"c":10.02,"h":10.04,"l":9.945,"n":111,"o":9.98,"t":"2026-10-05T17:00:00Z","v":55572,"vw":9.990771},{"c":10.02,"h":10.055,"l":10.005,"n":124,"o":10.03,"t":"2026-10-05T17:15:00Z","v":63187,"vw":10.035177},{"c":10.04,"h":10.05,"l":10,"n":70,"o":10,"t":"2026-10-05T17:30:00Z","v":31134,"vw":10.037568},{"c":10.03,"h":10.07,"l":10.01,"n":104,"o":10.05,"t":"2026-10-05T17:45:00Z","v":34761,"vw":10.039348},{"c":9.98,"h":10.0467,"l":9.97,"n":111,"o":10.035,"t":"2026-10-05T18:00:00Z","v":54957,"vw":10.001618},{"c":9.96,"h":10.02,"l":9.955,"n":89,"o":9.98,"t":"2026-10-05T18:15:00Z","v":26075,"vw":9.988181},{"c":9.885,"h":9.9724,"l":9.87,"n":211,"o":9.96,"t":"2026-10-05T18:30:00Z","v":53801,"vw":9.923912},{"c":9.74,"h":9.8999,"l":9.71,"n":530,"o":9.89,"t":"2026-10-05T18:45:00Z","v":132861,"vw":9.785254},{"c":9.795,"h":9.817,"l":9.64,"n":549,"o":9.74,"t":"2026-10-05T19:00:00Z","v":183635,"vw":9.723837},{"c":9.835,"h":9.875,"l":9.75,"n":474,"o":9.79,"t":"2026-10-05T19:15:00Z","v":232668,"vw":9.827924},{"c":9.9,"h":9.94,"l":9.83,"n":570,"o":9.83,"t":"2026-10-05T19:30:00Z","v":240477,"vw":9.902909},{"c":9.91,"h":9.92,"l":9.8301,"n":470,"o":9.895,"t":"2026-10-05T19:45:00Z","v":158342,"vw":9.878027},{"c":9.9,"h":9.94,"l":9.88,"n":79,"o":9.9,"t":"2026-10-05T20:00:00Z","v":52836,"vw":9.903065},{"c":9.92,"h":9.93,"l":9.911,"n":5,"o":9.9273,"t":"2026-10-05T20:15:00Z","v":807,"vw":9.918791},{"c":9.91,"h":9.915,"l":9.9,"n":10,"o":9.915,"t":"2026-10-05T20:30:00Z","v":1402,"vw":9.901787},{"c":9.91,"h":9.91,"l":9.9,"n":3,"o":9.9,"t":"2026-10-05T20:45:00Z","v":1500,"vw":9.903333},{"c":9.91,"h":9.92,"l":9.8905,"n":4,"o":9.92,"t":"2026-10-05T21:00:00Z","v":1103,"vw":9.89973},{"c":9.92,"h":9.92,"l":9.89,"n":10,"o":9.89,"t":"2026-10-05T21:15:00Z","v":2707,"vw":9.911667},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-05T21:30:00Z","v":948,"vw":9.88},{"c":9.88,"h":9.9194,"l":9.88,"n":8,"o":9.9194,"t":"2026-10-05T21:45:00Z","v":3190,"vw":9.893887},{"c":9.89,"h":9.89,"l":9.8805,"n":11,"o":9.89,"t":"2026-10-05T22:00:00Z","v":2880,"vw":9.886564},{"c":9.91,"h":9.91,"l":9.881,"n":22,"o":9.881,"t":"2026-10-05T22:15:00Z","v":23553,"vw":9.898115},{"c":9.91,"h":9.91,"l":9.9085,"n":7,"o":9.91,"t":"2026-10-05T22:30:00Z","v":5577,"vw":9.909457},{"c":9.9,"h":9.91,"l":9.88,"n":12,"o":9.905,"t":"2026-10-05T22:45:00Z","v":8311,"vw":9.888128},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-05T23:00:00Z","v":199,"vw":9.9},{"c":9.91,"h":9.91,"l":9.9091,"n":8,"o":9.9091,"t":"2026-10-05T23:15:00Z","v":937,"vw":9.909876},{"c":9.94,"h":9.94,"l":9.94,"n":7,"o":9.94,"t":"2026-10-05T23:30:00Z","v":1177,"vw":9.94},{"c":9.94,"h":9.94,"l":9.9231,"n":10,"o":9.9297,"t":"2026-10-05T23:45:00Z","v":4941,"vw":9.931923},{"c":9.83,"h":9.83,"l":9.75,"n":145,"o":9.77,"t":"2026-10-06T08:00:00Z","v":34308,"vw":9.802962},{"c":9.8,"h":9.83,"l":9.8,"n":23,"o":9.83,"t":"2026-10-06T08:15:00Z","v":9650,"vw":9.804583},{"c":9.75,"h":9.78,"l":9.75,"n":15,"o":9.78,"t":"2026-10-06T08:30:00Z","v":7276,"vw":9.754727},{"c":9.76,"h":9.77,"l":9.751,"n":8,"o":9.751,"t":"2026-10-06T08:45:00Z","v":2596,"vw":9.755004},{"c":9.7,"h":9.76,"l":9.69,"n":55,"o":9.76,"t":"2026-10-06T09:00:00Z","v":21192,"vw":9.726326},{"c":9.72,"h":9.74,"l":9.72,"n":17,"o":9.73,"t":"2026-10-06T09:15:00Z","v":6989,"vw":9.731339},{"c":9.75,"h":9.76,"l":9.73,"n":29,"o":9.73,"t":"2026-10-06T09:30:00Z","v":8606,"vw":9.753917},{"c":9.73,"h":9.74,"l":9.73,"n":10,"o":9.74,"t":"2026-10-06T09:45:00Z","v":1837,"vw":9.737616},{"c":9.77,"h":9.77,"l":9.73,"n":21,"o":9.73,"t":"2026-10-06T10:00:00Z","v":10155,"vw":9.748605},{"c":9.8,"h":9.8,"l":9.77,"n":20,"o":9.77,"t":"2026-10-06T10:15:00Z","v":7308,"vw":9.786099},{"c":9.83,"h":9.83,"l":9.8,"n":22,"o":9.8,"t":"2026-10-06T10:30:00Z","v":6241,"vw":9.8073},{"c":9.8,"h":9.82,"l":9.79,"n":7,"o":9.82,"t":"2026-10-06T10:45:00Z","v":1320,"vw":9.79923},{"c":9.8,"h":9.8,"l":9.76,"n":68,"o":9.8,"t":"2026-10-06T11:00:00Z","v":12953,"vw":9.784433},{"c":9.89,"h":9.92,"l":9.8,"n":117,"o":9.8,"t":"2026-10-06T11:15:00Z","v":24740,"vw":9.877561},{"c":9.87,"h":9.91,"l":9.86,"n":76,"o":9.8985,"t":"2026-10-06T11:30:00Z","v":16023,"vw":9.883576},{"c":9.92,"h":9.9303,"l":9.87,"n":82,"o":9.8795,"t":"2026-10-06T11:45:00Z","v":17609,"vw":9.912196},{"c":10,"h":10.0392,"l":9.92,"n":182,"o":9.92,"t":"2026-10-06T12:00:00Z","v":31531,"vw":9.979318},{"c":9.9101,"h":10.009,"l":9.91,"n":175,"o":10,"t":"2026-10-06T12:15:00Z","v":49655,"vw":9.944941},{"c":9.9,"h":9.93,"l":9.9,"n":53,"o":9.91,"t":"2026-10-06T12:30:00Z","v":18500,"vw":9.910285},{"c":9.94,"h":9.95,"l":9.89,"n":195,"o":9.9,"t":"2026-10-06T12:45:00Z","v":60480,"vw":9.913715},{"c":9.88,"h":9.94,"l":9.8793,"n":114,"o":9.93,"t":"2026-10-06T13:00:00Z","v":34095,"vw":9.915263},{"c":9.866,"h":9.89,"l":9.83,"n":255,"o":9.88,"t":"2026-10-06T13:15:00Z","v":71836,"vw":9.863018},{"c":9.73,"h":10.03,"l":9.455,"n":2462,"o":9.86,"t":"2026-10-06T13:30:00Z","v":616382,"vw":9.683347},{"c":9.65,"h":9.805,"l":9.565,"n":747,"o":9.74,"t":"2026-10-06T13:45:00Z","v":243201,"vw":9.660652},{"c":9.5609,"h":9.785,"l":9.54,"n":978,"o":9.65,"t":"2026-10-06T14:00:00Z","v":270952,"vw":9.666906},{"c":9.44,"h":9.62,"l":9.43,"n":1091,"o":9.56,"t":"2026-10-06T14:15:00Z","v":339017,"vw":9.527959},{"c":9.49,"h":9.52,"l":9.4,"n":609,"o":9.445,"t":"2026-10-06T14:30:00Z","v":154923,"vw":9.463802},{"c":9.6039,"h":9.645,"l":9.49,"n":467,"o":9.49,"t":"2026-10-06T14:45:00Z","v":180104,"vw":9.574036},{"c":9.58,"h":9.65,"l":9.53,"n":291,"o":9.61,"t":"2026-10-06T15:00:00Z","v":138001,"vw":9.598044},{"c":9.56,"h":9.5801,"l":9.54,"n":263,"o":9.58,"t":"2026-10-06T15:15:00Z","v":149359,"vw":9.567101},{"c":9.4922,"h":9.58,"l":9.48,"n":366,"o":9.575,"t":"2026-10-06T15:30:00Z","v":111500,"vw":9.520905},{"c":9.48,"h":9.545,"l":9.4629,"n":253,"o":9.4971,"t":"2026-10-06T15:45:00Z","v":63768,"vw":9.506496},{"c":9.505,"h":9.55,"l":9.4805,"n":321,"o":9.495,"t":"2026-10-06T16:00:00Z","v":99457,"vw":9.51006},{"c":9.5604,"h":9.5799,"l":9.5,"n":178,"o":9.505,"t":"2026-10-06T16:15:00Z","v":43633,"vw":9.542022},{"c":9.53,"h":9.58,"l":9.53,"n":139,"o":9.555,"t":"2026-10-06T16:30:00Z","v":37881,"vw":9.555836},{"c":9.4999,"h":9.53,"l":9.49,"n":153,"o":9.52,"t":"2026-10-06T16:45:00Z","v":40834,"vw":9.50841},{"c":9.51,"h":9.519,"l":9.495,"n":58,"o":9.5065,"t":"2026-10-06T17:00:00Z","v":9953,"vw":9.504976},{"c":9.565,"h":9.57,"l":9.5,"n":117,"o":9.51,"t":"2026-10-06T17:15:00Z","v":57410,"vw":9.531842},{"c":9.5695,"h":9.57,"l":9.53,"n":122,"o":9.5697,"t":"2026-10-06T17:30:00Z","v":58314,"vw":9.549504},{"c":9.565,"h":9.575,"l":9.5133,"n":87,"o":9.57,"t":"2026-10-06T17:45:00Z","v":31861,"vw":9.552539},{"c":9.5399,"h":9.57,"l":9.535,"n":73,"o":9.57,"t":"2026-10-06T18:00:00Z","v":16832,"vw":9.554073},{"c":9.5,"h":9.54,"l":9.48,"n":173,"o":9.535,"t":"2026-10-06T18:15:00Z","v":38442,"vw":9.504669},{"c":9.49,"h":9.51,"l":9.46,"n":108,"o":9.5036,"t":"2026-10-06T18:30:00Z","v":22581,"vw":9.480325},{"c":9.48,"h":9.505,"l":9.47,"n":93,"o":9.505,"t":"2026-10-06T18:45:00Z","v":30436,"vw":9.47935},{"c":9.5,"h":9.5,"l":9.435,"n":180,"o":9.48,"t":"2026-10-06T19:00:00Z","v":40583,"vw":9.45141},{"c":9.46,"h":9.5,"l":9.4497,"n":110,"o":9.4988,"t":"2026-10-06T19:15:00Z","v":23223,"vw":9.47689},{"c":9.385,"h":9.46,"l":9.28,"n":776,"o":9.4501,"t":"2026-10-06T19:30:00Z","v":195626,"vw":9.363301},{"c":9.399,"h":9.4161,"l":9.35,"n":457,"o":9.38,"t":"2026-10-06T19:45:00Z","v":136968,"vw":9.390678},{"c":9.43,"h":9.45,"l":9.38,"n":142,"o":9.4,"t":"2026-10-06T20:00:00Z","v":30103,"vw":9.433034},{"c":9.4082,"h":9.42,"l":9.4,"n":93,"o":9.41,"t":"2026-10-06T20:15:00Z","v":38580,"vw":9.41016},{"c":9.439,"h":9.439,"l":9.4,"n":9,"o":9.409,"t":"2026-10-06T20:30:00Z","v":3737,"vw":9.413086},{"c":9.42,"h":9.43,"l":9.411,"n":9,"o":9.42,"t":"2026-10-06T20:45:00Z","v":1014,"vw":9.419117},{"c":9.449,"h":9.45,"l":9.449,"n":2,"o":9.45,"t":"2026-10-06T21:00:00Z","v":400,"vw":9.4495},{"c":9.431,"h":9.45,"l":9.431,"n":5,"o":9.449,"t":"2026-10-06T21:15:00Z","v":3600,"vw":9.440581},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-06T21:30:00Z","v":838,"vw":9.5},{"c":9.49,"h":9.4973,"l":9.45,"n":16,"o":9.45,"t":"2026-10-06T21:45:00Z","v":5079,"vw":9.465707},{"c":9.49,"h":9.49,"l":9.46,"n":4,"o":9.48,"t":"2026-10-06T22:00:00Z","v":752,"vw":9.474726},{"c":9.44,"h":9.48,"l":9.44,"n":6,"o":9.48,"t":"2026-10-06T22:15:00Z","v":2035,"vw":9.443977},{"c":9.44,"h":9.45,"l":9.43,"n":12,"o":9.44,"t":"2026-10-06T22:30:00Z","v":1904,"vw":9.43638},{"c":9.421,"h":9.43,"l":9.42,"n":12,"o":9.43,"t":"2026-10-06T22:45:00Z","v":6252,"vw":9.424811},{"c":9.43,"h":9.4469,"l":9.42,"n":8,"o":9.4202,"t":"2026-10-06T23:00:00Z","v":1072,"vw":9.436135},{"c":9.43,"h":9.44,"l":9.4209,"n":8,"o":9.43,"t":"2026-10-06T23:15:00Z","v":978,"vw":9.429668},{"c":9.42,"h":9.44,"l":9.42,"n":8,"o":9.44,"t":"2026-10-06T23:30:00Z","v":5786,"vw":9.423823},{"c":9.44,"h":9.44,"l":9.421,"n":18,"o":9.44,"t":"2026-10-06T23:45:00Z","v":7407,"vw":9.429373},{"c":9.09,"h":9.28,"l":9.07,"n":327,"o":9.2,"t":"2026-10-07T08:00:00Z","v":97767,"vw":9.10461},{"c":9.11,"h":9.12,"l":9.09,"n":80,"o":9.095,"t":"2026-10-07T08:15:00Z","v":31110,"vw":9.105727},{"c":9.1,"h":9.12,"l":9.0804,"n":48,"o":9.1,"t":"2026-10-07T08:30:00Z","v":18015,"vw":9.100385},{"c":9.05,"h":9.09,"l":9.03,"n":124,"o":9.09,"t":"2026-10-07T08:45:00Z","v":39389,"vw":9.054182},{"c":9.0295,"h":9.05,"l":9.01,"n":101,"o":9.05,"t":"2026-10-07T09:00:00Z","v":25329,"vw":9.027776},{"c":9.0099,"h":9.03,"l":8.98,"n":333,"o":9.03,"t":"2026-10-07T09:15:00Z","v":76335,"vw":8.999584},{"c":8.9791,"h":9.03,"l":8.9791,"n":142,"o":9.01,"t":"2026-10-07T09:30:00Z","v":34602,"vw":9.003194},{"c":9,"h":9.01,"l":8.9793,"n":61,"o":8.98,"t":"2026-10-07T09:45:00Z","v":12247,"vw":8.995433},{"c":9.02,"h":9.02,"l":9,"n":48,"o":9.01,"t":"2026-10-07T10:00:00Z","v":8094,"vw":9.012698},{"c":9.05,"h":9.06,"l":9,"n":53,"o":9.0097,"t":"2026-10-07T10:15:00Z","v":12292,"vw":9.043146},{"c":9.01,"h":9.05,"l":9.01,"n":76,"o":9.05,"t":"2026-10-07T10:30:00Z","v":14367,"vw":9.030796},{"c":9.03,"h":9.04,"l":8.97,"n":134,"o":9,"t":"2026-10-07T10:45:00Z","v":27461,"vw":9.022269},{"c":8.95,"h":9.035,"l":8.91,"n":531,"o":9.03,"t":"2026-10-07T11:00:00Z","v":155883,"vw":8.958415},{"c":8.95,"h":8.965,"l":8.9,"n":165,"o":8.95,"t":"2026-10-07T11:15:00Z","v":71124,"vw":8.923423},{"c":9.02,"h":9.02,"l":8.93,"n":302,"o":8.94,"t":"2026-10-07T11:30:00Z","v":93228,"vw":8.986293},{"c":9.0395,"h":9.04,"l":9,"n":170,"o":9.02,"t":"2026-10-07T11:45:00Z","v":71765,"vw":9.021509},{"c":9.0696,"h":9.0696,"l":9.03,"n":98,"o":9.04,"t":"2026-10-07T12:00:00Z","v":44713,"vw":9.047914},{"c":8.9701,"h":9.07,"l":8.96,"n":152,"o":9.07,"t":"2026-10-07T12:15:00Z","v":63293,"vw":9.027701},{"c":9.01,"h":9.02,"l":8.96,"n":132,"o":8.96,"t":"2026-10-07T12:30:00Z","v":37848,"vw":8.989269},{"c":9.03,"h":9.06,"l":9.01,"n":64,"o":9.01,"t":"2026-10-07T12:45:00Z","v":21413,"vw":9.041077},{"c":9.02,"h":9.05,"l":8.95,"n":282,"o":9.03,"t":"2026-10-07T13:00:00Z","v":67652,"vw":8.99613},{"c":8.93,"h":9.05,"l":8.91,"n":243,"o":9.03,"t":"2026-10-07T13:15:00Z","v":59917,"vw":8.99106},{"c":9.23,"h":9.25,"l":8.9,"n":1435,"o":8.94,"t":"2026-10-07T13:30:00Z","v":451877,"vw":9.113581},{"c":9.395,"h":9.43,"l":9.225,"n":1555,"o":9.2305,"t":"2026-10-07T13:45:00Z","v":424882,"vw":9.312784},{"c":9.53,"h":9.565,"l":9.39,"n":1123,"o":9.395,"t":"2026-10-07T14:00:00Z","v":352869,"vw":9.488526},{"c":9.82,"h":9.91,"l":9.5,"n":1338,"o":9.53,"t":"2026-10-07T14:15:00Z","v":443038,"vw":9.740583},{"c":9.8905,"h":9.955,"l":9.75,"n":1019,"o":9.825,"t":"2026-10-07T14:30:00Z","v":396881,"vw":9.849195},{"c":9.95,"h":9.99,"l":9.86,"n":724,"o":9.8995,"t":"2026-10-07T14:45:00Z","v":229498,"vw":9.925253},{"c":9.99,"h":10,"l":9.905,"n":584,"o":9.95,"t":"2026-10-07T15:00:00Z","v":276138,"vw":9.954698},{"c":9.92,"h":10.045,"l":9.895,"n":584,"o":10,"t":"2026-10-07T15:15:00Z","v":290420,"vw":9.947677},{"c":9.98,"h":10.025,"l":9.92,"n":373,"o":9.92,"t":"2026-10-07T15:30:00Z","v":150694,"vw":9.971761},{"c":9.94,"h":10.01,"l":9.925,"n":304,"o":9.98,"t":"2026-10-07T15:45:00Z","v":139463,"vw":9.990053},{"c":10.12,"h":10.145,"l":9.95,"n":561,"o":9.95,"t":"2026-10-07T16:00:00Z","v":241846,"vw":10.061625},{"c":10.08,"h":10.205,"l":10.08,"n":500,"o":10.11,"t":"2026-10-07T16:15:00Z","v":228964,"vw":10.151031},{"c":10.11,"h":10.1166,"l":10.03,"n":367,"o":10.08,"t":"2026-10-07T16:30:00Z","v":173392,"vw":10.071333},{"c":10.13,"h":10.165,"l":10.08,"n":389,"o":10.12,"t":"2026-10-07T16:45:00Z","v":180121,"vw":10.128686},{"c":10.115,"h":10.1651,"l":10.1,"n":359,"o":10.1234,"t":"2026-10-07T17:00:00Z","v":174347,"vw":10.135892},{"c":10.12,"h":10.195,"l":10.1,"n":400,"o":10.12,"t":"2026-10-07T17:15:00Z","v":193532,"vw":10.128436},{"c":10.12,"h":10.15,"l":10.08,"n":375,"o":10.12,"t":"2026-10-07T17:30:00Z","v":233740,"vw":10.126538},{"c":10.09,"h":10.13,"l":10.055,"n":153,"o":10.12,"t":"2026-10-07T17:45:00Z","v":51010,"vw":10.09271},{"c":10.13,"h":10.18,"l":10.09,"n":326,"o":10.09,"t":"2026-10-07T18:00:00Z","v":150178,"vw":10.134021},{"c":10.15,"h":10.15,"l":10.11,"n":184,"o":10.12,"t":"2026-10-07T18:15:00Z","v":92836,"vw":10.130879},{"c":10.1,"h":10.15,"l":10.08,"n":215,"o":10.15,"t":"2026-10-07T18:30:00Z","v":77660,"vw":10.11113},{"c":10.035,"h":10.1,"l":10.0229,"n":374,"o":10.1,"t":"2026-10-07T18:45:00Z","v":205232,"vw":10.054569},{"c":9.865,"h":10.05,"l":9.84,"n":808,"o":10.0301,"t":"2026-10-07T19:00:00Z","v":347829,"vw":9.910411},{"c":9.825,"h":9.91,"l":9.7739,"n":639,"o":9.875,"t":"2026-10-07T19:15:00Z","v":285676,"vw":9.825146},{"c":9.825,"h":9.87,"l":9.7608,"n":530,"o":9.83,"t":"2026-10-07T19:30:00Z","v":290356,"vw":9.823382},{"c":9.74,"h":9.85,"l":9.73,"n":663,"o":9.82,"t":"2026-10-07T19:45:00Z","v":370569,"vw":9.789416},{"c":9.7,"h":9.76,"l":9.64,"n":93,"o":9.73,"t":"2026-10-07T20:00:00Z","v":58159,"vw":9.699076},{"c":9.7594,"h":9.7594,"l":9.7,"n":28,"o":9.7,"t":"2026-10-07T20:15:00Z","v":19412,"vw":9.721413},{"c":9.75,"h":9.7591,"l":9.74,"n":12,"o":9.7591,"t":"2026-10-07T20:30:00Z","v":2166,"vw":9.748739},{"c":9.78,"h":9.79,"l":9.77,"n":13,"o":9.78,"t":"2026-10-07T20:45:00Z","v":8916,"vw":9.774009},{"c":9.79,"h":9.79,"l":9.77,"n":15,"o":9.784,"t":"2026-10-07T21:00:00Z","v":5400,"vw":9.781842},{"c":9.79,"h":9.7943,"l":9.76,"n":13,"o":9.76,"t":"2026-10-07T21:15:00Z","v":1645,"vw":9.775715},{"c":9.8,"h":9.8,"l":9.8,"n":13,"o":9.8,"t":"2026-10-07T21:30:00Z","v":2835,"vw":9.8},{"c":9.81,"h":9.83,"l":9.81,"n":2,"o":9.83,"t":"2026-10-07T21:45:00Z","v":930,"vw":9.824624},{"c":9.81,"h":9.8294,"l":9.8,"n":6,"o":9.8,"t":"2026-10-07T22:00:00Z","v":1913,"vw":9.810368},{"c":9.83,"h":9.83,"l":9.8,"n":5,"o":9.83,"t":"2026-10-07T22:15:00Z","v":2567,"vw":9.827642},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-07T22:30:00Z","v":200,"vw":9.79},{"c":9.78,"h":9.8,"l":9.78,"n":4,"o":9.8,"t":"2026-10-07T22:45:00Z","v":320,"vw":9.786667},{"c":9.89,"h":9.92,"l":9.8,"n":11,"o":9.8,"t":"2026-10-07T23:00:00Z","v":1543,"vw":9.846089},{"c":9.91,"h":9.92,"l":9.8014,"n":19,"o":9.8014,"t":"2026-10-07T23:15:00Z","v":21232,"vw":9.914049},{"c":9.88,"h":9.92,"l":9.8799,"n":33,"o":9.92,"t":"2026-10-07T23:30:00Z","v":15413,"vw":9.892653},{"c":9.86,"h":9.88,"l":9.86,"n":16,"o":9.86,"t":"2026-10-07T23:45:00Z","v":9268,"vw":9.866488},{"c":9.5,"h":9.83,"l":9.44,"n":402,"o":9.56,"t":"2026-10-08T08:00:00Z","v":132214,"vw":9.571141},{"c":9.55,"h":9.569,"l":9.51,"n":24,"o":9.51,"t":"2026-10-08T08:15:00Z","v":14169,"vw":9.53189},{"c":9.52,"h":9.56,"l":9.51,"n":62,"o":9.55,"t":"2026-10-08T08:30:00Z","v":20432,"vw":9.535391},{"c":9.51,"h":9.54,"l":9.5,"n":32,"o":9.53,"t":"2026-10-08T08:45:00Z","v":6164,"vw":9.513047},{"c":9.55,"h":9.55,"l":9.5,"n":24,"o":9.5,"t":"2026-10-08T09:00:00Z","v":8775,"vw":9.516111},{"c":9.53,"h":9.53,"l":9.51,"n":19,"o":9.53,"t":"2026-10-08T09:15:00Z","v":6116,"vw":9.515797},{"c":9.555,"h":9.58,"l":9.54,"n":59,"o":9.54,"t":"2026-10-08T09:30:00Z","v":18003,"vw":9.544671},{"c":9.535,"h":9.57,"l":9.52,"n":71,"o":9.57,"t":"2026-10-08T09:45:00Z","v":14255,"vw":9.538268},{"c":9.5,"h":9.53,"l":9.48,"n":71,"o":9.53,"t":"2026-10-08T10:00:00Z","v":16527,"vw":9.501208},{"c":9.39,"h":9.505,"l":9.37,"n":210,"o":9.505,"t":"2026-10-08T10:15:00Z","v":50288,"vw":9.416859},{"c":9.35,"h":9.4,"l":9.33,"n":259,"o":9.38,"t":"2026-10-08T10:30:00Z","v":50909,"vw":9.36329},{"c":9.4,"h":9.4,"l":9.32,"n":131,"o":9.36,"t":"2026-10-08T10:45:00Z","v":20464,"vw":9.363923},{"c":9.39,"h":9.4202,"l":9.34,"n":235,"o":9.4,"t":"2026-10-08T11:00:00Z","v":55120,"vw":9.387218},{"c":9.44,"h":9.44,"l":9.38,"n":116,"o":9.39,"t":"2026-10-08T11:15:00Z","v":33193,"vw":9.403305},{"c":9.49,"h":9.5003,"l":9.3996,"n":163,"o":9.44,"t":"2026-10-08T11:30:00Z","v":71520,"vw":9.435043},{"c":9.4406,"h":9.5,"l":9.44,"n":96,"o":9.49,"t":"2026-10-08T11:45:00Z","v":17982,"vw":9.481322},{"c":9.45,"h":9.4885,"l":9.42,"n":156,"o":9.44,"t":"2026-10-08T12:00:00Z","v":30837,"vw":9.452644},{"c":9.51,"h":9.5286,"l":9.43,"n":99,"o":9.45,"t":"2026-10-08T12:15:00Z","v":25977,"vw":9.480927},{"c":9.5,"h":9.5078,"l":9.46,"n":35,"o":9.5,"t":"2026-10-08T12:30:00Z","v":8857,"vw":9.490593},{"c":9.53,"h":9.53,"l":9.44,"n":87,"o":9.4915,"t":"2026-10-08T12:45:00Z","v":29866,"vw":9.474071},{"c":9.48,"h":9.53,"l":9.47,"n":110,"o":9.52,"t":"2026-10-08T13:00:00Z","v":22127,"vw":9.499286},{"c":9.49,"h":9.52,"l":9.45,"n":129,"o":9.47,"t":"2026-10-08T13:15:00Z","v":32217,"vw":9.489395},{"c":9.195,"h":9.52,"l":9.135,"n":1445,"o":9.45,"t":"2026-10-08T13:30:00Z","v":402252,"vw":9.309929},{"c":9.0599,"h":9.325,"l":9.05,"n":826,"o":9.1894,"t":"2026-10-08T13:45:00Z","v":262824,"vw":9.166358},{"c":9.2,"h":9.22,"l":9.0599,"n":976,"o":9.06,"t":"2026-10-08T14:00:00Z","v":295701,"vw":9.139004},{"c":9.34,"h":9.36,"l":9.2,"n":752,"o":9.2,"t":"2026-10-08T14:15:00Z","v":217264,"vw":9.287753},{"c":9.22,"h":9.345,"l":9.21,"n":563,"o":9.345,"t":"2026-10-08T14:30:00Z","v":195061,"vw":9.270492},{"c":9.15,"h":9.23,"l":9.13,"n":595,"o":9.22,"t":"2026-10-08T14:45:00Z","v":150232,"vw":9.178792},{"c":9.105,"h":9.16,"l":9.09,"n":447,"o":9.15,"t":"2026-10-08T15:00:00Z","v":92537,"vw":9.123078},{"c":9.11,"h":9.16,"l":9.095,"n":292,"o":9.1,"t":"2026-10-08T15:15:00Z","v":66192,"vw":9.128102},{"c":9.08,"h":9.11,"l":9.055,"n":274,"o":9.1,"t":"2026-10-08T15:30:00Z","v":79417,"vw":9.076065},{"c":9.065,"h":9.105,"l":9.03,"n":374,"o":9.085,"t":"2026-10-08T15:45:00Z","v":101962,"vw":9.081756},{"c":9.0799,"h":9.1,"l":9.0517,"n":229,"o":9.075,"t":"2026-10-08T16:00:00Z","v":32019,"vw":9.071204},{"c":9.18,"h":9.1999,"l":9.07,"n":547,"o":9.08,"t":"2026-10-08T16:15:00Z","v":141340,"vw":9.138453},{"c":9.14,"h":9.205,"l":9.105,"n":546,"o":9.18,"t":"2026-10-08T16:30:00Z","v":139858,"vw":9.163078},{"c":8.7,"h":9.14,"l":8.6301,"n":1770,"o":9.135,"t":"2026-10-08T16:45:00Z","v":597215,"vw":8.798041},{"c":8.825,"h":8.825,"l":8.49,"n":1044,"o":8.69,"t":"2026-10-08T17:00:00Z","v":364114,"vw":8.627972},{"c":8.69,"h":8.82,"l":8.61,"n":441,"o":8.82,"t":"2026-10-08T17:15:00Z","v":126836,"vw":8.694862},{"c":8.69,"h":8.76,"l":8.67,"n":421,"o":8.71,"t":"2026-10-08T17:30:00Z","v":95657,"vw":8.724056},{"c":8.7703,"h":8.7899,"l":8.64,"n":294,"o":8.71,"t":"2026-10-08T17:45:00Z","v":84320,"vw":8.719339},{"c":8.8,"h":8.8101,"l":8.71,"n":512,"o":8.79,"t":"2026-10-08T18:00:00Z","v":73180,"vw":8.75146},{"c":8.9,"h":8.92,"l":8.7995,"n":395,"o":8.7995,"t":"2026-10-08T18:15:00Z","v":130621,"vw":8.870059},{"c":8.8,"h":8.92,"l":8.77,"n":347,"o":8.91,"t":"2026-10-08T18:30:00Z","v":96691,"vw":8.826924},{"c":8.745,"h":8.79,"l":8.73,"n":261,"o":8.79,"t":"2026-10-08T18:45:00Z","v":38901,"vw":8.755857},{"c":8.68,"h":8.74,"l":8.67,"n":275,"o":8.74,"t":"2026-10-08T19:00:00Z","v":56185,"vw":8.698712},{"c":8.575,"h":8.73,"l":8.57,"n":347,"o":8.68,"t":"2026-10-08T19:15:00Z","v":76121,"vw":8.648328},{"c":8.53,"h":8.62,"l":8.485,"n":965,"o":8.575,"t":"2026-10-08T19:30:00Z","v":668746,"vw":8.55043},{"c":8.77,"h":8.8,"l":8.53,"n":608,"o":8.53,"t":"2026-10-08T19:45:00Z","v":191670,"vw":8.684676},{"c":8.79,"h":8.875,"l":8.77,"n":108,"o":8.78,"t":"2026-10-08T20:00:00Z","v":26940,"vw":8.798021},{"c":8.7991,"h":8.8054,"l":8.7769,"n":13,"o":8.79,"t":"2026-10-08T20:15:00Z","v":3209,"vw":8.783833},{"c":8.8095,"h":8.81,"l":8.8,"n":15,"o":8.801,"t":"2026-10-08T20:30:00Z","v":2887,"vw":8.801798},{"c":8.82,"h":8.82,"l":8.8085,"n":19,"o":8.8085,"t":"2026-10-08T20:45:00Z","v":3286,"vw":8.811421},{"c":8.8,"h":8.83,"l":8.8,"n":25,"o":8.82,"t":"2026-10-08T21:00:00Z","v":12397,"vw":8.812904},{"c":8.819,"h":8.819,"l":8.819,"n":5,"o":8.819,"t":"2026-10-08T21:15:00Z","v":300,"vw":8.819},{"c":8.8069,"h":8.8069,"l":8.79,"n":3,"o":8.79,"t":"2026-10-08T21:45:00Z","v":10323,"vw":8.790261},{"c":8.8515,"h":8.8515,"l":8.81,"n":42,"o":8.81,"t":"2026-10-08T22:00:00Z","v":4897,"vw":8.827594},{"c":8.9,"h":8.9061,"l":8.85,"n":13,"o":8.8692,"t":"2026-10-08T22:15:00Z","v":1334,"vw":8.879098},{"c":8.89,"h":8.92,"l":8.851,"n":50,"o":8.9,"t":"2026-10-08T22:30:00Z","v":24343,"vw":8.908707},{"c":8.8754,"h":8.91,"l":8.8754,"n":18,"o":8.91,"t":"2026-10-08T22:45:00Z","v":6245,"vw":8.888796},{"c":8.8504,"h":8.87,"l":8.8504,"n":15,"o":8.87,"t":"2026-10-08T23:00:00Z","v":1895,"vw":8.860452},{"c":8.85,"h":8.86,"l":8.85,"n":13,"o":8.8503,"t":"2026-10-08T23:15:00Z","v":12304,"vw":8.859332},{"c":8.85,"h":8.8685,"l":8.85,"n":8,"o":8.8685,"t":"2026-10-08T23:30:00Z","v":1871,"vw":8.851875},{"c":8.8,"h":8.8587,"l":8.8,"n":14,"o":8.82,"t":"2026-10-08T23:45:00Z","v":7565,"vw":8.823499},{"c":9.1,"h":9.16,"l":9,"n":241,"o":9.05,"t":"2026-10-09T08:00:00Z","v":59243,"vw":9.104725},{"c":9.12,"h":9.12,"l":9.11,"n":21,"o":9.1103,"t":"2026-10-09T08:15:00Z","v":4495,"vw":9.114608},{"c":9.14,"h":9.145,"l":9.13,"n":19,"o":9.13,"t":"2026-10-09T08:30:00Z","v":2890,"vw":9.137222},{"c":9.12,"h":9.14,"l":9.1197,"n":17,"o":9.135,"t":"2026-10-09T08:45:00Z","v":3388,"vw":9.127872},{"c":9.07,"h":9.11,"l":9.07,"n":39,"o":9.11,"t":"2026-10-09T09:00:00Z","v":11511,"vw":9.089676},{"c":9.09,"h":9.09,"l":9.06,"n":31,"o":9.06,"t":"2026-10-09T09:15:00Z","v":4306,"vw":9.06761},{"c":9.08,"h":9.08,"l":9.08,"n":12,"o":9.08,"t":"2026-10-09T09:30:00Z","v":2941,"vw":9.08},{"c":9.095,"h":9.095,"l":9.06,"n":34,"o":9.06,"t":"2026-10-09T09:45:00Z","v":5697,"vw":9.069943},{"c":9.09,"h":9.1,"l":9.08,"n":10,"o":9.0895,"t":"2026-10-09T10:00:00Z","v":8658,"vw":9.097878},{"c":9.09,"h":9.09,"l":9.08,"n":4,"o":9.08,"t":"2026-10-09T10:15:00Z","v":2230,"vw":9.081256},{"c":9.08,"h":9.08,"l":9.075,"n":17,"o":9.08,"t":"2026-10-09T10:30:00Z","v":3919,"vw":9.077021},{"c":9.11,"h":9.11,"l":9.1,"n":17,"o":9.105,"t":"2026-10-09T10:45:00Z","v":3926,"vw":9.108167},{"c":9.0906,"h":9.13,"l":9.08,"n":155,"o":9.11,"t":"2026-10-09T11:00:00Z","v":29508,"vw":9.096586},{"c":9.1309,"h":9.1315,"l":9.1,"n":53,"o":9.1,"t":"2026-10-09T11:15:00Z","v":17469,"vw":9.116126},{"c":9.14,"h":9.15,"l":9.12,"n":46,"o":9.14,"t":"2026-10-09T11:30:00Z","v":23596,"vw":9.13735},{"c":9.13,"h":9.15,"l":9.1215,"n":37,"o":9.14,"t":"2026-10-09T11:45:00Z","v":11074,"vw":9.139809},{"c":9.07,"h":9.145,"l":9.07,"n":36,"o":9.145,"t":"2026-10-09T12:00:00Z","v":8272,"vw":9.109005},{"c":9.07,"h":9.08,"l":9.07,"n":37,"o":9.08,"t":"2026-10-09T12:15:00Z","v":10356,"vw":9.074236},{"c":9.0205,"h":9.08,"l":9.02,"n":93,"o":9.079,"t":"2026-10-09T12:30:00Z","v":33248,"vw":9.048812},{"c":9.08,"h":9.08,"l":9.02,"n":107,"o":9.0212,"t":"2026-10-09T12:45:00Z","v":38736,"vw":9.036759},{"c":9.02,"h":9.08,"l":9.02,"n":84,"o":9.07,"t":"2026-10-09T13:00:00Z","v":15826,"vw":9.046032},{"c":9.01,"h":9.04,"l":9.002,"n":188,"o":9.025,"t":"2026-10-09T13:15:00Z","v":57700,"vw":9.020096},{"c":8.8433,"h":9.07,"l":8.73,"n":1305,"o":9.03,"t":"2026-10-09T13:30:00Z","v":393219,"vw":8.924056},{"c":8.88,"h":8.92,"l":8.76,"n":529,"o":8.84,"t":"2026-10-09T13:45:00Z","v":136463,"vw":8.858241},{"c":8.8266,"h":8.9041,"l":8.765,"n":428,"o":8.8999,"t":"2026-10-09T14:00:00Z","v":187247,"vw":8.835671},{"c":8.83,"h":8.84,"l":8.75,"n":331,"o":8.82,"t":"2026-10-09T14:15:00Z","v":110388,"vw":8.800142},{"c":8.695,"h":8.86,"l":8.625,"n":408,"o":8.83,"t":"2026-10-09T14:30:00Z","v":133677,"vw":8.755093},{"c":8.685,"h":8.715,"l":8.6171,"n":331,"o":8.685,"t":"2026-10-09T14:45:00Z","v":109253,"vw":8.676531},{"c":8.63,"h":8.7392,"l":8.62,"n":371,"o":8.69,"t":"2026-10-09T15:00:00Z","v":152002,"vw":8.663033},{"c":8.58,"h":8.665,"l":8.58,"n":205,"o":8.6201,"t":"2026-10-09T15:15:00Z","v":61743,"vw":8.612321},{"c":8.64,"h":8.6666,"l":8.5699,"n":181,"o":8.57,"t":"2026-10-09T15:30:00Z","v":55718,"vw":8.618299},{"c":8.68,"h":8.7099,"l":8.65,"n":190,"o":8.65,"t":"2026-10-09T15:45:00Z","v":53315,"vw":8.679042},{"c":8.725,"h":8.7601,"l":8.645,"n":173,"o":8.6608,"t":"2026-10-09T16:00:00Z","v":60901,"vw":8.686836},{"c":8.71,"h":8.74,"l":8.67,"n":116,"o":8.715,"t":"2026-10-09T16:15:00Z","v":23980,"vw":8.704756},{"c":8.66,"h":8.72,"l":8.655,"n":128,"o":8.7,"t":"2026-10-09T16:30:00Z","v":61222,"vw":8.703018},{"c":8.68,"h":8.7185,"l":8.64,"n":112,"o":8.655,"t":"2026-10-09T16:45:00Z","v":42039,"vw":8.665018},{"c":8.67,"h":8.6966,"l":8.65,"n":98,"o":8.675,"t":"2026-10-09T17:00:00Z","v":15076,"vw":8.667208},{"c":8.69,"h":8.7,"l":8.675,"n":76,"o":8.68,"t":"2026-10-09T17:15:00Z","v":23211,"vw":8.686776},{"c":8.6685,"h":8.7,"l":8.665,"n":119,"o":8.67,"t":"2026-10-09T17:30:00Z","v":21553,"vw":8.689671},{"c":8.67,"h":8.7,"l":8.665,"n":96,"o":8.665,"t":"2026-10-09T17:45:00Z","v":22336,"vw":8.683017},{"c":8.645,"h":8.675,"l":8.645,"n":86,"o":8.675,"t":"2026-10-09T18:00:00Z","v":19437,"vw":8.660594},{"c":8.6401,"h":8.65,"l":8.615,"n":104,"o":8.64,"t":"2026-10-09T18:15:00Z","v":18102,"vw":8.630893},{"c":8.59,"h":8.65,"l":8.57,"n":124,"o":8.65,"t":"2026-10-09T18:30:00Z","v":16533,"vw":8.620242},{"c":8.5392,"h":8.6099,"l":8.51,"n":209,"o":8.595,"t":"2026-10-09T18:45:00Z","v":34730,"vw":8.56576},{"c":8.5266,"h":8.56,"l":8.485,"n":269,"o":8.5297,"t":"2026-10-09T19:00:00Z","v":89271,"vw":8.518683},{"c":8.53,"h":8.57,"l":8.53,"n":143,"o":8.535,"t":"2026-10-09T19:15:00Z","v":34238,"vw":8.545284},{"c":8.429,"h":8.54,"l":8.4,"n":327,"o":8.54,"t":"2026-10-09T19:30:00Z","v":71524,"vw":8.447981},{"c":8.455,"h":8.5,"l":8.4217,"n":400,"o":8.425,"t":"2026-10-09T19:45:00Z","v":121983,"vw":8.460552},{"c":8.45,"h":8.485,"l":8.4307,"n":44,"o":8.46,"t":"2026-10-09T20:00:00Z","v":12206,"vw":8.445038},{"c":8.42,"h":8.44,"l":8.41,"n":107,"o":8.44,"t":"2026-10-09T20:15:00Z","v":32596,"vw":8.418491},{"c":8.4394,"h":8.4394,"l":8.4194,"n":15,"o":8.4199,"t":"2026-10-09T20:30:00Z","v":16506,"vw":8.435624},{"c":8.45,"h":8.4569,"l":8.44,"n":15,"o":8.44,"t":"2026-10-09T20:45:00Z","v":5801,"vw":8.442102},{"c":8.5,"h":8.5,"l":8.459,"n":16,"o":8.459,"t":"2026-10-09T21:00:00Z","v":7108,"vw":8.470503},{"c":8.43,"h":8.54,"l":8.43,"n":9,"o":8.48,"t":"2026-10-09T21:15:00Z","v":1823,"vw":8.470453},{"c":8.46,"h":8.54,"l":8.45,"n":9,"o":8.45,"t":"2026-10-09T21:30:00Z","v":3037,"vw":8.466799},{"c":8.48,"h":8.54,"l":8.45,"n":20,"o":8.46,"t":"2026-10-09T21:45:00Z","v":6604,"vw":8.45705},{"c":8.42,"h":8.46,"l":8.42,"n":17,"o":8.46,"t":"2026-10-09T22:00:00Z","v":1327,"vw":8.44643},{"c":8.42,"h":8.4248,"l":8.42,"n":7,"o":8.4248,"t":"2026-10-09T22:15:00Z","v":877,"vw":8.423641},{"c":8.4291,"h":8.4291,"l":8.4291,"n":5,"o":8.4291,"t":"2026-10-09T22:30:00Z","v":347,"vw":8.4291},{"c":8.48,"h":8.5,"l":8.43,"n":13,"o":8.43,"t":"2026-10-09T22:45:00Z","v":1920,"vw":8.481823},{"c":8.4999,"h":8.4999,"l":8.43,"n":5,"o":8.43,"t":"2026-10-09T23:00:00Z","v":597,"vw":8.474074},{"c":8.45,"h":8.5,"l":8.45,"n":11,"o":8.47,"t":"2026-10-09T23:15:00Z","v":1625,"vw":8.470085},{"c":8.44,"h":8.46,"l":8.44,"n":6,"o":8.46,"t":"2026-10-09T23:30:00Z","v":1279,"vw":8.454667},{"c":8.46,"h":8.47,"l":8.44,"n":17,"o":8.4457,"t":"2026-10-09T23:45:00Z","v":4387,"vw":8.448978},{"c":8.2,"h":8.5,"l":8.16,"n":381,"o":8.27,"t":"2026-10-12T08:00:00Z","v":84353,"vw":8.310319},{"c":8.17,"h":8.2,"l":8.17,"n":51,"o":8.19,"t":"2026-10-12T08:15:00Z","v":8295,"vw":8.184197},{"c":8.12,"h":8.16,"l":8.11,"n":139,"o":8.16,"t":"2026-10-12T08:30:00Z","v":22041,"vw":8.128977},{"c":8.09,"h":8.12,"l":8.06,"n":151,"o":8.12,"t":"2026-10-12T08:45:00Z","v":33164,"vw":8.092715},{"c":8.12,"h":8.15,"l":8.1,"n":320,"o":8.1,"t":"2026-10-12T09:00:00Z","v":46276,"vw":8.132237},{"c":8.14,"h":8.16,"l":8.1104,"n":68,"o":8.1104,"t":"2026-10-12T09:15:00Z","v":10235,"vw":8.137693},{"c":8.17,"h":8.17,"l":8.13,"n":69,"o":8.14,"t":"2026-10-12T09:30:00Z","v":7596,"vw":8.14566},{"c":8.18,"h":8.18,"l":8.17,"n":11,"o":8.18,"t":"2026-10-12T09:45:00Z","v":2406,"vw":8.176316},{"c":8.17,"h":8.18,"l":8.16,"n":46,"o":8.18,"t":"2026-10-12T10:00:00Z","v":5423,"vw":8.170836},{"c":8.15,"h":8.15,"l":8.15,"n":16,"o":8.15,"t":"2026-10-12T10:15:00Z","v":1099,"vw":8.15},{"c":8.18,"h":8.18,"l":8.12,"n":31,"o":8.15,"t":"2026-10-12T10:30:00Z","v":4095,"vw":8.159118},{"c":8.21,"h":8.21,"l":8.18,"n":86,"o":8.19,"t":"2026-10-12T10:45:00Z","v":24142,"vw":8.190998},{"c":8.1693,"h":8.21,"l":8.14,"n":158,"o":8.21,"t":"2026-10-12T11:00:00Z","v":22530,"vw":8.17025},{"c":8.18,"h":8.2,"l":8.17,"n":36,"o":8.18,"t":"2026-10-12T11:15:00Z","v":4643,"vw":8.181744},{"c":8.1,"h":8.17,"l":8.1,"n":176,"o":8.17,"t":"2026-10-12T11:30:00Z","v":37718,"vw":8.129947},{"c":8.13,"h":8.14,"l":8.11,"n":70,"o":8.11,"t":"2026-10-12T11:45:00Z","v":13547,"vw":8.124067},{"c":8.15,"h":8.15,"l":8.08,"n":150,"o":8.13,"t":"2026-10-12T12:00:00Z","v":30833,"vw":8.107864},{"c":8.11,"h":8.17,"l":8.11,"n":131,"o":8.15,"t":"2026-10-12T12:15:00Z","v":32679,"vw":8.144481},{"c":8.145,"h":8.15,"l":8.1,"n":113,"o":8.1,"t":"2026-10-12T12:30:00Z","v":22488,"vw":8.127543},{"c":8.1216,"h":8.16,"l":8.12,"n":99,"o":8.14,"t":"2026-10-12T12:45:00Z","v":28093,"vw":8.139426},{"c":8.16,"h":8.17,"l":8.115,"n":158,"o":8.13,"t":"2026-10-12T13:00:00Z","v":51727,"vw":8.151351},{"c":7.99,"h":8.1593,"l":7.98,"n":368,"o":8.1593,"t":"2026-10-12T13:15:00Z","v":76587,"vw":8.082392},{"c":7.45,"h":8.01,"l":7.43,"n":2956,"o":8.01,"t":"2026-10-12T13:30:00Z","v":1148052,"vw":7.64607},{"c":7.35,"h":7.505,"l":7.3002,"n":1696,"o":7.455,"t":"2026-10-12T13:45:00Z","v":683463,"vw":7.406229},{"c":7.39,"h":7.41,"l":7.295,"n":964,"o":7.35,"t":"2026-10-12T14:00:00Z","v":449139,"vw":7.347116},{"c":7.27,"h":7.4277,"l":7.21,"n":837,"o":7.385,"t":"2026-10-12T14:15:00Z","v":372223,"vw":7.303352},{"c":7.299,"h":7.32,"l":7.2203,"n":480,"o":7.285,"t":"2026-10-12T14:30:00Z","v":213926,"vw":7.274429},{"c":7.355,"h":7.355,"l":7.26,"n":414,"o":7.2934,"t":"2026-10-12T14:45:00Z","v":158827,"vw":7.306184},{"c":7.34,"h":7.37,"l":7.32,"n":448,"o":7.34,"t":"2026-10-12T15:00:00Z","v":287205,"vw":7.348201},{"c":7.37,"h":7.425,"l":7.345,"n":324,"o":7.3599,"t":"2026-10-12T15:15:00Z","v":116924,"vw":7.380168},{"c":7.4501,"h":7.4501,"l":7.385,"n":279,"o":7.385,"t":"2026-10-12T15:30:00Z","v":92316,"vw":7.420685},{"c":7.5,"h":7.52,"l":7.445,"n":363,"o":7.455,"t":"2026-10-12T15:45:00Z","v":185385,"vw":7.483045},{"c":7.485,"h":7.545,"l":7.48,"n":313,"o":7.4992,"t":"2026-10-12T16:00:00Z","v":159014,"vw":7.504195},{"c":7.44,"h":7.52,"l":7.43,"n":272,"o":7.485,"t":"2026-10-12T16:15:00Z","v":106216,"vw":7.463198},{"c":7.49,"h":7.5,"l":7.44,"n":157,"o":7.44,"t":"2026-10-12T16:30:00Z","v":76215,"vw":7.470267},{"c":7.39,"h":7.4901,"l":7.39,"n":301,"o":7.4901,"t":"2026-10-12T16:45:00Z","v":116908,"vw":7.432316},{"c":7.43,"h":7.46,"l":7.4,"n":204,"o":7.4,"t":"2026-10-12T17:00:00Z","v":74604,"vw":7.434629},{"c":7.39,"h":7.44,"l":7.39,"n":111,"o":7.43,"t":"2026-10-12T17:15:00Z","v":42112,"vw":7.429259},{"c":7.405,"h":7.4299,"l":7.39,"n":221,"o":7.39,"t":"2026-10-12T17:30:00Z","v":229992,"vw":7.413657},{"c":7.38,"h":7.405,"l":7.3501,"n":240,"o":7.4,"t":"2026-10-12T17:45:00Z","v":186910,"vw":7.380619},{"c":7.36,"h":7.39,"l":7.35,"n":201,"o":7.375,"t":"2026-10-12T18:00:00Z","v":228536,"vw":7.369772},{"c":7.395,"h":7.4,"l":7.3539,"n":101,"o":7.36,"t":"2026-10-12T18:15:00Z","v":39542,"vw":7.377338},{"c":7.36,"h":7.3901,"l":7.36,"n":87,"o":7.3901,"t":"2026-10-12T18:30:00Z","v":19860,"vw":7.378421},{"c":7.36,"h":7.365,"l":7.3315,"n":218,"o":7.365,"t":"2026-10-12T18:45:00Z","v":114616,"vw":7.350665},{"c":7.37,"h":7.37,"l":7.325,"n":132,"o":7.36,"t":"2026-10-12T19:00:00Z","v":26450,"vw":7.344644},{"c":7.4892,"h":7.49,"l":7.3461,"n":379,"o":7.37,"t":"2026-10-12T19:15:00Z","v":209371,"vw":7.428722},{"c":7.4699,"h":7.56,"l":7.415,"n":497,"o":7.485,"t":"2026-10-12T19:30:00Z","v":247048,"vw":7.499966},{"c":7.445,"h":7.49,"l":7.43,"n":510,"o":7.47,"t":"2026-10-12T19:45:00Z","v":171557,"vw":7.456679},{"c":7.42,"h":7.45,"l":7.42,"n":45,"o":7.45,"t":"2026-10-12T20:00:00Z","v":28991,"vw":7.426158},{"c":7.41,"h":7.4204,"l":7.41,"n":26,"o":7.42,"t":"2026-10-12T20:15:00Z","v":7847,"vw":7.418963},{"c":7.419,"h":7.42,"l":7.41,"n":19,"o":7.41,"t":"2026-10-12T20:30:00Z","v":2664,"vw":7.41293},{"c":7.4108,"h":7.4108,"l":7.4,"n":5,"o":7.4,"t":"2026-10-12T20:45:00Z","v":1013,"vw":7.404647},{"c":7.419,"h":7.42,"l":7.41,"n":8,"o":7.419,"t":"2026-10-12T21:00:00Z","v":4895,"vw":7.418286},{"c":7.4,"h":7.41,"l":7.3996,"n":16,"o":7.41,"t":"2026-10-12T21:15:00Z","v":3359,"vw":7.406723},{"c":7.42,"h":7.49,"l":7.42,"n":4,"o":7.49,"t":"2026-10-12T21:30:00Z","v":1290,"vw":7.438098},{"c":7.345,"h":7.4578,"l":7.3364,"n":23,"o":7.3652,"t":"2026-10-12T21:45:00Z","v":16751,"vw":7.412941},{"c":7.35,"h":7.38,"l":7.35,"n":6,"o":7.3513,"t":"2026-10-12T22:00:00Z","v":12807,"vw":7.373523},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-12T22:15:00Z","v":1500,"vw":7.36},{"c":7.3292,"h":7.36,"l":7.3124,"n":25,"o":7.35,"t":"2026-10-12T22:30:00Z","v":17651,"vw":7.337704},{"c":7.3,"h":7.33,"l":7.28,"n":87,"o":7.33,"t":"2026-10-12T22:45:00Z","v":47936,"vw":7.290647},{"c":7.19,"h":7.31,"l":7.19,"n":202,"o":7.28,"t":"2026-10-12T23:00:00Z","v":133972,"vw":7.230926},{"c":7.1803,"h":7.19,"l":7.17,"n":51,"o":7.19,"t":"2026-10-12T23:15:00Z","v":45991,"vw":7.185945},{"c":7.13,"h":7.18,"l":7.13,"n":58,"o":7.18,"t":"2026-10-12T23:30:00Z","v":20831,"vw":7.146869},{"c":7.12,"h":7.27,"l":7.12,"n":71,"o":7.15,"t":"2026-10-12T23:45:00Z","v":36319,"vw":7.139722},{"c":6.99,"h":7.06,"l":6.8,"n":354,"o":6.93,"t":"2026-10-13T08:00:00Z","v":105208,"vw":6.932966},{"c":7.01,"h":7.03,"l":6.98,"n":83,"o":6.99,"t":"2026-10-13T08:15:00Z","v":11733,"vw":6.991231},{"c":7.04,"h":7.04,"l":7,"n":37,"o":7.02,"t":"2026-10-13T08:30:00Z","v":6639,"vw":7.016971},{"c":7.03,"h":7.06,"l":7.03,"n":35,"o":7.05,"t":"2026-10-13T08:45:00Z","v":10834,"vw":7.04356},{"c":7.03,"h":7.04,"l":6.99,"n":91,"o":7.03,"t":"2026-10-13T09:00:00Z","v":33851,"vw":7.02687},{"c":6.99,"h":7.04,"l":6.98,"n":27,"o":7.03,"t":"2026-10-13T09:15:00Z","v":7170,"vw":7.020914},{"c":6.8999,"h":6.99,"l":6.8999,"n":85,"o":6.99,"t":"2026-10-13T09:30:00Z","v":16246,"vw":6.952011},{"c":6.91,"h":6.92,"l":6.88,"n":32,"o":6.8898,"t":"2026-10-13T09:45:00Z","v":6132,"vw":6.897694},{"c":6.88,"h":6.92,"l":6.875,"n":28,"o":6.92,"t":"2026-10-13T10:00:00Z","v":5125,"vw":6.88585},{"c":6.875,"h":6.88,"l":6.85,"n":37,"o":6.88,"t":"2026-10-13T10:15:00Z","v":10598,"vw":6.857911},{"c":6.84,"h":6.87,"l":6.84,"n":64,"o":6.865,"t":"2026-10-13T10:30:00Z","v":14839,"vw":6.857289},{"c":6.85,"h":6.87,"l":6.84,"n":16,"o":6.84,"t":"2026-10-13T10:45:00Z","v":7747,"vw":6.84425},{"c":6.73,"h":6.85,"l":6.65,"n":455,"o":6.845,"t":"2026-10-13T11:00:00Z","v":115940,"vw":6.730386},{"c":6.7694,"h":6.7694,"l":6.68,"n":107,"o":6.73,"t":"2026-10-13T11:15:00Z","v":32760,"vw":6.724363},{"c":6.77,"h":6.7805,"l":6.75,"n":69,"o":6.76,"t":"2026-10-13T11:30:00Z","v":23633,"vw":6.76654},{"c":6.73,"h":6.78,"l":6.73,"n":70,"o":6.77,"t":"2026-10-13T11:45:00Z","v":56605,"vw":6.745668},{"c":6.78,"h":6.7899,"l":6.7017,"n":374,"o":6.73,"t":"2026-10-13T12:00:00Z","v":120322,"vw":6.757399},{"c":6.78,"h":6.84,"l":6.76,"n":251,"o":6.8,"t":"2026-10-13T12:15:00Z","v":82594,"vw":6.800436},{"c":6.7887,"h":6.79,"l":6.73,"n":226,"o":6.78,"t":"2026-10-13T12:30:00Z","v":61851,"vw":6.766115},{"c":6.74,"h":6.75,"l":6.69,"n":252,"o":6.75,"t":"2026-10-13T12:45:00Z","v":58511,"vw":6.732592},{"c":6.82,"h":6.82,"l":6.725,"n":240,"o":6.75,"t":"2026-10-13T13:00:00Z","v":54998,"vw":6.78042},{"c":6.63,"h":6.83,"l":6.62,"n":440,"o":6.82,"t":"2026-10-13T13:15:00Z","v":92633,"vw":6.744906},{"c":6.88,"h":6.99,"l":6.61,"n":3983,"o":6.67,"t":"2026-10-13T13:30:00Z","v":1289781,"vw":6.796241},{"c":6.8329,"h":6.95,"l":6.8,"n":981,"o":6.88,"t":"2026-10-13T13:45:00Z","v":564577,"vw":6.878629},{"c":7.13,"h":7.175,"l":6.83,"n":887,"o":6.84,"t":"2026-10-13T14:00:00Z","v":451410,"vw":7.002549},{"c":7.085,"h":7.2,"l":7.06,"n":544,"o":7.1408,"t":"2026-10-13T14:15:00Z","v":382055,"vw":7.11871},{"c":7.1,"h":7.14,"l":7.005,"n":360,"o":7.09,"t":"2026-10-13T14:30:00Z","v":137340,"vw":7.069041},{"c":6.93,"h":7.11,"l":6.885,"n":433,"o":7.11,"t":"2026-10-13T14:45:00Z","v":171634,"vw":6.974177},{"c":6.975,"h":6.99,"l":6.92,"n":248,"o":6.92,"t":"2026-10-13T15:00:00Z","v":115173,"vw":6.947432},{"c":6.895,"h":6.98,"l":6.89,"n":179,"o":6.98,"t":"2026-10-13T15:15:00Z","v":86400,"vw":6.946719},{"c":6.97,"h":6.98,"l":6.9,"n":165,"o":6.9,"t":"2026-10-13T15:30:00Z","v":58125,"vw":6.922778},{"c":6.995,"h":7,"l":6.935,"n":160,"o":6.95,"t":"2026-10-13T15:45:00Z","v":48897,"vw":6.9555},{"c":7.075,"h":7.09,"l":6.985,"n":152,"o":7,"t":"2026-10-13T16:00:00Z","v":103714,"vw":7.044046},{"c":7.16,"h":7.18,"l":7.065,"n":178,"o":7.065,"t":"2026-10-13T16:15:00Z","v":54783,"vw":7.135854},{"c":7.1408,"h":7.2192,"l":7.1402,"n":243,"o":7.1795,"t":"2026-10-13T16:30:00Z","v":163563,"vw":7.184834},{"c":7.09,"h":7.18,"l":7.09,"n":152,"o":7.155,"t":"2026-10-13T16:45:00Z","v":78020,"vw":7.141039},{"c":7.12,"h":7.1299,"l":7.065,"n":136,"o":7.0801,"t":"2026-10-13T17:00:00Z","v":73618,"vw":7.093497},{"c":7.01,"h":7.12,"l":7,"n":190,"o":7.12,"t":"2026-10-13T17:15:00Z","v":70211,"vw":7.041748},{"c":7.045,"h":7.06,"l":6.99,"n":122,"o":6.99,"t":"2026-10-13T17:30:00Z","v":68428,"vw":7.036653},{"c":7.03,"h":7.06,"l":7.0001,"n":137,"o":7.04,"t":"2026-10-13T17:45:00Z","v":43808,"vw":7.036339},{"c":7.055,"h":7.055,"l":6.99,"n":228,"o":7.0334,"t":"2026-10-13T18:00:00Z","v":166537,"vw":7.021764},{"c":7.055,"h":7.075,"l":7.01,"n":77,"o":7.05,"t":"2026-10-13T18:15:00Z","v":35206,"vw":7.030714},{"c":7.045,"h":7.08,"l":7.03,"n":105,"o":7.05,"t":"2026-10-13T18:30:00Z","v":47832,"vw":7.046108},{"c":7.045,"h":7.05,"l":7.0195,"n":93,"o":7.05,"t":"2026-10-13T18:45:00Z","v":29085,"vw":7.029758},{"c":7.06,"h":7.06,"l":7.029,"n":56,"o":7.03,"t":"2026-10-13T19:00:00Z","v":22915,"vw":7.048526},{"c":7.095,"h":7.1199,"l":7.06,"n":90,"o":7.06,"t":"2026-10-13T19:15:00Z","v":69771,"vw":7.099389},{"c":7.1295,"h":7.15,"l":7.0997,"n":163,"o":7.1,"t":"2026-10-13T19:30:00Z","v":96089,"vw":7.129669},{"c":7.4,"h":7.4069,"l":7.1101,"n":757,"o":7.12,"t":"2026-10-13T19:45:00Z","v":491709,"vw":7.320636},{"c":7.4105,"h":7.53,"l":7.38,"n":171,"o":7.39,"t":"2026-10-13T20:00:00Z","v":131549,"vw":7.485555},{"c":7.3912,"h":7.4506,"l":7.3912,"n":34,"o":7.421,"t":"2026-10-13T20:15:00Z","v":14138,"vw":7.408701},{"c":7.35,"h":7.38,"l":7.35,"n":18,"o":7.3799,"t":"2026-10-13T20:30:00Z","v":9848,"vw":7.369876},{"c":7.34,"h":7.35,"l":7.34,"n":7,"o":7.35,"t":"2026-10-13T20:45:00Z","v":5321,"vw":7.347547},{"c":7.33,"h":7.36,"l":7.33,"n":7,"o":7.36,"t":"2026-10-13T21:00:00Z","v":2461,"vw":7.350773},{"c":7.36,"h":7.36,"l":7.3309,"n":18,"o":7.34,"t":"2026-10-13T21:15:00Z","v":11322,"vw":7.3416},{"c":7.41,"h":7.42,"l":7.41,"n":3,"o":7.42,"t":"2026-10-13T21:30:00Z","v":1021,"vw":7.412116},{"c":7.4,"h":7.41,"l":7.3612,"n":9,"o":7.3927,"t":"2026-10-13T21:45:00Z","v":1083,"vw":7.393695},{"c":7.41,"h":7.43,"l":7.41,"n":5,"o":7.43,"t":"2026-10-13T22:00:00Z","v":844,"vw":7.418878},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-10-13T22:15:00Z","v":302,"vw":7.43},{"c":7.448,"h":7.45,"l":7.43,"n":10,"o":7.43,"t":"2026-10-13T22:30:00Z","v":9790,"vw":7.433986},{"c":7.52,"h":7.52,"l":7.4496,"n":18,"o":7.4496,"t":"2026-10-13T22:45:00Z","v":3789,"vw":7.49286},{"c":7.472,"h":7.49,"l":7.47,"n":19,"o":7.49,"t":"2026-10-13T23:00:00Z","v":11243,"vw":7.47166},{"c":7.4396,"h":7.47,"l":7.43,"n":14,"o":7.4638,"t":"2026-10-13T23:15:00Z","v":3471,"vw":7.459439},{"c":7.441,"h":7.441,"l":7.44,"n":14,"o":7.44,"t":"2026-10-13T23:30:00Z","v":631,"vw":7.440621},{"c":7.43,"h":7.44,"l":7.41,"n":22,"o":7.44,"t":"2026-10-13T23:45:00Z","v":7381,"vw":7.428098},{"c":7.15,"h":7.31,"l":6.95,"n":199,"o":7.07,"t":"2026-10-14T08:00:00Z","v":68512,"vw":7.09054},{"c":7.1,"h":7.18,"l":7.0904,"n":15,"o":7.16,"t":"2026-10-14T08:15:00Z","v":4809,"vw":7.157268},{"c":7.03,"h":7.08,"l":7.03,"n":71,"o":7.08,"t":"2026-10-14T08:30:00Z","v":11447,"vw":7.05929},{"c":7.01,"h":7.0405,"l":7.01,"n":32,"o":7.0405,"t":"2026-10-14T08:45:00Z","v":1956,"vw":7.02857},{"c":7.02,"h":7.04,"l":6.95,"n":133,"o":7.02,"t":"2026-10-14T09:00:00Z","v":20793,"vw":6.979309},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-14T09:15:00Z","v":108,"vw":6.99},{"c":6.9904,"h":6.9904,"l":6.9904,"n":2,"o":6.9904,"t":"2026-10-14T09:30:00Z","v":1060,"vw":6.9904},{"c":7.03,"h":7.05,"l":7.025,"n":33,"o":7.03,"t":"2026-10-14T09:45:00Z","v":13086,"vw":7.037736},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-10-14T10:00:00Z","v":2815,"vw":7.02},{"c":7.05,"h":7.06,"l":7.0406,"n":30,"o":7.06,"t":"2026-10-14T10:15:00Z","v":12963,"vw":7.05627},{"c":7.02,"h":7.06,"l":7.02,"n":37,"o":7.055,"t":"2026-10-14T10:30:00Z","v":5010,"vw":7.046125},{"c":7.01,"h":7.0223,"l":7,"n":31,"o":7.0206,"t":"2026-10-14T10:45:00Z","v":2516,"vw":7.010177},{"c":7.0385,"h":7.0385,"l":6.95,"n":170,"o":7.02,"t":"2026-10-14T11:00:00Z","v":55918,"vw":6.973241},{"c":6.995,"h":7.039,"l":6.995,"n":71,"o":7.039,"t":"2026-10-14T11:15:00Z","v":15763,"vw":7.014239},{"c":6.98,"h":7.02,"l":6.97,"n":105,"o":6.995,"t":"2026-10-14T11:30:00Z","v":38886,"vw":6.987568},{"c":7.0185,"h":7.0185,"l":6.9896,"n":56,"o":6.99,"t":"2026-10-14T11:45:00Z","v":18176,"vw":6.996316},{"c":7.02,"h":7.03,"l":7.01,"n":64,"o":7.03,"t":"2026-10-14T12:00:00Z","v":12975,"vw":7.018333},{"c":7.0686,"h":7.07,"l":7.01,"n":69,"o":7.02,"t":"2026-10-14T12:15:00Z","v":24909,"vw":7.024403},{"c":6.94,"h":7.07,"l":6.84,"n":296,"o":7.07,"t":"2026-10-14T12:30:00Z","v":95651,"vw":6.916574},{"c":6.81,"h":6.94,"l":6.805,"n":161,"o":6.94,"t":"2026-10-14T12:45:00Z","v":41717,"vw":6.866531},{"c":6.795,"h":6.82,"l":6.76,"n":299,"o":6.81,"t":"2026-10-14T13:00:00Z","v":109442,"vw":6.800337},{"c":6.83,"h":6.8487,"l":6.75,"n":364,"o":6.8,"t":"2026-10-14T13:15:00Z","v":79605,"vw":6.800064},{"c":7.08,"h":7.14,"l":6.84,"n":2487,"o":6.84,"t":"2026-10-14T13:30:00Z","v":804696,"vw":7.019372},{"c":6.9009,"h":7.17,"l":6.885,"n":910,"o":7.095,"t":"2026-10-14T13:45:00Z","v":396847,"vw":7.035404},{"c":6.995,"h":7.06,"l":6.91,"n":613,"o":6.91,"t":"2026-10-14T14:00:00Z","v":290582,"vw":6.985703},{"c":6.94,"h":7.0405,"l":6.89,"n":358,"o":6.99,"t":"2026-10-14T14:15:00Z","v":166414,"vw":6.980099},{"c":6.96,"h":7,"l":6.9,"n":317,"o":6.93,"t":"2026-10-14T14:30:00Z","v":153289,"vw":6.951449},{"c":6.9102,"h":6.97,"l":6.86,"n":342,"o":6.96,"t":"2026-10-14T14:45:00Z","v":100463,"vw":6.928046},{"c":6.79,"h":6.92,"l":6.7403,"n":610,"o":6.92,"t":"2026-10-14T15:00:00Z","v":271443,"vw":6.788075},{"c":6.83,"h":6.88,"l":6.785,"n":326,"o":6.7899,"t":"2026-10-14T15:15:00Z","v":143754,"vw":6.840822},{"c":6.82,"h":6.86,"l":6.765,"n":309,"o":6.84,"t":"2026-10-14T15:30:00Z","v":83312,"vw":6.830919},{"c":6.8435,"h":6.8697,"l":6.795,"n":269,"o":6.825,"t":"2026-10-14T15:45:00Z","v":122953,"vw":6.82308},{"c":6.71,"h":6.885,"l":6.675,"n":508,"o":6.85,"t":"2026-10-14T16:00:00Z","v":215546,"vw":6.763459},{"c":6.6905,"h":6.7301,"l":6.6699,"n":287,"o":6.7,"t":"2026-10-14T16:15:00Z","v":125959,"vw":6.70528},{"c":6.78,"h":6.8099,"l":6.675,"n":257,"o":6.69,"t":"2026-10-14T16:30:00Z","v":157734,"vw":6.749283},{"c":6.795,"h":6.82,"l":6.72,"n":194,"o":6.78,"t":"2026-10-14T16:45:00Z","v":93882,"vw":6.751315},{"c":6.755,"h":6.81,"l":6.75,"n":158,"o":6.79,"t":"2026-10-14T17:00:00Z","v":86660,"vw":6.778259},{"c":6.7,"h":6.75,"l":6.671,"n":196,"o":6.75,"t":"2026-10-14T17:15:00Z","v":99516,"vw":6.713683},{"c":6.6599,"h":6.72,"l":6.6523,"n":184,"o":6.6874,"t":"2026-10-14T17:30:00Z","v":61621,"vw":6.691803},{"c":6.6709,"h":6.71,"l":6.62,"n":277,"o":6.66,"t":"2026-10-14T17:45:00Z","v":101702,"vw":6.661929},{"c":6.73,"h":6.74,"l":6.66,"n":198,"o":6.68,"t":"2026-10-14T18:00:00Z","v":74490,"vw":6.703658},{"c":6.7,"h":6.735,"l":6.6934,"n":106,"o":6.73,"t":"2026-10-14T18:15:00Z","v":35778,"vw":6.716393},{"c":6.69,"h":6.71,"l":6.675,"n":149,"o":6.69,"t":"2026-10-14T18:30:00Z","v":59010,"vw":6.690736},{"c":6.7,"h":6.72,"l":6.68,"n":199,"o":6.69,"t":"2026-10-14T18:45:00Z","v":174725,"vw":6.699879},{"c":6.655,"h":6.7005,"l":6.64,"n":237,"o":6.69,"t":"2026-10-14T19:00:00Z","v":149532,"vw":6.662879},{"c":6.74,"h":6.745,"l":6.645,"n":231,"o":6.65,"t":"2026-10-14T19:15:00Z","v":130301,"vw":6.688534},{"c":6.71,"h":6.78,"l":6.69,"n":217,"o":6.72,"t":"2026-10-14T19:30:00Z","v":68237,"vw":6.743761},{"c":6.6,"h":6.71,"l":6.59,"n":562,"o":6.7071,"t":"2026-10-14T19:45:00Z","v":233902,"vw":6.624273},{"c":6.525,"h":6.6172,"l":6.51,"n":148,"o":6.595,"t":"2026-10-14T20:00:00Z","v":74531,"vw":6.54351},{"c":6.47,"h":6.53,"l":6.4609,"n":123,"o":6.52,"t":"2026-10-14T20:15:00Z","v":29064,"vw":6.497927},{"c":6.46,"h":6.489,"l":6.46,"n":37,"o":6.46,"t":"2026-10-14T20:30:00Z","v":20977,"vw":6.475108},{"c":6.45,"h":6.46,"l":6.42,"n":83,"o":6.46,"t":"2026-10-14T20:45:00Z","v":17443,"vw":6.429286},{"c":6.459,"h":6.47,"l":6.439,"n":45,"o":6.44,"t":"2026-10-14T21:00:00Z","v":40179,"vw":6.45169},{"c":6.429,"h":6.44,"l":6.4,"n":48,"o":6.44,"t":"2026-10-14T21:15:00Z","v":10840,"vw":6.412054},{"c":6.4,"h":6.45,"l":6.4,"n":46,"o":6.45,"t":"2026-10-14T21:30:00Z","v":4437,"vw":6.406744},{"c":6.4299,"h":6.4299,"l":6.385,"n":39,"o":6.41,"t":"2026-10-14T21:45:00Z","v":36599,"vw":6.413197},{"c":6.28,"h":6.42,"l":6.28,"n":111,"o":6.41,"t":"2026-10-14T22:00:00Z","v":55216,"vw":6.338993},{"c":6.27,"h":6.29,"l":6.17,"n":100,"o":6.27,"t":"2026-10-14T22:15:00Z","v":37706,"vw":6.203291},{"c":6.1701,"h":6.2435,"l":6.17,"n":56,"o":6.24,"t":"2026-10-14T22:30:00Z","v":12128,"vw":6.196599},{"c":6.23,"h":6.269,"l":6.1982,"n":39,"o":6.1982,"t":"2026-10-14T22:45:00Z","v":12021,"vw":6.228613},{"c":6.18,"h":6.24,"l":6.18,"n":36,"o":6.22,"t":"2026-10-14T23:00:00Z","v":19032,"vw":6.223535},{"c":6.16,"h":6.22,"l":6.1146,"n":67,"o":6.17,"t":"2026-10-14T23:15:00Z","v":29675,"vw":6.14934},{"c":6.173,"h":6.18,"l":6.139,"n":38,"o":6.14,"t":"2026-10-14T23:30:00Z","v":6893,"vw":6.164858},{"c":6.18,"h":6.18,"l":6.15,"n":51,"o":6.15,"t":"2026-10-14T23:45:00Z","v":12003,"vw":6.158344},{"c":5.93,"h":6.18,"l":5.87,"n":566,"o":6,"t":"2026-10-15T08:00:00Z","v":134642,"vw":5.980005},{"c":5.94,"h":5.95,"l":5.89,"n":99,"o":5.91,"t":"2026-10-15T08:15:00Z","v":29788,"vw":5.931461},{"c":5.98,"h":5.98,"l":5.93,"n":62,"o":5.94,"t":"2026-10-15T08:30:00Z","v":18273,"vw":5.958612},{"c":6.09,"h":6.11,"l":5.99,"n":197,"o":5.99,"t":"2026-10-15T08:45:00Z","v":40574,"vw":6.04579},{"c":6.13,"h":6.1399,"l":6.0796,"n":91,"o":6.1,"t":"2026-10-15T09:00:00Z","v":20563,"vw":6.101612},{"c":6.05,"h":6.13,"l":6.05,"n":19,"o":6.13,"t":"2026-10-15T09:15:00Z","v":3878,"vw":6.082104},{"c":6.03,"h":6.05,"l":6.03,"n":49,"o":6.03,"t":"2026-10-15T09:30:00Z","v":33173,"vw":6.039236},{"c":6.03,"h":6.04,"l":6.01,"n":40,"o":6.04,"t":"2026-10-15T09:45:00Z","v":13816,"vw":6.019962},{"c":6.05,"h":6.05,"l":5.99,"n":62,"o":6,"t":"2026-10-15T10:00:00Z","v":6271,"vw":6.023141},{"c":6.03,"h":6.0701,"l":6.03,"n":32,"o":6.05,"t":"2026-10-15T10:15:00Z","v":10683,"vw":6.055897},{"c":5.99,"h":6.02,"l":5.99,"n":26,"o":6.02,"t":"2026-10-15T10:30:00Z","v":7588,"vw":6.011073},{"c":5.94,"h":5.97,"l":5.92,"n":37,"o":5.97,"t":"2026-10-15T10:45:00Z","v":7832,"vw":5.94119},{"c":5.95,"h":5.965,"l":5.85,"n":252,"o":5.93,"t":"2026-10-15T11:00:00Z","v":89133,"vw":5.888874},{"c":6,"h":6,"l":5.95,"n":231,"o":5.95,"t":"2026-10-15T11:15:00Z","v":89205,"vw":5.968366},{"c":6,"h":6.035,"l":5.96,"n":134,"o":5.99,"t":"2026-10-15T11:30:00Z","v":46099,"vw":5.991363},{"c":5.93,"h":6,"l":5.92,"n":195,"o":6,"t":"2026-10-15T11:45:00Z","v":102079,"vw":5.959501},{"c":5.91,"h":5.93,"l":5.87,"n":113,"o":5.93,"t":"2026-10-15T12:00:00Z","v":66061,"vw":5.902651},{"c":5.93,"h":5.93,"l":5.86,"n":329,"o":5.9088,"t":"2026-10-15T12:15:00Z","v":210364,"vw":5.892348},{"c":5.87,"h":5.93,"l":5.8,"n":498,"o":5.93,"t":"2026-10-15T12:30:00Z","v":199759,"vw":5.848852},{"c":5.82,"h":5.9,"l":5.8097,"n":181,"o":5.8891,"t":"2026-10-15T12:45:00Z","v":48478,"vw":5.856178},{"c":5.8,"h":5.87,"l":5.765,"n":251,"o":5.81,"t":"2026-10-15T13:00:00Z","v":106010,"vw":5.831984},{"c":5.76,"h":5.81,"l":5.69,"n":460,"o":5.8,"t":"2026-10-15T13:15:00Z","v":147963,"vw":5.756118},{"c":5.68,"h":5.8565,"l":5.4,"n":4934,"o":5.77,"t":"2026-10-15T13:30:00Z","v":1876772,"vw":5.615744},{"c":5.62,"h":5.72,"l":5.49,"n":1800,"o":5.67,"t":"2026-10-15T13:45:00Z","v":1075449,"vw":5.597192},{"c":5.66,"h":5.745,"l":5.54,"n":2380,"o":5.61,"t":"2026-10-15T14:00:00Z","v":1361906,"vw":5.64506},{"c":5.77,"h":5.83,"l":5.6596,"n":1171,"o":5.67,"t":"2026-10-15T14:15:00Z","v":581252,"vw":5.744869},{"c":6.035,"h":6.035,"l":5.7003,"n":1058,"o":5.76,"t":"2026-10-15T14:30:00Z","v":587038,"vw":5.868514},{"c":6.165,"h":6.25,"l":6.015,"n":1234,"o":6.035,"t":"2026-10-15T14:45:00Z","v":724926,"vw":6.094872},{"c":6.2199,"h":6.23,"l":6.08,"n":889,"o":6.15,"t":"2026-10-15T15:00:00Z","v":463858,"vw":6.169295},{"c":6.21,"h":6.265,"l":6.18,"n":704,"o":6.22,"t":"2026-10-15T15:15:00Z","v":387398,"vw":6.219423},{"c":6.26,"h":6.275,"l":6.14,"n":523,"o":6.205,"t":"2026-10-15T15:30:00Z","v":278376,"vw":6.222765},{"c":6.275,"h":6.28,"l":6.1903,"n":383,"o":6.265,"t":"2026-10-15T15:45:00Z","v":185087,"vw":6.248848},{"c":6.185,"h":6.28,"l":6.18,"n":288,"o":6.2797,"t":"2026-10-15T16:00:00Z","v":157509,"vw":6.231178},{"c":6.06,"h":6.185,"l":6.06,"n":216,"o":6.181,"t":"2026-10-15T16:15:00Z","v":108131,"vw":6.145627},{"c":6.12,"h":6.195,"l":6.0503,"n":273,"o":6.07,"t":"2026-10-15T16:30:00Z","v":135977,"vw":6.124463},{"c":6.075,"h":6.14,"l":6.0199,"n":284,"o":6.14,"t":"2026-10-15T16:45:00Z","v":128807,"vw":6.049562},{"c":6.025,"h":6.075,"l":6.02,"n":227,"o":6.075,"t":"2026-10-15T17:00:00Z","v":103413,"vw":6.04659},{"c":5.99,"h":6.0301,"l":5.9201,"n":397,"o":6.02,"t":"2026-10-15T17:15:00Z","v":193042,"vw":5.975904},{"c":6.1,"h":6.15,"l":5.989,"n":322,"o":6,"t":"2026-10-15T17:30:00Z","v":155900,"vw":6.071785},{"c":6.125,"h":6.145,"l":6.05,"n":316,"o":6.09,"t":"2026-10-15T17:45:00Z","v":307894,"vw":6.097518},{"c":6.02,"h":6.12,"l":6,"n":279,"o":6.11,"t":"2026-10-15T18:00:00Z","v":145529,"vw":6.071582},{"c":6.085,"h":6.085,"l":6.02,"n":163,"o":6.02,"t":"2026-10-15T18:15:00Z","v":66021,"vw":6.048686},{"c":6.065,"h":6.11,"l":6.04,"n":131,"o":6.075,"t":"2026-10-15T18:30:00Z","v":53788,"vw":6.079442},{"c":6.12,"h":6.13,"l":6.065,"n":159,"o":6.07,"t":"2026-10-15T18:45:00Z","v":61814,"vw":6.090946},{"c":6.24,"h":6.26,"l":6.115,"n":335,"o":6.115,"t":"2026-10-15T19:00:00Z","v":192086,"vw":6.174907},{"c":6.245,"h":6.315,"l":6.235,"n":610,"o":6.2365,"t":"2026-10-15T19:15:00Z","v":284188,"vw":6.270454},{"c":6.364,"h":6.41,"l":6.22,"n":437,"o":6.25,"t":"2026-10-15T19:30:00Z","v":161556,"vw":6.305943},{"c":6.52,"h":6.54,"l":6.385,"n":1043,"o":6.385,"t":"2026-10-15T19:45:00Z","v":545104,"vw":6.451226},{"c":6.4669,"h":6.57,"l":6.4303,"n":120,"o":6.51,"t":"2026-10-15T20:00:00Z","v":30132,"vw":6.510535},{"c":6.48,"h":6.51,"l":6.44,"n":35,"o":6.45,"t":"2026-10-15T20:15:00Z","v":21224,"vw":6.479999},{"c":6.5,"h":6.509,"l":6.4614,"n":21,"o":6.47,"t":"2026-10-15T20:30:00Z","v":11858,"vw":6.490298},{"c":6.3932,"h":6.465,"l":6.3362,"n":51,"o":6.46,"t":"2026-10-15T20:45:00Z","v":33270,"vw":6.4069},{"c":6.3005,"h":6.3831,"l":6.22,"n":32,"o":6.3831,"t":"2026-10-15T21:00:00Z","v":14562,"vw":6.276614},{"c":6.36,"h":6.4,"l":6.3283,"n":13,"o":6.35,"t":"2026-10-15T21:15:00Z","v":2497,"vw":6.354909},{"c":6.46,"h":6.5,"l":6.38,"n":26,"o":6.4188,"t":"2026-10-15T21:30:00Z","v":2054,"vw":6.457154},{"c":6.45,"h":6.45,"l":6.3612,"n":11,"o":6.3612,"t":"2026-10-15T21:45:00Z","v":3531,"vw":6.409148},{"c":6.51,"h":6.51,"l":6.3404,"n":8,"o":6.3404,"t":"2026-10-15T22:00:00Z","v":1684,"vw":6.4568},{"c":6.45,"h":6.49,"l":6.44,"n":12,"o":6.461,"t":"2026-10-15T22:15:00Z","v":5159,"vw":6.47873},{"c":6.42,"h":6.4692,"l":6.415,"n":5,"o":6.4692,"t":"2026-10-15T22:30:00Z","v":725,"vw":6.4279},{"c":6.42,"h":6.42,"l":6.3919,"n":12,"o":6.41,"t":"2026-10-15T22:45:00Z","v":3665,"vw":6.403347},{"c":6.4,"h":6.42,"l":6.395,"n":15,"o":6.4,"t":"2026-10-15T23:00:00Z","v":1213,"vw":6.401367},{"c":6.38,"h":6.38,"l":6.375,"n":5,"o":6.38,"t":"2026-10-15T23:15:00Z","v":1620,"vw":6.379063},{"c":6.34,"h":6.36,"l":6.34,"n":24,"o":6.36,"t":"2026-10-15T23:30:00Z","v":21931,"vw":6.346503},{"c":6.281,"h":6.348,"l":6.28,"n":33,"o":6.348,"t":"2026-10-15T23:45:00Z","v":17889,"vw":6.324119},{"c":6.28,"h":6.62,"l":6.28,"n":229,"o":6.53,"t":"2026-10-16T08:00:00Z","v":92865,"vw":6.412594},{"c":6.37,"h":6.37,"l":6.28,"n":31,"o":6.28,"t":"2026-10-16T08:15:00Z","v":7067,"vw":6.31307},{"c":6.38,"h":6.39,"l":6.36,"n":16,"o":6.37,"t":"2026-10-16T08:30:00Z","v":4002,"vw":6.370219},{"c":6.33,"h":6.38,"l":6.33,"n":13,"o":6.38,"t":"2026-10-16T08:45:00Z","v":1452,"vw":6.3607},{"c":6.34,"h":6.34,"l":6.34,"n":3,"o":6.34,"t":"2026-10-16T09:00:00Z","v":600,"vw":6.34},{"c":6.36,"h":6.36,"l":6.335,"n":19,"o":6.355,"t":"2026-10-16T09:15:00Z","v":8700,"vw":6.345774},{"c":6.36,"h":6.36,"l":6.35,"n":26,"o":6.35,"t":"2026-10-16T09:30:00Z","v":2646,"vw":6.358684},{"c":6.31,"h":6.37,"l":6.31,"n":27,"o":6.37,"t":"2026-10-16T09:45:00Z","v":3408,"vw":6.348072},{"c":6.26,"h":6.31,"l":6.25,"n":26,"o":6.31,"t":"2026-10-16T10:00:00Z","v":8966,"vw":6.261415},{"c":6.24,"h":6.29,"l":6.21,"n":62,"o":6.27,"t":"2026-10-16T10:15:00Z","v":24656,"vw":6.261692},{"c":6.2901,"h":6.2901,"l":6.21,"n":56,"o":6.24,"t":"2026-10-16T10:30:00Z","v":9027,"vw":6.247467},{"c":6.23,"h":6.29,"l":6.23,"n":59,"o":6.29,"t":"2026-10-16T10:45:00Z","v":5945,"vw":6.267922},{"c":6.25,"h":6.25,"l":6.19,"n":136,"o":6.22,"t":"2026-10-16T11:00:00Z","v":20245,"vw":6.205287},{"c":6.1815,"h":6.24,"l":6.17,"n":57,"o":6.24,"t":"2026-10-16T11:15:00Z","v":10930,"vw":6.202066},{"c":6.179,"h":6.21,"l":6.16,"n":137,"o":6.18,"t":"2026-10-16T11:30:00Z","v":65649,"vw":6.179447},{"c":6.2199,"h":6.2199,"l":6.18,"n":88,"o":6.1806,"t":"2026-10-16T11:45:00Z","v":29613,"vw":6.18849},{"c":6.2,"h":6.24,"l":6.2,"n":26,"o":6.22,"t":"2026-10-16T12:00:00Z","v":11157,"vw":6.233523},{"c":6.1999,"h":6.21,"l":6.18,"n":76,"o":6.19,"t":"2026-10-16T12:15:00Z","v":19130,"vw":6.19718},{"c":6.165,"h":6.22,"l":6.14,"n":90,"o":6.2,"t":"2026-10-16T12:30:00Z","v":22884,"vw":6.182303},{"c":6.12,"h":6.16,"l":6.0901,"n":88,"o":6.16,"t":"2026-10-16T12:45:00Z","v":26854,"vw":6.118214},{"c":6.15,"h":6.17,"l":6.12,"n":102,"o":6.12,"t":"2026-10-16T13:00:00Z","v":28133,"vw":6.136271},{"c":6.08,"h":6.15,"l":6.06,"n":213,"o":6.15,"t":"2026-10-16T13:15:00Z","v":71454,"vw":6.117057},{"c":6.14,"h":6.19,"l":5.96,"n":2153,"o":6.07,"t":"2026-10-16T13:30:00Z","v":1021025,"vw":6.089686},{"c":5.9,"h":6.155,"l":5.8509,"n":987,"o":6.1399,"t":"2026-10-16T13:45:00Z","v":424803,"vw":5.97638},{"c":5.9601,"h":5.99,"l":5.85,"n":656,"o":5.8999,"t":"2026-10-16T14:00:00Z","v":302069,"vw":5.922836},{"c":5.9234,"h":5.97,"l":5.88,"n":444,"o":5.96,"t":"2026-10-16T14:15:00Z","v":262349,"vw":5.927939},{"c":6.095,"h":6.1301,"l":5.93,"n":340,"o":5.9397,"t":"2026-10-16T14:30:00Z","v":173402,"vw":6.060426},{"c":6.0599,"h":6.1,"l":5.975,"n":397,"o":6.0901,"t":"2026-10-16T14:45:00Z","v":214634,"vw":6.027169},{"c":5.955,"h":6.04,"l":5.885,"n":340,"o":6.04,"t":"2026-10-16T15:00:00Z","v":160596,"vw":5.950391},{"c":5.95,"h":5.99,"l":5.92,"n":253,"o":5.9418,"t":"2026-10-16T15:15:00Z","v":145824,"vw":5.952473},{"c":5.9601,"h":6.015,"l":5.9599,"n":136,"o":5.9599,"t":"2026-10-16T15:30:00Z","v":78581,"vw":5.990986},{"c":5.9335,"h":5.9899,"l":5.93,"n":141,"o":5.98,"t":"2026-10-16T15:45:00Z","v":67597,"vw":5.953266},{"c":5.9495,"h":5.955,"l":5.885,"n":214,"o":5.92,"t":"2026-10-16T16:00:00Z","v":119888,"vw":5.924231},{"c":5.915,"h":5.96,"l":5.885,"n":200,"o":5.955,"t":"2026-10-16T16:15:00Z","v":98194,"vw":5.911918},{"c":5.93,"h":5.97,"l":5.8899,"n":267,"o":5.91,"t":"2026-10-16T16:30:00Z","v":188441,"vw":5.929052},{"c":5.88,"h":5.93,"l":5.86,"n":141,"o":5.93,"t":"2026-10-16T16:45:00Z","v":73751,"vw":5.891669},{"c":5.851,"h":5.89,"l":5.81,"n":242,"o":5.8885,"t":"2026-10-16T17:00:00Z","v":125947,"vw":5.832132},{"c":5.85,"h":5.8759,"l":5.8,"n":436,"o":5.8559,"t":"2026-10-16T17:15:00Z","v":142673,"vw":5.827298},{"c":5.95,"h":5.96,"l":5.8441,"n":246,"o":5.8441,"t":"2026-10-16T17:30:00Z","v":187619,"vw":5.921927},{"c":5.89,"h":5.97,"l":5.88,"n":105,"o":5.9488,"t":"2026-10-16T17:45:00Z","v":63733,"vw":5.928986},{"c":5.87,"h":5.891,"l":5.845,"n":608,"o":5.885,"t":"2026-10-16T18:00:00Z","v":128723,"vw":5.874836},{"c":5.85,"h":5.87,"l":5.8035,"n":169,"o":5.87,"t":"2026-10-16T18:15:00Z","v":167268,"vw":5.856965},{"c":5.8299,"h":5.855,"l":5.81,"n":126,"o":5.85,"t":"2026-10-16T18:30:00Z","v":151109,"vw":5.822932},{"c":5.73,"h":5.82,"l":5.72,"n":319,"o":5.82,"t":"2026-10-16T18:45:00Z","v":94260,"vw":5.763901},{"c":5.77,"h":5.77,"l":5.645,"n":393,"o":5.74,"t":"2026-10-16T19:00:00Z","v":161204,"vw":5.709416},{"c":5.8295,"h":5.8397,"l":5.73,"n":267,"o":5.7801,"t":"2026-10-16T19:15:00Z","v":178915,"vw":5.791207},{"c":5.62,"h":5.85,"l":5.62,"n":348,"o":5.83,"t":"2026-10-16T19:30:00Z","v":189185,"vw":5.710224},{"c":5.615,"h":5.67,"l":5.585,"n":1309,"o":5.625,"t":"2026-10-16T19:45:00Z","v":1096459,"vw":5.636084},{"c":5.59,"h":5.61,"l":5.56,"n":65,"o":5.6,"t":"2026-10-16T20:00:00Z","v":23519,"vw":5.593174},{"c":5.6,"h":5.6,"l":5.559,"n":36,"o":5.58,"t":"2026-10-16T20:15:00Z","v":12195,"vw":5.576153},{"c":5.6182,"h":5.62,"l":5.58,"n":34,"o":5.6,"t":"2026-10-16T20:30:00Z","v":6524,"vw":5.600049},{"c":5.61,"h":5.6192,"l":5.5901,"n":21,"o":5.6192,"t":"2026-10-16T20:45:00Z","v":2631,"vw":5.603418},{"c":5.6,"h":5.6491,"l":5.58,"n":22,"o":5.6491,"t":"2026-10-16T21:00:00Z","v":8710,"vw":5.599994},{"c":5.6352,"h":5.6482,"l":5.6,"n":8,"o":5.6,"t":"2026-10-16T21:15:00Z","v":2420,"vw":5.63551},{"c":5.605,"h":5.683,"l":5.59,"n":15,"o":5.683,"t":"2026-10-16T21:30:00Z","v":8407,"vw":5.628403},{"c":5.64,"h":5.7,"l":5.56,"n":34,"o":5.57,"t":"2026-10-16T21:45:00Z","v":8880,"vw":5.591861},{"c":5.57,"h":5.59,"l":5.5325,"n":41,"o":5.59,"t":"2026-10-16T22:00:00Z","v":10489,"vw":5.553162},{"c":5.5413,"h":5.58,"l":5.5388,"n":24,"o":5.5527,"t":"2026-10-16T22:15:00Z","v":5469,"vw":5.560149},{"c":5.51,"h":5.62,"l":5.51,"n":26,"o":5.57,"t":"2026-10-16T22:30:00Z","v":25926,"vw":5.601633},{"c":5.5174,"h":5.58,"l":5.5174,"n":14,"o":5.555,"t":"2026-10-16T22:45:00Z","v":2440,"vw":5.559368},{"c":5.6,"h":5.6,"l":5.5,"n":88,"o":5.5985,"t":"2026-10-16T23:00:00Z","v":13561,"vw":5.511962},{"c":5.52,"h":5.52,"l":5.5,"n":10,"o":5.5,"t":"2026-10-16T23:15:00Z","v":1719,"vw":5.511911},{"c":5.55,"h":5.55,"l":5.5,"n":20,"o":5.52,"t":"2026-10-16T23:30:00Z","v":5466,"vw":5.527905},{"c":5.55,"h":5.58,"l":5.54,"n":26,"o":5.55,"t":"2026-10-16T23:45:00Z","v":8101,"vw":5.555084},{"c":5.99,"h":6.06,"l":5.84,"n":317,"o":5.96,"t":"2026-10-19T08:00:00Z","v":101088,"vw":5.987526},{"c":6,"h":6.01,"l":5.97,"n":209,"o":5.98,"t":"2026-10-19T08:15:00Z","v":55706,"vw":5.992974},{"c":6.01,"h":6.0203,"l":6.01,"n":37,"o":6.01,"t":"2026-10-19T08:30:00Z","v":9544,"vw":6.015534},{"c":5.985,"h":5.99,"l":5.985,"n":3,"o":5.99,"t":"2026-10-19T08:45:00Z","v":400,"vw":5.98875},{"c":5.98,"h":5.98,"l":5.96,"n":13,"o":5.98,"t":"2026-10-19T09:00:00Z","v":3879,"vw":5.977392},{"c":6,"h":6,"l":5.99,"n":23,"o":5.99,"t":"2026-10-19T09:15:00Z","v":4400,"vw":5.996704},{"c":6.01,"h":6.01,"l":6,"n":72,"o":6.01,"t":"2026-10-19T09:30:00Z","v":16877,"vw":6.006309},{"c":6.0393,"h":6.0393,"l":6.02,"n":7,"o":6.02,"t":"2026-10-19T09:45:00Z","v":2727,"vw":6.034961},{"c":6.08,"h":6.08,"l":6.05,"n":34,"o":6.05,"t":"2026-10-19T10:00:00Z","v":8644,"vw":6.067582},{"c":6.03,"h":6.0796,"l":6.03,"n":20,"o":6.07,"t":"2026-10-19T10:15:00Z","v":5271,"vw":6.047429},{"c":6.09,"h":6.09,"l":6.01,"n":97,"o":6.02,"t":"2026-10-19T10:30:00Z","v":10295,"vw":6.04724},{"c":6.12,"h":6.1382,"l":6.08,"n":33,"o":6.08,"t":"2026-10-19T10:45:00Z","v":7875,"vw":6.114729},{"c":6.05,"h":6.14,"l":6.05,"n":117,"o":6.12,"t":"2026-10-19T11:00:00Z","v":31174,"vw":6.100202},{"c":6.0491,"h":6.06,"l":6.03,"n":28,"o":6.0495,"t":"2026-10-19T11:15:00Z","v":6565,"vw":6.045816},{"c":6,"h":6.02,"l":5.9702,"n":58,"o":6.02,"t":"2026-10-19T11:30:00Z","v":15167,"vw":5.991548},{"c":6.09,"h":6.09,"l":6.02,"n":40,"o":6.02,"t":"2026-10-19T11:45:00Z","v":9680,"vw":6.057392},{"c":6.14,"h":6.14,"l":6.07,"n":148,"o":6.079,"t":"2026-10-19T12:00:00Z","v":74491,"vw":6.118412},{"c":6.1,"h":6.14,"l":6.08,"n":47,"o":6.14,"t":"2026-10-19T12:15:00Z","v":21232,"vw":6.109128},{"c":6.078,"h":6.11,"l":6.078,"n":72,"o":6.0802,"t":"2026-10-19T12:30:00Z","v":22230,"vw":6.091859},{"c":6.08,"h":6.1085,"l":6.0701,"n":51,"o":6.0701,"t":"2026-10-19T12:45:00Z","v":13514,"vw":6.086327},{"c":6.1399,"h":6.16,"l":6.09,"n":70,"o":6.1,"t":"2026-10-19T13:00:00Z","v":30297,"vw":6.12663},{"c":6.1298,"h":6.21,"l":6.125,"n":340,"o":6.14,"t":"2026-10-19T13:15:00Z","v":189964,"vw":6.169416},{"c":6.35,"h":6.415,"l":6.12,"n":2467,"o":6.14,"t":"2026-10-19T13:30:00Z","v":1171963,"vw":6.294468},{"c":6.37,"h":6.53,"l":6.335,"n":1278,"o":6.34,"t":"2026-10-19T13:45:00Z","v":734590,"vw":6.444875},{"c":6.325,"h":6.38,"l":6.16,"n":946,"o":6.38,"t":"2026-10-19T14:00:00Z","v":654004,"vw":6.283166},{"c":6.3699,"h":6.47,"l":6.33,"n":563,"o":6.33,"t":"2026-10-19T14:15:00Z","v":519839,"vw":6.40089},{"c":6.4261,"h":6.43,"l":6.32,"n":312,"o":6.37,"t":"2026-10-19T14:30:00Z","v":291666,"vw":6.369942},{"c":6.37,"h":6.47,"l":6.37,"n":257,"o":6.43,"t":"2026-10-19T14:45:00Z","v":148258,"vw":6.428579},{"c":6.37,"h":6.42,"l":6.35,"n":167,"o":6.37,"t":"2026-10-19T15:00:00Z","v":76472,"vw":6.385592},{"c":6.45,"h":6.52,"l":6.3841,"n":347,"o":6.3841,"t":"2026-10-19T15:15:00Z","v":254520,"vw":6.463161},{"c":6.47,"h":6.49,"l":6.42,"n":220,"o":6.47,"t":"2026-10-19T15:30:00Z","v":207054,"vw":6.459625},{"c":6.475,"h":6.535,"l":6.445,"n":210,"o":6.47,"t":"2026-10-19T15:45:00Z","v":164818,"vw":6.487723},{"c":6.4342,"h":6.475,"l":6.3903,"n":170,"o":6.47,"t":"2026-10-19T16:00:00Z","v":183874,"vw":6.41148},{"c":6.355,"h":6.4359,"l":6.34,"n":150,"o":6.435,"t":"2026-10-19T16:15:00Z","v":61757,"vw":6.376171},{"c":6.385,"h":6.405,"l":6.3201,"n":215,"o":6.35,"t":"2026-10-19T16:30:00Z","v":298050,"vw":6.365307},{"c":6.27,"h":6.38,"l":6.265,"n":199,"o":6.38,"t":"2026-10-19T16:45:00Z","v":109750,"vw":6.295227},{"c":6.29,"h":6.31,"l":6.27,"n":75,"o":6.27,"t":"2026-10-19T17:00:00Z","v":32470,"vw":6.289592},{"c":6.2871,"h":6.3,"l":6.24,"n":118,"o":6.285,"t":"2026-10-19T17:15:00Z","v":54806,"vw":6.272549},{"c":6.26,"h":6.29,"l":6.25,"n":114,"o":6.29,"t":"2026-10-19T17:30:00Z","v":76444,"vw":6.271761},{"c":6.31,"h":6.3184,"l":6.235,"n":119,"o":6.26,"t":"2026-10-19T17:45:00Z","v":60802,"vw":6.262103},{"c":6.28,"h":6.33,"l":6.255,"n":88,"o":6.32,"t":"2026-10-19T18:00:00Z","v":38933,"vw":6.291554},{"c":6.23,"h":6.28,"l":6.2138,"n":82,"o":6.2739,"t":"2026-10-19T18:15:00Z","v":51884,"vw":6.228361},{"c":6.2756,"h":6.28,"l":6.2,"n":94,"o":6.23,"t":"2026-10-19T18:30:00Z","v":29367,"vw":6.241849},{"c":6.25,"h":6.295,"l":6.2499,"n":46,"o":6.295,"t":"2026-10-19T18:45:00Z","v":16334,"vw":6.262162},{"c":6.275,"h":6.31,"l":6.26,"n":52,"o":6.26,"t":"2026-10-19T19:00:00Z","v":15467,"vw":6.282815},{"c":6.31,"h":6.335,"l":6.275,"n":82,"o":6.275,"t":"2026-10-19T19:15:00Z","v":37950,"vw":6.303936},{"c":6.37,"h":6.3995,"l":6.3,"n":146,"o":6.305,"t":"2026-10-19T19:30:00Z","v":66289,"vw":6.370149},{"c":6.238,"h":6.345,"l":6.2,"n":224,"o":6.345,"t":"2026-10-19T19:45:00Z","v":238119,"vw":6.257696},{"c":6.22,"h":6.24,"l":6.21,"n":32,"o":6.24,"t":"2026-10-19T20:00:00Z","v":22272,"vw":6.232452},{"c":6.2492,"h":6.2492,"l":6.2306,"n":6,"o":6.2306,"t":"2026-10-19T20:15:00Z","v":3505,"vw":6.239313},{"c":6.25,"h":6.2835,"l":6.25,"n":8,"o":6.25,"t":"2026-10-19T20:45:00Z","v":1380,"vw":6.26353},{"c":6.26,"h":6.274,"l":6.26,"n":6,"o":6.274,"t":"2026-10-19T21:00:00Z","v":1176,"vw":6.26734},{"c":6.2897,"h":6.2897,"l":6.2897,"n":2,"o":6.2897,"t":"2026-10-19T21:15:00Z","v":300,"vw":6.2897},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-10-19T21:30:00Z","v":957,"vw":6.29},{"c":6.25,"h":6.2834,"l":6.25,"n":4,"o":6.2834,"t":"2026-10-19T21:45:00Z","v":500,"vw":6.25835},{"c":6.29,"h":6.3,"l":6.27,"n":9,"o":6.27,"t":"2026-10-19T22:15:00Z","v":1867,"vw":6.286494},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-19T22:30:00Z","v":634,"vw":6.3},{"c":6.34,"h":6.34,"l":6.32,"n":20,"o":6.32,"t":"2026-10-19T22:45:00Z","v":50381,"vw":6.327599},{"c":6.34,"h":6.35,"l":6.3201,"n":8,"o":6.3201,"t":"2026-10-19T23:00:00Z","v":2565,"vw":6.340897},{"c":6.3003,"h":6.33,"l":6.3003,"n":9,"o":6.32,"t":"2026-10-19T23:15:00Z","v":3400,"vw":6.309},{"c":6.2897,"h":6.3,"l":6.2897,"n":10,"o":6.3,"t":"2026-10-19T23:30:00Z","v":714,"vw":6.293124},{"c":6.28,"h":6.28,"l":6.24,"n":23,"o":6.28,"t":"2026-10-19T23:45:00Z","v":5415,"vw":6.248901},{"c":5.95,"h":6.07,"l":5.905,"n":240,"o":5.94,"t":"2026-10-20T08:00:00Z","v":71375,"vw":5.959778},{"c":5.96,"h":5.98,"l":5.95,"n":65,"o":5.98,"t":"2026-10-20T08:15:00Z","v":19125,"vw":5.963924},{"c":5.9896,"h":6,"l":5.95,"n":70,"o":5.95,"t":"2026-10-20T08:30:00Z","v":21919,"vw":5.986513},{"c":5.93,"h":5.98,"l":5.92,"n":43,"o":5.98,"t":"2026-10-20T08:45:00Z","v":12722,"vw":5.939953},{"c":5.82,"h":5.93,"l":5.81,"n":244,"o":5.93,"t":"2026-10-20T09:00:00Z","v":55251,"vw":5.858536},{"c":5.88,"h":5.88,"l":5.83,"n":65,"o":5.83,"t":"2026-10-20T09:15:00Z","v":14769,"vw":5.852242},{"c":5.86,"h":5.89,"l":5.86,"n":32,"o":5.89,"t":"2026-10-20T09:30:00Z","v":7244,"vw":5.867608},{"c":5.9,"h":5.9,"l":5.85,"n":63,"o":5.85,"t":"2026-10-20T09:45:00Z","v":23324,"vw":5.870502},{"c":5.89,"h":5.89,"l":5.87,"n":37,"o":5.88,"t":"2026-10-20T10:00:00Z","v":8080,"vw":5.883349},{"c":5.84,"h":5.88,"l":5.84,"n":34,"o":5.88,"t":"2026-10-20T10:15:00Z","v":15111,"vw":5.857934},{"c":5.82,"h":5.85,"l":5.81,"n":47,"o":5.84,"t":"2026-10-20T10:30:00Z","v":11219,"vw":5.834728},{"c":5.85,"h":5.86,"l":5.82,"n":60,"o":5.82,"t":"2026-10-20T10:45:00Z","v":14584,"vw":5.84184},{"c":5.83,"h":5.85,"l":5.795,"n":303,"o":5.85,"t":"2026-10-20T11:00:00Z","v":101255,"vw":5.821155},{"c":5.7805,"h":5.83,"l":5.7805,"n":98,"o":5.83,"t":"2026-10-20T11:15:00Z","v":33024,"vw":5.810663},{"c":5.84,"h":5.8699,"l":5.78,"n":121,"o":5.79,"t":"2026-10-20T11:30:00Z","v":49219,"vw":5.811762},{"c":5.84,"h":5.84,"l":5.8199,"n":71,"o":5.84,"t":"2026-10-20T11:45:00Z","v":38141,"vw":5.828042},{"c":5.78,"h":5.85,"l":5.78,"n":193,"o":5.84,"t":"2026-10-20T12:00:00Z","v":43681,"vw":5.808243},{"c":5.83,"h":5.86,"l":5.79,"n":105,"o":5.79,"t":"2026-10-20T12:15:00Z","v":24810,"vw":5.821633},{"c":5.92,"h":5.92,"l":5.8,"n":158,"o":5.82,"t":"2026-10-20T12:30:00Z","v":37058,"vw":5.877318},{"c":5.92,"h":5.92,"l":5.88,"n":113,"o":5.92,"t":"2026-10-20T12:45:00Z","v":34005,"vw":5.899777},{"c":5.9,"h":5.93,"l":5.89,"n":98,"o":5.92,"t":"2026-10-20T13:00:00Z","v":25864,"vw":5.912271},{"c":5.93,"h":5.94,"l":5.89,"n":161,"o":5.9,"t":"2026-10-20T13:15:00Z","v":42557,"vw":5.921224},{"c":6.01,"h":6.11,"l":5.86,"n":1461,"o":5.91,"t":"2026-10-20T13:30:00Z","v":686679,"vw":5.987844},{"c":6.145,"h":6.165,"l":5.99,"n":872,"o":6,"t":"2026-10-20T13:45:00Z","v":452397,"vw":6.066986},{"c":6.2499,"h":6.29,"l":6.12,"n":748,"o":6.155,"t":"2026-10-20T14:00:00Z","v":455844,"vw":6.206946},{"c":6.32,"h":6.355,"l":6.205,"n":787,"o":6.24,"t":"2026-10-20T14:15:00Z","v":583560,"vw":6.267961},{"c":6.28,"h":6.325,"l":6.2201,"n":466,"o":6.31,"t":"2026-10-20T14:30:00Z","v":276009,"vw":6.266157},{"c":6.355,"h":6.38,"l":6.275,"n":308,"o":6.275,"t":"2026-10-20T14:45:00Z","v":237834,"vw":6.333669},{"c":6.25,"h":6.35,"l":6.2,"n":354,"o":6.34,"t":"2026-10-20T15:00:00Z","v":184207,"vw":6.286385},{"c":6.2835,"h":6.3286,"l":6.244,"n":195,"o":6.25,"t":"2026-10-20T15:15:00Z","v":139202,"vw":6.287006},{"c":6.245,"h":6.285,"l":6.19,"n":238,"o":6.285,"t":"2026-10-20T15:30:00Z","v":185401,"vw":6.246838},{"c":6.33,"h":6.335,"l":6.225,"n":185,"o":6.235,"t":"2026-10-20T15:45:00Z","v":156224,"vw":6.304219},{"c":6.3,"h":6.34,"l":6.285,"n":102,"o":6.34,"t":"2026-10-20T16:00:00Z","v":45303,"vw":6.314179},{"c":6.305,"h":6.3165,"l":6.26,"n":112,"o":6.3,"t":"2026-10-20T16:15:00Z","v":59170,"vw":6.28748},{"c":6.305,"h":6.36,"l":6.3,"n":85,"o":6.31,"t":"2026-10-20T16:30:00Z","v":36646,"vw":6.329125},{"c":6.28,"h":6.34,"l":6.275,"n":106,"o":6.315,"t":"2026-10-20T16:45:00Z","v":66999,"vw":6.314759},{"c":6.33,"h":6.3429,"l":6.275,"n":115,"o":6.3,"t":"2026-10-20T17:00:00Z","v":62767,"vw":6.293864},{"c":6.34,"h":6.35,"l":6.33,"n":73,"o":6.335,"t":"2026-10-20T17:15:00Z","v":36214,"vw":6.337208},{"c":6.34,"h":6.37,"l":6.332,"n":67,"o":6.34,"t":"2026-10-20T17:30:00Z","v":33147,"vw":6.347542},{"c":6.32,"h":6.34,"l":6.29,"n":64,"o":6.34,"t":"2026-10-20T17:45:00Z","v":31029,"vw":6.313521},{"c":6.29,"h":6.325,"l":6.2744,"n":93,"o":6.32,"t":"2026-10-20T18:00:00Z","v":52979,"vw":6.293405},{"c":6.2799,"h":6.295,"l":6.26,"n":65,"o":6.2901,"t":"2026-10-20T18:15:00Z","v":23883,"vw":6.275226},{"c":6.195,"h":6.276,"l":6.19,"n":82,"o":6.276,"t":"2026-10-20T18:30:00Z","v":33523,"vw":6.221821},{"c":6.24,"h":6.24,"l":6.16,"n":226,"o":6.19,"t":"2026-10-20T18:45:00Z","v":188547,"vw":6.186345},{"c":6.25,"h":6.275,"l":6.23,"n":113,"o":6.235,"t":"2026-10-20T19:00:00Z","v":81973,"vw":6.249521},{"c":6.19,"h":6.255,"l":6.185,"n":129,"o":6.2499,"t":"2026-10-20T19:15:00Z","v":70835,"vw":6.224773},{"c":6.2,"h":6.2565,"l":6.17,"n":165,"o":6.19,"t":"2026-10-20T19:30:00Z","v":90155,"vw":6.207241},{"c":6.17,"h":6.21,"l":6.155,"n":449,"o":6.2,"t":"2026-10-20T19:45:00Z","v":279889,"vw":6.179609},{"c":6.211,"h":6.23,"l":6.1612,"n":66,"o":6.17,"t":"2026-10-20T20:00:00Z","v":29250,"vw":6.196883},{"c":6.1901,"h":6.21,"l":6.1901,"n":16,"o":6.21,"t":"2026-10-20T20:15:00Z","v":3488,"vw":6.200097},{"c":6.2615,"h":6.27,"l":6.19,"n":15,"o":6.19,"t":"2026-10-20T20:30:00Z","v":3724,"vw":6.227596},{"c":6.43,"h":6.43,"l":6.28,"n":87,"o":6.28,"t":"2026-10-20T20:45:00Z","v":93175,"vw":6.37888},{"c":6.46,"h":6.5,"l":6.4157,"n":63,"o":6.4157,"t":"2026-10-20T21:00:00Z","v":22883,"vw":6.453695},{"c":6.4014,"h":6.45,"l":6.4014,"n":27,"o":6.4401,"t":"2026-10-20T21:15:00Z","v":5542,"vw":6.429829},{"c":6.42,"h":6.48,"l":6.42,"n":17,"o":6.4697,"t":"2026-10-20T21:30:00Z","v":3524,"vw":6.458532},{"c":6.4369,"h":6.48,"l":6.4369,"n":13,"o":6.48,"t":"2026-10-20T21:45:00Z","v":3686,"vw":6.463128},{"c":6.55,"h":6.5541,"l":6.5,"n":57,"o":6.5,"t":"2026-10-20T22:00:00Z","v":19411,"vw":6.535315},{"c":6.57,"h":6.59,"l":6.55,"n":53,"o":6.56,"t":"2026-10-20T22:15:00Z","v":11525,"vw":6.571213},{"c":6.5097,"h":6.58,"l":6.5003,"n":17,"o":6.58,"t":"2026-10-20T22:30:00Z","v":2391,"vw":6.52918},{"c":6.53,"h":6.53,"l":6.51,"n":15,"o":6.51,"t":"2026-10-20T22:45:00Z","v":2410,"vw":6.519167},{"c":6.4224,"h":6.51,"l":6.41,"n":19,"o":6.51,"t":"2026-10-20T23:00:00Z","v":3981,"vw":6.475779},{"c":6.44,"h":6.5,"l":6.44,"n":31,"o":6.481,"t":"2026-10-20T23:15:00Z","v":5294,"vw":6.473932},{"c":6.48,"h":6.49,"l":6.43,"n":13,"o":6.43,"t":"2026-10-20T23:30:00Z","v":2566,"vw":6.4553},{"c":6.5031,"h":6.524,"l":6.48,"n":27,"o":6.49,"t":"2026-10-20T23:45:00Z","v":51333,"vw":6.505687},{"c":6.53,"h":6.61,"l":6.47,"n":130,"o":6.51,"t":"2026-10-21T08:00:00Z","v":52125,"vw":6.547204},{"c":6.51,"h":6.54,"l":6.51,"n":66,"o":6.52,"t":"2026-10-21T08:15:00Z","v":23600,"vw":6.528499},{"c":6.45,"h":6.51,"l":6.42,"n":286,"o":6.51,"t":"2026-10-21T08:30:00Z","v":89512,"vw":6.451509},{"c":6.43,"h":6.45,"l":6.4,"n":190,"o":6.45,"t":"2026-10-21T08:45:00Z","v":55559,"vw":6.414844},{"c":6.45,"h":6.46,"l":6.42,"n":93,"o":6.42,"t":"2026-10-21T09:00:00Z","v":26619,"vw":6.433881},{"c":6.4799,"h":6.48,"l":6.45,"n":45,"o":6.47,"t":"2026-10-21T09:15:00Z","v":13304,"vw":6.459245},{"c":6.48,"h":6.51,"l":6.47,"n":71,"o":6.4706,"t":"2026-10-21T09:30:00Z","v":19254,"vw":6.484172},{"c":6.46,"h":6.47,"l":6.45,"n":73,"o":6.47,"t":"2026-10-21T09:45:00Z","v":20121,"vw":6.458353},{"c":6.4,"h":6.45,"l":6.4,"n":101,"o":6.45,"t":"2026-10-21T10:00:00Z","v":37424,"vw":6.420306},{"c":6.435,"h":6.435,"l":6.39,"n":30,"o":6.4,"t":"2026-10-21T10:15:00Z","v":10120,"vw":6.402144},{"c":6.46,"h":6.47,"l":6.43,"n":61,"o":6.43,"t":"2026-10-21T10:30:00Z","v":18185,"vw":6.444937},{"c":6.46,"h":6.47,"l":6.45,"n":43,"o":6.46,"t":"2026-10-21T10:45:00Z","v":16193,"vw":6.461428},{"c":6.5391,"h":6.57,"l":6.47,"n":211,"o":6.47,"t":"2026-10-21T11:00:00Z","v":96789,"vw":6.543359},{"c":6.57,"h":6.57,"l":6.51,"n":98,"o":6.53,"t":"2026-10-21T11:15:00Z","v":39507,"vw":6.536776},{"c":6.61,"h":6.61,"l":6.57,"n":191,"o":6.57,"t":"2026-10-21T11:30:00Z","v":83288,"vw":6.592618},{"c":6.59,"h":6.62,"l":6.5894,"n":171,"o":6.61,"t":"2026-10-21T11:45:00Z","v":63924,"vw":6.606553},{"c":6.57,"h":6.59,"l":6.57,"n":70,"o":6.58,"t":"2026-10-21T12:00:00Z","v":33476,"vw":6.576708},{"c":6.62,"h":6.63,"l":6.57,"n":129,"o":6.57,"t":"2026-10-21T12:15:00Z","v":52503,"vw":6.606853},{"c":6.55,"h":6.61,"l":6.55,"n":174,"o":6.61,"t":"2026-10-21T12:30:00Z","v":74880,"vw":6.592365},{"c":6.5778,"h":6.5778,"l":6.54,"n":64,"o":6.55,"t":"2026-10-21T12:45:00Z","v":43090,"vw":6.555026},{"c":6.61,"h":6.62,"l":6.57,"n":96,"o":6.57,"t":"2026-10-21T13:00:00Z","v":35607,"vw":6.59405},{"c":6.62,"h":6.67,"l":6.61,"n":218,"o":6.6135,"t":"2026-10-21T13:15:00Z","v":104279,"vw":6.649958},{"c":5.965,"h":6.6937,"l":5.83,"n":4182,"o":6.62,"t":"2026-10-21T13:30:00Z","v":1819784,"vw":6.159461},{"c":6.13,"h":6.15,"l":5.94,"n":1190,"o":5.97,"t":"2026-10-21T13:45:00Z","v":643723,"vw":6.067756},{"c":6.12,"h":6.205,"l":6.07,"n":620,"o":6.135,"t":"2026-10-21T14:00:00Z","v":321320,"vw":6.128094},{"c":6.16,"h":6.2,"l":6.0603,"n":485,"o":6.12,"t":"2026-10-21T14:15:00Z","v":301902,"vw":6.147633},{"c":6.235,"h":6.255,"l":6.1436,"n":365,"o":6.175,"t":"2026-10-21T14:30:00Z","v":205740,"vw":6.214157},{"c":6.225,"h":6.27,"l":6.185,"n":227,"o":6.23,"t":"2026-10-21T14:45:00Z","v":157836,"vw":6.227003},{"c":6.305,"h":6.31,"l":6.2097,"n":240,"o":6.22,"t":"2026-10-21T15:00:00Z","v":175613,"vw":6.252323},{"c":6.285,"h":6.305,"l":6.26,"n":299,"o":6.3001,"t":"2026-10-21T15:15:00Z","v":239439,"vw":6.283452},{"c":6.3,"h":6.36,"l":6.28,"n":194,"o":6.28,"t":"2026-10-21T15:30:00Z","v":93866,"vw":6.31717},{"c":6.3201,"h":6.3601,"l":6.32,"n":151,"o":6.32,"t":"2026-10-21T15:45:00Z","v":46882,"vw":6.339839},{"c":6.34,"h":6.3498,"l":6.31,"n":123,"o":6.32,"t":"2026-10-21T16:00:00Z","v":66993,"vw":6.331865},{"c":6.29,"h":6.36,"l":6.2897,"n":213,"o":6.335,"t":"2026-10-21T16:15:00Z","v":236570,"vw":6.325208},{"c":6.37,"h":6.4,"l":6.27,"n":309,"o":6.29,"t":"2026-10-21T16:30:00Z","v":246976,"vw":6.327175},{"c":6.37,"h":6.432,"l":6.35,"n":214,"o":6.375,"t":"2026-10-21T16:45:00Z","v":120416,"vw":6.394301},{"c":6.405,"h":6.435,"l":6.3599,"n":306,"o":6.36,"t":"2026-10-21T17:00:00Z","v":155234,"vw":6.410446},{"c":6.37,"h":6.44,"l":6.37,"n":170,"o":6.405,"t":"2026-10-21T17:15:00Z","v":65207,"vw":6.409787},{"c":6.38,"h":6.405,"l":6.335,"n":220,"o":6.37,"t":"2026-10-21T17:30:00Z","v":175203,"vw":6.38254},{"c":6.405,"h":6.435,"l":6.375,"n":165,"o":6.375,"t":"2026-10-21T17:45:00Z","v":177738,"vw":6.394093},{"c":6.3701,"h":6.415,"l":6.36,"n":144,"o":6.415,"t":"2026-10-21T18:00:00Z","v":172341,"vw":6.377298},{"c":6.39,"h":6.41,"l":6.38,"n":76,"o":6.38,"t":"2026-10-21T18:15:00Z","v":35834,"vw":6.398488},{"c":6.365,"h":6.405,"l":6.35,"n":95,"o":6.4,"t":"2026-10-21T18:30:00Z","v":32341,"vw":6.368706},{"c":6.3,"h":6.365,"l":6.294,"n":188,"o":6.3635,"t":"2026-10-21T18:45:00Z","v":117662,"vw":6.330465},{"c":6.305,"h":6.31,"l":6.26,"n":201,"o":6.31,"t":"2026-10-21T19:00:00Z","v":72760,"vw":6.29244},{"c":6.34,"h":6.35,"l":6.2799,"n":154,"o":6.305,"t":"2026-10-21T19:15:00Z","v":72515,"vw":6.319893},{"c":6.32,"h":6.425,"l":6.31,"n":175,"o":6.35,"t":"2026-10-21T19:30:00Z","v":72373,"vw":6.361443},{"c":6.286,"h":6.35,"l":6.28,"n":477,"o":6.3296,"t":"2026-10-21T19:45:00Z","v":328730,"vw":6.317254},{"c":6.2099,"h":6.3,"l":6.2,"n":52,"o":6.29,"t":"2026-10-21T20:00:00Z","v":14944,"vw":6.271635},{"c":6.24,"h":6.25,"l":6.2,"n":45,"o":6.2,"t":"2026-10-21T20:15:00Z","v":30336,"vw":6.220426},{"c":6.259,"h":6.26,"l":6.259,"n":8,"o":6.26,"t":"2026-10-21T20:30:00Z","v":820,"vw":6.259671},{"c":6.31,"h":6.32,"l":6.31,"n":9,"o":6.32,"t":"2026-10-21T20:45:00Z","v":8669,"vw":6.319648},{"c":6.25,"h":6.32,"l":6.25,"n":5,"o":6.32,"t":"2026-10-21T21:00:00Z","v":2250,"vw":6.254375},{"c":6.3,"h":6.3,"l":6.28,"n":5,"o":6.28,"t":"2026-10-21T21:15:00Z","v":650,"vw":6.291516},{"c":6.29,"h":6.29,"l":6.26,"n":4,"o":6.26,"t":"2026-10-21T21:30:00Z","v":4500,"vw":6.281666},{"c":6.215,"h":6.2531,"l":6.215,"n":84,"o":6.2531,"t":"2026-10-21T21:45:00Z","v":87426,"vw":6.234192},{"c":6.15,"h":6.2139,"l":6.15,"n":30,"o":6.2139,"t":"2026-10-21T22:00:00Z","v":7035,"vw":6.172989},{"c":6.1,"h":6.13,"l":6.1,"n":29,"o":6.12,"t":"2026-10-21T22:15:00Z","v":22018,"vw":6.102684},{"c":6.1,"h":6.13,"l":6.0962,"n":33,"o":6.1,"t":"2026-10-21T22:30:00Z","v":40574,"vw":6.100892},{"c":6.1,"h":6.1,"l":6.0721,"n":5,"o":6.1,"t":"2026-10-21T22:45:00Z","v":840,"vw":6.0848},{"c":6.09,"h":6.09,"l":6.07,"n":9,"o":6.08,"t":"2026-10-21T23:00:00Z","v":5192,"vw":6.081759},{"c":6.0131,"h":6.089,"l":6.0101,"n":28,"o":6.089,"t":"2026-10-21T23:15:00Z","v":6102,"vw":6.03442},{"c":6.03,"h":6.0499,"l":6.03,"n":6,"o":6.0499,"t":"2026-10-21T23:30:00Z","v":804,"vw":6.047413},{"c":6.03,"h":6.03,"l":6.01,"n":19,"o":6.03,"t":"2026-10-21T23:45:00Z","v":9705,"vw":6.027833},{"c":5.78,"h":5.93,"l":5.735,"n":455,"o":5.8,"t":"2026-10-22T08:00:00Z","v":158046,"vw":5.803356},{"c":5.79,"h":5.8,"l":5.74,"n":409,"o":5.79,"t":"2026-10-22T08:15:00Z","v":139986,"vw":5.772877},{"c":5.83,"h":5.83,"l":5.77,"n":72,"o":5.79,"t":"2026-10-22T08:30:00Z","v":28098,"vw":5.797616},{"c":5.74,"h":5.83,"l":5.74,"n":162,"o":5.8294,"t":"2026-10-22T08:45:00Z","v":45605,"vw":5.800311},{"c":5.79,"h":5.79,"l":5.72,"n":403,"o":5.74,"t":"2026-10-22T09:00:00Z","v":112029,"vw":5.758814},{"c":5.76,"h":5.79,"l":5.76,"n":42,"o":5.79,"t":"2026-10-22T09:15:00Z","v":8213,"vw":5.772903},{"c":5.72,"h":5.78,"l":5.72,"n":147,"o":5.77,"t":"2026-10-22T09:30:00Z","v":37908,"vw":5.751243},{"c":5.7505,"h":5.76,"l":5.72,"n":296,"o":5.73,"t":"2026-10-22T09:45:00Z","v":122641,"vw":5.736148},{"c":5.76,"h":5.79,"l":5.75,"n":63,"o":5.75,"t":"2026-10-22T10:00:00Z","v":26253,"vw":5.76334},{"c":5.8,"h":5.8,"l":5.76,"n":19,"o":5.76,"t":"2026-10-22T10:15:00Z","v":14488,"vw":5.783887},{"c":5.82,"h":5.82,"l":5.81,"n":69,"o":5.81,"t":"2026-10-22T10:30:00Z","v":23416,"vw":5.814514},{"c":5.81,"h":5.825,"l":5.8,"n":87,"o":5.82,"t":"2026-10-22T10:45:00Z","v":20542,"vw":5.812773},{"c":5.77,"h":5.83,"l":5.76,"n":380,"o":5.82,"t":"2026-10-22T11:00:00Z","v":118787,"vw":5.795928},{"c":5.77,"h":5.8,"l":5.77,"n":172,"o":5.77,"t":"2026-10-22T11:15:00Z","v":50017,"vw":5.780101},{"c":5.79,"h":5.8097,"l":5.77,"n":171,"o":5.77,"t":"2026-10-22T11:30:00Z","v":101460,"vw":5.792187},{"c":5.775,"h":5.79,"l":5.77,"n":89,"o":5.789,"t":"2026-10-22T11:45:00Z","v":26924,"vw":5.780192},{"c":5.74,"h":5.77,"l":5.725,"n":368,"o":5.77,"t":"2026-10-22T12:00:00Z","v":204552,"vw":5.749558},{"c":5.7204,"h":5.76,"l":5.71,"n":168,"o":5.75,"t":"2026-10-22T12:15:00Z","v":56319,"vw":5.738664},{"c":5.69,"h":5.75,"l":5.6814,"n":414,"o":5.71,"t":"2026-10-22T12:30:00Z","v":172629,"vw":5.711229},{"c":5.6297,"h":5.71,"l":5.62,"n":177,"o":5.7,"t":"2026-10-22T12:45:00Z","v":49537,"vw":5.670363},{"c":5.64,"h":5.67,"l":5.62,"n":502,"o":5.62,"t":"2026-10-22T13:00:00Z","v":198458,"vw":5.648109},{"c":5.71,"h":5.73,"l":5.64,"n":747,"o":5.65,"t":"2026-10-22T13:15:00Z","v":359455,"vw":5.693443},{"c":5.865,"h":5.8698,"l":5.55,"n":1456,"o":5.71,"t":"2026-10-22T13:30:00Z","v":818975,"vw":5.736879},{"c":5.965,"h":6.0092,"l":5.785,"n":904,"o":5.841,"t":"2026-10-22T13:45:00Z","v":642487,"vw":5.867667},{"c":5.83,"h":6.07,"l":5.83,"n":774,"o":5.965,"t":"2026-10-22T14:00:00Z","v":571213,"vw":5.979277},{"c":5.6999,"h":5.885,"l":5.67,"n":393,"o":5.84,"t":"2026-10-22T14:15:00Z","v":331274,"vw":5.754343},{"c":5.65,"h":5.7,"l":5.6,"n":464,"o":5.7,"t":"2026-10-22T14:30:00Z","v":339024,"vw":5.650083},{"c":5.59,"h":5.65,"l":5.53,"n":614,"o":5.65,"t":"2026-10-22T14:45:00Z","v":724849,"vw":5.587498},{"c":5.43,"h":5.62,"l":5.42,"n":592,"o":5.59,"t":"2026-10-22T15:00:00Z","v":338954,"vw":5.518825},{"c":5.3929,"h":5.49,"l":5.39,"n":566,"o":5.435,"t":"2026-10-22T15:15:00Z","v":572109,"vw":5.452165},{"c":5.37,"h":5.4197,"l":5.325,"n":451,"o":5.4,"t":"2026-10-22T15:30:00Z","v":262054,"vw":5.37346},{"c":5.375,"h":5.38,"l":5.325,"n":369,"o":5.37,"t":"2026-10-22T15:45:00Z","v":167359,"vw":5.351878},{"c":5.415,"h":5.435,"l":5.37,"n":272,"o":5.385,"t":"2026-10-22T16:00:00Z","v":279551,"vw":5.411325},{"c":5.35,"h":5.4365,"l":5.3482,"n":240,"o":5.41,"t":"2026-10-22T16:15:00Z","v":185043,"vw":5.400545},{"c":5.235,"h":5.3559,"l":5.235,"n":424,"o":5.3559,"t":"2026-10-22T16:30:00Z","v":170112,"vw":5.286269},{"c":5.235,"h":5.25,"l":5.1699,"n":436,"o":5.24,"t":"2026-10-22T16:45:00Z","v":363257,"vw":5.214148},{"c":5.23,"h":5.245,"l":5.165,"n":260,"o":5.245,"t":"2026-10-22T17:00:00Z","v":105871,"vw":5.209868},{"c":5.22,"h":5.26,"l":5.2,"n":252,"o":5.235,"t":"2026-10-22T17:15:00Z","v":142267,"vw":5.23425},{"c":5.185,"h":5.25,"l":5.18,"n":258,"o":5.21,"t":"2026-10-22T17:30:00Z","v":102927,"vw":5.210394},{"c":5.165,"h":5.2,"l":5.16,"n":225,"o":5.17,"t":"2026-10-22T17:45:00Z","v":53038,"vw":5.180665},{"c":5.12,"h":5.17,"l":5.0899,"n":354,"o":5.17,"t":"2026-10-22T18:00:00Z","v":217597,"vw":5.118506},{"c":5.12,"h":5.18,"l":5.1101,"n":219,"o":5.1101,"t":"2026-10-22T18:15:00Z","v":98614,"vw":5.155172},{"c":5.2,"h":5.2,"l":5.105,"n":266,"o":5.115,"t":"2026-10-22T18:30:00Z","v":155704,"vw":5.14443},{"c":5.12,"h":5.19,"l":5.12,"n":200,"o":5.19,"t":"2026-10-22T18:45:00Z","v":78758,"vw":5.14776},{"c":5.16,"h":5.1608,"l":5.075,"n":389,"o":5.12,"t":"2026-10-22T19:00:00Z","v":244578,"vw":5.113},{"c":5.2626,"h":5.27,"l":5.14,"n":369,"o":5.15,"t":"2026-10-22T19:15:00Z","v":197806,"vw":5.185087},{"c":5.115,"h":5.265,"l":5.115,"n":333,"o":5.265,"t":"2026-10-22T19:30:00Z","v":121917,"vw":5.197918},{"c":5.22,"h":5.29,"l":5.07,"n":494,"o":5.1107,"t":"2026-10-22T19:45:00Z","v":260900,"vw":5.199117},{"c":5.1869,"h":5.29,"l":5.15,"n":99,"o":5.21,"t":"2026-10-22T20:00:00Z","v":31752,"vw":5.220922},{"c":5.1207,"h":5.1797,"l":5.11,"n":44,"o":5.149,"t":"2026-10-22T20:15:00Z","v":8711,"vw":5.146096},{"c":5.07,"h":5.13,"l":5.05,"n":106,"o":5.12,"t":"2026-10-22T20:30:00Z","v":37372,"vw":5.086485},{"c":4.98,"h":5.06,"l":4.935,"n":251,"o":5.06,"t":"2026-10-22T20:45:00Z","v":94182,"vw":4.977536},{"c":5.09,"h":5.09,"l":4.99,"n":44,"o":4.99,"t":"2026-10-22T21:00:00Z","v":21533,"vw":5.036451},{"c":5.059,"h":5.1092,"l":5.059,"n":46,"o":5.0729,"t":"2026-10-22T21:15:00Z","v":6239,"vw":5.078939},{"c":5.01,"h":5.06,"l":5.01,"n":31,"o":5.05,"t":"2026-10-22T21:30:00Z","v":5264,"vw":5.027219},{"c":5,"h":5.01,"l":4.9894,"n":51,"o":5.005,"t":"2026-10-22T21:45:00Z","v":22454,"vw":5.000658},{"c":5,"h":5.0696,"l":4.99,"n":33,"o":5.04,"t":"2026-10-22T22:00:00Z","v":12332,"vw":5.022263},{"c":5.0299,"h":5.06,"l":5.02,"n":7,"o":5.04,"t":"2026-10-22T22:15:00Z","v":5487,"vw":5.037944},{"c":4.9717,"h":5.03,"l":4.9717,"n":40,"o":5.01,"t":"2026-10-22T22:30:00Z","v":10850,"vw":4.991138},{"c":4.98,"h":4.98,"l":4.95,"n":24,"o":4.97,"t":"2026-10-22T22:45:00Z","v":5410,"vw":4.964692},{"c":4.97,"h":5,"l":4.96,"n":21,"o":4.96,"t":"2026-10-22T23:00:00Z","v":5366,"vw":4.980104},{"c":4.939,"h":4.9629,"l":4.9225,"n":57,"o":4.9629,"t":"2026-10-22T23:15:00Z","v":9779,"vw":4.938945},{"c":4.949,"h":4.949,"l":4.9,"n":54,"o":4.925,"t":"2026-10-22T23:30:00Z","v":59611,"vw":4.917339},{"c":4.9797,"h":4.9797,"l":4.93,"n":27,"o":4.95,"t":"2026-10-22T23:45:00Z","v":5121,"vw":4.944619}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.16163575584999165,"strike":9.767284883000167,"iv":1.8333343433328833,"gamma":0.09064207073000702,"theta":-0.010403670516938713,"vega":0.0032570122143873426,"rho":0.0004577455004375841,"breakevenPct":99.3879277637239},{"delta":0.2,"premium":0.3264894282437378,"strike":15.746102839666015,"iv":2.944201217305399,"gamma":0.07635594904844609,"theta":-0.02038253589010644,"vega":0.003914350639596047,"rho":0.0005254896959979023,"breakevenPct":222.7622601343404},{"delta":0.25,"premium":0.4385299469241717,"strike":13.3117968154503,"iv":3.07163458995773,"gamma":0.07616824180250781,"theta":-0.02371107860502677,"vega":0.0044493699812930615,"rho":0.0006341749349682485,"breakevenPct":176.12761335772174},{"delta":0.3,"premium":0.3837873196416415,"strike":7.5495024047781145,"iv":1.8468005422710145,"gamma":0.13439347432989737,"theta":-0.01562411523689277,"vega":0.004851839184096894,"rho":0.0008711295645565891,"breakevenPct":59.312603659251664},{"delta":0.35,"premium":0.45472666148582225,"strike":6.851366692570889,"iv":1.757866715496344,"gamma":0.14955641501560765,"theta":-0.015845851756470585,"vega":0.005166687380795339,"rho":0.0010114379478770223,"breakevenPct":46.717540294730824},{"delta":0.4,"premium":0.5424964236065325,"strike":6.412517881967338,"iv":1.7417498518384347,"gamma":0.15658919078075836,"theta":-0.016286134356228017,"vega":0.005390044401003927,"rho":0.0011390843801047084,"breakevenPct":39.667335493581334},{"delta":0.45,"premium":0.6303495007132668,"strike":5.978601997146933,"iv":1.723441654778887,"gamma":0.16346747503566336,"theta":-0.016665763195435092,"vega":0.005597860199714693,"rho":0.001266690888314146,"breakevenPct":32.717864487021295},{"delta":0.5,"premium":0.7195078459343794,"strike":5.621968616262483,"iv":1.6708025677603424,"gamma":0.167925392296719,"theta":-0.01609514978601997,"vega":0.005562196861626248,"rho":0.001393671920237694,"breakevenPct":27.34655626236242},{"delta":0.55,"premium":0.8086661911554922,"strike":5.265335235378031,"iv":1.6181634807417973,"gamma":0.17238330955777462,"theta":-0.01552453637660485,"vega":0.005526533523537803,"rho":0.0015206529521612417,"breakevenPct":21.975248037703544},{"delta":0.6,"premium":0.9448689956331874,"strike":4.920149719276357,"iv":1.6455871490954457,"gamma":0.1692001871490955,"theta":-0.015403431066749842,"vega":0.005420149719276357,"rho":0.001610769869595939,"breakevenPct":17.778555232434574},{"delta":0.65,"premium":1.2177947598253274,"strike":4.608234560199626,"iv":1.905693200249532,"gamma":0.14381029320024954,"theta":-0.01658870867124142,"vega":0.005108234560199626,"rho":0.0015937504542974138,"breakevenPct":16.995588489767517},{"delta":0.7,"premium":1.4907205240174668,"strike":4.296319401122895,"iv":2.1657992514036177,"gamma":0.11842039925140366,"theta":-0.017773986275732997,"vega":0.004796319401122895,"rho":0.0015767310389988888,"breakevenPct":16.21262174710046},{"delta":0.75,"premium":1.7599699864179659,"strike":3.9800600271640683,"iv":2.408153885969866,"gamma":0.09378307487535946,"theta":-0.01874735834679431,"vega":0.004468440857452074,"rho":0.001562525123775804,"breakevenPct":15.268590750086027},{"delta":0.8,"premium":1.9593697147772888,"strike":3.5812605704454223,"iv":2.3132316053671804,"gamma":0.08344457238254853,"theta":-0.015694525282680477,"vega":0.003837258006493558,"rho":0.0016017757099860885,"breakevenPct":11.264338920471333},{"delta":0.85,"premium":2.1587694431366113,"strike":3.1824611137267773,"iv":2.2183093247644954,"gamma":0.07310606988973761,"theta":-0.01264169221856665,"vega":0.0032060751555350432,"rho":0.001641026296196373,"breakevenPct":7.260087090856649},{"delta":0.9,"premium":3.033569036288186,"strike":2.333132735073884,"iv":3.5733445243038537,"gamma":0.040342443945667925,"theta":-0.014726856569454681,"vega":0.002443802475848677,"rho":0.001146421006700496,"breakevenPct":7.771588074825188}],"put":[{"delta":0.1,"premium":0.1324588927715842,"strike":3.0596711421726734,"iv":1.6433957518039601,"gamma":0.07676513192453586,"theta":-0.00677653142283578,"vega":0.002432692021476513,"rho":-0.0005052676184432932,"breakevenPct":41.217096423457456},{"delta":0.15,"premium":0.18601185148357657,"strike":3.4880948118686126,"iv":1.466306590290776,"gamma":0.11645437901015315,"theta":-0.0076092126164112395,"vega":0.0031621291627803557,"rho":-0.0007480748418543226,"breakevenPct":33.6891186138716},{"delta":0.2,"premium":0.23956481019556902,"strike":3.916518481564552,"iv":1.2892174287775915,"gamma":0.15614362609577048,"theta":-0.0084418938099867,"vega":0.003891566304084199,"rho":-0.000990882065265352,"breakevenPct":26.16114080428574},{"delta":0.25,"premium":0.3374126339480715,"strike":4.184026597785413,"iv":1.262492727022089,"gamma":0.17339570899571383,"theta":-0.009229075004251824,"vega":0.004303540258375884,"rho":-0.001266655993624593,"breakevenPct":22.754102378911536},{"delta":0.3,"premium":0.4459805235984716,"strike":4.4125905759967825,"iv":1.272158629817022,"gamma":0.1852176392490153,"theta":-0.010005244470847953,"vega":0.004638683043144544,"rho":-0.001550408391929688,"breakevenPct":20.344397204684803},{"delta":0.35,"premium":0.5545484132488717,"strike":4.641154554208151,"iv":1.281824532611955,"gamma":0.19703956950231674,"theta":-0.010781413937444079,"vega":0.004973825827913204,"rho":-0.0018341607902347828,"breakevenPct":17.934692030458073},{"delta":0.4,"premium":0.6631163028992719,"strike":4.86971853241952,"iv":1.2914904354068881,"gamma":0.20886149975561819,"theta":-0.011557583404040207,"vega":0.005308968612681864,"rho":-0.002117913188539878,"breakevenPct":15.524986856231337},{"delta":0.45,"premium":0.8,"strike":5.111111111111112,"iv":1.2986444444444445,"gamma":0.2145888888888889,"theta":-0.011955555555555556,"vega":0.005477777777777778,"rho":-0.002424184805633494,"breakevenPct":13.426288509124824},{"delta":0.5,"premium":0.9744186046511627,"strike":5.369509043927649,"iv":1.3024687338501293,"gamma":0.2122374677002584,"theta":-0.01185219638242894,"vega":0.00542609819121447,"rho":-0.002760307480190964,"breakevenPct":11.73985502587534},{"delta":0.55,"premium":1.1488372093023256,"strike":5.627906976744186,"iv":1.3062930232558139,"gamma":0.2098860465116279,"theta":-0.011748837209302325,"vega":0.005374418604651163,"rho":-0.003096430154748434,"breakevenPct":10.053421542625856},{"delta":0.6,"premium":1.3232558139534882,"strike":5.886304909560724,"iv":1.3101173126614987,"gamma":0.2075346253229974,"theta":-0.01164547803617571,"vega":0.005322739018087855,"rho":-0.003432552829305903,"breakevenPct":8.366988059376375},{"delta":0.65,"premium":1.5781531570107403,"strike":6.212720187475511,"iv":1.3018615532745574,"gamma":0.1966154386926184,"theta":-0.010877151336775753,"vega":0.005024987152319266,"rho":-0.0038319782612881454,"breakevenPct":6.9307984323399},{"delta":0.7,"premium":1.8962837945299191,"strike":6.592577665110351,"iv":1.2841143269791244,"gamma":0.17896443635800846,"theta":-0.009586350152446743,"vega":0.004533892781460816,"rho":-0.004281141574104136,"breakevenPct":5.69122897804222},{"delta":0.75,"premium":2.2144144320490984,"strike":6.9724351427451925,"iv":1.2663671006836912,"gamma":0.16131343402339848,"theta":-0.008295548968117732,"vega":0.004042798410602363,"rho":-0.004730304886920129,"breakevenPct":4.451659523744539},{"delta":0.8,"premium":2.532545069568278,"strike":7.352292620380033,"iv":1.2486198743882582,"gamma":0.1436624316887885,"theta":-0.00700474778378872,"vega":0.0035517040397439114,"rho":-0.0051794681997361204,"breakevenPct":3.2120900694468553},{"delta":0.85,"premium":2.850675707087457,"strike":7.732150098014873,"iv":1.2308726480928252,"gamma":0.12601142935417856,"theta":-0.005713946599459711,"vega":0.00306060966888546,"rho":-0.005628631512552111,"breakevenPct":1.9725206151491754},{"delta":0.9,"premium":2.7717179595709696,"strike":7.711159961496161,"iv":1.0788607480874164,"gamma":0.11571261932272349,"theta":-0.0038495022371780453,"vega":0.002450229912248718,"rho":-0.005762537389814735,"breakevenPct":0.8084422369783026}]},"raw":{"call":[{"delta":0.15,"premium":0.16163575584999165,"strike":9.767284883000167,"iv":1.8333343433328833,"gamma":0.09064207073000702,"theta":-0.010403670516938713,"vega":0.0032570122143873426,"rho":0.0004577455004375841,"breakevenPct":99.3879277637239},{"delta":0.2,"premium":0.3264894282437378,"strike":15.746102839666015,"iv":2.944201217305399,"gamma":0.07635594904844609,"theta":-0.02038253589010644,"vega":0.003914350639596047,"rho":0.0005254896959979023,"breakevenPct":222.7622601343404},{"delta":0.25,"premium":0.4385299469241717,"strike":13.3117968154503,"iv":3.07163458995773,"gamma":0.07616824180250781,"theta":-0.02371107860502677,"vega":0.0044493699812930615,"rho":0.0006341749349682485,"breakevenPct":176.12761335772174},{"delta":0.3,"premium":0.3837873196416415,"strike":7.5495024047781145,"iv":1.8468005422710145,"gamma":0.13439347432989737,"theta":-0.01562411523689277,"vega":0.004851839184096894,"rho":0.0008711295645565891,"breakevenPct":59.312603659251664},{"delta":0.35,"premium":0.45472666148582225,"strike":6.851366692570889,"iv":1.757866715496344,"gamma":0.14955641501560765,"theta":-0.015845851756470585,"vega":0.005166687380795339,"rho":0.0010114379478770223,"breakevenPct":46.717540294730824},{"delta":0.4,"premium":0.5424964236065325,"strike":6.412517881967338,"iv":1.7417498518384347,"gamma":0.15658919078075836,"theta":-0.016286134356228017,"vega":0.005390044401003927,"rho":0.0011390843801047084,"breakevenPct":39.667335493581334},{"delta":0.45,"premium":0.6303495007132668,"strike":5.978601997146933,"iv":1.723441654778887,"gamma":0.16346747503566336,"theta":-0.016665763195435092,"vega":0.005597860199714693,"rho":0.001266690888314146,"breakevenPct":32.717864487021295},{"delta":0.5,"premium":0.7195078459343794,"strike":5.621968616262483,"iv":1.6708025677603424,"gamma":0.167925392296719,"theta":-0.01609514978601997,"vega":0.005562196861626248,"rho":0.001393671920237694,"breakevenPct":27.34655626236242},{"delta":0.55,"premium":0.8086661911554922,"strike":5.265335235378031,"iv":1.6181634807417973,"gamma":0.17238330955777462,"theta":-0.01552453637660485,"vega":0.005526533523537803,"rho":0.0015206529521612417,"breakevenPct":21.975248037703544},{"delta":0.6,"premium":0.9448689956331874,"strike":4.920149719276357,"iv":1.6455871490954457,"gamma":0.1692001871490955,"theta":-0.015403431066749842,"vega":0.005420149719276357,"rho":0.001610769869595939,"breakevenPct":17.778555232434574},{"delta":0.65,"premium":1.2177947598253274,"strike":4.608234560199626,"iv":1.905693200249532,"gamma":0.14381029320024954,"theta":-0.01658870867124142,"vega":0.005108234560199626,"rho":0.0015937504542974138,"breakevenPct":16.995588489767517},{"delta":0.7,"premium":1.4907205240174668,"strike":4.296319401122895,"iv":2.1657992514036177,"gamma":0.11842039925140366,"theta":-0.017773986275732997,"vega":0.004796319401122895,"rho":0.0015767310389988888,"breakevenPct":16.21262174710046},{"delta":0.75,"premium":1.7599699864179659,"strike":3.9800600271640683,"iv":2.408153885969866,"gamma":0.09378307487535946,"theta":-0.01874735834679431,"vega":0.004468440857452074,"rho":0.001562525123775804,"breakevenPct":15.268590750086027},{"delta":0.8,"premium":1.9593697147772888,"strike":3.5812605704454223,"iv":2.3132316053671804,"gamma":0.08344457238254853,"theta":-0.015694525282680477,"vega":0.003837258006493558,"rho":0.0016017757099860885,"breakevenPct":11.264338920471333},{"delta":0.85,"premium":2.1587694431366113,"strike":3.1824611137267773,"iv":2.2183093247644954,"gamma":0.07310606988973761,"theta":-0.01264169221856665,"vega":0.0032060751555350432,"rho":0.001641026296196373,"breakevenPct":7.260087090856649},{"delta":0.9,"premium":3.033569036288186,"strike":2.333132735073884,"iv":3.5733445243038537,"gamma":0.040342443945667925,"theta":-0.014726856569454681,"vega":0.002443802475848677,"rho":0.001146421006700496,"breakevenPct":7.771588074825188}],"put":[{"delta":0.1,"premium":0.1324588927715842,"strike":3.0596711421726734,"iv":1.6433957518039601,"gamma":0.07676513192453586,"theta":-0.00677653142283578,"vega":0.002432692021476513,"rho":-0.0005052676184432932,"breakevenPct":41.217096423457456},{"delta":0.15,"premium":0.18601185148357657,"strike":3.4880948118686126,"iv":1.466306590290776,"gamma":0.11645437901015315,"theta":-0.0076092126164112395,"vega":0.0031621291627803557,"rho":-0.0007480748418543226,"breakevenPct":33.6891186138716},{"delta":0.2,"premium":0.23956481019556902,"strike":3.916518481564552,"iv":1.2892174287775915,"gamma":0.15614362609577048,"theta":-0.0084418938099867,"vega":0.003891566304084199,"rho":-0.000990882065265352,"breakevenPct":26.16114080428574},{"delta":0.25,"premium":0.3374126339480715,"strike":4.184026597785413,"iv":1.262492727022089,"gamma":0.17339570899571383,"theta":-0.009229075004251824,"vega":0.004303540258375884,"rho":-0.001266655993624593,"breakevenPct":22.754102378911536},{"delta":0.3,"premium":0.4459805235984716,"strike":4.4125905759967825,"iv":1.272158629817022,"gamma":0.1852176392490153,"theta":-0.010005244470847953,"vega":0.004638683043144544,"rho":-0.001550408391929688,"breakevenPct":20.344397204684803},{"delta":0.35,"premium":0.5545484132488717,"strike":4.641154554208151,"iv":1.281824532611955,"gamma":0.19703956950231674,"theta":-0.010781413937444079,"vega":0.004973825827913204,"rho":-0.0018341607902347828,"breakevenPct":17.934692030458073},{"delta":0.4,"premium":0.6631163028992719,"strike":4.86971853241952,"iv":1.2914904354068881,"gamma":0.20886149975561819,"theta":-0.011557583404040207,"vega":0.005308968612681864,"rho":-0.002117913188539878,"breakevenPct":15.524986856231337},{"delta":0.45,"premium":0.8,"strike":5.111111111111112,"iv":1.2986444444444445,"gamma":0.2145888888888889,"theta":-0.011955555555555556,"vega":0.005477777777777778,"rho":-0.002424184805633494,"breakevenPct":13.426288509124824},{"delta":0.5,"premium":0.9744186046511627,"strike":5.369509043927649,"iv":1.3024687338501293,"gamma":0.2122374677002584,"theta":-0.01185219638242894,"vega":0.00542609819121447,"rho":-0.002760307480190964,"breakevenPct":11.73985502587534},{"delta":0.55,"premium":1.1488372093023256,"strike":5.627906976744186,"iv":1.3062930232558139,"gamma":0.2098860465116279,"theta":-0.011748837209302325,"vega":0.005374418604651163,"rho":-0.003096430154748434,"breakevenPct":10.053421542625856},{"delta":0.6,"premium":1.3232558139534882,"strike":5.886304909560724,"iv":1.3101173126614987,"gamma":0.2075346253229974,"theta":-0.01164547803617571,"vega":0.005322739018087855,"rho":-0.003432552829305903,"breakevenPct":8.366988059376375},{"delta":0.65,"premium":1.5781531570107403,"strike":6.212720187475511,"iv":1.3018615532745574,"gamma":0.1966154386926184,"theta":-0.010877151336775753,"vega":0.005024987152319266,"rho":-0.0038319782612881454,"breakevenPct":6.9307984323399},{"delta":0.7,"premium":1.8962837945299191,"strike":6.592577665110351,"iv":1.2841143269791244,"gamma":0.17896443635800846,"theta":-0.009586350152446743,"vega":0.004533892781460816,"rho":-0.004281141574104136,"breakevenPct":5.69122897804222},{"delta":0.75,"premium":2.2144144320490984,"strike":6.9724351427451925,"iv":1.2663671006836912,"gamma":0.16131343402339848,"theta":-0.008295548968117732,"vega":0.004042798410602363,"rho":-0.004730304886920129,"breakevenPct":4.451659523744539},{"delta":0.8,"premium":2.532545069568278,"strike":7.352292620380033,"iv":1.2486198743882582,"gamma":0.1436624316887885,"theta":-0.00700474778378872,"vega":0.0035517040397439114,"rho":-0.0051794681997361204,"breakevenPct":3.2120900694468553},{"delta":0.85,"premium":2.850675707087457,"strike":7.732150098014873,"iv":1.2308726480928252,"gamma":0.12601142935417856,"theta":-0.005713946599459711,"vega":0.00306060966888546,"rho":-0.005628631512552111,"breakevenPct":1.9725206151491754},{"delta":0.9,"premium":2.7717179595709696,"strike":7.711159961496161,"iv":1.0788607480874164,"gamma":0.11571261932272349,"theta":-0.0038495022371780453,"vega":0.002450229912248718,"rho":-0.005762537389814735,"breakevenPct":0.8084422369783026}]}},"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"}}