{"symbol":"SOFX","url":"https://intraalpha.com/companies/SOFX","capturedAt":"2026-10-22T16:37:14.203Z","state":"ready","quote":{"symbol":"SOFX","last_price":5.96,"prev_close":6.06,"regular_close":5.96,"change":-0.1,"change_pct":-1.6502,"regular_change":-0.1,"regular_change_pct":-1.6502,"extended_change":0,"extended_change_pct":0,"bid":5.96,"ask":5.97,"bid_size":2400,"ask_size":13800,"volume":526629,"vwap":6.046309,"open":5.82,"high":6.175,"low":5.81,"close":5.96,"trade_count":1851,"last_trade_at":"2026-10-22T16:36:36.920394997Z","last_quote_at":"2026-10-22T16:37:12.668428588Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:10.109001962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":54500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.5192,"inception_date":"2025-01-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:13.623757+00:00"},"optionObservedAt":"2026-10-22T16:34:01.276Z","bars":[{"c":5.46,"h":5.49,"l":5.42,"n":57,"o":5.45,"t":"2026-10-15T08:00:00Z","v":13966,"vw":5.436486},{"c":5.44,"h":5.45,"l":5.44,"n":4,"o":5.45,"t":"2026-10-15T08:10:00Z","v":560,"vw":5.444545},{"c":5.41,"h":5.41,"l":5.4,"n":6,"o":5.41,"t":"2026-10-15T08:15:00Z","v":1749,"vw":5.408605},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T08:20:00Z","v":319,"vw":5.41},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T08:40:00Z","v":1000,"vw":5.41},{"c":5.4,"h":5.4011,"l":5.4,"n":28,"o":5.4001,"t":"2026-10-15T08:45:00Z","v":13659,"vw":5.400087},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-15T09:00:00Z","v":2600,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":7,"o":5.4,"t":"2026-10-15T09:25:00Z","v":527,"vw":5.4},{"c":5.37,"h":5.4,"l":5.37,"n":5,"o":5.4,"t":"2026-10-15T09:30:00Z","v":1203,"vw":5.391666},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-15T10:00:00Z","v":900,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T10:10:00Z","v":173,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-15T10:25:00Z","v":390,"vw":5.37},{"c":5.38,"h":5.38,"l":5.36,"n":3,"o":5.36,"t":"2026-10-15T10:30:00Z","v":900,"vw":5.362222},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-15T10:45:00Z","v":120,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-15T10:50:00Z","v":100,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-15T10:55:00Z","v":2711,"vw":5.37},{"c":5.29,"h":5.35,"l":5.29,"n":30,"o":5.35,"t":"2026-10-15T11:00:00Z","v":6091,"vw":5.307158},{"c":5.3,"h":5.31,"l":5.28,"n":42,"o":5.3,"t":"2026-10-15T11:05:00Z","v":7013,"vw":5.291489},{"c":5.335,"h":5.335,"l":5.32,"n":19,"o":5.32,"t":"2026-10-15T11:10:00Z","v":12565,"vw":5.328148},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-15T11:15:00Z","v":200,"vw":5.33},{"c":5.35,"h":5.35,"l":5.35,"n":9,"o":5.35,"t":"2026-10-15T11:20:00Z","v":6938,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":5,"o":5.35,"t":"2026-10-15T11:25:00Z","v":4750,"vw":5.35},{"c":5.38,"h":5.38,"l":5.34,"n":11,"o":5.34,"t":"2026-10-15T11:30:00Z","v":2017,"vw":5.352778},{"c":5.4,"h":5.4,"l":5.39,"n":9,"o":5.39,"t":"2026-10-15T11:40:00Z","v":2103,"vw":5.394281},{"c":5.41,"h":5.4197,"l":5.4,"n":5,"o":5.41,"t":"2026-10-15T11:45:00Z","v":725,"vw":5.408738},{"c":5.3996,"h":5.4,"l":5.39,"n":5,"o":5.4,"t":"2026-10-15T11:50:00Z","v":715,"vw":5.397147},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T11:55:00Z","v":100,"vw":5.38},{"c":5.39,"h":5.4,"l":5.38,"n":7,"o":5.38,"t":"2026-10-15T12:05:00Z","v":5410,"vw":5.393424},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-15T12:10:00Z","v":120,"vw":5.4},{"c":5.41,"h":5.41,"l":5.39,"n":4,"o":5.39,"t":"2026-10-15T12:15:00Z","v":470,"vw":5.401111},{"c":5.42,"h":5.42,"l":5.4,"n":3,"o":5.419,"t":"2026-10-15T12:20:00Z","v":1760,"vw":5.416898},{"c":5.36,"h":5.39,"l":5.35,"n":26,"o":5.39,"t":"2026-10-15T12:30:00Z","v":5176,"vw":5.36516},{"c":5.35,"h":5.36,"l":5.34,"n":11,"o":5.36,"t":"2026-10-15T12:35:00Z","v":4153,"vw":5.344644},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T12:40:00Z","v":1000,"vw":5.38},{"c":5.364,"h":5.38,"l":5.36,"n":3,"o":5.38,"t":"2026-10-15T12:45:00Z","v":3000,"vw":5.368},{"c":5.36,"h":5.36,"l":5.36,"n":6,"o":5.36,"t":"2026-10-15T12:50:00Z","v":636,"vw":5.36},{"c":5.38,"h":5.38,"l":5.37,"n":12,"o":5.37,"t":"2026-10-15T12:55:00Z","v":7952,"vw":5.37943},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-15T13:00:00Z","v":200,"vw":5.37},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-15T13:05:00Z","v":2224,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T13:10:00Z","v":118,"vw":5.35},{"c":5.37,"h":5.37,"l":5.369,"n":7,"o":5.369,"t":"2026-10-15T13:15:00Z","v":589,"vw":5.36922},{"c":5.37,"h":5.37,"l":5.33,"n":13,"o":5.33,"t":"2026-10-15T13:20:00Z","v":5374,"vw":5.365894},{"c":5.31,"h":5.34,"l":5.25,"n":164,"o":5.3,"t":"2026-10-15T13:25:00Z","v":44340,"vw":5.299939},{"c":5.4554,"h":5.46,"l":5.32,"n":230,"o":5.35,"t":"2026-10-15T13:30:00Z","v":75619,"vw":5.416116},{"c":5.63,"h":5.6399,"l":5.42,"n":330,"o":5.46,"t":"2026-10-15T13:35:00Z","v":106546,"vw":5.530831},{"c":5.57,"h":5.65,"l":5.55,"n":411,"o":5.6299,"t":"2026-10-15T13:40:00Z","v":163514,"vw":5.614282},{"c":5.6,"h":5.6,"l":5.52,"n":133,"o":5.57,"t":"2026-10-15T13:45:00Z","v":44839,"vw":5.544325},{"c":5.4915,"h":5.595,"l":5.485,"n":190,"o":5.59,"t":"2026-10-15T13:50:00Z","v":49520,"vw":5.524906},{"c":5.5023,"h":5.51,"l":5.48,"n":80,"o":5.4903,"t":"2026-10-15T13:55:00Z","v":31506,"vw":5.492427},{"c":5.6101,"h":5.6364,"l":5.52,"n":132,"o":5.525,"t":"2026-10-15T14:00:00Z","v":54585,"vw":5.599727},{"c":5.65,"h":5.67,"l":5.61,"n":133,"o":5.61,"t":"2026-10-15T14:05:00Z","v":93485,"vw":5.63933},{"c":5.65,"h":5.68,"l":5.62,"n":105,"o":5.67,"t":"2026-10-15T14:10:00Z","v":25279,"vw":5.654348},{"c":5.65,"h":5.6587,"l":5.6401,"n":48,"o":5.65,"t":"2026-10-15T14:15:00Z","v":13805,"vw":5.64833},{"c":5.645,"h":5.66,"l":5.64,"n":97,"o":5.65,"t":"2026-10-15T14:20:00Z","v":36297,"vw":5.646932},{"c":5.64,"h":5.6684,"l":5.64,"n":67,"o":5.66,"t":"2026-10-15T14:25:00Z","v":32977,"vw":5.645986},{"c":5.6199,"h":5.6392,"l":5.61,"n":79,"o":5.635,"t":"2026-10-15T14:30:00Z","v":24201,"vw":5.625702},{"c":5.6487,"h":5.655,"l":5.615,"n":44,"o":5.62,"t":"2026-10-15T14:35:00Z","v":23146,"vw":5.647701},{"c":5.63,"h":5.665,"l":5.63,"n":50,"o":5.645,"t":"2026-10-15T14:40:00Z","v":21631,"vw":5.65103},{"c":5.66,"h":5.66,"l":5.625,"n":34,"o":5.6387,"t":"2026-10-15T14:45:00Z","v":14260,"vw":5.641877},{"c":5.68,"h":5.68,"l":5.64,"n":31,"o":5.66,"t":"2026-10-15T14:50:00Z","v":11769,"vw":5.65519},{"c":5.7099,"h":5.71,"l":5.6786,"n":38,"o":5.6816,"t":"2026-10-15T14:55:00Z","v":16420,"vw":5.697511},{"c":5.797,"h":5.798,"l":5.7071,"n":59,"o":5.7071,"t":"2026-10-15T15:00:00Z","v":23031,"vw":5.757227},{"c":5.79,"h":5.8102,"l":5.745,"n":68,"o":5.8102,"t":"2026-10-15T15:05:00Z","v":27715,"vw":5.7694},{"c":5.77,"h":5.8298,"l":5.77,"n":77,"o":5.795,"t":"2026-10-15T15:10:00Z","v":21208,"vw":5.799852},{"c":5.795,"h":5.8,"l":5.765,"n":46,"o":5.7888,"t":"2026-10-15T15:15:00Z","v":9974,"vw":5.781615},{"c":5.835,"h":5.835,"l":5.775,"n":31,"o":5.785,"t":"2026-10-15T15:20:00Z","v":10623,"vw":5.780106},{"c":5.82,"h":5.86,"l":5.82,"n":59,"o":5.86,"t":"2026-10-15T15:25:00Z","v":17121,"vw":5.838573},{"c":5.82,"h":5.83,"l":5.8003,"n":20,"o":5.83,"t":"2026-10-15T15:30:00Z","v":6001,"vw":5.815804},{"c":5.835,"h":5.84,"l":5.825,"n":20,"o":5.83,"t":"2026-10-15T15:35:00Z","v":5695,"vw":5.830462},{"c":5.8051,"h":5.8451,"l":5.8,"n":33,"o":5.84,"t":"2026-10-15T15:40:00Z","v":5297,"vw":5.82005},{"c":5.79,"h":5.8,"l":5.775,"n":25,"o":5.7904,"t":"2026-10-15T15:45:00Z","v":3931,"vw":5.789677},{"c":5.8,"h":5.8,"l":5.79,"n":15,"o":5.79,"t":"2026-10-15T15:50:00Z","v":3227,"vw":5.798254},{"c":5.8299,"h":5.8299,"l":5.785,"n":14,"o":5.785,"t":"2026-10-15T15:55:00Z","v":4368,"vw":5.809472},{"c":5.79,"h":5.82,"l":5.79,"n":22,"o":5.82,"t":"2026-10-15T16:00:00Z","v":6274,"vw":5.805608},{"c":5.8,"h":5.8,"l":5.795,"n":16,"o":5.795,"t":"2026-10-15T16:05:00Z","v":23383,"vw":5.795421},{"c":5.7899,"h":5.801,"l":5.7899,"n":14,"o":5.801,"t":"2026-10-15T16:10:00Z","v":2317,"vw":5.797093},{"c":5.785,"h":5.79,"l":5.775,"n":12,"o":5.79,"t":"2026-10-15T16:15:00Z","v":1390,"vw":5.78163},{"c":5.8,"h":5.8,"l":5.78,"n":8,"o":5.78,"t":"2026-10-15T16:20:00Z","v":1063,"vw":5.794017},{"c":5.785,"h":5.7898,"l":5.785,"n":5,"o":5.7886,"t":"2026-10-15T16:25:00Z","v":700,"vw":5.7886},{"c":5.76,"h":5.781,"l":5.76,"n":7,"o":5.781,"t":"2026-10-15T16:30:00Z","v":1024,"vw":5.771279},{"c":5.79,"h":5.8051,"l":5.775,"n":27,"o":5.775,"t":"2026-10-15T16:35:00Z","v":6316,"vw":5.791463},{"c":5.78,"h":5.79,"l":5.78,"n":8,"o":5.79,"t":"2026-10-15T16:40:00Z","v":1395,"vw":5.780751},{"c":5.82,"h":5.82,"l":5.79,"n":71,"o":5.79,"t":"2026-10-15T16:45:00Z","v":43904,"vw":5.797048},{"c":5.81,"h":5.82,"l":5.81,"n":21,"o":5.81,"t":"2026-10-15T16:50:00Z","v":5366,"vw":5.812419},{"c":5.845,"h":5.845,"l":5.815,"n":22,"o":5.815,"t":"2026-10-15T16:55:00Z","v":9710,"vw":5.830233},{"c":5.84,"h":5.84,"l":5.84,"n":5,"o":5.84,"t":"2026-10-15T17:00:00Z","v":2961,"vw":5.84},{"c":5.85,"h":5.8501,"l":5.84,"n":20,"o":5.85,"t":"2026-10-15T17:05:00Z","v":13020,"vw":5.849717},{"c":5.8616,"h":5.875,"l":5.8616,"n":31,"o":5.87,"t":"2026-10-15T17:10:00Z","v":6367,"vw":5.870922},{"c":5.885,"h":5.89,"l":5.8668,"n":26,"o":5.8668,"t":"2026-10-15T17:15:00Z","v":4997,"vw":5.885213},{"c":5.855,"h":5.88,"l":5.855,"n":15,"o":5.88,"t":"2026-10-15T17:20:00Z","v":3955,"vw":5.866658},{"c":5.9,"h":5.9,"l":5.87,"n":21,"o":5.87,"t":"2026-10-15T17:25:00Z","v":6162,"vw":5.879916},{"c":5.97,"h":5.97,"l":5.901,"n":38,"o":5.901,"t":"2026-10-15T17:30:00Z","v":12308,"vw":5.922196},{"c":5.9886,"h":5.9887,"l":5.97,"n":26,"o":5.97,"t":"2026-10-15T17:35:00Z","v":11392,"vw":5.971883},{"c":6,"h":6,"l":5.98,"n":53,"o":5.9901,"t":"2026-10-15T17:40:00Z","v":21662,"vw":5.986321},{"c":6,"h":6.01,"l":6,"n":30,"o":6.005,"t":"2026-10-15T17:45:00Z","v":19909,"vw":6.001563},{"c":5.98,"h":6.025,"l":5.98,"n":38,"o":6,"t":"2026-10-15T17:50:00Z","v":17867,"vw":6.00051},{"c":5.99,"h":5.995,"l":5.97,"n":30,"o":5.975,"t":"2026-10-15T17:55:00Z","v":6547,"vw":5.983933},{"c":5.965,"h":5.99,"l":5.965,"n":29,"o":5.98,"t":"2026-10-15T18:00:00Z","v":12473,"vw":5.979056},{"c":5.935,"h":5.985,"l":5.92,"n":19,"o":5.97,"t":"2026-10-15T18:05:00Z","v":5265,"vw":5.932739},{"c":5.935,"h":5.935,"l":5.92,"n":33,"o":5.925,"t":"2026-10-15T18:10:00Z","v":7422,"vw":5.930993},{"c":5.955,"h":5.96,"l":5.9401,"n":20,"o":5.9401,"t":"2026-10-15T18:15:00Z","v":29159,"vw":5.95808},{"c":5.975,"h":5.975,"l":5.95,"n":23,"o":5.96,"t":"2026-10-15T18:20:00Z","v":16740,"vw":5.963735},{"c":5.995,"h":6,"l":5.97,"n":17,"o":5.97,"t":"2026-10-15T18:25:00Z","v":2161,"vw":5.985483},{"c":6.015,"h":6.02,"l":6.0037,"n":13,"o":6.005,"t":"2026-10-15T18:30:00Z","v":3568,"vw":6.014262},{"c":6.01,"h":6.0187,"l":6.01,"n":14,"o":6.01,"t":"2026-10-15T18:35:00Z","v":10848,"vw":6.013379},{"c":6.015,"h":6.015,"l":5.995,"n":28,"o":5.995,"t":"2026-10-15T18:40:00Z","v":20252,"vw":6.001231},{"c":6.09,"h":6.09,"l":6.03,"n":42,"o":6.03,"t":"2026-10-15T18:45:00Z","v":6717,"vw":6.056919},{"c":6.105,"h":6.11,"l":6.095,"n":13,"o":6.1,"t":"2026-10-15T18:50:00Z","v":3938,"vw":6.100506},{"c":6.121,"h":6.145,"l":6.11,"n":76,"o":6.11,"t":"2026-10-15T18:55:00Z","v":45617,"vw":6.115159},{"c":6.135,"h":6.145,"l":6.128,"n":39,"o":6.128,"t":"2026-10-15T19:00:00Z","v":17791,"vw":6.137187},{"c":6.12,"h":6.145,"l":6.12,"n":33,"o":6.145,"t":"2026-10-15T19:05:00Z","v":18170,"vw":6.135641},{"c":6.165,"h":6.165,"l":6.1298,"n":32,"o":6.1298,"t":"2026-10-15T19:10:00Z","v":27185,"vw":6.140619},{"c":6.1601,"h":6.17,"l":6.14,"n":48,"o":6.165,"t":"2026-10-15T19:15:00Z","v":27324,"vw":6.159893},{"c":6.1886,"h":6.2,"l":6.17,"n":41,"o":6.17,"t":"2026-10-15T19:20:00Z","v":18622,"vw":6.191636},{"c":6.18,"h":6.21,"l":6.18,"n":56,"o":6.185,"t":"2026-10-15T19:25:00Z","v":13833,"vw":6.195115},{"c":6.2,"h":6.2,"l":6.175,"n":50,"o":6.18,"t":"2026-10-15T19:30:00Z","v":13111,"vw":6.18431},{"c":6.24,"h":6.24,"l":6.2098,"n":38,"o":6.22,"t":"2026-10-15T19:35:00Z","v":10191,"vw":6.22316},{"c":6.27,"h":6.28,"l":6.2426,"n":26,"o":6.245,"t":"2026-10-15T19:40:00Z","v":8798,"vw":6.261008},{"c":6.23,"h":6.28,"l":6.23,"n":38,"o":6.26,"t":"2026-10-15T19:45:00Z","v":9079,"vw":6.250788},{"c":6.27,"h":6.27,"l":6.22,"n":37,"o":6.22005,"t":"2026-10-15T19:50:00Z","v":19557,"vw":6.242588},{"c":6.24,"h":6.28,"l":6.24,"n":59,"o":6.27,"t":"2026-10-15T19:55:00Z","v":20408,"vw":6.252277},{"c":6.2351,"h":6.2351,"l":6.23,"n":5,"o":6.23,"t":"2026-10-15T20:00:00Z","v":795,"vw":6.230769},{"c":6.22,"h":6.24,"l":6.22,"n":9,"o":6.24,"t":"2026-10-15T20:10:00Z","v":1464,"vw":6.232997},{"c":6.23,"h":6.23,"l":6.22,"n":6,"o":6.2205,"t":"2026-10-15T20:15:00Z","v":2157,"vw":6.227767},{"c":6.24,"h":6.24,"l":6.22,"n":4,"o":6.22,"t":"2026-10-15T20:35:00Z","v":631,"vw":6.223333},{"c":6.226,"h":6.23,"l":6.22,"n":5,"o":6.23,"t":"2026-10-15T20:40:00Z","v":2525,"vw":6.226554},{"c":6.2165,"h":6.2165,"l":6.2165,"n":1,"o":6.2165,"t":"2026-10-15T20:45:00Z","v":250,"vw":6.2165},{"c":6.2026,"h":6.2026,"l":6.2026,"n":1,"o":6.2026,"t":"2026-10-15T21:00:00Z","v":500,"vw":6.2026},{"c":6.2062,"h":6.21,"l":6.2062,"n":3,"o":6.21,"t":"2026-10-15T21:05:00Z","v":1401,"vw":6.208643},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-15T21:15:00Z","v":200,"vw":6.21},{"c":6.2024,"h":6.2024,"l":6.2024,"n":1,"o":6.2024,"t":"2026-10-15T21:20:00Z","v":1000,"vw":6.2024},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-10-15T22:00:00Z","v":650,"vw":6.24},{"c":6.2303,"h":6.24,"l":6.2303,"n":2,"o":6.24,"t":"2026-10-15T22:10:00Z","v":2000,"vw":6.23515},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-15T22:15:00Z","v":300,"vw":6.24},{"c":6.24,"h":6.249,"l":6.24,"n":7,"o":6.249,"t":"2026-10-15T22:25:00Z","v":576,"vw":6.242022},{"c":6.23,"h":6.24,"l":6.23,"n":4,"o":6.24,"t":"2026-10-15T22:35:00Z","v":3951,"vw":6.239529},{"c":6.23,"h":6.24,"l":6.23,"n":2,"o":6.24,"t":"2026-10-15T22:45:00Z","v":530,"vw":6.233774},{"c":6.2149,"h":6.2149,"l":6.2149,"n":1,"o":6.2149,"t":"2026-10-15T22:50:00Z","v":200,"vw":6.2149},{"c":6.23,"h":6.23,"l":6.2141,"n":3,"o":6.2141,"t":"2026-10-15T22:55:00Z","v":971,"vw":6.216241},{"c":6.23,"h":6.24,"l":6.23,"n":2,"o":6.24,"t":"2026-10-15T23:00:00Z","v":300,"vw":6.233333},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-15T23:05:00Z","v":250,"vw":6.23},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-15T23:25:00Z","v":130,"vw":6.23},{"c":6.211,"h":6.211,"l":6.211,"n":1,"o":6.211,"t":"2026-10-15T23:30:00Z","v":175,"vw":6.211},{"c":6.2108,"h":6.2108,"l":6.2108,"n":1,"o":6.2108,"t":"2026-10-15T23:40:00Z","v":200,"vw":6.2108},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-15T23:50:00Z","v":100,"vw":6.24},{"c":6.216,"h":6.216,"l":6.216,"n":1,"o":6.216,"t":"2026-10-15T23:55:00Z","v":1288,"vw":6.216},{"c":6.3,"h":6.34,"l":6.28,"n":29,"o":6.33,"t":"2026-10-16T08:00:00Z","v":2704,"vw":6.302715},{"c":6.29,"h":6.29,"l":6.28,"n":2,"o":6.28,"t":"2026-10-16T08:05:00Z","v":4275,"vw":6.283684},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T08:20:00Z","v":450,"vw":6.31},{"c":6.33,"h":6.34,"l":6.33,"n":5,"o":6.33,"t":"2026-10-16T08:25:00Z","v":2400,"vw":6.331667},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T08:35:00Z","v":100,"vw":6.33},{"c":6.31,"h":6.33,"l":6.31,"n":9,"o":6.33,"t":"2026-10-16T09:00:00Z","v":806,"vw":6.318748},{"c":6.3,"h":6.31,"l":6.3,"n":3,"o":6.31,"t":"2026-10-16T09:05:00Z","v":4999,"vw":6.306001},{"c":6.31,"h":6.31,"l":6.3,"n":3,"o":6.3,"t":"2026-10-16T09:25:00Z","v":1173,"vw":6.300909},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-16T09:35:00Z","v":1000,"vw":6.29},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-16T09:40:00Z","v":200,"vw":6.31},{"c":6.3,"h":6.31,"l":6.3,"n":5,"o":6.31,"t":"2026-10-16T09:55:00Z","v":500,"vw":6.304},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T10:55:00Z","v":400,"vw":6.33},{"c":6.31,"h":6.31,"l":6.305,"n":12,"o":6.31,"t":"2026-10-16T11:00:00Z","v":2519,"vw":6.307125},{"c":6.2998,"h":6.3,"l":6.29,"n":5,"o":6.3,"t":"2026-10-16T11:05:00Z","v":5004,"vw":6.299034},{"c":6.2896,"h":6.3,"l":6.28,"n":6,"o":6.3,"t":"2026-10-16T11:10:00Z","v":5424,"vw":6.293895},{"c":6.28,"h":6.29,"l":6.28,"n":3,"o":6.28,"t":"2026-10-16T11:15:00Z","v":766,"vw":6.283916},{"c":6.26,"h":6.275,"l":6.26,"n":4,"o":6.275,"t":"2026-10-16T11:25:00Z","v":532,"vw":6.268435},{"c":6.2501,"h":6.2501,"l":6.2501,"n":2,"o":6.2501,"t":"2026-10-16T11:30:00Z","v":8577,"vw":6.2501},{"c":6.19,"h":6.24,"l":6.181,"n":45,"o":6.24,"t":"2026-10-16T11:35:00Z","v":9550,"vw":6.21235},{"c":6.19,"h":6.19,"l":6.19,"n":6,"o":6.19,"t":"2026-10-16T11:40:00Z","v":1500,"vw":6.19},{"c":6.2295,"h":6.2295,"l":6.18,"n":22,"o":6.18,"t":"2026-10-16T11:45:00Z","v":10550,"vw":6.184171},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-16T11:50:00Z","v":100,"vw":6.2},{"c":6.18,"h":6.21,"l":6.18,"n":15,"o":6.21,"t":"2026-10-16T12:15:00Z","v":2701,"vw":6.2},{"c":6.2248,"h":6.2248,"l":6.2248,"n":1,"o":6.2248,"t":"2026-10-16T12:30:00Z","v":299,"vw":6.2248},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-16T12:35:00Z","v":320,"vw":6.22},{"c":6.1722,"h":6.2,"l":6.1722,"n":8,"o":6.191,"t":"2026-10-16T12:40:00Z","v":1651,"vw":6.180188},{"c":6.1527,"h":6.17,"l":6.1527,"n":4,"o":6.17,"t":"2026-10-16T12:45:00Z","v":1006,"vw":6.168242},{"c":6.152,"h":6.152,"l":6.152,"n":1,"o":6.152,"t":"2026-10-16T12:50:00Z","v":1266,"vw":6.152},{"c":6.155,"h":6.16,"l":6.155,"n":4,"o":6.16,"t":"2026-10-16T13:00:00Z","v":1240,"vw":6.158024},{"c":6.1502,"h":6.16,"l":6.1502,"n":7,"o":6.16,"t":"2026-10-16T13:05:00Z","v":792,"vw":6.157224},{"c":6.17,"h":6.17,"l":6.16,"n":21,"o":6.16,"t":"2026-10-16T13:10:00Z","v":6596,"vw":6.165242},{"c":6.16,"h":6.18,"l":6.16,"n":9,"o":6.18,"t":"2026-10-16T13:15:00Z","v":2975,"vw":6.177641},{"c":6.15,"h":6.15,"l":6.15,"n":10,"o":6.15,"t":"2026-10-16T13:20:00Z","v":3036,"vw":6.15},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-16T13:25:00Z","v":300,"vw":6.31},{"c":6.4869,"h":6.5201,"l":6.255,"n":268,"o":6.27,"t":"2026-10-16T13:30:00Z","v":81089,"vw":6.414693},{"c":6.565,"h":6.565,"l":6.482,"n":456,"o":6.482,"t":"2026-10-16T13:35:00Z","v":146634,"vw":6.520865},{"c":6.5,"h":6.615,"l":6.5,"n":312,"o":6.56,"t":"2026-10-16T13:40:00Z","v":73858,"vw":6.539468},{"c":6.44,"h":6.5,"l":6.3802,"n":199,"o":6.5,"t":"2026-10-16T13:45:00Z","v":68527,"vw":6.424587},{"c":6.41,"h":6.44,"l":6.3901,"n":122,"o":6.435,"t":"2026-10-16T13:50:00Z","v":36737,"vw":6.412085},{"c":6.38,"h":6.45,"l":6.38,"n":120,"o":6.415,"t":"2026-10-16T13:55:00Z","v":49462,"vw":6.413148},{"c":6.4,"h":6.41,"l":6.34,"n":91,"o":6.38,"t":"2026-10-16T14:00:00Z","v":21774,"vw":6.376089},{"c":6.38,"h":6.42,"l":6.37,"n":69,"o":6.405,"t":"2026-10-16T14:05:00Z","v":48315,"vw":6.390705},{"c":6.36,"h":6.39,"l":6.36,"n":62,"o":6.37,"t":"2026-10-16T14:10:00Z","v":23551,"vw":6.36933},{"c":6.3691,"h":6.4,"l":6.36,"n":33,"o":6.36,"t":"2026-10-16T14:15:00Z","v":12273,"vw":6.371669},{"c":6.42,"h":6.425,"l":6.3783,"n":25,"o":6.3783,"t":"2026-10-16T14:20:00Z","v":6184,"vw":6.404302},{"c":6.33,"h":6.4,"l":6.33,"n":24,"o":6.4,"t":"2026-10-16T14:25:00Z","v":15441,"vw":6.337704},{"c":6.33,"h":6.35,"l":6.3201,"n":21,"o":6.33,"t":"2026-10-16T14:30:00Z","v":5571,"vw":6.331009},{"c":6.32,"h":6.34,"l":6.32,"n":33,"o":6.3387,"t":"2026-10-16T14:35:00Z","v":11251,"vw":6.328331},{"c":6.32,"h":6.325,"l":6.3001,"n":24,"o":6.325,"t":"2026-10-16T14:40:00Z","v":10673,"vw":6.31079},{"c":6.32,"h":6.34,"l":6.305,"n":11,"o":6.305,"t":"2026-10-16T14:45:00Z","v":5363,"vw":6.323182},{"c":6.275,"h":6.34,"l":6.2603,"n":26,"o":6.34,"t":"2026-10-16T14:50:00Z","v":5855,"vw":6.316836},{"c":6.21,"h":6.2802,"l":6.21,"n":85,"o":6.2802,"t":"2026-10-16T14:55:00Z","v":38485,"vw":6.244743},{"c":6.2236,"h":6.2236,"l":6.1901,"n":33,"o":6.22,"t":"2026-10-16T15:00:00Z","v":11024,"vw":6.206895},{"c":6.13,"h":6.23,"l":6.13,"n":42,"o":6.23,"t":"2026-10-16T15:05:00Z","v":11152,"vw":6.159667},{"c":6.17,"h":6.175,"l":6.11,"n":53,"o":6.12,"t":"2026-10-16T15:10:00Z","v":12391,"vw":6.150642},{"c":6.11,"h":6.1625,"l":6.11,"n":32,"o":6.16,"t":"2026-10-16T15:15:00Z","v":10126,"vw":6.130723},{"c":6.09,"h":6.13,"l":6.09,"n":38,"o":6.11,"t":"2026-10-16T15:20:00Z","v":12090,"vw":6.098989},{"c":6.1,"h":6.105,"l":6.0801,"n":79,"o":6.09,"t":"2026-10-16T15:25:00Z","v":45038,"vw":6.097815},{"c":6.1017,"h":6.125,"l":6.1,"n":51,"o":6.105,"t":"2026-10-16T15:30:00Z","v":15401,"vw":6.109777},{"c":6.09,"h":6.11,"l":6.09,"n":39,"o":6.11,"t":"2026-10-16T15:35:00Z","v":37632,"vw":6.097529},{"c":6.07,"h":6.085,"l":6.0634,"n":20,"o":6.085,"t":"2026-10-16T15:40:00Z","v":3166,"vw":6.073118},{"c":6.06,"h":6.13,"l":6.055,"n":49,"o":6.085,"t":"2026-10-16T15:45:00Z","v":30323,"vw":6.106279},{"c":5.975,"h":6.06,"l":5.97,"n":127,"o":6.06,"t":"2026-10-16T15:50:00Z","v":51932,"vw":5.990562},{"c":5.98,"h":5.99,"l":5.94,"n":95,"o":5.975,"t":"2026-10-16T15:55:00Z","v":31535,"vw":5.956133},{"c":6.01,"h":6.015,"l":5.96,"n":46,"o":5.9716,"t":"2026-10-16T16:00:00Z","v":8760,"vw":5.985009},{"c":5.98,"h":6.02,"l":5.9799,"n":37,"o":6.01,"t":"2026-10-16T16:05:00Z","v":19763,"vw":5.990443},{"c":6.03,"h":6.03,"l":5.99,"n":28,"o":5.99,"t":"2026-10-16T16:10:00Z","v":5734,"vw":6.011738},{"c":6.01,"h":6.0587,"l":6.01,"n":27,"o":6.05,"t":"2026-10-16T16:15:00Z","v":7367,"vw":6.034647},{"c":6.02,"h":6.0299,"l":6.02,"n":18,"o":6.02,"t":"2026-10-16T16:20:00Z","v":2601,"vw":6.021711},{"c":6.0129,"h":6.03,"l":6,"n":24,"o":6.025,"t":"2026-10-16T16:25:00Z","v":7631,"vw":6.019061},{"c":5.985,"h":6.02,"l":5.985,"n":17,"o":6.01,"t":"2026-10-16T16:30:00Z","v":4271,"vw":6.006987},{"c":5.99,"h":5.995,"l":5.97,"n":44,"o":5.97,"t":"2026-10-16T16:35:00Z","v":21669,"vw":5.98809},{"c":6,"h":6,"l":5.9798,"n":16,"o":5.985,"t":"2026-10-16T16:40:00Z","v":6781,"vw":5.990405},{"c":5.9899,"h":6.01,"l":5.9899,"n":12,"o":6.01,"t":"2026-10-16T16:45:00Z","v":8742,"vw":6.000783},{"c":5.945,"h":5.98,"l":5.94,"n":20,"o":5.98,"t":"2026-10-16T16:50:00Z","v":6176,"vw":5.957073},{"c":5.9199,"h":5.95,"l":5.9186,"n":42,"o":5.95,"t":"2026-10-16T16:55:00Z","v":15756,"vw":5.933671},{"c":5.88,"h":5.92,"l":5.835,"n":152,"o":5.92,"t":"2026-10-16T17:00:00Z","v":65062,"vw":5.856553},{"c":5.875,"h":5.875,"l":5.85,"n":31,"o":5.875,"t":"2026-10-16T17:05:00Z","v":9904,"vw":5.863164},{"c":5.83,"h":5.86,"l":5.83,"n":42,"o":5.86,"t":"2026-10-16T17:10:00Z","v":8313,"vw":5.84017},{"c":5.81,"h":5.82,"l":5.805,"n":40,"o":5.82,"t":"2026-10-16T17:15:00Z","v":12320,"vw":5.813083},{"c":5.825,"h":5.84,"l":5.81,"n":38,"o":5.815,"t":"2026-10-16T17:20:00Z","v":10389,"vw":5.827132},{"c":5.84,"h":5.86,"l":5.825,"n":55,"o":5.835,"t":"2026-10-16T17:25:00Z","v":29979,"vw":5.841},{"c":5.87,"h":5.87,"l":5.83,"n":35,"o":5.84,"t":"2026-10-16T17:30:00Z","v":8335,"vw":5.842632},{"c":5.8501,"h":5.88,"l":5.8501,"n":26,"o":5.8795,"t":"2026-10-16T17:35:00Z","v":8722,"vw":5.871296},{"c":5.88,"h":5.92,"l":5.85,"n":44,"o":5.85,"t":"2026-10-16T17:40:00Z","v":11652,"vw":5.883909},{"c":5.845,"h":5.8881,"l":5.845,"n":18,"o":5.8881,"t":"2026-10-16T17:45:00Z","v":4647,"vw":5.867933},{"c":5.82,"h":5.84,"l":5.82,"n":9,"o":5.84,"t":"2026-10-16T17:50:00Z","v":5468,"vw":5.83889},{"c":5.8101,"h":5.82,"l":5.81,"n":24,"o":5.82,"t":"2026-10-16T17:55:00Z","v":4338,"vw":5.814241},{"c":5.79,"h":5.805,"l":5.79,"n":48,"o":5.8,"t":"2026-10-16T18:00:00Z","v":39036,"vw":5.79912},{"c":5.805,"h":5.82,"l":5.79,"n":44,"o":5.81,"t":"2026-10-16T18:05:00Z","v":11962,"vw":5.807821},{"c":5.8,"h":5.8082,"l":5.79,"n":17,"o":5.8081,"t":"2026-10-16T18:10:00Z","v":9506,"vw":5.799736},{"c":5.7899,"h":5.82,"l":5.7899,"n":18,"o":5.8063,"t":"2026-10-16T18:15:00Z","v":4337,"vw":5.810598},{"c":5.77,"h":5.78,"l":5.75,"n":44,"o":5.78,"t":"2026-10-16T18:20:00Z","v":15348,"vw":5.761563},{"c":5.76,"h":5.78,"l":5.75,"n":21,"o":5.77,"t":"2026-10-16T18:25:00Z","v":4124,"vw":5.761901},{"c":5.77,"h":5.77,"l":5.74,"n":14,"o":5.74,"t":"2026-10-16T18:30:00Z","v":7206,"vw":5.747133},{"c":5.76,"h":5.77,"l":5.755,"n":15,"o":5.77,"t":"2026-10-16T18:35:00Z","v":2313,"vw":5.767909},{"c":5.75,"h":5.765,"l":5.745,"n":22,"o":5.76,"t":"2026-10-16T18:40:00Z","v":3985,"vw":5.756503},{"c":5.74,"h":5.7599,"l":5.73,"n":23,"o":5.755,"t":"2026-10-16T18:45:00Z","v":4577,"vw":5.749319},{"c":5.69,"h":5.75,"l":5.68,"n":72,"o":5.75,"t":"2026-10-16T18:50:00Z","v":28157,"vw":5.698781},{"c":5.68,"h":5.695,"l":5.67,"n":35,"o":5.6801,"t":"2026-10-16T18:55:00Z","v":15610,"vw":5.68525},{"c":5.66,"h":5.68,"l":5.66,"n":29,"o":5.68,"t":"2026-10-16T19:00:00Z","v":4967,"vw":5.671761},{"c":5.6562,"h":5.6766,"l":5.6299,"n":46,"o":5.6663,"t":"2026-10-16T19:05:00Z","v":9731,"vw":5.64562},{"c":5.7099,"h":5.7199,"l":5.6583,"n":38,"o":5.66,"t":"2026-10-16T19:10:00Z","v":13195,"vw":5.681481},{"c":5.7,"h":5.74,"l":5.69,"n":54,"o":5.7186,"t":"2026-10-16T19:15:00Z","v":8395,"vw":5.709974},{"c":5.755,"h":5.76,"l":5.72,"n":46,"o":5.72,"t":"2026-10-16T19:20:00Z","v":15389,"vw":5.739867},{"c":5.74,"h":5.76,"l":5.74,"n":30,"o":5.76,"t":"2026-10-16T19:25:00Z","v":7917,"vw":5.74539},{"c":5.7284,"h":5.76,"l":5.7284,"n":36,"o":5.745,"t":"2026-10-16T19:30:00Z","v":10468,"vw":5.739616},{"c":5.715,"h":5.75,"l":5.715,"n":42,"o":5.73,"t":"2026-10-16T19:35:00Z","v":18158,"vw":5.725011},{"c":5.675,"h":5.7285,"l":5.675,"n":146,"o":5.72,"t":"2026-10-16T19:40:00Z","v":20440,"vw":5.703454},{"c":5.73,"h":5.73,"l":5.66,"n":60,"o":5.67,"t":"2026-10-16T19:45:00Z","v":27577,"vw":5.682849},{"c":5.765,"h":5.77,"l":5.73,"n":51,"o":5.73,"t":"2026-10-16T19:50:00Z","v":12495,"vw":5.740207},{"c":5.8,"h":5.8,"l":5.73,"n":109,"o":5.76,"t":"2026-10-16T19:55:00Z","v":44752,"vw":5.770091},{"c":5.8045,"h":5.81,"l":5.8045,"n":8,"o":5.81,"t":"2026-10-16T20:00:00Z","v":4500,"vw":5.809877},{"c":5.8193,"h":5.8197,"l":5.8193,"n":4,"o":5.8197,"t":"2026-10-16T20:05:00Z","v":5300,"vw":5.819677},{"c":5.83,"h":5.83,"l":5.83,"n":7,"o":5.83,"t":"2026-10-16T20:10:00Z","v":154,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":8,"o":5.82,"t":"2026-10-16T20:15:00Z","v":1045,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-16T20:25:00Z","v":301,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-16T20:40:00Z","v":1371,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T20:50:00Z","v":100,"vw":5.82},{"c":5.79,"h":5.81,"l":5.79,"n":2,"o":5.81,"t":"2026-10-16T20:55:00Z","v":2500,"vw":5.7908},{"c":5.79,"h":5.8123,"l":5.79,"n":3,"o":5.8123,"t":"2026-10-16T21:05:00Z","v":3055,"vw":5.810065},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-16T21:10:00Z","v":2276,"vw":5.78},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T21:20:00Z","v":100,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-16T21:30:00Z","v":120,"vw":5.83},{"c":5.805,"h":5.805,"l":5.805,"n":1,"o":5.805,"t":"2026-10-16T21:45:00Z","v":100,"vw":5.805},{"c":5.805,"h":5.805,"l":5.805,"n":2,"o":5.805,"t":"2026-10-16T22:05:00Z","v":234,"vw":5.805},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T22:10:00Z","v":1000,"vw":5.81},{"c":5.79,"h":5.7994,"l":5.79,"n":5,"o":5.7994,"t":"2026-10-16T22:15:00Z","v":4308,"vw":5.798847},{"c":5.75,"h":5.75,"l":5.75,"n":6,"o":5.75,"t":"2026-10-16T22:20:00Z","v":1040,"vw":5.75},{"c":5.8079,"h":5.8079,"l":5.8079,"n":1,"o":5.8079,"t":"2026-10-16T22:40:00Z","v":1500,"vw":5.8079},{"c":5.7792,"h":5.7792,"l":5.75,"n":14,"o":5.75,"t":"2026-10-16T22:50:00Z","v":2200,"vw":5.763905},{"c":5.7175,"h":5.7175,"l":5.7175,"n":1,"o":5.7175,"t":"2026-10-16T22:55:00Z","v":200,"vw":5.7175},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-16T23:05:00Z","v":404,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-16T23:15:00Z","v":228,"vw":5.76},{"c":5.7799,"h":5.7799,"l":5.7799,"n":1,"o":5.7799,"t":"2026-10-16T23:25:00Z","v":500,"vw":5.7799},{"c":5.73,"h":5.77,"l":5.73,"n":5,"o":5.77,"t":"2026-10-16T23:35:00Z","v":480,"vw":5.742308},{"c":5.72,"h":5.73,"l":5.72,"n":5,"o":5.7217,"t":"2026-10-16T23:40:00Z","v":484,"vw":5.723167},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-16T23:45:00Z","v":216,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-16T23:50:00Z","v":100,"vw":5.75},{"c":5.95,"h":5.97,"l":5.93,"n":31,"o":5.95,"t":"2026-10-19T08:00:00Z","v":9867,"vw":5.939972},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-19T08:30:00Z","v":400,"vw":5.96},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T08:35:00Z","v":2001,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T08:40:00Z","v":100,"vw":5.95},{"c":5.94,"h":5.94,"l":5.92,"n":16,"o":5.92,"t":"2026-10-19T08:55:00Z","v":1400,"vw":5.931676},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T10:05:00Z","v":100,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-19T10:20:00Z","v":326,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-10-19T10:40:00Z","v":600,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T10:45:00Z","v":400,"vw":5.91},{"c":5.88,"h":5.88,"l":5.87,"n":3,"o":5.88,"t":"2026-10-19T11:00:00Z","v":1550,"vw":5.872903},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-10-19T11:05:00Z","v":402,"vw":5.87},{"c":5.8453,"h":5.8453,"l":5.8401,"n":2,"o":5.8401,"t":"2026-10-19T11:10:00Z","v":5540,"vw":5.840607},{"c":5.88,"h":5.89,"l":5.88,"n":9,"o":5.89,"t":"2026-10-19T11:30:00Z","v":3737,"vw":5.881389},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-19T11:40:00Z","v":500,"vw":5.89},{"c":5.92,"h":5.93,"l":5.9,"n":6,"o":5.9,"t":"2026-10-19T11:45:00Z","v":3091,"vw":5.922128},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-19T11:55:00Z","v":400,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T12:00:00Z","v":100,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-19T12:05:00Z","v":155,"vw":5.95},{"c":5.96,"h":5.96,"l":5.9574,"n":5,"o":5.9574,"t":"2026-10-19T12:15:00Z","v":702,"vw":5.958143},{"c":5.9276,"h":5.9276,"l":5.9276,"n":1,"o":5.9276,"t":"2026-10-19T12:25:00Z","v":100,"vw":5.9276},{"c":5.92,"h":5.93,"l":5.92,"n":6,"o":5.93,"t":"2026-10-19T12:35:00Z","v":1000,"vw":5.924086},{"c":5.91,"h":5.92,"l":5.91,"n":3,"o":5.92,"t":"2026-10-19T12:40:00Z","v":1735,"vw":5.919412},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-10-19T12:50:00Z","v":2600,"vw":5.9},{"c":5.91,"h":5.91,"l":5.9,"n":9,"o":5.9,"t":"2026-10-19T13:00:00Z","v":4101,"vw":5.900494},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T13:05:00Z","v":101,"vw":5.91},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-19T13:10:00Z","v":250,"vw":5.93},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-19T13:15:00Z","v":1200,"vw":5.91},{"c":5.91,"h":5.91,"l":5.88,"n":22,"o":5.88,"t":"2026-10-19T13:25:00Z","v":3124,"vw":5.887436},{"c":5.835,"h":5.94,"l":5.77,"n":94,"o":5.94,"t":"2026-10-19T13:30:00Z","v":22366,"vw":5.845438},{"c":5.78,"h":5.8663,"l":5.78,"n":243,"o":5.81,"t":"2026-10-19T13:35:00Z","v":66092,"vw":5.812735},{"c":5.71,"h":5.7899,"l":5.71,"n":168,"o":5.75,"t":"2026-10-19T13:40:00Z","v":71509,"vw":5.756285},{"c":5.69,"h":5.74,"l":5.69,"n":126,"o":5.72,"t":"2026-10-19T13:45:00Z","v":24775,"vw":5.714361},{"c":5.69,"h":5.71,"l":5.675,"n":106,"o":5.695,"t":"2026-10-19T13:50:00Z","v":22841,"vw":5.697396},{"c":5.68,"h":5.7,"l":5.66,"n":89,"o":5.68,"t":"2026-10-19T13:55:00Z","v":19792,"vw":5.683739},{"c":5.63,"h":5.68,"l":5.5916,"n":111,"o":5.66,"t":"2026-10-19T14:00:00Z","v":26312,"vw":5.630413},{"c":5.63,"h":5.65,"l":5.615,"n":71,"o":5.62,"t":"2026-10-19T14:05:00Z","v":18447,"vw":5.634778},{"c":5.71,"h":5.71,"l":5.62,"n":106,"o":5.6295,"t":"2026-10-19T14:10:00Z","v":57828,"vw":5.655862},{"c":5.75,"h":5.75,"l":5.715,"n":59,"o":5.725,"t":"2026-10-19T14:15:00Z","v":26375,"vw":5.729356},{"c":5.69,"h":5.73,"l":5.68,"n":62,"o":5.73,"t":"2026-10-19T14:20:00Z","v":90318,"vw":5.710552},{"c":5.71,"h":5.71,"l":5.69,"n":32,"o":5.69,"t":"2026-10-19T14:25:00Z","v":12328,"vw":5.700708},{"c":5.675,"h":5.71,"l":5.67,"n":31,"o":5.71,"t":"2026-10-19T14:30:00Z","v":11457,"vw":5.682433},{"c":5.68,"h":5.695,"l":5.68,"n":29,"o":5.6901,"t":"2026-10-19T14:35:00Z","v":6518,"vw":5.685698},{"c":5.6679,"h":5.7,"l":5.66,"n":26,"o":5.695,"t":"2026-10-19T14:40:00Z","v":5665,"vw":5.682399},{"c":5.6986,"h":5.725,"l":5.67,"n":35,"o":5.67,"t":"2026-10-19T14:45:00Z","v":10850,"vw":5.706423},{"c":5.71,"h":5.71,"l":5.69,"n":28,"o":5.69,"t":"2026-10-19T14:50:00Z","v":5013,"vw":5.697841},{"c":5.71,"h":5.73,"l":5.71,"n":18,"o":5.73,"t":"2026-10-19T14:55:00Z","v":3526,"vw":5.720501},{"c":5.7368,"h":5.74,"l":5.705,"n":47,"o":5.705,"t":"2026-10-19T15:00:00Z","v":23815,"vw":5.730433},{"c":5.745,"h":5.75,"l":5.735,"n":38,"o":5.74,"t":"2026-10-19T15:05:00Z","v":16456,"vw":5.741168},{"c":5.81,"h":5.81,"l":5.765,"n":34,"o":5.765,"t":"2026-10-19T15:10:00Z","v":10414,"vw":5.784278},{"c":5.8,"h":5.8,"l":5.7838,"n":36,"o":5.8,"t":"2026-10-19T15:15:00Z","v":12748,"vw":5.793965},{"c":5.805,"h":5.81,"l":5.805,"n":12,"o":5.81,"t":"2026-10-19T15:20:00Z","v":3300,"vw":5.809736},{"c":5.815,"h":5.82,"l":5.795,"n":38,"o":5.82,"t":"2026-10-19T15:25:00Z","v":20707,"vw":5.811236},{"c":5.8,"h":5.815,"l":5.8,"n":14,"o":5.81,"t":"2026-10-19T15:30:00Z","v":10084,"vw":5.804517},{"c":5.795,"h":5.8379,"l":5.79,"n":35,"o":5.805,"t":"2026-10-19T15:35:00Z","v":13918,"vw":5.813934},{"c":5.805,"h":5.8053,"l":5.79,"n":23,"o":5.79,"t":"2026-10-19T15:40:00Z","v":6501,"vw":5.798185},{"c":5.81,"h":5.82,"l":5.8,"n":26,"o":5.8001,"t":"2026-10-19T15:45:00Z","v":8198,"vw":5.808907},{"c":5.8,"h":5.825,"l":5.8,"n":25,"o":5.82,"t":"2026-10-19T15:50:00Z","v":7139,"vw":5.810143},{"c":5.805,"h":5.81,"l":5.7995,"n":17,"o":5.8,"t":"2026-10-19T15:55:00Z","v":7452,"vw":5.8016},{"c":5.78,"h":5.8,"l":5.76,"n":22,"o":5.8,"t":"2026-10-19T16:00:00Z","v":5555,"vw":5.767825},{"c":5.775,"h":5.79,"l":5.775,"n":10,"o":5.79,"t":"2026-10-19T16:05:00Z","v":4292,"vw":5.78811},{"c":5.78,"h":5.78,"l":5.78,"n":3,"o":5.78,"t":"2026-10-19T16:10:00Z","v":1772,"vw":5.78},{"c":5.795,"h":5.795,"l":5.78,"n":7,"o":5.78,"t":"2026-10-19T16:15:00Z","v":1326,"vw":5.792168},{"c":5.775,"h":5.785,"l":5.775,"n":36,"o":5.78,"t":"2026-10-19T16:20:00Z","v":37524,"vw":5.779571},{"c":5.7651,"h":5.772,"l":5.76,"n":28,"o":5.772,"t":"2026-10-19T16:25:00Z","v":14522,"vw":5.767599},{"c":5.76,"h":5.765,"l":5.75,"n":20,"o":5.765,"t":"2026-10-19T16:30:00Z","v":8758,"vw":5.761412},{"c":5.76,"h":5.7605,"l":5.7501,"n":13,"o":5.7501,"t":"2026-10-19T16:35:00Z","v":5770,"vw":5.759055},{"c":5.7599,"h":5.7599,"l":5.755,"n":2,"o":5.755,"t":"2026-10-19T16:40:00Z","v":200,"vw":5.75745},{"c":5.75,"h":5.7551,"l":5.745,"n":23,"o":5.7551,"t":"2026-10-19T16:45:00Z","v":34955,"vw":5.754409},{"c":5.745,"h":5.76,"l":5.745,"n":22,"o":5.76,"t":"2026-10-19T16:50:00Z","v":5417,"vw":5.752474},{"c":5.7435,"h":5.7435,"l":5.7435,"n":1,"o":5.7435,"t":"2026-10-19T16:55:00Z","v":100,"vw":5.7435},{"c":5.745,"h":5.745,"l":5.7378,"n":13,"o":5.74,"t":"2026-10-19T17:00:00Z","v":4092,"vw":5.739541},{"c":5.7287,"h":5.75,"l":5.7287,"n":18,"o":5.75,"t":"2026-10-19T17:05:00Z","v":5310,"vw":5.742341},{"c":5.71,"h":5.71,"l":5.705,"n":33,"o":5.71,"t":"2026-10-19T17:10:00Z","v":16686,"vw":5.709399},{"c":5.735,"h":5.74,"l":5.725,"n":13,"o":5.727,"t":"2026-10-19T17:15:00Z","v":7200,"vw":5.73306},{"c":5.74,"h":5.74,"l":5.73,"n":8,"o":5.73,"t":"2026-10-19T17:20:00Z","v":2389,"vw":5.732129},{"c":5.745,"h":5.745,"l":5.745,"n":9,"o":5.745,"t":"2026-10-19T17:25:00Z","v":3626,"vw":5.745},{"c":5.7301,"h":5.745,"l":5.7301,"n":12,"o":5.74,"t":"2026-10-19T17:30:00Z","v":4073,"vw":5.739139},{"c":5.72,"h":5.73,"l":5.72,"n":16,"o":5.73,"t":"2026-10-19T17:35:00Z","v":6218,"vw":5.721812},{"c":5.7301,"h":5.74,"l":5.72,"n":8,"o":5.72,"t":"2026-10-19T17:40:00Z","v":4979,"vw":5.72988},{"c":5.71,"h":5.72,"l":5.71,"n":20,"o":5.72,"t":"2026-10-19T17:45:00Z","v":6564,"vw":5.71249},{"c":5.71,"h":5.71,"l":5.7001,"n":8,"o":5.705,"t":"2026-10-19T17:50:00Z","v":4655,"vw":5.701774},{"c":5.715,"h":5.72,"l":5.7066,"n":15,"o":5.7066,"t":"2026-10-19T17:55:00Z","v":5178,"vw":5.71196},{"c":5.7,"h":5.725,"l":5.695,"n":54,"o":5.72,"t":"2026-10-19T18:00:00Z","v":37770,"vw":5.716858},{"c":5.7,"h":5.7,"l":5.695,"n":9,"o":5.695,"t":"2026-10-19T18:05:00Z","v":5640,"vw":5.699375},{"c":5.69,"h":5.69,"l":5.685,"n":2,"o":5.685,"t":"2026-10-19T18:10:00Z","v":500,"vw":5.687},{"c":5.69,"h":5.698,"l":5.69,"n":13,"o":5.698,"t":"2026-10-19T18:15:00Z","v":5005,"vw":5.690203},{"c":5.68,"h":5.7,"l":5.68,"n":18,"o":5.7,"t":"2026-10-19T18:20:00Z","v":11033,"vw":5.694382},{"c":5.65,"h":5.68,"l":5.65,"n":26,"o":5.68,"t":"2026-10-19T18:25:00Z","v":7935,"vw":5.657905},{"c":5.645,"h":5.65,"l":5.645,"n":4,"o":5.65,"t":"2026-10-19T18:30:00Z","v":793,"vw":5.649286},{"c":5.6513,"h":5.6513,"l":5.635,"n":7,"o":5.64,"t":"2026-10-19T18:35:00Z","v":1452,"vw":5.641878},{"c":5.655,"h":5.665,"l":5.655,"n":10,"o":5.665,"t":"2026-10-19T18:40:00Z","v":3512,"vw":5.659836},{"c":5.66,"h":5.665,"l":5.66,"n":8,"o":5.66,"t":"2026-10-19T18:45:00Z","v":2406,"vw":5.660747},{"c":5.655,"h":5.66,"l":5.655,"n":15,"o":5.66,"t":"2026-10-19T18:50:00Z","v":5874,"vw":5.659742},{"c":5.67,"h":5.67,"l":5.66,"n":9,"o":5.66,"t":"2026-10-19T18:55:00Z","v":2493,"vw":5.66917},{"c":5.67,"h":5.67,"l":5.66,"n":9,"o":5.66,"t":"2026-10-19T19:00:00Z","v":4195,"vw":5.667673},{"c":5.6525,"h":5.67,"l":5.6525,"n":27,"o":5.67,"t":"2026-10-19T19:05:00Z","v":2109,"vw":5.658437},{"c":5.655,"h":5.66,"l":5.65,"n":42,"o":5.657,"t":"2026-10-19T19:10:00Z","v":3815,"vw":5.652898},{"c":5.6599,"h":5.67,"l":5.6427,"n":15,"o":5.6427,"t":"2026-10-19T19:15:00Z","v":3077,"vw":5.661365},{"c":5.68,"h":5.68,"l":5.655,"n":30,"o":5.6586,"t":"2026-10-19T19:20:00Z","v":8186,"vw":5.668318},{"c":5.65,"h":5.68,"l":5.65,"n":30,"o":5.6795,"t":"2026-10-19T19:25:00Z","v":10678,"vw":5.670935},{"c":5.66,"h":5.675,"l":5.66,"n":19,"o":5.665,"t":"2026-10-19T19:30:00Z","v":6303,"vw":5.662007},{"c":5.65,"h":5.66,"l":5.645,"n":22,"o":5.6573,"t":"2026-10-19T19:35:00Z","v":2835,"vw":5.655907},{"c":5.65,"h":5.65,"l":5.64,"n":18,"o":5.645,"t":"2026-10-19T19:40:00Z","v":6787,"vw":5.644857},{"c":5.635,"h":5.655,"l":5.62,"n":31,"o":5.655,"t":"2026-10-19T19:45:00Z","v":9817,"vw":5.640147},{"c":5.62,"h":5.63,"l":5.61,"n":42,"o":5.63,"t":"2026-10-19T19:50:00Z","v":39079,"vw":5.616769},{"c":5.59,"h":5.61,"l":5.575,"n":139,"o":5.61,"t":"2026-10-19T19:55:00Z","v":26604,"vw":5.589986},{"c":5.6072,"h":5.614,"l":5.59,"n":34,"o":5.59,"t":"2026-10-19T20:00:00Z","v":13217,"vw":5.597901},{"c":5.61,"h":5.61,"l":5.6068,"n":3,"o":5.6068,"t":"2026-10-19T20:05:00Z","v":361,"vw":5.607942},{"c":5.607,"h":5.6072,"l":5.6068,"n":3,"o":5.6068,"t":"2026-10-19T20:10:00Z","v":1050,"vw":5.607105},{"c":5.58,"h":5.59,"l":5.58,"n":3,"o":5.59,"t":"2026-10-19T20:15:00Z","v":1552,"vw":5.584845},{"c":5.583,"h":5.5999,"l":5.583,"n":2,"o":5.5999,"t":"2026-10-19T20:20:00Z","v":255,"vw":5.593273},{"c":5.6087,"h":5.61,"l":5.6,"n":8,"o":5.6,"t":"2026-10-19T20:30:00Z","v":4450,"vw":5.604314},{"c":5.59,"h":5.595,"l":5.59,"n":14,"o":5.59,"t":"2026-10-19T20:35:00Z","v":4033,"vw":5.590254},{"c":5.607,"h":5.607,"l":5.607,"n":1,"o":5.607,"t":"2026-10-19T20:50:00Z","v":190,"vw":5.607},{"c":5.5996,"h":5.6069,"l":5.5996,"n":3,"o":5.6069,"t":"2026-10-19T20:55:00Z","v":420,"vw":5.605075},{"c":5.5996,"h":5.5996,"l":5.5996,"n":1,"o":5.5996,"t":"2026-10-19T21:05:00Z","v":100,"vw":5.5996},{"c":5.6196,"h":5.6196,"l":5.6196,"n":1,"o":5.6196,"t":"2026-10-19T21:35:00Z","v":1000,"vw":5.6196},{"c":5.6196,"h":5.6196,"l":5.618,"n":3,"o":5.618,"t":"2026-10-19T21:40:00Z","v":1112,"vw":5.619441},{"c":5.6243,"h":5.63,"l":5.6243,"n":4,"o":5.63,"t":"2026-10-19T22:20:00Z","v":400,"vw":5.628371},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-19T22:30:00Z","v":200,"vw":5.62},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T22:35:00Z","v":800,"vw":5.59},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-19T22:50:00Z","v":140,"vw":5.61},{"c":5.606,"h":5.606,"l":5.606,"n":1,"o":5.606,"t":"2026-10-19T23:05:00Z","v":510,"vw":5.606},{"c":5.61,"h":5.61,"l":5.6088,"n":3,"o":5.6088,"t":"2026-10-19T23:15:00Z","v":250,"vw":5.6094},{"c":5.6153,"h":5.6153,"l":5.61,"n":4,"o":5.61,"t":"2026-10-19T23:20:00Z","v":3521,"vw":5.613786},{"c":5.61,"h":5.61,"l":5.609,"n":8,"o":5.609,"t":"2026-10-19T23:30:00Z","v":10004,"vw":5.60982},{"c":5.59,"h":5.59,"l":5.59,"n":4,"o":5.59,"t":"2026-10-19T23:35:00Z","v":235,"vw":5.59},{"c":5.6,"h":5.6,"l":5.59,"n":3,"o":5.59,"t":"2026-10-19T23:40:00Z","v":1500,"vw":5.599318},{"c":5.574,"h":5.574,"l":5.574,"n":1,"o":5.574,"t":"2026-10-19T23:45:00Z","v":1000,"vw":5.574},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-19T23:50:00Z","v":160,"vw":5.6},{"c":5.599,"h":5.599,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T23:55:00Z","v":250,"vw":5.5954},{"c":5.55,"h":5.55,"l":5.55,"n":11,"o":5.55,"t":"2026-10-20T08:00:00Z","v":371,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-20T08:05:00Z","v":200,"vw":5.55},{"c":5.5847,"h":5.5847,"l":5.5847,"n":3,"o":5.5847,"t":"2026-10-20T08:50:00Z","v":103,"vw":5.5847},{"c":5.5,"h":5.5,"l":5.5,"n":12,"o":5.5,"t":"2026-10-20T09:10:00Z","v":1257,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-20T10:20:00Z","v":100,"vw":5.52},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T10:35:00Z","v":10000,"vw":5.47},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T10:50:00Z","v":175,"vw":5.5},{"c":5.51,"h":5.51,"l":5.49,"n":9,"o":5.49,"t":"2026-10-20T11:00:00Z","v":493,"vw":5.495},{"c":5.4528,"h":5.458,"l":5.4528,"n":3,"o":5.458,"t":"2026-10-20T11:15:00Z","v":1805,"vw":5.454533},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-20T11:20:00Z","v":100,"vw":5.465},{"c":5.469,"h":5.469,"l":5.469,"n":1,"o":5.469,"t":"2026-10-20T11:35:00Z","v":100,"vw":5.469},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T11:45:00Z","v":300,"vw":5.47},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T11:55:00Z","v":100,"vw":5.45},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-20T12:00:00Z","v":800,"vw":5.43},{"c":5.4007,"h":5.42,"l":5.4004,"n":10,"o":5.41,"t":"2026-10-20T12:10:00Z","v":2250,"vw":5.407648},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-10-20T12:20:00Z","v":240,"vw":5.42},{"c":5.4449,"h":5.4449,"l":5.4449,"n":1,"o":5.4449,"t":"2026-10-20T12:30:00Z","v":1000,"vw":5.4449},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T12:35:00Z","v":100,"vw":5.44},{"c":5.465,"h":5.49,"l":5.455,"n":19,"o":5.46,"t":"2026-10-20T12:40:00Z","v":11783,"vw":5.459785},{"c":5.46,"h":5.46,"l":5.45,"n":37,"o":5.454,"t":"2026-10-20T12:45:00Z","v":3933,"vw":5.453399},{"c":5.4634,"h":5.4634,"l":5.4634,"n":1,"o":5.4634,"t":"2026-10-20T12:50:00Z","v":226,"vw":5.4634},{"c":5.4766,"h":5.4766,"l":5.4766,"n":2,"o":5.4766,"t":"2026-10-20T12:55:00Z","v":120,"vw":5.4766},{"c":5.45,"h":5.4617,"l":5.45,"n":5,"o":5.4617,"t":"2026-10-20T13:00:00Z","v":726,"vw":5.458788},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T13:05:00Z","v":100,"vw":5.46},{"c":5.4508,"h":5.46,"l":5.45,"n":4,"o":5.45,"t":"2026-10-20T13:10:00Z","v":3070,"vw":5.450445},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-20T13:15:00Z","v":300,"vw":5.47},{"c":5.48,"h":5.48,"l":5.47,"n":11,"o":5.47,"t":"2026-10-20T13:20:00Z","v":18250,"vw":5.479863},{"c":5.53,"h":5.53,"l":5.51,"n":6,"o":5.51,"t":"2026-10-20T13:25:00Z","v":3530,"vw":5.52697},{"c":5.59,"h":5.68,"l":5.51,"n":95,"o":5.51,"t":"2026-10-20T13:30:00Z","v":23796,"vw":5.590024},{"c":5.715,"h":5.74,"l":5.58,"n":257,"o":5.59,"t":"2026-10-20T13:35:00Z","v":84538,"vw":5.669191},{"c":5.675,"h":5.73,"l":5.645,"n":202,"o":5.7,"t":"2026-10-20T13:40:00Z","v":76983,"vw":5.683142},{"c":5.79,"h":5.795,"l":5.64,"n":172,"o":5.685,"t":"2026-10-20T13:45:00Z","v":63052,"vw":5.7215},{"c":5.83,"h":5.85,"l":5.77,"n":138,"o":5.8,"t":"2026-10-20T13:50:00Z","v":43035,"vw":5.807159},{"c":5.8985,"h":5.905,"l":5.82,"n":97,"o":5.84,"t":"2026-10-20T13:55:00Z","v":50373,"vw":5.847891},{"c":5.85,"h":5.94,"l":5.85,"n":106,"o":5.91,"t":"2026-10-20T14:00:00Z","v":35423,"vw":5.895871},{"c":5.92,"h":5.93,"l":5.83,"n":69,"o":5.83,"t":"2026-10-20T14:05:00Z","v":43962,"vw":5.879841},{"c":5.88,"h":5.93,"l":5.875,"n":61,"o":5.92,"t":"2026-10-20T14:10:00Z","v":13308,"vw":5.902032},{"c":5.905,"h":5.905,"l":5.8703,"n":27,"o":5.88,"t":"2026-10-20T14:15:00Z","v":8494,"vw":5.887417},{"c":5.95,"h":5.95,"l":5.89,"n":45,"o":5.9,"t":"2026-10-20T14:20:00Z","v":25869,"vw":5.920039},{"c":6.06,"h":6.07,"l":5.94,"n":151,"o":5.95,"t":"2026-10-20T14:25:00Z","v":35906,"vw":5.990105},{"c":6.065,"h":6.12,"l":6.0598,"n":98,"o":6.08,"t":"2026-10-20T14:30:00Z","v":39575,"vw":6.086748},{"c":6.07,"h":6.09,"l":6.04,"n":50,"o":6.06,"t":"2026-10-20T14:35:00Z","v":13499,"vw":6.057182},{"c":6.04,"h":6.1051,"l":6.04,"n":115,"o":6.0738,"t":"2026-10-20T14:40:00Z","v":39496,"vw":6.086734},{"c":6.01,"h":6.06,"l":6.01,"n":163,"o":6.0384,"t":"2026-10-20T14:45:00Z","v":71442,"vw":6.039223},{"c":6.1,"h":6.1,"l":6.015,"n":41,"o":6.015,"t":"2026-10-20T14:50:00Z","v":15965,"vw":6.056276},{"c":6.12,"h":6.13,"l":6.1,"n":48,"o":6.1,"t":"2026-10-20T14:55:00Z","v":13771,"vw":6.115617},{"c":6.0746,"h":6.12,"l":6.06,"n":59,"o":6.115,"t":"2026-10-20T15:00:00Z","v":18859,"vw":6.091158},{"c":6.0999,"h":6.1,"l":6.06,"n":17,"o":6.07,"t":"2026-10-20T15:05:00Z","v":5786,"vw":6.083879},{"c":5.99,"h":6.095,"l":5.985,"n":111,"o":6.085,"t":"2026-10-20T15:10:00Z","v":34408,"vw":6.024561},{"c":6.04,"h":6.065,"l":6.02,"n":48,"o":6.02,"t":"2026-10-20T15:15:00Z","v":7951,"vw":6.050433},{"c":6.04,"h":6.05,"l":6.015,"n":42,"o":6.045,"t":"2026-10-20T15:20:00Z","v":13080,"vw":6.027138},{"c":6.03,"h":6.04,"l":6.015,"n":23,"o":6.0373,"t":"2026-10-20T15:25:00Z","v":17816,"vw":6.029924},{"c":6,"h":6.03,"l":5.98,"n":39,"o":6.03,"t":"2026-10-20T15:30:00Z","v":12728,"vw":6.003517},{"c":6.005,"h":6.0051,"l":5.99,"n":82,"o":6,"t":"2026-10-20T15:35:00Z","v":32570,"vw":6.001708},{"c":6.04,"h":6.055,"l":6.01,"n":49,"o":6.01,"t":"2026-10-20T15:40:00Z","v":18451,"vw":6.047035},{"c":6.03,"h":6.03,"l":6.005,"n":40,"o":6.03,"t":"2026-10-20T15:45:00Z","v":21894,"vw":6.021533},{"c":6.02,"h":6.025,"l":6,"n":46,"o":6.025,"t":"2026-10-20T15:50:00Z","v":14061,"vw":6.012144},{"c":6,"h":6.0101,"l":5.995,"n":14,"o":6.0101,"t":"2026-10-20T15:55:00Z","v":7431,"vw":6.008858},{"c":5.99,"h":6,"l":5.985,"n":8,"o":6,"t":"2026-10-20T16:00:00Z","v":1792,"vw":5.988529},{"c":5.985,"h":6.005,"l":5.985,"n":32,"o":5.9902,"t":"2026-10-20T16:05:00Z","v":7618,"vw":5.997091},{"c":5.995,"h":5.995,"l":5.97,"n":38,"o":5.99,"t":"2026-10-20T16:10:00Z","v":8247,"vw":5.978183},{"c":5.95,"h":6,"l":5.945,"n":44,"o":6,"t":"2026-10-20T16:15:00Z","v":34753,"vw":5.971904},{"c":5.96,"h":5.97,"l":5.945,"n":33,"o":5.95,"t":"2026-10-20T16:20:00Z","v":5260,"vw":5.958321},{"c":5.995,"h":5.995,"l":5.96,"n":17,"o":5.96,"t":"2026-10-20T16:25:00Z","v":20961,"vw":5.962586},{"c":5.995,"h":6.01,"l":5.99,"n":24,"o":5.99,"t":"2026-10-20T16:30:00Z","v":29826,"vw":6.000381},{"c":6.01,"h":6.015,"l":6.01,"n":17,"o":6.01,"t":"2026-10-20T16:35:00Z","v":4028,"vw":6.010255},{"c":6.01,"h":6.01,"l":6.01,"n":6,"o":6.01,"t":"2026-10-20T16:40:00Z","v":2885,"vw":6.01},{"c":5.995,"h":6.002,"l":5.985,"n":32,"o":6.002,"t":"2026-10-20T16:45:00Z","v":9813,"vw":5.990366},{"c":5.96,"h":5.99,"l":5.96,"n":13,"o":5.99,"t":"2026-10-20T16:50:00Z","v":2494,"vw":5.984326},{"c":5.965,"h":5.97,"l":5.96,"n":18,"o":5.97,"t":"2026-10-20T16:55:00Z","v":9020,"vw":5.960874},{"c":5.97,"h":5.975,"l":5.96,"n":16,"o":5.97,"t":"2026-10-20T17:00:00Z","v":5260,"vw":5.968862},{"c":5.95,"h":5.97,"l":5.95,"n":26,"o":5.97,"t":"2026-10-20T17:05:00Z","v":2808,"vw":5.956576},{"c":5.97,"h":5.97,"l":5.96,"n":9,"o":5.96,"t":"2026-10-20T17:10:00Z","v":1180,"vw":5.964595},{"c":5.955,"h":5.97,"l":5.955,"n":18,"o":5.97,"t":"2026-10-20T17:15:00Z","v":14213,"vw":5.967776},{"c":5.98,"h":5.98,"l":5.97,"n":15,"o":5.97,"t":"2026-10-20T17:20:00Z","v":2125,"vw":5.971631},{"c":5.97,"h":5.97,"l":5.9601,"n":5,"o":5.97,"t":"2026-10-20T17:25:00Z","v":954,"vw":5.965168},{"c":5.96,"h":5.98,"l":5.96,"n":15,"o":5.97,"t":"2026-10-20T17:30:00Z","v":4001,"vw":5.971955},{"c":5.96,"h":5.9658,"l":5.96,"n":3,"o":5.9658,"t":"2026-10-20T17:35:00Z","v":601,"vw":5.964833},{"c":5.97,"h":5.9753,"l":5.9686,"n":13,"o":5.9686,"t":"2026-10-20T17:40:00Z","v":2056,"vw":5.972537},{"c":5.99,"h":5.99,"l":5.98,"n":3,"o":5.98,"t":"2026-10-20T17:45:00Z","v":705,"vw":5.9864},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-20T17:50:00Z","v":5130,"vw":5.97},{"c":5.955,"h":5.9698,"l":5.95,"n":53,"o":5.9698,"t":"2026-10-20T17:55:00Z","v":17079,"vw":5.951481},{"c":5.93,"h":5.96,"l":5.9237,"n":63,"o":5.96,"t":"2026-10-20T18:00:00Z","v":23573,"vw":5.937175},{"c":5.93,"h":5.93,"l":5.915,"n":18,"o":5.925,"t":"2026-10-20T18:05:00Z","v":3712,"vw":5.925831},{"c":5.93,"h":5.9364,"l":5.9299,"n":10,"o":5.9364,"t":"2026-10-20T18:10:00Z","v":1198,"vw":5.930602},{"c":5.91,"h":5.928,"l":5.905,"n":31,"o":5.928,"t":"2026-10-20T18:15:00Z","v":9039,"vw":5.917844},{"c":5.92,"h":5.925,"l":5.91,"n":16,"o":5.91,"t":"2026-10-20T18:20:00Z","v":5438,"vw":5.915595},{"c":5.93,"h":5.93,"l":5.915,"n":5,"o":5.915,"t":"2026-10-20T18:25:00Z","v":1103,"vw":5.921818},{"c":5.92,"h":5.92,"l":5.92,"n":15,"o":5.92,"t":"2026-10-20T18:30:00Z","v":3521,"vw":5.92},{"c":5.9,"h":5.91,"l":5.895,"n":19,"o":5.91,"t":"2026-10-20T18:35:00Z","v":5469,"vw":5.899323},{"c":5.885,"h":5.89,"l":5.87,"n":27,"o":5.89,"t":"2026-10-20T18:40:00Z","v":27325,"vw":5.871588},{"c":5.905,"h":5.91,"l":5.89,"n":8,"o":5.89,"t":"2026-10-20T18:45:00Z","v":3202,"vw":5.900182},{"c":5.93,"h":5.93,"l":5.91,"n":14,"o":5.91,"t":"2026-10-20T18:50:00Z","v":3348,"vw":5.928406},{"c":5.93,"h":5.94,"l":5.93,"n":24,"o":5.9347,"t":"2026-10-20T18:55:00Z","v":4604,"vw":5.931073},{"c":5.94,"h":5.94,"l":5.93,"n":9,"o":5.935,"t":"2026-10-20T19:00:00Z","v":2333,"vw":5.93493},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-20T19:05:00Z","v":124,"vw":5.93},{"c":5.905,"h":5.93,"l":5.9,"n":12,"o":5.93,"t":"2026-10-20T19:10:00Z","v":4035,"vw":5.917155},{"c":5.91,"h":5.91,"l":5.89,"n":14,"o":5.895,"t":"2026-10-20T19:15:00Z","v":4585,"vw":5.907521},{"c":5.885,"h":5.905,"l":5.885,"n":21,"o":5.905,"t":"2026-10-20T19:20:00Z","v":13547,"vw":5.897764},{"c":5.91,"h":5.915,"l":5.89,"n":29,"o":5.89,"t":"2026-10-20T19:25:00Z","v":14632,"vw":5.900431},{"c":5.915,"h":5.925,"l":5.91,"n":21,"o":5.91,"t":"2026-10-20T19:30:00Z","v":4281,"vw":5.919461},{"c":5.89,"h":5.91,"l":5.885,"n":39,"o":5.91,"t":"2026-10-20T19:35:00Z","v":7095,"vw":5.896346},{"c":5.9,"h":5.9,"l":5.89,"n":14,"o":5.9,"t":"2026-10-20T19:40:00Z","v":6634,"vw":5.897844},{"c":5.87,"h":5.88,"l":5.87,"n":13,"o":5.88,"t":"2026-10-20T19:45:00Z","v":5089,"vw":5.878026},{"c":5.88,"h":5.88,"l":5.86,"n":8,"o":5.86,"t":"2026-10-20T19:50:00Z","v":3155,"vw":5.867732},{"c":5.895,"h":5.9,"l":5.89,"n":38,"o":5.9,"t":"2026-10-20T19:55:00Z","v":15447,"vw":5.894504},{"c":5.895,"h":5.9,"l":5.895,"n":9,"o":5.9,"t":"2026-10-20T20:00:00Z","v":1626,"vw":5.899368},{"c":5.8609,"h":5.8609,"l":5.8609,"n":1,"o":5.8609,"t":"2026-10-20T20:05:00Z","v":251,"vw":5.8609},{"c":5.87,"h":5.88,"l":5.86,"n":20,"o":5.87,"t":"2026-10-20T20:10:00Z","v":25876,"vw":5.860952},{"c":5.88,"h":5.88,"l":5.88,"n":3,"o":5.88,"t":"2026-10-20T20:15:00Z","v":481,"vw":5.88},{"c":5.8601,"h":5.87,"l":5.8601,"n":3,"o":5.87,"t":"2026-10-20T20:20:00Z","v":480,"vw":5.86684},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-20T20:30:00Z","v":230,"vw":5.89},{"c":5.9453,"h":5.9453,"l":5.9453,"n":1,"o":5.9453,"t":"2026-10-20T20:50:00Z","v":1500,"vw":5.9453},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-20T20:55:00Z","v":100,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":7,"o":5.92,"t":"2026-10-20T21:05:00Z","v":600,"vw":5.92},{"c":5.9449,"h":5.9449,"l":5.9449,"n":1,"o":5.9449,"t":"2026-10-20T21:10:00Z","v":195,"vw":5.9449},{"c":5.98,"h":5.98,"l":5.94,"n":4,"o":5.94,"t":"2026-10-20T21:15:00Z","v":2985,"vw":5.947169},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-20T21:20:00Z","v":1020,"vw":5.97},{"c":5.9756,"h":5.9756,"l":5.9756,"n":1,"o":5.9756,"t":"2026-10-20T21:55:00Z","v":200,"vw":5.9756},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-20T22:00:00Z","v":300,"vw":5.99},{"c":5.93,"h":5.9452,"l":5.93,"n":2,"o":5.9452,"t":"2026-10-20T23:10:00Z","v":2751,"vw":5.943929},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-20T23:25:00Z","v":4000,"vw":5.93},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T23:30:00Z","v":450,"vw":5.92},{"c":5.9,"h":5.9,"l":5.88,"n":2,"o":5.88,"t":"2026-10-20T23:45:00Z","v":2100,"vw":5.880952},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-20T23:55:00Z","v":1500,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T08:05:00Z","v":350,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T08:15:00Z","v":900,"vw":5.95},{"c":5.9309,"h":5.94,"l":5.9309,"n":5,"o":5.94,"t":"2026-10-21T08:30:00Z","v":1105,"vw":5.934209},{"c":5.91,"h":5.93,"l":5.91,"n":8,"o":5.93,"t":"2026-10-21T08:40:00Z","v":1109,"vw":5.917279},{"c":5.9,"h":5.91,"l":5.9,"n":2,"o":5.91,"t":"2026-10-21T08:55:00Z","v":600,"vw":5.901667},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-21T09:00:00Z","v":200,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-21T09:25:00Z","v":1000,"vw":5.89},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T09:30:00Z","v":200,"vw":5.93},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-21T10:05:00Z","v":100,"vw":5.88},{"c":5.9094,"h":5.91,"l":5.9094,"n":40,"o":5.91,"t":"2026-10-21T11:00:00Z","v":3550,"vw":5.90998},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-21T11:10:00Z","v":100,"vw":5.92},{"c":5.9203,"h":5.9203,"l":5.9203,"n":1,"o":5.9203,"t":"2026-10-21T11:15:00Z","v":196,"vw":5.9203},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-21T11:30:00Z","v":2200,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T11:35:00Z","v":2400,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T11:45:00Z","v":377,"vw":5.94},{"c":5.94,"h":5.94,"l":5.92,"n":4,"o":5.92,"t":"2026-10-21T11:50:00Z","v":1635,"vw":5.927285},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T12:00:00Z","v":200,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T12:10:00Z","v":1700,"vw":5.94},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T12:15:00Z","v":125,"vw":5.93},{"c":5.96,"h":5.96,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T12:20:00Z","v":1000,"vw":5.958},{"c":5.955,"h":5.955,"l":5.95,"n":3,"o":5.95,"t":"2026-10-21T12:30:00Z","v":500,"vw":5.951},{"c":5.96,"h":5.96,"l":5.96,"n":28,"o":5.96,"t":"2026-10-21T12:35:00Z","v":4520,"vw":5.96},{"c":5.93,"h":5.97,"l":5.93,"n":21,"o":5.97,"t":"2026-10-21T12:40:00Z","v":10140,"vw":5.93901},{"c":5.94,"h":5.94,"l":5.94,"n":13,"o":5.94,"t":"2026-10-21T12:45:00Z","v":5280,"vw":5.94},{"c":5.9747,"h":5.9747,"l":5.9747,"n":1,"o":5.9747,"t":"2026-10-21T12:55:00Z","v":500,"vw":5.9747},{"c":5.9852,"h":5.9898,"l":5.9852,"n":2,"o":5.9898,"t":"2026-10-21T13:00:00Z","v":700,"vw":5.986514},{"c":5.99,"h":5.99,"l":5.9896,"n":3,"o":5.9896,"t":"2026-10-21T13:05:00Z","v":751,"vw":5.989867},{"c":5.97,"h":5.985,"l":5.97,"n":23,"o":5.98,"t":"2026-10-21T13:10:00Z","v":2800,"vw":5.982679},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-21T13:15:00Z","v":130,"vw":5.99},{"c":6.0069,"h":6.0069,"l":6.0069,"n":1,"o":6.0069,"t":"2026-10-21T13:20:00Z","v":3000,"vw":6.0069},{"c":5.9101,"h":6.02,"l":5.87,"n":104,"o":6.02,"t":"2026-10-21T13:30:00Z","v":29696,"vw":5.929334},{"c":6.04,"h":6.05,"l":5.92,"n":238,"o":5.93,"t":"2026-10-21T13:35:00Z","v":61429,"vw":6.008293},{"c":6.06,"h":6.09,"l":6.03,"n":148,"o":6.05,"t":"2026-10-21T13:40:00Z","v":52479,"vw":6.052228},{"c":6.07,"h":6.11,"l":6.03,"n":90,"o":6.06,"t":"2026-10-21T13:45:00Z","v":24187,"vw":6.071108},{"c":6.0451,"h":6.1,"l":6.025,"n":116,"o":6.0722,"t":"2026-10-21T13:50:00Z","v":38220,"vw":6.077747},{"c":6.0451,"h":6.05,"l":6.02,"n":69,"o":6.05,"t":"2026-10-21T13:55:00Z","v":34222,"vw":6.030739},{"c":6.0052,"h":6.01,"l":5.98,"n":52,"o":6.01,"t":"2026-10-21T14:00:00Z","v":15664,"vw":6.001116},{"c":5.97,"h":5.99,"l":5.96,"n":51,"o":5.99,"t":"2026-10-21T14:05:00Z","v":12501,"vw":5.975459},{"c":6.0069,"h":6.02,"l":5.98,"n":26,"o":5.98,"t":"2026-10-21T14:10:00Z","v":5261,"vw":6.006026},{"c":5.98,"h":5.995,"l":5.98,"n":35,"o":5.99,"t":"2026-10-21T14:15:00Z","v":15736,"vw":5.987388},{"c":5.99,"h":6,"l":5.96,"n":50,"o":5.98,"t":"2026-10-21T14:20:00Z","v":21909,"vw":5.967134},{"c":5.975,"h":6.005,"l":5.975,"n":74,"o":6,"t":"2026-10-21T14:25:00Z","v":33802,"vw":5.993646},{"c":5.995,"h":6,"l":5.98,"n":78,"o":5.98,"t":"2026-10-21T14:30:00Z","v":28365,"vw":5.989822},{"c":5.97,"h":5.995,"l":5.965,"n":64,"o":5.99,"t":"2026-10-21T14:35:00Z","v":21959,"vw":5.98543},{"c":6.045,"h":6.0493,"l":5.975,"n":30,"o":5.9753,"t":"2026-10-21T14:40:00Z","v":8101,"vw":6.00787},{"c":6.06,"h":6.07,"l":6.03,"n":48,"o":6.04,"t":"2026-10-21T14:45:00Z","v":20779,"vw":6.044702},{"c":6.05,"h":6.08,"l":6.04,"n":44,"o":6.07,"t":"2026-10-21T14:50:00Z","v":16578,"vw":6.067349},{"c":6.04,"h":6.05,"l":6.04,"n":19,"o":6.04,"t":"2026-10-21T14:55:00Z","v":10140,"vw":6.040225},{"c":6.02,"h":6.04,"l":6.02,"n":50,"o":6.03,"t":"2026-10-21T15:00:00Z","v":19310,"vw":6.031122},{"c":6.01,"h":6.025,"l":6.01,"n":13,"o":6.025,"t":"2026-10-21T15:05:00Z","v":10807,"vw":6.022841},{"c":6.05,"h":6.05,"l":6.02,"n":63,"o":6.02,"t":"2026-10-21T15:10:00Z","v":30462,"vw":6.034706},{"c":6.04,"h":6.075,"l":6.04,"n":31,"o":6.06,"t":"2026-10-21T15:15:00Z","v":19052,"vw":6.061866},{"c":6.0469,"h":6.0599,"l":6.0398,"n":18,"o":6.0398,"t":"2026-10-21T15:20:00Z","v":4588,"vw":6.049656},{"c":6.06,"h":6.06,"l":6.04,"n":13,"o":6.04,"t":"2026-10-21T15:25:00Z","v":3668,"vw":6.051804},{"c":6.085,"h":6.09,"l":6.07,"n":20,"o":6.07,"t":"2026-10-21T15:30:00Z","v":4609,"vw":6.083188},{"c":6.1096,"h":6.1096,"l":6.085,"n":19,"o":6.087,"t":"2026-10-21T15:35:00Z","v":4254,"vw":6.093235},{"c":6.09,"h":6.1,"l":6.0837,"n":12,"o":6.09,"t":"2026-10-21T15:40:00Z","v":3618,"vw":6.090287},{"c":6.09,"h":6.09,"l":6.085,"n":11,"o":6.085,"t":"2026-10-21T15:45:00Z","v":1092,"vw":6.089193},{"c":6.075,"h":6.09,"l":6.075,"n":27,"o":6.09,"t":"2026-10-21T15:50:00Z","v":13413,"vw":6.082935},{"c":6.09,"h":6.09,"l":6.085,"n":5,"o":6.085,"t":"2026-10-21T15:55:00Z","v":610,"vw":6.088333},{"c":6.095,"h":6.095,"l":6.08,"n":24,"o":6.085,"t":"2026-10-21T16:00:00Z","v":9386,"vw":6.086507},{"c":6.065,"h":6.0929,"l":6.065,"n":15,"o":6.09,"t":"2026-10-21T16:05:00Z","v":6468,"vw":6.084639},{"c":6.0871,"h":6.0871,"l":6.065,"n":11,"o":6.065,"t":"2026-10-21T16:10:00Z","v":10106,"vw":6.068892},{"c":6.08,"h":6.09,"l":6.08,"n":13,"o":6.09,"t":"2026-10-21T16:15:00Z","v":4612,"vw":6.087448},{"c":6.0902,"h":6.0902,"l":6.085,"n":5,"o":6.085,"t":"2026-10-21T16:20:00Z","v":925,"vw":6.089546},{"c":6.095,"h":6.1,"l":6.09,"n":23,"o":6.1,"t":"2026-10-21T16:25:00Z","v":7603,"vw":6.095577},{"c":6.095,"h":6.105,"l":6.095,"n":10,"o":6.105,"t":"2026-10-21T16:30:00Z","v":3460,"vw":6.096598},{"c":6.21,"h":6.22,"l":6.095,"n":72,"o":6.095,"t":"2026-10-21T16:35:00Z","v":41000,"vw":6.136064},{"c":6.1499,"h":6.22,"l":6.13,"n":74,"o":6.205,"t":"2026-10-21T16:40:00Z","v":22490,"vw":6.153524},{"c":6.11,"h":6.13,"l":6.11,"n":37,"o":6.13,"t":"2026-10-21T16:45:00Z","v":13442,"vw":6.122618},{"c":6.11,"h":6.11,"l":6.1,"n":21,"o":6.11,"t":"2026-10-21T16:50:00Z","v":7157,"vw":6.103096},{"c":6.1001,"h":6.12,"l":6.1001,"n":7,"o":6.12,"t":"2026-10-21T16:55:00Z","v":5122,"vw":6.108468},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-21T17:00:00Z","v":817,"vw":6.1},{"c":6.12,"h":6.12,"l":6.1,"n":14,"o":6.1,"t":"2026-10-21T17:05:00Z","v":5641,"vw":6.118264},{"c":6.1051,"h":6.12,"l":6.1051,"n":10,"o":6.115,"t":"2026-10-21T17:10:00Z","v":1526,"vw":6.11489},{"c":6.105,"h":6.1051,"l":6.1029,"n":9,"o":6.1051,"t":"2026-10-21T17:15:00Z","v":3597,"vw":6.104573},{"c":6.12,"h":6.12,"l":6.11,"n":13,"o":6.11,"t":"2026-10-21T17:20:00Z","v":1192,"vw":6.118889},{"c":6.12,"h":6.125,"l":6.11,"n":41,"o":6.12,"t":"2026-10-21T17:25:00Z","v":6794,"vw":6.120007},{"c":6.12,"h":6.12,"l":6.1198,"n":4,"o":6.1198,"t":"2026-10-21T17:30:00Z","v":536,"vw":6.119875},{"c":6.11,"h":6.11,"l":6.11,"n":8,"o":6.11,"t":"2026-10-21T17:35:00Z","v":727,"vw":6.11},{"c":6.105,"h":6.12,"l":6.105,"n":9,"o":6.12,"t":"2026-10-21T17:40:00Z","v":875,"vw":6.116852},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-21T17:45:00Z","v":104,"vw":6.11},{"c":6.11,"h":6.115,"l":6.105,"n":14,"o":6.105,"t":"2026-10-21T17:50:00Z","v":2865,"vw":6.110128},{"c":6.11,"h":6.1199,"l":6.11,"n":12,"o":6.1123,"t":"2026-10-21T17:55:00Z","v":1992,"vw":6.111294},{"c":6.11,"h":6.115,"l":6.105,"n":14,"o":6.11,"t":"2026-10-21T18:00:00Z","v":2480,"vw":6.109632},{"c":6.11,"h":6.11,"l":6.11,"n":5,"o":6.11,"t":"2026-10-21T18:05:00Z","v":1943,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-21T18:10:00Z","v":203,"vw":6.11},{"c":6.13,"h":6.1399,"l":6.13,"n":12,"o":6.13,"t":"2026-10-21T18:15:00Z","v":1373,"vw":6.131806},{"c":6.11,"h":6.135,"l":6.11,"n":20,"o":6.135,"t":"2026-10-21T18:20:00Z","v":2831,"vw":6.122168},{"c":6.11,"h":6.125,"l":6.11,"n":11,"o":6.12,"t":"2026-10-21T18:25:00Z","v":2178,"vw":6.114491},{"c":6.105,"h":6.115,"l":6.105,"n":22,"o":6.11,"t":"2026-10-21T18:30:00Z","v":2601,"vw":6.11005},{"c":6.12,"h":6.12,"l":6.11,"n":18,"o":6.11,"t":"2026-10-21T18:35:00Z","v":26232,"vw":6.111195},{"c":6.125,"h":6.13,"l":6.12,"n":23,"o":6.12,"t":"2026-10-21T18:40:00Z","v":3390,"vw":6.121211},{"c":6.0905,"h":6.13,"l":6.0905,"n":29,"o":6.13,"t":"2026-10-21T18:45:00Z","v":6376,"vw":6.111562},{"c":6.08,"h":6.08,"l":6.05,"n":57,"o":6.0701,"t":"2026-10-21T18:50:00Z","v":13246,"vw":6.062952},{"c":6.04,"h":6.07,"l":6.025,"n":68,"o":6.07,"t":"2026-10-21T18:55:00Z","v":15935,"vw":6.043607},{"c":5.985,"h":6.04,"l":5.97,"n":61,"o":6.04,"t":"2026-10-21T19:00:00Z","v":19422,"vw":6.005986},{"c":5.97,"h":6.005,"l":5.955,"n":58,"o":5.985,"t":"2026-10-21T19:05:00Z","v":40365,"vw":5.972686},{"c":5.9745,"h":5.98,"l":5.94,"n":41,"o":5.955,"t":"2026-10-21T19:10:00Z","v":3417,"vw":5.96869},{"c":6.0101,"h":6.0101,"l":5.98,"n":57,"o":5.98,"t":"2026-10-21T19:15:00Z","v":15015,"vw":5.999563},{"c":6.01,"h":6.02,"l":6,"n":19,"o":6.02,"t":"2026-10-21T19:20:00Z","v":4062,"vw":6.007992},{"c":6.05,"h":6.05,"l":6.01,"n":29,"o":6.01,"t":"2026-10-21T19:25:00Z","v":3555,"vw":6.033922},{"c":6.0759,"h":6.0759,"l":6.06,"n":28,"o":6.06,"t":"2026-10-21T19:30:00Z","v":5745,"vw":6.062073},{"c":6.05,"h":6.06,"l":6.05,"n":5,"o":6.06,"t":"2026-10-21T19:35:00Z","v":702,"vw":6.055714},{"c":6.015,"h":6.05,"l":6.01,"n":25,"o":6.05,"t":"2026-10-21T19:40:00Z","v":4245,"vw":6.025841},{"c":6.045,"h":6.045,"l":6.02,"n":12,"o":6.0297,"t":"2026-10-21T19:45:00Z","v":2115,"vw":6.037054},{"c":6.055,"h":6.07,"l":6.035,"n":27,"o":6.035,"t":"2026-10-21T19:50:00Z","v":5851,"vw":6.049995},{"c":6.06,"h":6.06,"l":6.05,"n":53,"o":6.06,"t":"2026-10-21T19:55:00Z","v":12728,"vw":6.055},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-21T20:00:00Z","v":1570,"vw":6.06},{"c":6.0599,"h":6.0599,"l":6.0599,"n":1,"o":6.0599,"t":"2026-10-21T20:05:00Z","v":100,"vw":6.0599},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T20:10:00Z","v":100,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T20:35:00Z","v":200,"vw":6.06},{"c":6.051,"h":6.06,"l":6.051,"n":5,"o":6.06,"t":"2026-10-21T20:40:00Z","v":455,"vw":6.053571},{"c":6.0799,"h":6.0799,"l":6.0799,"n":1,"o":6.0799,"t":"2026-10-21T20:50:00Z","v":100,"vw":6.0799},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-21T22:00:00Z","v":151,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-21T22:05:00Z","v":284,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-21T22:15:00Z","v":500,"vw":6.06},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-21T22:20:00Z","v":3116,"vw":6.05},{"c":6.039,"h":6.039,"l":6.03,"n":6,"o":6.03,"t":"2026-10-21T22:40:00Z","v":5207,"vw":6.032684},{"c":5.99,"h":5.99,"l":5.99,"n":4,"o":5.99,"t":"2026-10-21T22:50:00Z","v":2671,"vw":5.99},{"c":5.99,"h":5.99,"l":5.98,"n":2,"o":5.98,"t":"2026-10-21T22:55:00Z","v":2704,"vw":5.98608},{"c":5.98,"h":5.99,"l":5.98,"n":23,"o":5.99,"t":"2026-10-21T23:00:00Z","v":8464,"vw":5.989626},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-21T23:05:00Z","v":1728,"vw":5.97},{"c":5.9511,"h":5.9511,"l":5.9511,"n":2,"o":5.9511,"t":"2026-10-21T23:10:00Z","v":1500,"vw":5.9511},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-21T23:20:00Z","v":150,"vw":5.95},{"c":5.969,"h":5.969,"l":5.969,"n":1,"o":5.969,"t":"2026-10-21T23:35:00Z","v":100,"vw":5.969},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-21T23:55:00Z","v":500,"vw":5.96},{"c":5.79,"h":5.9,"l":5.79,"n":21,"o":5.9,"t":"2026-10-22T08:00:00Z","v":10156,"vw":5.80912},{"c":5.78,"h":5.7984,"l":5.78,"n":4,"o":5.78,"t":"2026-10-22T08:05:00Z","v":3100,"vw":5.780594},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-22T08:10:00Z","v":920,"vw":5.79},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T08:30:00Z","v":200,"vw":5.75},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-22T09:20:00Z","v":2052,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T10:00:00Z","v":2519,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T10:20:00Z","v":100,"vw":5.8},{"c":5.83,"h":5.83,"l":5.82,"n":6,"o":5.82,"t":"2026-10-22T10:25:00Z","v":1000,"vw":5.828},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-22T10:40:00Z","v":653,"vw":5.81},{"c":5.79,"h":5.7998,"l":5.79,"n":3,"o":5.7998,"t":"2026-10-22T11:00:00Z","v":1656,"vw":5.790605},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-22T11:05:00Z","v":185,"vw":5.79},{"c":5.7746,"h":5.7746,"l":5.7746,"n":1,"o":5.7746,"t":"2026-10-22T11:10:00Z","v":300,"vw":5.7746},{"c":5.76,"h":5.79,"l":5.76,"n":5,"o":5.79,"t":"2026-10-22T11:20:00Z","v":7100,"vw":5.762113},{"c":5.7956,"h":5.7956,"l":5.78,"n":2,"o":5.78,"t":"2026-10-22T11:40:00Z","v":2775,"vw":5.781686},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-22T11:45:00Z","v":100,"vw":5.78},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T11:55:00Z","v":200,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T12:00:00Z","v":250,"vw":5.8},{"c":5.81,"h":5.81,"l":5.78,"n":4,"o":5.8,"t":"2026-10-22T12:05:00Z","v":1125,"vw":5.785349},{"c":5.8298,"h":5.8298,"l":5.82,"n":3,"o":5.82,"t":"2026-10-22T12:15:00Z","v":250,"vw":5.8249},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-22T12:30:00Z","v":100,"vw":5.88},{"c":5.81,"h":5.8674,"l":5.81,"n":6,"o":5.8674,"t":"2026-10-22T12:35:00Z","v":715,"vw":5.84756},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-22T12:40:00Z","v":250,"vw":5.82},{"c":5.84,"h":5.8459,"l":5.84,"n":3,"o":5.8459,"t":"2026-10-22T12:45:00Z","v":3251,"vw":5.843722},{"c":5.791,"h":5.85,"l":5.79,"n":19,"o":5.84,"t":"2026-10-22T13:00:00Z","v":8479,"vw":5.811019},{"c":5.77,"h":5.78,"l":5.77,"n":5,"o":5.78,"t":"2026-10-22T13:05:00Z","v":3351,"vw":5.771194},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T13:10:00Z","v":100,"vw":5.75},{"c":5.76,"h":5.76,"l":5.7532,"n":3,"o":5.7532,"t":"2026-10-22T13:20:00Z","v":780,"vw":5.754171},{"c":5.76,"h":5.7699,"l":5.75,"n":41,"o":5.76,"t":"2026-10-22T13:25:00Z","v":9609,"vw":5.756082},{"c":6.0336,"h":6.038,"l":5.81,"n":99,"o":5.82,"t":"2026-10-22T13:30:00Z","v":17686,"vw":5.957968},{"c":6.08,"h":6.12,"l":6.01,"n":179,"o":6.03,"t":"2026-10-22T13:35:00Z","v":40785,"vw":6.068416},{"c":6.1,"h":6.145,"l":6.08,"n":152,"o":6.08,"t":"2026-10-22T13:40:00Z","v":36842,"vw":6.118107},{"c":6.13,"h":6.15,"l":6.08,"n":153,"o":6.1,"t":"2026-10-22T13:45:00Z","v":41489,"vw":6.111685},{"c":6.1051,"h":6.13,"l":6.0719,"n":99,"o":6.12,"t":"2026-10-22T13:50:00Z","v":34653,"vw":6.094983},{"c":6.16,"h":6.17,"l":6.105,"n":64,"o":6.105,"t":"2026-10-22T13:55:00Z","v":13437,"vw":6.142635},{"c":6.17,"h":6.175,"l":6.13,"n":25,"o":6.1501,"t":"2026-10-22T14:00:00Z","v":8434,"vw":6.150348},{"c":6.12,"h":6.15,"l":6.1,"n":49,"o":6.15,"t":"2026-10-22T14:05:00Z","v":23707,"vw":6.1378},{"c":6.14,"h":6.175,"l":6.1187,"n":28,"o":6.1187,"t":"2026-10-22T14:10:00Z","v":4072,"vw":6.156421},{"c":6.16,"h":6.16,"l":6.09,"n":53,"o":6.125,"t":"2026-10-22T14:15:00Z","v":19903,"vw":6.130781},{"c":6.105,"h":6.16,"l":6.09,"n":79,"o":6.15,"t":"2026-10-22T14:20:00Z","v":19604,"vw":6.125495},{"c":6.01,"h":6.1,"l":6.01,"n":44,"o":6.1,"t":"2026-10-22T14:25:00Z","v":12340,"vw":6.042955},{"c":6,"h":6.04,"l":6,"n":31,"o":6.04,"t":"2026-10-22T14:30:00Z","v":7234,"vw":6.017175},{"c":5.98,"h":5.98,"l":5.97,"n":29,"o":5.98,"t":"2026-10-22T14:35:00Z","v":8133,"vw":5.975606},{"c":6.045,"h":6.045,"l":6.005,"n":34,"o":6.005,"t":"2026-10-22T14:40:00Z","v":8412,"vw":6.016126},{"c":5.99,"h":6.04,"l":5.99,"n":31,"o":6.04,"t":"2026-10-22T14:45:00Z","v":5742,"vw":6.011178},{"c":6.01,"h":6.015,"l":5.98,"n":23,"o":5.99,"t":"2026-10-22T14:50:00Z","v":3499,"vw":5.997374},{"c":6.005,"h":6.02,"l":5.99,"n":15,"o":6.02,"t":"2026-10-22T14:55:00Z","v":3204,"vw":6.010433},{"c":5.975,"h":6.03,"l":5.975,"n":33,"o":6.015,"t":"2026-10-22T15:00:00Z","v":10300,"vw":6.013888},{"c":5.9172,"h":5.9751,"l":5.91,"n":38,"o":5.97,"t":"2026-10-22T15:05:00Z","v":16137,"vw":5.940107},{"c":5.92,"h":5.935,"l":5.9,"n":35,"o":5.92,"t":"2026-10-22T15:10:00Z","v":13969,"vw":5.925019},{"c":5.97,"h":5.975,"l":5.915,"n":39,"o":5.9169,"t":"2026-10-22T15:15:00Z","v":6113,"vw":5.956251},{"c":6.01,"h":6.01,"l":5.98,"n":45,"o":5.995,"t":"2026-10-22T15:20:00Z","v":12316,"vw":5.988661},{"c":5.97,"h":6.003,"l":5.97,"n":32,"o":6,"t":"2026-10-22T15:25:00Z","v":7342,"vw":5.989311},{"c":5.98,"h":5.99,"l":5.96,"n":17,"o":5.98,"t":"2026-10-22T15:30:00Z","v":3689,"vw":5.979937},{"c":5.98,"h":5.98,"l":5.975,"n":24,"o":5.98,"t":"2026-10-22T15:35:00Z","v":6634,"vw":5.97662},{"c":5.94,"h":5.965,"l":5.93,"n":35,"o":5.965,"t":"2026-10-22T15:40:00Z","v":9159,"vw":5.945435},{"c":5.94,"h":5.96,"l":5.93,"n":25,"o":5.945,"t":"2026-10-22T15:45:00Z","v":26429,"vw":5.940459},{"c":6,"h":6,"l":5.97,"n":11,"o":5.98,"t":"2026-10-22T15:50:00Z","v":1839,"vw":5.979244},{"c":5.99,"h":6,"l":5.9801,"n":10,"o":5.9801,"t":"2026-10-22T15:55:00Z","v":3052,"vw":5.99376},{"c":5.98,"h":6.01,"l":5.98,"n":16,"o":5.99,"t":"2026-10-22T16:00:00Z","v":2575,"vw":6.000161},{"c":5.99,"h":5.99,"l":5.9686,"n":19,"o":5.97,"t":"2026-10-22T16:05:00Z","v":6918,"vw":5.97428},{"c":5.975,"h":5.98,"l":5.97,"n":13,"o":5.98,"t":"2026-10-22T16:10:00Z","v":4511,"vw":5.972875},{"c":6,"h":6,"l":5.98,"n":14,"o":5.98,"t":"2026-10-22T16:15:00Z","v":5486,"vw":5.994337},{"c":5.98,"h":6,"l":5.97,"n":21,"o":5.99,"t":"2026-10-22T16:20:00Z","v":6786,"vw":5.989415},{"c":5.9802,"h":5.985,"l":5.975,"n":8,"o":5.975,"t":"2026-10-22T16:25:00Z","v":3137,"vw":5.979665},{"c":5.945,"h":5.975,"l":5.945,"n":22,"o":5.97,"t":"2026-10-22T16:30:00Z","v":6820,"vw":5.96152},{"c":5.96,"h":5.9664,"l":5.94,"n":9,"o":5.9423,"t":"2026-10-22T16:35:00Z","v":2092,"vw":5.952585}],"history":[{"c":22.0367,"h":22.28,"l":20.55,"n":380,"o":20.55,"t":"2025-01-16T05:00:00Z","v":23511,"vw":21.885571},{"c":22.5244,"h":23.19,"l":21.8996,"n":920,"o":22.31,"t":"2025-01-17T05:00:00Z","v":157924,"vw":22.663341},{"c":26.3666,"h":28.7806,"l":23.935,"n":791,"o":23.94,"t":"2025-01-21T05:00:00Z","v":108733,"vw":25.373675},{"c":25.43,"h":26.78,"l":24.45,"n":874,"o":26.78,"t":"2025-01-22T05:00:00Z","v":103655,"vw":25.640707},{"c":26.75,"h":27.1636,"l":24.6,"n":701,"o":24.8,"t":"2025-01-23T05:00:00Z","v":76454,"vw":25.953321},{"c":26.28,"h":27.81,"l":26.16,"n":1113,"o":27.1,"t":"2025-01-24T05:00:00Z","v":162452,"vw":26.877938},{"c":20.94,"h":22.5853,"l":19.2277,"n":3299,"o":20.52,"t":"2025-01-27T05:00:00Z","v":388234,"vw":21.004316},{"c":21.1213,"h":21.3037,"l":18.6618,"n":1776,"o":21.04,"t":"2025-01-28T05:00:00Z","v":197909,"vw":19.682406},{"c":20.7194,"h":21.49,"l":20.1,"n":796,"o":20.72,"t":"2025-01-29T05:00:00Z","v":104902,"vw":20.743683},{"c":21.8,"h":22.43,"l":21.1209,"n":819,"o":21.5037,"t":"2025-01-30T05:00:00Z","v":110687,"vw":22.055479},{"c":20.0593,"h":22,"l":19.5601,"n":1073,"o":21.96,"t":"2025-01-31T05:00:00Z","v":157021,"vw":20.570685},{"c":19.01,"h":19.94,"l":17.76,"n":868,"o":17.76,"t":"2025-02-03T05:00:00Z","v":105977,"vw":18.717428},{"c":18.81,"h":19.4731,"l":18.595,"n":826,"o":19,"t":"2025-02-04T05:00:00Z","v":121632,"vw":18.890585},{"c":19.28,"h":19.36,"l":18.5807,"n":624,"o":18.72,"t":"2025-02-05T05:00:00Z","v":59979,"vw":19.007398},{"c":17.59,"h":19.42,"l":17.35,"n":1293,"o":19.42,"t":"2025-02-06T05:00:00Z","v":133524,"vw":17.929336},{"c":17.79,"h":18.65,"l":17.63,"n":937,"o":17.72,"t":"2025-02-07T05:00:00Z","v":94322,"vw":18.226664},{"c":18.31,"h":18.95,"l":18.14,"n":673,"o":18.22,"t":"2025-02-10T05:00:00Z","v":70151,"vw":18.616342},{"c":17.58,"h":18.39,"l":17.46,"n":609,"o":17.97,"t":"2025-02-11T05:00:00Z","v":51449,"vw":17.687754},{"c":17.43,"h":17.6,"l":16.645,"n":707,"o":16.89,"t":"2025-02-12T05:00:00Z","v":103570,"vw":17.186565},{"c":18.43,"h":18.69,"l":17.47,"n":865,"o":17.93,"t":"2025-02-13T05:00:00Z","v":70888,"vw":18.231808},{"c":20.8,"h":21.253,"l":18.54,"n":2708,"o":18.68,"t":"2025-02-14T05:00:00Z","v":362300,"vw":20.353257},{"c":22.38,"h":23.11,"l":21.57,"n":1924,"o":21.57,"t":"2025-02-18T05:00:00Z","v":195025,"vw":22.446408},{"c":20.73,"h":22.13,"l":20.53,"n":1254,"o":22.13,"t":"2025-02-19T05:00:00Z","v":186579,"vw":21.127216},{"c":19.03,"h":20.36,"l":17.87,"n":1984,"o":20.28,"t":"2025-02-20T05:00:00Z","v":291005,"vw":18.660553},{"c":16.91,"h":19.01,"l":16.7,"n":2382,"o":19.01,"t":"2025-02-21T05:00:00Z","v":241469,"vw":17.622791},{"c":16.13,"h":17.115,"l":14.95,"n":1474,"o":17.09,"t":"2025-02-24T05:00:00Z","v":187521,"vw":15.927068},{"c":15.17,"h":15.88,"l":14.09,"n":1359,"o":15.5,"t":"2025-02-25T05:00:00Z","v":258938,"vw":14.821792},{"c":16.36,"h":16.919,"l":15.69,"n":875,"o":15.73,"t":"2025-02-26T05:00:00Z","v":131673,"vw":16.216771},{"c":15.37,"h":16.94,"l":15.3,"n":710,"o":16.94,"t":"2025-02-27T05:00:00Z","v":137247,"vw":16.48785},{"c":16.32,"h":16.4,"l":14.681,"n":711,"o":14.85,"t":"2025-02-28T05:00:00Z","v":131607,"vw":15.774433},{"c":14.22,"h":17.24,"l":13.9901,"n":1109,"o":16.69,"t":"2025-03-03T05:00:00Z","v":169404,"vw":15.914851},{"c":13.2,"h":14.2055,"l":11.45,"n":2229,"o":13.01,"t":"2025-03-04T05:00:00Z","v":324394,"vw":12.684448},{"c":13.9,"h":14,"l":12.76,"n":848,"o":13.3,"t":"2025-03-05T05:00:00Z","v":191499,"vw":13.63508},{"c":11.95,"h":13.52,"l":11.8243,"n":935,"o":13.12,"t":"2025-03-06T05:00:00Z","v":116462,"vw":12.854695},{"c":12.13,"h":12.2,"l":10.7,"n":1215,"o":11.73,"t":"2025-03-07T05:00:00Z","v":156445,"vw":11.705656},{"c":9.4,"h":11.23,"l":9,"n":1468,"o":11.08,"t":"2025-03-10T04:00:00Z","v":147541,"vw":10.209409},{"c":9.52,"h":9.9,"l":8.9295,"n":1124,"o":9.19,"t":"2025-03-11T04:00:00Z","v":202129,"vw":9.317023},{"c":10.65,"h":10.98,"l":9.86,"n":1578,"o":10.6,"t":"2025-03-12T04:00:00Z","v":222997,"vw":10.43794},{"c":9.76,"h":10.89,"l":9.649,"n":1043,"o":10.87,"t":"2025-03-13T04:00:00Z","v":137716,"vw":10.282214},{"c":10.89,"h":10.92,"l":10.06,"n":1107,"o":10.2999,"t":"2025-03-14T04:00:00Z","v":146779,"vw":10.605603},{"c":11.3,"h":11.5455,"l":10.6324,"n":653,"o":10.86,"t":"2025-03-17T04:00:00Z","v":87359,"vw":11.026066},{"c":10.62,"h":10.93,"l":10.39,"n":447,"o":10.93,"t":"2025-03-18T04:00:00Z","v":67267,"vw":10.615414},{"c":12,"h":12.23,"l":10.67,"n":770,"o":10.67,"t":"2025-03-19T04:00:00Z","v":189525,"vw":11.61566},{"c":11.89,"h":12.36,"l":11.637,"n":582,"o":11.8,"t":"2025-03-20T04:00:00Z","v":144483,"vw":12.021616},{"c":12.17,"h":12.25,"l":11.34,"n":339,"o":11.34,"t":"2025-03-21T04:00:00Z","v":83021,"vw":11.818821},{"c":13.76,"h":13.86,"l":12.89,"n":1144,"o":13.08,"t":"2025-03-24T04:00:00Z","v":384461,"vw":13.325354},{"c":13.44,"h":14.1585,"l":13.3463,"n":942,"o":13.8,"t":"2025-03-25T04:00:00Z","v":289649,"vw":13.834586},{"c":12.55,"h":13.48,"l":12.24,"n":848,"o":13.48,"t":"2025-03-26T04:00:00Z","v":215982,"vw":12.712909},{"c":10.8,"h":11.735,"l":10.55,"n":1165,"o":11.66,"t":"2025-03-27T04:00:00Z","v":172925,"vw":11.160755},{"c":10.22,"h":10.87,"l":9.96,"n":846,"o":10.55,"t":"2025-03-28T04:00:00Z","v":149461,"vw":10.235102},{"c":9.81,"h":9.9487,"l":8.7536,"n":1267,"o":9.335,"t":"2025-03-31T04:00:00Z","v":225612,"vw":9.466088},{"c":10.3,"h":10.6736,"l":9.64,"n":676,"o":9.73,"t":"2025-04-01T04:00:00Z","v":120441,"vw":10.132828},{"c":10.97,"h":11.2808,"l":9.8112,"n":933,"o":9.88,"t":"2025-04-02T04:00:00Z","v":150643,"vw":10.792822},{"c":7.99,"h":9.3434,"l":7.8628,"n":1849,"o":8.96,"t":"2025-04-03T04:00:00Z","v":353470,"vw":8.535566},{"c":6.38,"h":7.3,"l":5.39,"n":2915,"o":7.02,"t":"2025-04-04T04:00:00Z","v":678483,"vw":6.195743},{"c":6.73,"h":7.76,"l":5.14,"n":2552,"o":5.27,"t":"2025-04-07T04:00:00Z","v":772420,"vw":6.663079},{"c":6.24,"h":7.71,"l":5.95,"n":2401,"o":7.64,"t":"2025-04-08T04:00:00Z","v":572867,"vw":6.924934},{"c":8.76,"h":9.09,"l":6.04,"n":4083,"o":6.11,"t":"2025-04-09T04:00:00Z","v":1158584,"vw":7.554174},{"c":7.42,"h":8.1575,"l":6.96,"n":1503,"o":8.04,"t":"2025-04-10T04:00:00Z","v":292052,"vw":7.485896},{"c":7.68,"h":7.68,"l":6.79,"n":1583,"o":7.34,"t":"2025-04-11T04:00:00Z","v":311701,"vw":7.231133},{"c":7.81,"h":8.34,"l":7.41,"n":1556,"o":8.29,"t":"2025-04-14T04:00:00Z","v":367268,"vw":7.867326},{"c":8,"h":8.13,"l":7.699,"n":689,"o":7.82,"t":"2025-04-15T04:00:00Z","v":201839,"vw":7.936564},{"c":7.56,"h":7.89,"l":7.24,"n":861,"o":7.57,"t":"2025-04-16T04:00:00Z","v":183613,"vw":7.56337},{"c":8.01,"h":8.099,"l":7.5,"n":882,"o":7.65,"t":"2025-04-17T04:00:00Z","v":232255,"vw":7.84338},{"c":7.6,"h":8.23,"l":7.33,"n":992,"o":7.93,"t":"2025-04-21T04:00:00Z","v":288347,"vw":7.786287},{"c":8.38,"h":8.6128,"l":7.78,"n":960,"o":7.87,"t":"2025-04-22T04:00:00Z","v":194442,"vw":8.268994},{"c":9.13,"h":10,"l":8.9779,"n":1884,"o":9.49,"t":"2025-04-23T04:00:00Z","v":267300,"vw":9.417468},{"c":10,"h":10.05,"l":9.18,"n":991,"o":9.18,"t":"2025-04-24T04:00:00Z","v":174004,"vw":9.712447},{"c":10.93,"h":11.18,"l":10.22,"n":2174,"o":10.26,"t":"2025-04-25T04:00:00Z","v":485867,"vw":10.905137},{"c":11.44,"h":11.73,"l":10.76,"n":2827,"o":11.45,"t":"2025-04-28T04:00:00Z","v":731009,"vw":11.211353},{"c":11.59,"h":13.67,"l":11.51,"n":7291,"o":13.08,"t":"2025-04-29T04:00:00Z","v":1378112,"vw":12.388791},{"c":10.21,"h":10.59,"l":9.4504,"n":2888,"o":10.57,"t":"2025-04-30T04:00:00Z","v":624758,"vw":10.037005},{"c":10.21,"h":10.86,"l":10.1801,"n":1422,"o":10.77,"t":"2025-05-01T04:00:00Z","v":300842,"vw":10.454208},{"c":10.53,"h":10.8,"l":10.35,"n":1296,"o":10.52,"t":"2025-05-02T04:00:00Z","v":351181,"vw":10.585081},{"c":10.74,"h":11.1,"l":10.08,"n":1046,"o":10.08,"t":"2025-05-05T04:00:00Z","v":224156,"vw":10.712459},{"c":10.56,"h":10.71,"l":10.11,"n":628,"o":10.19,"t":"2025-05-06T04:00:00Z","v":174082,"vw":10.416794},{"c":11.03,"h":11.42,"l":10.34,"n":1056,"o":10.46,"t":"2025-05-07T04:00:00Z","v":267669,"vw":11.001106},{"c":11.45,"h":11.76,"l":11.15,"n":921,"o":11.63,"t":"2025-05-08T04:00:00Z","v":263735,"vw":11.503384},{"c":11.3,"h":11.75,"l":10.8,"n":803,"o":11.51,"t":"2025-05-09T04:00:00Z","v":164433,"vw":11.248211},{"c":12.74,"h":13,"l":12.15,"n":1953,"o":12.75,"t":"2025-05-12T04:00:00Z","v":518845,"vw":12.622031},{"c":13.2,"h":13.519,"l":12.79,"n":1349,"o":13.15,"t":"2025-05-13T04:00:00Z","v":345810,"vw":13.104508},{"c":12.69,"h":14.1,"l":12.58,"n":1217,"o":13.48,"t":"2025-05-14T04:00:00Z","v":307925,"vw":13.128793},{"c":11.84,"h":12.4313,"l":11.46,"n":1160,"o":12.41,"t":"2025-05-15T04:00:00Z","v":297990,"vw":11.903871},{"c":12.48,"h":12.54,"l":11.84,"n":1064,"o":12.08,"t":"2025-05-16T04:00:00Z","v":213223,"vw":12.276461},{"c":12.1,"h":12.3,"l":11.5,"n":843,"o":11.54,"t":"2025-05-19T04:00:00Z","v":140139,"vw":12.072402},{"c":11.33,"h":12,"l":11.24,"n":1297,"o":12,"t":"2025-05-20T04:00:00Z","v":221697,"vw":11.530727},{"c":10.47,"h":11.36,"l":10.388,"n":1329,"o":11,"t":"2025-05-21T04:00:00Z","v":199197,"vw":10.837222},{"c":11.13,"h":11.2647,"l":10.58,"n":639,"o":10.58,"t":"2025-05-22T04:00:00Z","v":171158,"vw":10.929586},{"c":10.97,"h":11.085,"l":10.4,"n":707,"o":10.44,"t":"2025-05-23T04:00:00Z","v":127347,"vw":10.848251},{"c":11.42,"h":11.56,"l":10.965,"n":1156,"o":11.4,"t":"2025-05-27T04:00:00Z","v":250257,"vw":11.28758},{"c":11.28,"h":11.4999,"l":11,"n":476,"o":11.45,"t":"2025-05-28T04:00:00Z","v":101341,"vw":11.25162},{"c":11.03,"h":11.76,"l":10.93,"n":601,"o":11.6,"t":"2025-05-29T04:00:00Z","v":117497,"vw":11.188187},{"c":11.29,"h":11.319,"l":10.5413,"n":730,"o":10.9,"t":"2025-05-30T04:00:00Z","v":143472,"vw":10.956867},{"c":11.88,"h":12,"l":10.9401,"n":1083,"o":11.3,"t":"2025-06-02T04:00:00Z","v":176297,"vw":11.644421},{"c":11.89,"h":12.1,"l":11.561,"n":1085,"o":12.09,"t":"2025-06-03T04:00:00Z","v":213902,"vw":11.812423},{"c":11.53,"h":11.89,"l":11.1572,"n":872,"o":11.89,"t":"2025-06-04T04:00:00Z","v":188634,"vw":11.39981},{"c":11.87,"h":12.9699,"l":11.5688,"n":2446,"o":11.6145,"t":"2025-06-05T04:00:00Z","v":686316,"vw":12.394068},{"c":12.83,"h":13.27,"l":12.3,"n":1849,"o":12.4,"t":"2025-06-06T04:00:00Z","v":478851,"vw":12.776941},{"c":12.58,"h":13.16,"l":12.37,"n":1249,"o":13.01,"t":"2025-06-09T04:00:00Z","v":254798,"vw":12.687128},{"c":13.11,"h":13.2384,"l":12.38,"n":1221,"o":12.66,"t":"2025-06-10T04:00:00Z","v":280281,"vw":12.781936},{"c":14.29,"h":14.4899,"l":13.261,"n":1898,"o":13.31,"t":"2025-06-11T04:00:00Z","v":412900,"vw":13.933328},{"c":13.97,"h":14.5252,"l":13.5317,"n":1605,"o":13.94,"t":"2025-06-12T04:00:00Z","v":390102,"vw":14.076746},{"c":12.45,"h":13.5654,"l":12.22,"n":2058,"o":12.99,"t":"2025-06-13T04:00:00Z","v":404357,"vw":12.843649},{"c":13.93,"h":13.93,"l":12.815,"n":1379,"o":12.83,"t":"2025-06-16T04:00:00Z","v":277351,"vw":13.433286},{"c":12.99,"h":13.89,"l":12.635,"n":1441,"o":13.7,"t":"2025-06-17T04:00:00Z","v":296021,"vw":13.226204},{"c":14.7,"h":14.75,"l":12.84,"n":2068,"o":12.84,"t":"2025-06-18T04:00:00Z","v":468875,"vw":14.120179},{"c":14.35,"h":15.17,"l":13.95,"n":1983,"o":15.12,"t":"2025-06-20T04:00:00Z","v":372000,"vw":14.499949},{"c":14.62,"h":14.79,"l":13.29,"n":2142,"o":13.94,"t":"2025-06-23T04:00:00Z","v":472371,"vw":14.115065},{"c":15.58,"h":15.74,"l":14.92,"n":1635,"o":15.29,"t":"2025-06-24T04:00:00Z","v":356575,"vw":15.326803},{"c":15.96,"h":16.3969,"l":15.66,"n":1313,"o":15.89,"t":"2025-06-25T04:00:00Z","v":290794,"vw":15.950793},{"c":17.35,"h":17.45,"l":16.0227,"n":1643,"o":16.28,"t":"2025-06-26T04:00:00Z","v":272749,"vw":16.829535},{"c":18.2,"h":18.87,"l":17.5,"n":2512,"o":17.72,"t":"2025-06-27T04:00:00Z","v":469295,"vw":18.370618},{"c":20.38,"h":21.83,"l":19.1,"n":5580,"o":19.35,"t":"2025-06-30T04:00:00Z","v":892871,"vw":20.840875},{"c":19.08,"h":20.9,"l":18.46,"n":3418,"o":19.77,"t":"2025-07-01T04:00:00Z","v":542153,"vw":19.634289},{"c":20.15,"h":20.45,"l":18.84,"n":2327,"o":18.92,"t":"2025-07-02T04:00:00Z","v":447653,"vw":19.855813},{"c":21.07,"h":21.19,"l":20,"n":1578,"o":20.46,"t":"2025-07-03T04:00:00Z","v":254153,"vw":20.753693},{"c":22.64,"h":22.6588,"l":20.6529,"n":3176,"o":20.89,"t":"2025-07-07T04:00:00Z","v":519865,"vw":21.973186},{"c":24.21,"h":26.4,"l":23.6002,"n":6925,"o":23.88,"t":"2025-07-08T04:00:00Z","v":774846,"vw":24.869823},{"c":24.86,"h":24.9395,"l":23.44,"n":3191,"o":24.78,"t":"2025-07-09T04:00:00Z","v":553498,"vw":24.091502},{"c":26.78,"h":27.525,"l":25.04,"n":5851,"o":25.25,"t":"2025-07-10T04:00:00Z","v":697148,"vw":26.613932},{"c":27.31,"h":28.9336,"l":26.19,"n":4922,"o":26.19,"t":"2025-07-11T04:00:00Z","v":551516,"vw":28.005509},{"c":27.61,"h":27.8594,"l":25.17,"n":4861,"o":27.69,"t":"2025-07-14T04:00:00Z","v":499844,"vw":26.6975},{"c":26.63,"h":28.24,"l":26.3551,"n":2748,"o":27.41,"t":"2025-07-15T04:00:00Z","v":356098,"vw":27.263462},{"c":27.65,"h":28.09,"l":26.09,"n":3812,"o":26.67,"t":"2025-07-16T04:00:00Z","v":520602,"vw":27.349875},{"c":29.51,"h":29.7159,"l":27.9,"n":3009,"o":27.94,"t":"2025-07-17T04:00:00Z","v":326543,"vw":28.9038},{"c":28.7,"h":31.06,"l":27.45,"n":4456,"o":30,"t":"2025-07-18T04:00:00Z","v":484705,"vw":28.987518},{"c":26.93,"h":29.23,"l":26.77,"n":3857,"o":29.12,"t":"2025-07-21T04:00:00Z","v":475608,"vw":27.61706},{"c":26.4949,"h":26.75,"l":23.55,"n":3876,"o":25.8,"t":"2025-07-22T04:00:00Z","v":444660,"vw":25.223304},{"c":27.96,"h":28.06,"l":26.38,"n":1911,"o":26.97,"t":"2025-07-23T04:00:00Z","v":213934,"vw":27.276298},{"c":27.83,"h":29.1134,"l":27.53,"n":1702,"o":28.47,"t":"2025-07-24T04:00:00Z","v":260248,"vw":28.117702},{"c":26.88,"h":27.95,"l":26.88,"n":1386,"o":27.95,"t":"2025-07-25T04:00:00Z","v":158415,"vw":27.173848},{"c":26.56,"h":27,"l":25.875,"n":2623,"o":27,"t":"2025-07-28T04:00:00Z","v":295290,"vw":26.311448},{"c":29.9,"h":36.6184,"l":29.5,"n":22697,"o":31.79,"t":"2025-07-29T04:00:00Z","v":2323417,"vw":33.879674},{"c":28.61,"h":28.75,"l":24.7295,"n":11280,"o":25.75,"t":"2025-07-30T04:00:00Z","v":1265513,"vw":27.407247},{"c":30.31,"h":33.48,"l":30.0801,"n":10011,"o":30.67,"t":"2025-07-31T04:00:00Z","v":1172604,"vw":31.898797},{"c":26.63,"h":28.11,"l":25.0314,"n":7016,"o":27.85,"t":"2025-08-01T04:00:00Z","v":888718,"vw":26.904361},{"c":28.17,"h":28.1853,"l":25.33,"n":4497,"o":27.4,"t":"2025-08-04T04:00:00Z","v":551929,"vw":26.758403},{"c":27.37,"h":28.88,"l":26.87,"n":5604,"o":28.64,"t":"2025-08-05T04:00:00Z","v":646803,"vw":27.746428},{"c":27.2,"h":27.39,"l":26.08,"n":2221,"o":27.23,"t":"2025-08-06T04:00:00Z","v":225131,"vw":26.907234},{"c":28.71,"h":29.6,"l":27.75,"n":5294,"o":28.12,"t":"2025-08-07T04:00:00Z","v":633050,"vw":28.641218},{"c":28.77,"h":29.95,"l":28.39,"n":3855,"o":29.22,"t":"2025-08-08T04:00:00Z","v":507234,"vw":29.013155},{"c":29.62,"h":31.4,"l":27.8184,"n":4167,"o":28.7,"t":"2025-08-11T04:00:00Z","v":483013,"vw":30.296429},{"c":32.84,"h":32.9979,"l":29.88,"n":5496,"o":30,"t":"2025-08-12T04:00:00Z","v":646769,"vw":31.881294},{"c":33.24,"h":35.13,"l":31.25,"n":6248,"o":34.25,"t":"2025-08-13T04:00:00Z","v":813418,"vw":32.857911},{"c":31.73,"h":33.64,"l":30.2,"n":4359,"o":32.26,"t":"2025-08-14T04:00:00Z","v":627207,"vw":31.618395},{"c":32.98,"h":33.2162,"l":29.9,"n":2741,"o":31.63,"t":"2025-08-15T04:00:00Z","v":375437,"vw":31.575694},{"c":34.24,"h":34.2812,"l":32.1,"n":3050,"o":32.75,"t":"2025-08-18T04:00:00Z","v":368983,"vw":33.358522},{"c":30.01,"h":36.1,"l":29.9365,"n":6065,"o":35.36,"t":"2025-08-19T04:00:00Z","v":684882,"vw":32.138702},{"c":29.48,"h":29.78,"l":25.99,"n":4911,"o":29.1,"t":"2025-08-20T04:00:00Z","v":573978,"vw":27.802064},{"c":31.47,"h":31.62,"l":29.017,"n":3381,"o":29.16,"t":"2025-08-21T04:00:00Z","v":416644,"vw":30.653871},{"c":35.94,"h":36.6723,"l":30.34,"n":6636,"o":30.85,"t":"2025-08-22T04:00:00Z","v":867008,"vw":34.962915},{"c":39.32,"h":39.97,"l":35.56,"n":8612,"o":36.47,"t":"2025-08-25T04:00:00Z","v":874421,"vw":38.344595},{"c":37.7,"h":40.56,"l":37.31,"n":5646,"o":39.52,"t":"2025-08-26T04:00:00Z","v":574143,"vw":39.226676},{"c":35.65,"h":38.22,"l":35.55,"n":4168,"o":37.5,"t":"2025-08-27T04:00:00Z","v":364169,"vw":36.572197},{"c":38.86,"h":39.58,"l":35.925,"n":4550,"o":35.95,"t":"2025-08-28T04:00:00Z","v":440048,"vw":38.093112},{"c":37.21,"h":39.84,"l":36.305,"n":3631,"o":39.31,"t":"2025-08-29T04:00:00Z","v":446389,"vw":37.428203},{"c":35.38,"h":36.45,"l":31.99,"n":4322,"o":34.15,"t":"2025-09-02T04:00:00Z","v":472514,"vw":34.881043},{"c":34.22,"h":36.11,"l":33.94,"n":3694,"o":36.11,"t":"2025-09-03T04:00:00Z","v":341213,"vw":34.851829},{"c":36.65,"h":37.03,"l":33.495,"n":3865,"o":33.88,"t":"2025-09-04T04:00:00Z","v":350529,"vw":35.450474},{"c":37.28,"h":38.25,"l":33.1,"n":6029,"o":37.84,"t":"2025-09-05T04:00:00Z","v":547308,"vw":35.107446},{"c":38.28,"h":38.64,"l":35.5733,"n":3659,"o":37.63,"t":"2025-09-08T04:00:00Z","v":384851,"vw":37.062112},{"c":38.26,"h":38.8,"l":37.011,"n":3477,"o":38.44,"t":"2025-09-09T04:00:00Z","v":388106,"vw":37.887019},{"c":36.94,"h":40.81,"l":36.29,"n":6133,"o":39.23,"t":"2025-09-10T04:00:00Z","v":625146,"vw":38.357703},{"c":38.17,"h":39.99,"l":37.31,"n":3864,"o":37.54,"t":"2025-09-11T04:00:00Z","v":420684,"vw":38.780526},{"c":39.73,"h":40.24,"l":37.6569,"n":3433,"o":38.22,"t":"2025-09-12T04:00:00Z","v":368799,"vw":38.973059},{"c":43.26,"h":43.4,"l":41,"n":5976,"o":42.07,"t":"2025-09-15T04:00:00Z","v":573257,"vw":42.509614},{"c":42.38,"h":43.76,"l":39.9518,"n":6115,"o":43.69,"t":"2025-09-16T04:00:00Z","v":644312,"vw":41.212748},{"c":41.45,"h":42.4,"l":38.35,"n":7352,"o":41.71,"t":"2025-09-17T04:00:00Z","v":887780,"vw":40.625644},{"c":44.4,"h":45.82,"l":41.33,"n":8952,"o":42.75,"t":"2025-09-18T04:00:00Z","v":771929,"vw":44.079111},{"c":48.76,"h":49.13,"l":44.94,"n":7771,"o":44.94,"t":"2025-09-19T04:00:00Z","v":652005,"vw":47.774117},{"c":49.72,"h":51.4,"l":47.01,"n":7137,"o":48.01,"t":"2025-09-22T04:00:00Z","v":590356,"vw":50.295754},{"c":47.36,"h":50.84,"l":46.6085,"n":5262,"o":49.44,"t":"2025-09-23T04:00:00Z","v":386254,"vw":48.646207},{"c":45.23,"h":48.895,"l":44.86,"n":4928,"o":48.42,"t":"2025-09-24T04:00:00Z","v":540051,"vw":46.346817},{"c":44.1,"h":45.87,"l":40.73,"n":5054,"o":42.77,"t":"2025-09-25T04:00:00Z","v":483624,"vw":43.75765},{"c":43.65,"h":45.16,"l":42.35,"n":3108,"o":44.92,"t":"2025-09-26T04:00:00Z","v":292697,"vw":43.474259},{"c":42.3,"h":45.5648,"l":40.94,"n":6662,"o":44.83,"t":"2025-09-29T04:00:00Z","v":557493,"vw":42.089547},{"c":38.79,"h":42.19,"l":36.6708,"n":10840,"o":41.98,"t":"2025-09-30T04:00:00Z","v":940405,"vw":38.14162},{"c":36.86,"h":41.45,"l":36.53,"n":8873,"o":39.6,"t":"2025-10-01T04:00:00Z","v":777472,"vw":38.796359},{"c":37.56,"h":38.4299,"l":35.93,"n":8455,"o":38.37,"t":"2025-10-02T04:00:00Z","v":839933,"vw":37.036024},{"c":35.24,"h":37.9,"l":34.1,"n":12889,"o":37.9,"t":"2025-10-03T04:00:00Z","v":1206887,"vw":35.608927},{"c":38.38,"h":40.4571,"l":35.4,"n":16000,"o":36.65,"t":"2025-10-06T04:00:00Z","v":1717729,"vw":38.262677},{"c":43.4,"h":45.45,"l":39.26,"n":24717,"o":40.43,"t":"2025-10-07T04:00:00Z","v":2569391,"vw":42.270484},{"c":43.01,"h":45.01,"l":41.9,"n":12722,"o":44.54,"t":"2025-10-08T04:00:00Z","v":1306702,"vw":43.107931},{"c":44.24,"h":45.04,"l":42.1948,"n":8682,"o":43.14,"t":"2025-10-09T04:00:00Z","v":831047,"vw":43.627204},{"c":37.2,"h":48.4,"l":37.0628,"n":19257,"o":44.6,"t":"2025-10-10T04:00:00Z","v":1887147,"vw":42.663053},{"c":39.8846,"h":40.67,"l":38,"n":9055,"o":39.82,"t":"2025-10-13T04:00:00Z","v":797593,"vw":39.151914},{"c":41.89,"h":43.35,"l":35.7564,"n":8682,"o":37.84,"t":"2025-10-14T04:00:00Z","v":874528,"vw":40.342103},{"c":42.32,"h":45.5,"l":40.9403,"n":7046,"o":42.73,"t":"2025-10-15T04:00:00Z","v":852213,"vw":43.702237},{"c":38.01,"h":43.53,"l":37,"n":8727,"o":42.6,"t":"2025-10-16T04:00:00Z","v":860300,"vw":40.110898},{"c":37.73,"h":38.78,"l":36.32,"n":6679,"o":36.76,"t":"2025-10-17T04:00:00Z","v":754846,"vw":37.85433},{"c":43.8,"h":44.4999,"l":39.23,"n":7605,"o":39.51,"t":"2025-10-20T04:00:00Z","v":880142,"vw":42.461682},{"c":43.91,"h":44.92,"l":42.225,"n":4900,"o":43.42,"t":"2025-10-21T04:00:00Z","v":570072,"vw":43.566499},{"c":39.19,"h":44,"l":36.6909,"n":9996,"o":42.98,"t":"2025-10-22T04:00:00Z","v":1108321,"vw":39.223808},{"c":41.56,"h":43.102,"l":39.28,"n":5819,"o":39.83,"t":"2025-10-23T04:00:00Z","v":570876,"vw":41.697794},{"c":44.38,"h":46.89,"l":43.5,"n":8403,"o":43.66,"t":"2025-10-24T04:00:00Z","v":851957,"vw":45.359249},{"c":47.59,"h":47.9268,"l":45.2,"n":12311,"o":47.305,"t":"2025-10-27T04:00:00Z","v":1222391,"vw":46.969196},{"c":52.51,"h":53.54,"l":43.54,"n":37908,"o":50.445,"t":"2025-10-28T04:00:00Z","v":3626363,"vw":48.302616},{"c":49.9,"h":55.479,"l":47.48,"n":20270,"o":51.76,"t":"2025-10-29T04:00:00Z","v":1987699,"vw":50.574823},{"c":43.9,"h":49.8,"l":43.78,"n":9053,"o":48.5,"t":"2025-10-30T04:00:00Z","v":845967,"vw":46.207415},{"c":45.81,"h":46.265,"l":42.265,"n":6874,"o":45.66,"t":"2025-10-31T04:00:00Z","v":715690,"vw":44.126437},{"c":48.57,"h":50.45,"l":44.68,"n":7630,"o":45.515,"t":"2025-11-03T05:00:00Z","v":811610,"vw":47.645207},{"c":44.6,"h":49.1152,"l":42.5001,"n":7937,"o":44.22,"t":"2025-11-04T05:00:00Z","v":902679,"vw":46.494093},{"c":46.64,"h":47.634,"l":43.5201,"n":5132,"o":45.16,"t":"2025-11-05T05:00:00Z","v":589393,"vw":45.703147},{"c":37.67,"h":49.1,"l":37.58,"n":13238,"o":46.97,"t":"2025-11-06T05:00:00Z","v":1342244,"vw":42.444806},{"c":40.58,"h":40.58,"l":33.5,"n":10819,"o":35.63,"t":"2025-11-07T05:00:00Z","v":1075307,"vw":36.2461},{"c":47.13,"h":48.3747,"l":42.31,"n":14203,"o":42.955,"t":"2025-11-10T05:00:00Z","v":1313577,"vw":45.897948},{"c":48.44,"h":48.49,"l":45,"n":7907,"o":46.03,"t":"2025-11-11T05:00:00Z","v":725507,"vw":46.983181},{"c":52.29,"h":53.91,"l":48.3701,"n":15643,"o":49.2,"t":"2025-11-12T05:00:00Z","v":1369438,"vw":51.094663},{"c":39.9,"h":50.63,"l":39.0701,"n":15282,"o":50.57,"t":"2025-11-13T05:00:00Z","v":1550197,"vw":43.001381},{"c":38.15,"h":41.66,"l":34.5893,"n":9548,"o":35.86,"t":"2025-11-14T05:00:00Z","v":1081434,"vw":39.495176},{"c":36.03,"h":38.52,"l":34.83,"n":5527,"o":37.68,"t":"2025-11-17T05:00:00Z","v":569454,"vw":36.399054},{"c":34.01,"h":35.9,"l":32.5901,"n":4786,"o":34.69,"t":"2025-11-18T05:00:00Z","v":518642,"vw":34.269012},{"c":35.22,"h":35.4799,"l":32.2,"n":4584,"o":34.55,"t":"2025-11-19T05:00:00Z","v":497665,"vw":34.028635},{"c":30.41,"h":40,"l":30,"n":7501,"o":38.12,"t":"2025-11-20T05:00:00Z","v":892951,"vw":35.133918},{"c":31.07,"h":31.6291,"l":27,"n":6605,"o":29.67,"t":"2025-11-21T05:00:00Z","v":928525,"vw":29.653619},{"c":36.365,"h":36.89,"l":32.1205,"n":4409,"o":32.46,"t":"2025-11-24T05:00:00Z","v":408908,"vw":34.568007},{"c":38.95,"h":39.2051,"l":34.37,"n":4196,"o":35.39,"t":"2025-11-25T05:00:00Z","v":455635,"vw":36.552073},{"c":39.33,"h":41.33,"l":38.79,"n":4104,"o":39.985,"t":"2025-11-26T05:00:00Z","v":443271,"vw":40.043711},{"c":42.57,"h":42.68,"l":39.14,"n":2414,"o":40.125,"t":"2025-11-28T05:00:00Z","v":299191,"vw":41.21419},{"c":40.58,"h":42.533,"l":39.7,"n":3347,"o":39.93,"t":"2025-12-01T05:00:00Z","v":356980,"vw":41.300753},{"c":41.96,"h":44.5,"l":41.5,"n":4707,"o":41.69,"t":"2025-12-02T05:00:00Z","v":544357,"vw":43.070397},{"c":40.6286,"h":43.134,"l":40.58,"n":3685,"o":41.78,"t":"2025-12-03T05:00:00Z","v":360660,"vw":41.774032},{"c":42.0753,"h":42.3,"l":39,"n":5038,"o":40.64,"t":"2025-12-04T05:00:00Z","v":486434,"vw":40.69553},{"c":36.91,"h":37.37,"l":34.5674,"n":17549,"o":35.8,"t":"2025-12-05T05:00:00Z","v":1472765,"vw":36.160384},{"c":36.34,"h":36.93,"l":34.91,"n":5231,"o":36.74,"t":"2025-12-08T05:00:00Z","v":470578,"vw":35.994279},{"c":34.28,"h":35.9699,"l":33.58,"n":5070,"o":35.6,"t":"2025-12-09T05:00:00Z","v":601901,"vw":34.818194},{"c":34.99,"h":36.455,"l":33.4209,"n":4324,"o":33.875,"t":"2025-12-10T05:00:00Z","v":534215,"vw":35.102866},{"c":34.7197,"h":35.3941,"l":33.6,"n":2612,"o":34.33,"t":"2025-12-11T05:00:00Z","v":260400,"vw":34.457098},{"c":35.32,"h":35.9,"l":32.6,"n":3713,"o":34.95,"t":"2025-12-12T05:00:00Z","v":357891,"vw":34.285225},{"c":31.55,"h":35.81,"l":31.48,"n":3948,"o":35.81,"t":"2025-12-15T05:00:00Z","v":291564,"vw":33.190611},{"c":33.3903,"h":33.76,"l":31.43,"n":2570,"o":31.43,"t":"2025-12-16T05:00:00Z","v":339810,"vw":32.892464},{"c":30.15,"h":33.95,"l":29.82,"n":4917,"o":33.62,"t":"2025-12-17T05:00:00Z","v":453466,"vw":31.50311},{"c":32.47,"h":33.5,"l":31.6912,"n":3033,"o":32.19,"t":"2025-12-18T05:00:00Z","v":311381,"vw":32.771596},{"c":34.75,"h":35.05,"l":32.4895,"n":3497,"o":33.18,"t":"2025-12-19T05:00:00Z","v":364204,"vw":33.995217},{"c":35.09,"h":35.68,"l":34.4,"n":3552,"o":35.67,"t":"2025-12-22T05:00:00Z","v":285946,"vw":35.089169},{"c":34.59,"h":35,"l":33.75,"n":2408,"o":34.49,"t":"2025-12-23T05:00:00Z","v":185707,"vw":34.417912},{"c":35.2684,"h":35.45,"l":34.245,"n":1702,"o":34.65,"t":"2025-12-24T05:00:00Z","v":147545,"vw":35.033453},{"c":34.15,"h":35.4,"l":34.11,"n":2383,"o":35.36,"t":"2025-12-26T05:00:00Z","v":173581,"vw":34.793755},{"c":33.53,"h":35.05,"l":33.43,"n":2561,"o":33.68,"t":"2025-12-29T05:00:00Z","v":169381,"vw":33.951768},{"c":29.32,"h":30.8,"l":29.25,"n":8692,"o":30.59,"t":"2025-12-30T05:00:00Z","v":796226,"vw":29.938473},{"c":28.41,"h":30.025,"l":28.19,"n":3332,"o":29.47,"t":"2025-12-31T05:00:00Z","v":294998,"vw":28.930146},{"c":31.19,"h":31.27,"l":27.59,"n":4392,"o":29.45,"t":"2026-01-02T05:00:00Z","v":439984,"vw":29.48537},{"c":35.29,"h":36.57,"l":31.54,"n":7580,"o":32.01,"t":"2026-01-05T05:00:00Z","v":635026,"vw":34.714328},{"c":29.81,"h":35.26,"l":27.45,"n":20772,"o":35.12,"t":"2026-01-06T05:00:00Z","v":1864566,"vw":29.573375},{"c":29.79,"h":30.1499,"l":28.4,"n":5310,"o":29.42,"t":"2026-01-07T05:00:00Z","v":513439,"vw":29.291071},{"c":31.27,"h":32.01,"l":28.855,"n":5292,"o":29.45,"t":"2026-01-08T05:00:00Z","v":706474,"vw":30.657456},{"c":30.59,"h":32.7001,"l":30.25,"n":4890,"o":31.55,"t":"2026-01-09T05:00:00Z","v":582075,"vw":31.583553},{"c":28.7722,"h":30.28,"l":27.91,"n":6406,"o":30.16,"t":"2026-01-12T05:00:00Z","v":764144,"vw":29.051454},{"c":29.9099,"h":30.042,"l":28,"n":4763,"o":29.01,"t":"2026-01-13T05:00:00Z","v":519268,"vw":29.018269},{"c":28.844,"h":29.74,"l":27.21,"n":4530,"o":29.55,"t":"2026-01-14T05:00:00Z","v":479973,"vw":28.122755},{"c":28.4,"h":30.25,"l":27.85,"n":5463,"o":29.18,"t":"2026-01-15T05:00:00Z","v":619365,"vw":29.139202},{"c":27.5955,"h":28.9999,"l":27.4,"n":3813,"o":28.505,"t":"2026-01-16T05:00:00Z","v":385788,"vw":27.939254},{"c":26.29,"h":28.0562,"l":25.73,"n":3874,"o":26.19,"t":"2026-01-20T05:00:00Z","v":389142,"vw":26.786771},{"c":26.57,"h":27.4,"l":25.13,"n":3642,"o":26.34,"t":"2026-01-21T05:00:00Z","v":430247,"vw":26.22407},{"c":27.51,"h":28.06,"l":27.3005,"n":2564,"o":27.66,"t":"2026-01-22T05:00:00Z","v":214878,"vw":27.658787},{"c":26.9,"h":27.46,"l":26.41,"n":2933,"o":27.25,"t":"2026-01-23T05:00:00Z","v":359566,"vw":26.956658},{"c":26.79,"h":28.01,"l":26.7362,"n":2857,"o":27,"t":"2026-01-26T05:00:00Z","v":275171,"vw":27.212157},{"c":26.09,"h":27.02,"l":25.593,"n":3666,"o":27.02,"t":"2026-01-27T05:00:00Z","v":342177,"vw":26.160043},{"c":24.3,"h":26.7,"l":24.26,"n":4943,"o":26.17,"t":"2026-01-28T05:00:00Z","v":445608,"vw":25.232811},{"c":23.78,"h":25.3,"l":23.2072,"n":5529,"o":24.68,"t":"2026-01-29T05:00:00Z","v":808308,"vw":24.065588},{"c":20.78,"h":25.89,"l":19.84,"n":16921,"o":25.79,"t":"2026-01-30T05:00:00Z","v":1952719,"vw":21.752745},{"c":19.43,"h":20.6799,"l":19.024,"n":6020,"o":20.19,"t":"2026-02-02T05:00:00Z","v":663749,"vw":19.850025},{"c":18.86,"h":21.66,"l":17.57,"n":7392,"o":21.06,"t":"2026-02-03T05:00:00Z","v":880473,"vw":19.076118},{"c":17.09,"h":18.85,"l":15.95,"n":5272,"o":18.37,"t":"2026-02-04T05:00:00Z","v":611022,"vw":17.026946},{"c":14.97,"h":16.455,"l":14.51,"n":4737,"o":16.26,"t":"2026-02-05T05:00:00Z","v":781882,"vw":15.224898},{"c":17.1,"h":17.55,"l":15.835,"n":4398,"o":16.25,"t":"2026-02-06T05:00:00Z","v":617719,"vw":16.882827},{"c":17.89,"h":18.26,"l":17,"n":3475,"o":17.64,"t":"2026-02-09T05:00:00Z","v":528752,"vw":17.787167},{"c":17.59,"h":18.92,"l":17.36,"n":3125,"o":17.42,"t":"2026-02-10T05:00:00Z","v":389521,"vw":18.120946},{"c":16.57,"h":17.45,"l":15.87,"n":3321,"o":17.45,"t":"2026-02-11T05:00:00Z","v":455889,"vw":16.400353},{"c":14.52,"h":16.74,"l":14.12,"n":3960,"o":16.73,"t":"2026-02-12T05:00:00Z","v":502679,"vw":14.923079},{"c":14.96,"h":15.32,"l":14.3,"n":2329,"o":14.48,"t":"2026-02-13T05:00:00Z","v":263078,"vw":14.947611},{"c":14.8,"h":15.26,"l":14.195,"n":2281,"o":14.7,"t":"2026-02-17T05:00:00Z","v":242074,"vw":14.876731},{"c":14.84,"h":15.5,"l":14.32,"n":2093,"o":14.81,"t":"2026-02-18T05:00:00Z","v":350941,"vw":15.087452},{"c":14.45,"h":14.7171,"l":13.93,"n":2948,"o":14.48,"t":"2026-02-19T05:00:00Z","v":337317,"vw":14.218804},{"c":13.97,"h":14.18,"l":13.26,"n":3542,"o":14.06,"t":"2026-02-20T05:00:00Z","v":505244,"vw":13.735444},{"c":12.84,"h":13.5663,"l":11.8801,"n":4837,"o":13.56,"t":"2026-02-23T05:00:00Z","v":759669,"vw":12.598453},{"c":13.42,"h":13.52,"l":12.4,"n":2485,"o":12.51,"t":"2026-02-24T05:00:00Z","v":420814,"vw":13.169578},{"c":14.36,"h":14.79,"l":13.81,"n":3374,"o":14.2,"t":"2026-02-25T05:00:00Z","v":608929,"vw":14.287316},{"c":14.04,"h":14.7,"l":13.84,"n":3094,"o":14.22,"t":"2026-02-26T05:00:00Z","v":447064,"vw":14.270182},{"c":12.07,"h":12.6,"l":11.42,"n":7093,"o":12.57,"t":"2026-02-27T05:00:00Z","v":935366,"vw":11.921058},{"c":12.9,"h":12.9,"l":11.16,"n":4666,"o":11.26,"t":"2026-03-02T05:00:00Z","v":680450,"vw":12.223622},{"c":13.19,"h":13.74,"l":11.9,"n":5420,"o":12.39,"t":"2026-03-03T05:00:00Z","v":1195745,"vw":12.939321},{"c":13.3226,"h":14.1,"l":13.1705,"n":4744,"o":13.82,"t":"2026-03-04T05:00:00Z","v":1088939,"vw":13.626864},{"c":14.05,"h":14.4199,"l":13.23,"n":4455,"o":13.27,"t":"2026-03-05T05:00:00Z","v":917810,"vw":13.837787},{"c":13.6,"h":14.05,"l":12.41,"n":5773,"o":12.98,"t":"2026-03-06T05:00:00Z","v":1052805,"vw":13.320781},{"c":13.38,"h":13.5854,"l":11.9319,"n":4240,"o":12.69,"t":"2026-03-09T04:00:00Z","v":870829,"vw":12.511466},{"c":12.66,"h":13.6845,"l":12.33,"n":3459,"o":13.56,"t":"2026-03-10T04:00:00Z","v":604701,"vw":12.91285},{"c":12.98,"h":13.4,"l":12.21,"n":3152,"o":12.75,"t":"2026-03-11T04:00:00Z","v":600645,"vw":12.755908},{"c":11.82,"h":13,"l":11.7055,"n":4524,"o":12.52,"t":"2026-03-12T04:00:00Z","v":742338,"vw":12.115207},{"c":11.8489,"h":12.39,"l":11.59,"n":2691,"o":11.97,"t":"2026-03-13T04:00:00Z","v":484901,"vw":11.979399},{"c":11.68,"h":12.29,"l":11.51,"n":3929,"o":12.23,"t":"2026-03-16T04:00:00Z","v":808233,"vw":11.774152},{"c":11.3525,"h":12.51,"l":10.2,"n":11498,"o":11.85,"t":"2026-03-17T04:00:00Z","v":1981039,"vw":11.135971},{"c":11.1,"h":12.2099,"l":11.08,"n":4627,"o":11.44,"t":"2026-03-18T04:00:00Z","v":793608,"vw":11.706188},{"c":10.97,"h":11.2,"l":10.3168,"n":5451,"o":10.52,"t":"2026-03-19T04:00:00Z","v":1023860,"vw":10.812261},{"c":10.7528,"h":11.35,"l":10.4443,"n":3581,"o":10.69,"t":"2026-03-20T04:00:00Z","v":836905,"vw":10.895787},{"c":10.99,"h":11.305,"l":10.6622,"n":3400,"o":10.98,"t":"2026-03-23T04:00:00Z","v":711395,"vw":11.026012},{"c":10.4189,"h":10.9,"l":10.19,"n":3183,"o":10.78,"t":"2026-03-24T04:00:00Z","v":780460,"vw":10.561701},{"c":10.27,"h":11.185,"l":10.2001,"n":3068,"o":10.88,"t":"2026-03-25T04:00:00Z","v":620696,"vw":10.641225},{"c":9.3888,"h":10.13,"l":9.31,"n":3701,"o":9.92,"t":"2026-03-26T04:00:00Z","v":701946,"vw":9.670748},{"c":8.6,"h":9.1539,"l":8.5416,"n":3547,"o":9.15,"t":"2026-03-27T04:00:00Z","v":717157,"vw":8.758849},{"c":8.5022,"h":8.98,"l":8.28,"n":2754,"o":8.83,"t":"2026-03-30T04:00:00Z","v":487262,"vw":8.554194},{"c":9.34,"h":9.5,"l":8.7,"n":2509,"o":8.82,"t":"2026-03-31T04:00:00Z","v":511406,"vw":9.125447},{"c":9.05,"h":9.81,"l":8.82,"n":2799,"o":9.79,"t":"2026-04-01T04:00:00Z","v":511562,"vw":9.151577},{"c":9.26,"h":9.31,"l":8.21,"n":2683,"o":8.47,"t":"2026-04-02T04:00:00Z","v":533852,"vw":8.654806},{"c":9.7372,"h":9.93,"l":9.29,"n":2948,"o":9.29,"t":"2026-04-06T04:00:00Z","v":539498,"vw":9.672281},{"c":9.5339,"h":9.79,"l":9.31,"n":2067,"o":9.59,"t":"2026-04-07T04:00:00Z","v":329686,"vw":9.569913},{"c":10.01,"h":11.53,"l":9.74,"n":4365,"o":11.42,"t":"2026-04-08T04:00:00Z","v":973155,"vw":10.292705},{"c":9.71,"h":9.93,"l":9.3,"n":3183,"o":9.92,"t":"2026-04-09T04:00:00Z","v":516474,"vw":9.66603},{"c":9.66,"h":9.95,"l":9.5012,"n":2170,"o":9.72,"t":"2026-04-10T04:00:00Z","v":463575,"vw":9.669933},{"c":10.65,"h":10.65,"l":9.35,"n":3028,"o":9.37,"t":"2026-04-13T04:00:00Z","v":604717,"vw":10.119188},{"c":11.73,"h":11.9001,"l":11.12,"n":3922,"o":11.25,"t":"2026-04-14T04:00:00Z","v":792974,"vw":11.63445},{"c":12.88,"h":12.8894,"l":12.03,"n":5317,"o":12.4,"t":"2026-04-15T04:00:00Z","v":985509,"vw":12.419861},{"c":13.19,"h":13.97,"l":12.642,"n":5941,"o":13.96,"t":"2026-04-16T04:00:00Z","v":1161645,"vw":13.224935},{"c":13.72,"h":14.6689,"l":13.655,"n":6287,"o":13.89,"t":"2026-04-17T04:00:00Z","v":1239583,"vw":14.165974},{"c":13.78,"h":13.9966,"l":13.22,"n":3441,"o":13.35,"t":"2026-04-20T04:00:00Z","v":617904,"vw":13.59892},{"c":12.81,"h":14.14,"l":12.66,"n":7688,"o":13.7,"t":"2026-04-21T04:00:00Z","v":1104507,"vw":13.426803},{"c":13.12,"h":13.66,"l":12.949,"n":7053,"o":13.42,"t":"2026-04-22T04:00:00Z","v":923397,"vw":13.150323},{"c":12.1,"h":12.89,"l":11.5709,"n":4248,"o":12.65,"t":"2026-04-23T04:00:00Z","v":671612,"vw":12.227004},{"c":12.27,"h":12.4,"l":11.9,"n":4102,"o":12.28,"t":"2026-04-24T04:00:00Z","v":610673,"vw":12.17736},{"c":12.69,"h":13.191,"l":12.15,"n":5666,"o":12.25,"t":"2026-04-27T04:00:00Z","v":879156,"vw":12.740609},{"c":12.13,"h":12.79,"l":12,"n":5806,"o":12.13,"t":"2026-04-28T04:00:00Z","v":876439,"vw":12.426123},{"c":8.39,"h":9.73,"l":8.355,"n":37716,"o":9.71,"t":"2026-04-29T04:00:00Z","v":5866399,"vw":8.889035},{"c":8.98,"h":9.2696,"l":8.39,"n":11029,"o":8.63,"t":"2026-04-30T04:00:00Z","v":2134130,"vw":8.840307},{"c":9.34,"h":9.74,"l":8.72,"n":12294,"o":9.1,"t":"2026-05-01T04:00:00Z","v":1960446,"vw":9.276347},{"c":9.08,"h":9.72,"l":8.99,"n":10657,"o":9.365,"t":"2026-05-04T04:00:00Z","v":1671877,"vw":9.347802},{"c":8.87,"h":9.18,"l":8.778,"n":5490,"o":9.01,"t":"2026-05-05T04:00:00Z","v":1300056,"vw":8.955995},{"c":9.14,"h":9.385,"l":8.83,"n":6272,"o":9.04,"t":"2026-05-06T04:00:00Z","v":1389080,"vw":9.040193},{"c":8.83,"h":9.326,"l":8.64,"n":6900,"o":9.15,"t":"2026-05-07T04:00:00Z","v":1708869,"vw":8.989537},{"c":8.52,"h":8.88,"l":8.28,"n":6818,"o":8.85,"t":"2026-05-08T04:00:00Z","v":1480754,"vw":8.498511},{"c":9.0851,"h":9.13,"l":8.605,"n":7855,"o":8.61,"t":"2026-05-11T04:00:00Z","v":1782598,"vw":8.900189},{"c":8.7011,"h":9.1498,"l":8.27,"n":7519,"o":8.86,"t":"2026-05-12T04:00:00Z","v":1306577,"vw":8.660719},{"c":8.01,"h":8.455,"l":7.92,"n":9731,"o":8.45,"t":"2026-05-13T04:00:00Z","v":1757023,"vw":8.102484},{"c":8.76,"h":8.795,"l":7.93,"n":7615,"o":8.015,"t":"2026-05-14T04:00:00Z","v":1546266,"vw":8.411049},{"c":8.27,"h":8.53,"l":8.05,"n":4831,"o":8.37,"t":"2026-05-15T04:00:00Z","v":1127887,"vw":8.292264},{"c":8.37,"h":9.039,"l":8.01,"n":5678,"o":8.17,"t":"2026-05-18T04:00:00Z","v":1237523,"vw":8.438935},{"c":7.86,"h":8.31,"l":7.56,"n":6546,"o":8.3,"t":"2026-05-19T04:00:00Z","v":1299715,"vw":7.844962},{"c":8.32,"h":8.378,"l":7.675,"n":4927,"o":8.02,"t":"2026-05-20T04:00:00Z","v":1106651,"vw":8.119473},{"c":8.29,"h":8.42,"l":7.99,"n":8774,"o":8.25,"t":"2026-05-21T04:00:00Z","v":1674432,"vw":8.183959},{"c":8.25,"h":8.5667,"l":7.97,"n":5234,"o":8.31,"t":"2026-05-22T04:00:00Z","v":1075150,"vw":8.204979},{"c":8.62,"h":9.63,"l":8.5,"n":10673,"o":9.09,"t":"2026-05-26T04:00:00Z","v":2695982,"vw":8.800071},{"c":8.82,"h":9.3696,"l":8.655,"n":7908,"o":8.68,"t":"2026-05-27T04:00:00Z","v":1931677,"vw":9.028718},{"c":9.7,"h":9.8,"l":8.4309,"n":8938,"o":8.57,"t":"2026-05-28T04:00:00Z","v":2008673,"vw":9.340098},{"c":11.11,"h":11.505,"l":10.4801,"n":24338,"o":11.13,"t":"2026-05-29T04:00:00Z","v":5537861,"vw":11.054437},{"c":11.52,"h":11.7699,"l":10.42,"n":9894,"o":11.01,"t":"2026-06-01T04:00:00Z","v":2079789,"vw":11.151598},{"c":10.47,"h":11.08,"l":10.15,"n":8082,"o":10.855,"t":"2026-06-02T04:00:00Z","v":1609766,"vw":10.608378},{"c":9.21,"h":10.12,"l":9.11,"n":8843,"o":10,"t":"2026-06-03T04:00:00Z","v":1606467,"vw":9.382188},{"c":9.71,"h":9.82,"l":9.12,"n":6080,"o":9.23,"t":"2026-06-04T04:00:00Z","v":1214279,"vw":9.592406},{"c":8.44,"h":9.51,"l":8.05,"n":8112,"o":9.27,"t":"2026-06-05T04:00:00Z","v":1590015,"vw":8.57014},{"c":8.9271,"h":9.08,"l":8.36,"n":4634,"o":8.57,"t":"2026-06-08T04:00:00Z","v":1096719,"vw":8.816016},{"c":8.8948,"h":9.57,"l":8.01,"n":9168,"o":8.88,"t":"2026-06-09T04:00:00Z","v":1906282,"vw":8.822178},{"c":8.23,"h":9.13,"l":8.2,"n":5041,"o":8.61,"t":"2026-06-10T04:00:00Z","v":952532,"vw":8.63535},{"c":9.04,"h":9.06,"l":8.01,"n":7182,"o":8.145,"t":"2026-06-11T04:00:00Z","v":1703949,"vw":8.410353},{"c":8.96,"h":9.29,"l":8.5706,"n":3837,"o":9.24,"t":"2026-06-12T04:00:00Z","v":853577,"vw":8.894557},{"c":9.5065,"h":9.85,"l":9.4,"n":6091,"o":9.685,"t":"2026-06-15T04:00:00Z","v":1206670,"vw":9.631541},{"c":10.16,"h":10.56,"l":9.52,"n":9825,"o":9.63,"t":"2026-06-16T04:00:00Z","v":2341150,"vw":10.107826},{"c":9.8,"h":11.29,"l":9.755,"n":14549,"o":10.28,"t":"2026-06-17T04:00:00Z","v":2978148,"vw":10.764768},{"c":10.36,"h":10.43,"l":9.639,"n":14653,"o":10.23,"t":"2026-06-18T04:00:00Z","v":3667314,"vw":10.123041},{"c":9.42,"h":10.51,"l":9.38,"n":6766,"o":9.98,"t":"2026-06-22T04:00:00Z","v":1625941,"vw":9.893301},{"c":9.61,"h":10.0399,"l":9,"n":7413,"o":9,"t":"2026-06-23T04:00:00Z","v":1111728,"vw":9.741387},{"c":9.65,"h":10.87,"l":9.48,"n":10199,"o":9.5,"t":"2026-06-24T04:00:00Z","v":2027800,"vw":10.28351},{"c":9.61,"h":9.9098,"l":9.09,"n":6094,"o":9.76,"t":"2026-06-25T04:00:00Z","v":978025,"vw":9.575752},{"c":10.26,"h":10.33,"l":9.25,"n":5383,"o":9.25,"t":"2026-06-26T04:00:00Z","v":1102431,"vw":9.938257},{"c":10.56,"h":10.71,"l":9.81,"n":4758,"o":10.59,"t":"2026-06-29T04:00:00Z","v":863613,"vw":10.33071},{"c":10.2843,"h":10.625,"l":10.035,"n":5713,"o":10.44,"t":"2026-06-30T04:00:00Z","v":948688,"vw":10.360319},{"c":10.835,"h":11.29,"l":10.3,"n":9229,"o":10.42,"t":"2026-07-01T04:00:00Z","v":1622713,"vw":10.876393},{"c":10.61,"h":11.69,"l":10.0301,"n":8106,"o":11.14,"t":"2026-07-02T04:00:00Z","v":1505785,"vw":10.692542},{"c":11,"h":11.6,"l":10.68,"n":6451,"o":10.68,"t":"2026-07-06T04:00:00Z","v":1684151,"vw":11.204779},{"c":10,"h":11.16,"l":9.9301,"n":7169,"o":11.01,"t":"2026-07-07T04:00:00Z","v":1321505,"vw":10.397677},{"c":9.96,"h":9.97,"l":9.23,"n":5067,"o":9.49,"t":"2026-07-08T04:00:00Z","v":771548,"vw":9.553956},{"c":10.94,"h":10.95,"l":9.95,"n":5337,"o":9.95,"t":"2026-07-09T04:00:00Z","v":1384684,"vw":10.545063},{"c":11.13,"h":12.23,"l":10.93,"n":8666,"o":11.46,"t":"2026-07-10T04:00:00Z","v":1830211,"vw":11.423777},{"c":10.33,"h":11.6299,"l":10.25,"n":5162,"o":11.34,"t":"2026-07-13T04:00:00Z","v":914613,"vw":10.699445},{"c":10.81,"h":11.12,"l":10.33,"n":3910,"o":10.41,"t":"2026-07-14T04:00:00Z","v":719022,"vw":10.850414},{"c":10.04,"h":11.3,"l":9.9,"n":4641,"o":11.08,"t":"2026-07-15T04:00:00Z","v":906783,"vw":10.283714},{"c":9.41,"h":10.045,"l":9.28,"n":4687,"o":9.9,"t":"2026-07-16T04:00:00Z","v":955872,"vw":9.696597},{"c":9.3386,"h":9.64,"l":8.46,"n":5127,"o":8.87,"t":"2026-07-17T04:00:00Z","v":916675,"vw":8.997295},{"c":9.06,"h":9.47,"l":8.98,"n":3133,"o":9.47,"t":"2026-07-20T04:00:00Z","v":558362,"vw":9.184038},{"c":9.69,"h":9.705,"l":9.09,"n":3289,"o":9.11,"t":"2026-07-21T04:00:00Z","v":754162,"vw":9.313308},{"c":9.08,"h":9.62,"l":8.945,"n":3607,"o":9.53,"t":"2026-07-22T04:00:00Z","v":648759,"vw":9.154052},{"c":8.62,"h":9.02,"l":8.415,"n":3760,"o":8.92,"t":"2026-07-23T04:00:00Z","v":1062385,"vw":8.680271},{"c":8.41,"h":8.76,"l":8.26,"n":2870,"o":8.665,"t":"2026-07-24T04:00:00Z","v":857824,"vw":8.486842},{"c":8.81,"h":9.405,"l":8.64,"n":4040,"o":8.86,"t":"2026-07-27T04:00:00Z","v":1326620,"vw":8.956002},{"c":8.64,"h":8.765,"l":8.07,"n":6777,"o":8.51,"t":"2026-07-28T04:00:00Z","v":1148238,"vw":8.397189},{"c":7.11,"h":7.65,"l":6.745,"n":24122,"o":7.365,"t":"2026-07-29T04:00:00Z","v":4897990,"vw":7.096466},{"c":8.21,"h":8.245,"l":7.11,"n":7493,"o":7.16,"t":"2026-07-30T04:00:00Z","v":1742685,"vw":7.757193},{"c":8.07,"h":8.26,"l":7.605,"n":7990,"o":8.22,"t":"2026-07-31T04:00:00Z","v":1427101,"vw":7.944953},{"c":9.75,"h":9.81,"l":8.22,"n":8917,"o":8.29,"t":"2026-08-03T04:00:00Z","v":1608143,"vw":9.159689},{"c":10.48,"h":10.49,"l":9.86,"n":9875,"o":9.975,"t":"2026-08-04T04:00:00Z","v":1092060,"vw":10.178288},{"c":9.98,"h":10.6451,"l":9.96,"n":6179,"o":10.56,"t":"2026-08-05T04:00:00Z","v":786568,"vw":10.305758},{"c":9.79,"h":10.225,"l":9.58,"n":4872,"o":9.64,"t":"2026-08-06T04:00:00Z","v":610892,"vw":9.950062},{"c":10.09,"h":10.245,"l":9.71,"n":4041,"o":10.17,"t":"2026-08-07T04:00:00Z","v":631127,"vw":9.98285},{"c":9.79,"h":10.12,"l":9.64,"n":5862,"o":10.035,"t":"2026-08-10T04:00:00Z","v":658780,"vw":9.849405},{"c":9.64,"h":10.09,"l":9.4723,"n":4618,"o":9.88,"t":"2026-08-11T04:00:00Z","v":444947,"vw":9.726725},{"c":9.59,"h":10.089,"l":9.285,"n":9770,"o":10.089,"t":"2026-08-12T04:00:00Z","v":1068421,"vw":9.542159},{"c":10.08,"h":10.34,"l":9.53,"n":7568,"o":9.78,"t":"2026-08-13T04:00:00Z","v":1434571,"vw":9.880317},{"c":9.93,"h":10.24,"l":9.9205,"n":3059,"o":10.125,"t":"2026-08-14T04:00:00Z","v":474084,"vw":10.058015},{"c":9.97,"h":10.65,"l":9.81,"n":7087,"o":10.34,"t":"2026-08-17T04:00:00Z","v":1086319,"vw":10.057518},{"c":9.25,"h":9.94,"l":9.22,"n":7491,"o":9.545,"t":"2026-08-18T04:00:00Z","v":967532,"vw":9.5501},{"c":10.05,"h":10.33,"l":9.41,"n":6378,"o":9.41,"t":"2026-08-19T04:00:00Z","v":1179433,"vw":9.987577},{"c":9.45,"h":10.63,"l":9.2605,"n":6887,"o":10.56,"t":"2026-08-20T04:00:00Z","v":1112681,"vw":9.594303},{"c":10.51,"h":10.77,"l":9.62,"n":8890,"o":9.73,"t":"2026-08-21T04:00:00Z","v":1309871,"vw":10.42557},{"c":9.73,"h":10.468,"l":9.72,"n":7848,"o":10.3,"t":"2026-08-24T04:00:00Z","v":1083226,"vw":10.105518},{"c":10.55,"h":10.57,"l":9.58,"n":8292,"o":9.78,"t":"2026-08-25T04:00:00Z","v":1142258,"vw":10.285721},{"c":10.37,"h":10.909,"l":10.221,"n":6549,"o":10.55,"t":"2026-08-26T04:00:00Z","v":1003786,"vw":10.473833},{"c":10.73,"h":11.05,"l":10.09,"n":8484,"o":10.53,"t":"2026-08-27T04:00:00Z","v":943858,"vw":10.752146},{"c":9.51,"h":11.055,"l":9.44,"n":13870,"o":10.78,"t":"2026-08-28T04:00:00Z","v":1586993,"vw":9.907142},{"c":9.28,"h":9.345,"l":8.93,"n":5653,"o":9.16,"t":"2026-08-31T04:00:00Z","v":763189,"vw":9.17191},{"c":8.4016,"h":9.0399,"l":8.345,"n":8586,"o":8.95,"t":"2026-09-01T04:00:00Z","v":1452429,"vw":8.665325},{"c":9.18,"h":9.265,"l":8.275,"n":7425,"o":8.42,"t":"2026-09-02T04:00:00Z","v":1417499,"vw":8.986734},{"c":9.85,"h":10.06,"l":9.33,"n":9568,"o":9.33,"t":"2026-09-03T04:00:00Z","v":1429043,"vw":9.756148},{"c":9.5359,"h":9.645,"l":9.26,"n":8674,"o":9.45,"t":"2026-09-04T04:00:00Z","v":1118243,"vw":9.441055},{"c":9.28,"h":9.645,"l":9.185,"n":8045,"o":9.51,"t":"2026-09-08T04:00:00Z","v":1100773,"vw":9.425277},{"c":8.6,"h":9.26,"l":8.595,"n":8795,"o":9.24,"t":"2026-09-09T04:00:00Z","v":1326395,"vw":8.844521},{"c":8.45,"h":8.635,"l":8.2,"n":5614,"o":8.3,"t":"2026-09-10T04:00:00Z","v":858944,"vw":8.480377},{"c":8.57,"h":8.74,"l":8.36,"n":3098,"o":8.59,"t":"2026-09-11T04:00:00Z","v":685357,"vw":8.528722},{"c":8.86,"h":8.975,"l":8.24,"n":4391,"o":8.24,"t":"2026-09-14T04:00:00Z","v":833857,"vw":8.709054},{"c":8.31,"h":8.81,"l":8.16,"n":3728,"o":8.76,"t":"2026-09-15T04:00:00Z","v":730215,"vw":8.428819},{"c":8.0498,"h":8.37,"l":7.769,"n":4812,"o":8.33,"t":"2026-09-16T04:00:00Z","v":1077367,"vw":8.062009},{"c":7.95,"h":8.52,"l":7.925,"n":4607,"o":8.46,"t":"2026-09-17T04:00:00Z","v":1143581,"vw":8.063363},{"c":8.16,"h":8.24,"l":7.88,"n":4339,"o":8.05,"t":"2026-09-18T04:00:00Z","v":1243256,"vw":8.116496},{"c":8.1529,"h":8.67,"l":8.0203,"n":5481,"o":8.62,"t":"2026-09-21T04:00:00Z","v":1724363,"vw":8.1742},{"c":8.36,"h":9.09,"l":8.19,"n":14927,"o":9.05,"t":"2026-09-22T04:00:00Z","v":4349538,"vw":8.409147},{"c":7.75,"h":8.28,"l":7.7,"n":8371,"o":8.25,"t":"2026-09-23T04:00:00Z","v":2125254,"vw":7.992061},{"c":7.96,"h":8.01,"l":7.41,"n":5892,"o":7.635,"t":"2026-09-24T04:00:00Z","v":1448891,"vw":7.685008},{"c":7.73,"h":8.055,"l":7.72,"n":3167,"o":7.91,"t":"2026-09-25T04:00:00Z","v":665544,"vw":7.858092},{"c":7.12,"h":7.575,"l":7.0801,"n":6501,"o":7.49,"t":"2026-09-28T04:00:00Z","v":2377277,"vw":7.234115},{"c":7.12,"h":7.37,"l":7.062,"n":4964,"o":7.25,"t":"2026-09-29T04:00:00Z","v":1432865,"vw":7.215598},{"c":6.91,"h":7.32,"l":6.91,"n":6402,"o":7.14,"t":"2026-09-30T04:00:00Z","v":1902289,"vw":7.089831},{"c":7.02,"h":7.191,"l":6.7603,"n":5511,"o":6.97,"t":"2026-10-01T04:00:00Z","v":1562277,"vw":6.951747},{"c":6.94,"h":7.37,"l":6.91,"n":5160,"o":7.27,"t":"2026-10-02T04:00:00Z","v":1338512,"vw":7.072188},{"c":7.08,"h":7.315,"l":6.92,"n":5360,"o":6.92,"t":"2026-10-05T04:00:00Z","v":1507024,"vw":7.136076},{"c":6.94,"h":7.28,"l":6.915,"n":3828,"o":7.17,"t":"2026-10-06T04:00:00Z","v":1404313,"vw":7.08881},{"c":6.83,"h":6.865,"l":6.66,"n":4567,"o":6.74,"t":"2026-10-07T04:00:00Z","v":1429068,"vw":6.764096},{"c":6.8,"h":6.82,"l":6.4895,"n":4832,"o":6.63,"t":"2026-10-08T04:00:00Z","v":2173702,"vw":6.5918},{"c":6.93,"h":6.98,"l":6.65,"n":3584,"o":6.89,"t":"2026-10-09T04:00:00Z","v":943437,"vw":6.877662},{"c":6.44,"h":6.83,"l":6.41,"n":4584,"o":6.67,"t":"2026-10-12T04:00:00Z","v":1461612,"vw":6.538273},{"c":6.43,"h":6.515,"l":6.3121,"n":3273,"o":6.35,"t":"2026-10-13T04:00:00Z","v":1038443,"vw":6.402563},{"c":5.57,"h":6.259,"l":5.3301,"n":9501,"o":6.18,"t":"2026-10-14T04:00:00Z","v":3409550,"vw":5.627889},{"c":6.23,"h":6.28,"l":5.32,"n":4898,"o":5.35,"t":"2026-10-15T04:00:00Z","v":1769401,"vw":5.769786},{"c":5.81,"h":6.615,"l":5.6299,"n":5020,"o":6.27,"t":"2026-10-16T04:00:00Z","v":1689490,"vw":6.119529},{"c":5.59,"h":5.93,"l":5.575,"n":3182,"o":5.93,"t":"2026-10-19T04:00:00Z","v":1138035,"vw":5.722083},{"c":5.9,"h":6.13,"l":5.51,"n":3825,"o":5.51,"t":"2026-10-20T04:00:00Z","v":1380028,"vw":5.912021},{"c":6.06,"h":6.22,"l":5.87,"n":3189,"o":6.02,"t":"2026-10-21T04:00:00Z","v":1002457,"vw":6.043112},{"c":5.96,"h":6.175,"l":5.81,"n":1851,"o":5.82,"t":"2026-10-22T04:00:00Z","v":526629,"vw":6.046309}],"volatilityBars":[{"c":8.4287,"h":8.4287,"l":8.25,"n":28,"o":8.25,"t":"2026-09-21T08:00:00Z","v":2895,"vw":8.379424},{"c":8.46,"h":8.46,"l":8.43,"n":3,"o":8.43,"t":"2026-09-21T08:15:00Z","v":453,"vw":8.443333},{"c":8.53,"h":8.53,"l":8.49,"n":49,"o":8.49,"t":"2026-09-21T08:30:00Z","v":6170,"vw":8.5016},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-21T08:45:00Z","v":500,"vw":8.5},{"c":8.53,"h":8.54,"l":8.5,"n":5,"o":8.51,"t":"2026-09-21T09:00:00Z","v":1489,"vw":8.51},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-21T09:15:00Z","v":400,"vw":8.48},{"c":8.47,"h":8.48,"l":8.47,"n":3,"o":8.48,"t":"2026-09-21T09:30:00Z","v":750,"vw":8.473333},{"c":8.48,"h":8.49,"l":8.48,"n":11,"o":8.48,"t":"2026-09-21T09:45:00Z","v":2000,"vw":8.480514},{"c":8.5,"h":8.5,"l":8.48,"n":10,"o":8.48,"t":"2026-09-21T10:00:00Z","v":2700,"vw":8.488148},{"c":8.52,"h":8.52,"l":8.5,"n":4,"o":8.51,"t":"2026-09-21T10:15:00Z","v":1530,"vw":8.51281},{"c":8.46,"h":8.52,"l":8.46,"n":4,"o":8.52,"t":"2026-09-21T10:30:00Z","v":520,"vw":8.48027},{"c":8.46,"h":8.49,"l":8.46,"n":40,"o":8.46,"t":"2026-09-21T11:00:00Z","v":10325,"vw":8.474929},{"c":8.4797,"h":8.48,"l":8.46,"n":5,"o":8.4669,"t":"2026-09-21T11:15:00Z","v":1055,"vw":8.468796},{"c":8.5085,"h":8.5085,"l":8.4604,"n":7,"o":8.4604,"t":"2026-09-21T11:30:00Z","v":898,"vw":8.493226},{"c":8.48,"h":8.52,"l":8.48,"n":11,"o":8.51,"t":"2026-09-21T11:45:00Z","v":2491,"vw":8.499438},{"c":8.48,"h":8.4939,"l":8.48,"n":5,"o":8.4939,"t":"2026-09-21T12:00:00Z","v":10666,"vw":8.480616},{"c":8.46,"h":8.4867,"l":8.46,"n":11,"o":8.4867,"t":"2026-09-21T12:15:00Z","v":2015,"vw":8.464656},{"c":8.5,"h":8.5,"l":8.47,"n":14,"o":8.47,"t":"2026-09-21T12:30:00Z","v":6850,"vw":8.49209},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-21T12:45:00Z","v":600,"vw":8.5},{"c":8.49,"h":8.51,"l":8.4807,"n":12,"o":8.4807,"t":"2026-09-21T13:00:00Z","v":2399,"vw":8.505831},{"c":8.64,"h":8.66,"l":8.54,"n":30,"o":8.55,"t":"2026-09-21T13:15:00Z","v":6149,"vw":8.609625},{"c":8.285,"h":8.67,"l":8.28,"n":520,"o":8.62,"t":"2026-09-21T13:30:00Z","v":109992,"vw":8.419011},{"c":8.07,"h":8.325,"l":8.0203,"n":537,"o":8.27,"t":"2026-09-21T13:45:00Z","v":195709,"vw":8.109975},{"c":8.14,"h":8.18,"l":8.05,"n":357,"o":8.06,"t":"2026-09-21T14:00:00Z","v":139208,"vw":8.131945},{"c":8.16,"h":8.2799,"l":8.11,"n":203,"o":8.115,"t":"2026-09-21T14:15:00Z","v":40736,"vw":8.181205},{"c":8.15,"h":8.18,"l":8.115,"n":269,"o":8.15,"t":"2026-09-21T14:30:00Z","v":141456,"vw":8.142662},{"c":8.19,"h":8.2199,"l":8.1371,"n":159,"o":8.1371,"t":"2026-09-21T14:45:00Z","v":52998,"vw":8.203964},{"c":8.22,"h":8.225,"l":8.165,"n":133,"o":8.17,"t":"2026-09-21T15:00:00Z","v":22898,"vw":8.189892},{"c":8.22,"h":8.265,"l":8.205,"n":136,"o":8.22,"t":"2026-09-21T15:15:00Z","v":30514,"vw":8.226998},{"c":8.225,"h":8.24,"l":8.2,"n":118,"o":8.215,"t":"2026-09-21T15:30:00Z","v":22345,"vw":8.220597},{"c":8.22,"h":8.27,"l":8.215,"n":176,"o":8.22,"t":"2026-09-21T15:45:00Z","v":41850,"vw":8.247417},{"c":8.2005,"h":8.235,"l":8.165,"n":308,"o":8.21,"t":"2026-09-21T16:00:00Z","v":91794,"vw":8.200669},{"c":8.17,"h":8.225,"l":8.165,"n":97,"o":8.215,"t":"2026-09-21T16:15:00Z","v":31882,"vw":8.185643},{"c":8.15,"h":8.1899,"l":8.135,"n":108,"o":8.17,"t":"2026-09-21T16:30:00Z","v":29924,"vw":8.165144},{"c":8.16,"h":8.17,"l":8.145,"n":80,"o":8.16,"t":"2026-09-21T16:45:00Z","v":13821,"vw":8.158806},{"c":8.14,"h":8.1665,"l":8.1301,"n":86,"o":8.155,"t":"2026-09-21T17:00:00Z","v":19715,"vw":8.150279},{"c":8.105,"h":8.14,"l":8.09,"n":114,"o":8.14,"t":"2026-09-21T17:15:00Z","v":26092,"vw":8.109868},{"c":8.125,"h":8.13,"l":8.095,"n":155,"o":8.105,"t":"2026-09-21T17:30:00Z","v":58137,"vw":8.106639},{"c":8.19,"h":8.19,"l":8.125,"n":258,"o":8.125,"t":"2026-09-21T17:45:00Z","v":99008,"vw":8.152725},{"c":8.18,"h":8.23,"l":8.165,"n":113,"o":8.185,"t":"2026-09-21T18:00:00Z","v":34088,"vw":8.190642},{"c":8.175,"h":8.2,"l":8.165,"n":121,"o":8.18,"t":"2026-09-21T18:15:00Z","v":36406,"vw":8.180788},{"c":8.16,"h":8.19,"l":8.16,"n":54,"o":8.18,"t":"2026-09-21T18:30:00Z","v":15334,"vw":8.174137},{"c":8.18,"h":8.1862,"l":8.165,"n":62,"o":8.17,"t":"2026-09-21T18:45:00Z","v":27867,"vw":8.176948},{"c":8.1712,"h":8.205,"l":8.165,"n":122,"o":8.175,"t":"2026-09-21T19:00:00Z","v":29900,"vw":8.185119},{"c":8.16,"h":8.2,"l":8.14,"n":200,"o":8.17,"t":"2026-09-21T19:15:00Z","v":109063,"vw":8.174069},{"c":8.14,"h":8.1777,"l":8.14,"n":205,"o":8.17,"t":"2026-09-21T19:30:00Z","v":84440,"vw":8.154283},{"c":8.16,"h":8.175,"l":8.1,"n":295,"o":8.145,"t":"2026-09-21T19:45:00Z","v":104602,"vw":8.132121},{"c":8.1778,"h":8.1778,"l":8.15,"n":4,"o":8.15,"t":"2026-09-21T20:00:00Z","v":1745,"vw":8.168306},{"c":8.1899,"h":8.1899,"l":8.16,"n":9,"o":8.175,"t":"2026-09-21T20:15:00Z","v":9225,"vw":8.177883},{"c":8.18,"h":8.1803,"l":8.18,"n":3,"o":8.1802,"t":"2026-09-21T20:30:00Z","v":1171,"vw":8.180155},{"c":8.19,"h":8.19,"l":8.181,"n":12,"o":8.1892,"t":"2026-09-21T20:45:00Z","v":2464,"vw":8.187765},{"c":8.181,"h":8.19,"l":8.181,"n":7,"o":8.19,"t":"2026-09-21T21:00:00Z","v":2214,"vw":8.181818},{"c":8.18,"h":8.1851,"l":8.13,"n":4,"o":8.13,"t":"2026-09-21T21:30:00Z","v":1545,"vw":8.148776},{"c":8.1606,"h":8.1606,"l":8.1606,"n":2,"o":8.1606,"t":"2026-09-21T21:45:00Z","v":1880,"vw":8.1606},{"c":8.18,"h":8.18,"l":8.16,"n":12,"o":8.18,"t":"2026-09-21T22:00:00Z","v":6744,"vw":8.171472},{"c":8.18,"h":8.19,"l":8.1615,"n":15,"o":8.17,"t":"2026-09-21T22:15:00Z","v":19609,"vw":8.172648},{"c":8.1731,"h":8.19,"l":8.1731,"n":3,"o":8.19,"t":"2026-09-21T22:30:00Z","v":682,"vw":8.180534},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-21T23:00:00Z","v":1000,"vw":8.18},{"c":8.1795,"h":8.18,"l":8.1795,"n":3,"o":8.18,"t":"2026-09-21T23:45:00Z","v":450,"vw":8.17975},{"c":8.13,"h":8.19,"l":8.12,"n":20,"o":8.14,"t":"2026-09-22T08:00:00Z","v":4875,"vw":8.135754},{"c":8.09,"h":8.13,"l":8.09,"n":9,"o":8.11,"t":"2026-09-22T08:15:00Z","v":2901,"vw":8.105178},{"c":8.13,"h":8.13,"l":8.07,"n":11,"o":8.07,"t":"2026-09-22T08:30:00Z","v":2140,"vw":8.086098},{"c":8.1608,"h":8.19,"l":8.1608,"n":5,"o":8.18,"t":"2026-09-22T08:45:00Z","v":1700,"vw":8.16897},{"c":8.16,"h":8.2,"l":8.16,"n":12,"o":8.19,"t":"2026-09-22T09:00:00Z","v":1750,"vw":8.185882},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-22T09:15:00Z","v":500,"vw":8.15},{"c":8.22,"h":8.22,"l":8.16,"n":4,"o":8.16,"t":"2026-09-22T09:45:00Z","v":2377,"vw":8.177089},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-09-22T10:00:00Z","v":200,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-22T10:30:00Z","v":250,"vw":8.24},{"c":8.29,"h":8.2963,"l":8.24,"n":23,"o":8.24,"t":"2026-09-22T10:45:00Z","v":7089,"vw":8.268191},{"c":8.23,"h":8.31,"l":8.21,"n":26,"o":8.3,"t":"2026-09-22T11:00:00Z","v":9420,"vw":8.265185},{"c":8.2769,"h":8.2769,"l":8.2769,"n":2,"o":8.2769,"t":"2026-09-22T11:15:00Z","v":120,"vw":8.2769},{"c":8.28,"h":8.3,"l":8.27,"n":26,"o":8.27,"t":"2026-09-22T11:30:00Z","v":8890,"vw":8.273372},{"c":8.27,"h":8.28,"l":8.27,"n":7,"o":8.28,"t":"2026-09-22T11:45:00Z","v":1750,"vw":8.275731},{"c":8.78,"h":8.78,"l":8.29,"n":287,"o":8.31,"t":"2026-09-22T12:00:00Z","v":76010,"vw":8.611048},{"c":9.2996,"h":9.32,"l":8.7701,"n":602,"o":8.8,"t":"2026-09-22T12:15:00Z","v":145777,"vw":9.044972},{"c":9.15,"h":9.39,"l":9.12,"n":607,"o":9.28,"t":"2026-09-22T12:30:00Z","v":204399,"vw":9.253454},{"c":8.9002,"h":9.17,"l":8.89,"n":336,"o":9.1504,"t":"2026-09-22T12:45:00Z","v":129605,"vw":9.016643},{"c":8.95,"h":9.0291,"l":8.9,"n":159,"o":8.92,"t":"2026-09-22T13:00:00Z","v":59280,"vw":8.946383},{"c":9.09,"h":9.13,"l":8.87,"n":303,"o":8.93,"t":"2026-09-22T13:15:00Z","v":125825,"vw":9.018855},{"c":8.675,"h":9.09,"l":8.67,"n":2286,"o":9.05,"t":"2026-09-22T13:30:00Z","v":475744,"vw":8.850368},{"c":8.258,"h":8.675,"l":8.195,"n":2626,"o":8.67,"t":"2026-09-22T13:45:00Z","v":616061,"vw":8.352206},{"c":8.3582,"h":8.41,"l":8.245,"n":1009,"o":8.27,"t":"2026-09-22T14:00:00Z","v":301419,"vw":8.343851},{"c":8.235,"h":8.37,"l":8.22,"n":776,"o":8.3696,"t":"2026-09-22T14:15:00Z","v":251255,"vw":8.265953},{"c":8.25,"h":8.33,"l":8.2,"n":470,"o":8.2367,"t":"2026-09-22T14:30:00Z","v":152182,"vw":8.242657},{"c":8.315,"h":8.35,"l":8.19,"n":668,"o":8.24,"t":"2026-09-22T14:45:00Z","v":238249,"vw":8.25229},{"c":8.35,"h":8.38,"l":8.299,"n":407,"o":8.32,"t":"2026-09-22T15:00:00Z","v":114311,"vw":8.336084},{"c":8.39,"h":8.445,"l":8.36,"n":350,"o":8.3602,"t":"2026-09-22T15:15:00Z","v":134790,"vw":8.402065},{"c":8.42,"h":8.435,"l":8.33,"n":309,"o":8.39,"t":"2026-09-22T15:30:00Z","v":114793,"vw":8.361235},{"c":8.45,"h":8.455,"l":8.38,"n":278,"o":8.42,"t":"2026-09-22T15:45:00Z","v":96961,"vw":8.418253},{"c":8.385,"h":8.49,"l":8.385,"n":368,"o":8.45,"t":"2026-09-22T16:00:00Z","v":123900,"vw":8.452318},{"c":8.34,"h":8.4,"l":8.335,"n":233,"o":8.379,"t":"2026-09-22T16:15:00Z","v":67609,"vw":8.363559},{"c":8.33,"h":8.39,"l":8.32,"n":110,"o":8.33,"t":"2026-09-22T16:30:00Z","v":40052,"vw":8.3542},{"c":8.375,"h":8.4262,"l":8.32,"n":161,"o":8.32,"t":"2026-09-22T16:45:00Z","v":29663,"vw":8.381718},{"c":8.37,"h":8.43,"l":8.305,"n":157,"o":8.39,"t":"2026-09-22T17:00:00Z","v":48753,"vw":8.360206},{"c":8.415,"h":8.42,"l":8.3699,"n":109,"o":8.37,"t":"2026-09-22T17:15:00Z","v":32077,"vw":8.390939},{"c":8.395,"h":8.4297,"l":8.38,"n":88,"o":8.41,"t":"2026-09-22T17:30:00Z","v":26098,"vw":8.397025},{"c":8.4597,"h":8.47,"l":8.36,"n":174,"o":8.395,"t":"2026-09-22T17:45:00Z","v":58945,"vw":8.390353},{"c":8.34,"h":8.475,"l":8.34,"n":222,"o":8.46,"t":"2026-09-22T18:00:00Z","v":97694,"vw":8.417604},{"c":8.335,"h":8.35,"l":8.29,"n":177,"o":8.33,"t":"2026-09-22T18:15:00Z","v":51356,"vw":8.323824},{"c":8.27,"h":8.34,"l":8.25,"n":177,"o":8.34,"t":"2026-09-22T18:30:00Z","v":36876,"vw":8.280729},{"c":8.34,"h":8.365,"l":8.275,"n":179,"o":8.275,"t":"2026-09-22T18:45:00Z","v":64888,"vw":8.30344},{"c":8.3063,"h":8.39,"l":8.3063,"n":265,"o":8.34,"t":"2026-09-22T19:00:00Z","v":67430,"vw":8.354457},{"c":8.365,"h":8.365,"l":8.28,"n":203,"o":8.3,"t":"2026-09-22T19:15:00Z","v":70061,"vw":8.311499},{"c":8.4,"h":8.455,"l":8.365,"n":231,"o":8.365,"t":"2026-09-22T19:30:00Z","v":123900,"vw":8.407317},{"c":8.35,"h":8.44,"l":8.34,"n":273,"o":8.4,"t":"2026-09-22T19:45:00Z","v":76632,"vw":8.384194},{"c":8.3593,"h":8.36,"l":8.3558,"n":10,"o":8.36,"t":"2026-09-22T20:00:00Z","v":2841,"vw":8.359262},{"c":8.37,"h":8.3797,"l":8.35,"n":11,"o":8.36,"t":"2026-09-22T20:15:00Z","v":6350,"vw":8.368139},{"c":8.37,"h":8.38,"l":8.37,"n":12,"o":8.38,"t":"2026-09-22T20:30:00Z","v":7122,"vw":8.370706},{"c":8.38,"h":8.38,"l":8.36,"n":8,"o":8.36,"t":"2026-09-22T20:45:00Z","v":1784,"vw":8.371085},{"c":8.36,"h":8.3799,"l":8.36,"n":11,"o":8.36,"t":"2026-09-22T21:00:00Z","v":2108,"vw":8.367137},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-22T21:15:00Z","v":1000,"vw":8.38},{"c":8.36,"h":8.36,"l":8.36,"n":9,"o":8.36,"t":"2026-09-22T21:30:00Z","v":3747,"vw":8.36},{"c":8.3257,"h":8.3929,"l":8.31,"n":7,"o":8.31,"t":"2026-09-22T21:45:00Z","v":1364,"vw":8.327703},{"c":8.35,"h":8.36,"l":8.35,"n":7,"o":8.36,"t":"2026-09-22T22:15:00Z","v":3953,"vw":8.350517},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-22T22:45:00Z","v":444,"vw":8.39},{"c":8.35,"h":8.38,"l":8.33,"n":11,"o":8.38,"t":"2026-09-22T23:00:00Z","v":16120,"vw":8.340521},{"c":8.3745,"h":8.3745,"l":8.3745,"n":1,"o":8.3745,"t":"2026-09-22T23:15:00Z","v":1789,"vw":8.3745},{"c":8.3894,"h":8.4,"l":8.3894,"n":9,"o":8.4,"t":"2026-09-22T23:30:00Z","v":1593,"vw":8.394177},{"c":8.3889,"h":8.3889,"l":8.3889,"n":1,"o":8.3889,"t":"2026-09-22T23:45:00Z","v":1560,"vw":8.3889},{"c":8.24,"h":8.45,"l":8.24,"n":108,"o":8.43,"t":"2026-09-23T08:00:00Z","v":30020,"vw":8.339312},{"c":8.32,"h":8.32,"l":8.23,"n":203,"o":8.26,"t":"2026-09-23T08:15:00Z","v":48846,"vw":8.274087},{"c":8.3,"h":8.32,"l":8.3,"n":6,"o":8.32,"t":"2026-09-23T08:30:00Z","v":3957,"vw":8.306715},{"c":8.31,"h":8.31,"l":8.3,"n":3,"o":8.3,"t":"2026-09-23T08:45:00Z","v":1203,"vw":8.308333},{"c":8.2892,"h":8.3,"l":8.26,"n":18,"o":8.28,"t":"2026-09-23T09:00:00Z","v":4073,"vw":8.275252},{"c":8.26,"h":8.29,"l":8.2558,"n":26,"o":8.26,"t":"2026-09-23T09:15:00Z","v":9419,"vw":8.271704},{"c":8.25,"h":8.28,"l":8.24,"n":62,"o":8.26,"t":"2026-09-23T09:30:00Z","v":16247,"vw":8.253113},{"c":8.25,"h":8.29,"l":8.25,"n":52,"o":8.29,"t":"2026-09-23T09:45:00Z","v":9791,"vw":8.270612},{"c":8.27,"h":8.3,"l":8.26,"n":43,"o":8.28,"t":"2026-09-23T10:00:00Z","v":7081,"vw":8.272331},{"c":8.24,"h":8.3,"l":8.23,"n":57,"o":8.25,"t":"2026-09-23T10:15:00Z","v":10192,"vw":8.263836},{"c":8.25,"h":8.26,"l":8.25,"n":4,"o":8.26,"t":"2026-09-23T10:30:00Z","v":471,"vw":8.252268},{"c":8.25,"h":8.26,"l":8.24,"n":19,"o":8.24,"t":"2026-09-23T10:45:00Z","v":4690,"vw":8.248386},{"c":8.23,"h":8.299,"l":8.23,"n":37,"o":8.28,"t":"2026-09-23T11:00:00Z","v":22751,"vw":8.280814},{"c":8.22,"h":8.2496,"l":8.2015,"n":27,"o":8.23,"t":"2026-09-23T11:15:00Z","v":12393,"vw":8.216069},{"c":8.17,"h":8.2197,"l":8.15,"n":57,"o":8.21,"t":"2026-09-23T11:30:00Z","v":17174,"vw":8.184877},{"c":8.182,"h":8.19,"l":8.16,"n":36,"o":8.16,"t":"2026-09-23T11:45:00Z","v":8904,"vw":8.184886},{"c":8.1793,"h":8.2,"l":8.15,"n":71,"o":8.2,"t":"2026-09-23T12:00:00Z","v":36162,"vw":8.174223},{"c":8.1708,"h":8.18,"l":8.17,"n":16,"o":8.18,"t":"2026-09-23T12:15:00Z","v":4324,"vw":8.176835},{"c":8.1401,"h":8.18,"l":8.13,"n":81,"o":8.18,"t":"2026-09-23T12:30:00Z","v":37322,"vw":8.145924},{"c":8.17,"h":8.17,"l":8.1378,"n":19,"o":8.15,"t":"2026-09-23T12:45:00Z","v":14738,"vw":8.156691},{"c":8.17,"h":8.18,"l":8.1505,"n":78,"o":8.17,"t":"2026-09-23T13:00:00Z","v":18901,"vw":8.160064},{"c":8.19,"h":8.19,"l":8.15,"n":89,"o":8.17,"t":"2026-09-23T13:15:00Z","v":13329,"vw":8.16389},{"c":8.15,"h":8.28,"l":8.1,"n":776,"o":8.25,"t":"2026-09-23T13:30:00Z","v":148947,"vw":8.179722},{"c":8.085,"h":8.17,"l":8.082,"n":505,"o":8.15,"t":"2026-09-23T13:45:00Z","v":145779,"vw":8.114355},{"c":8.1,"h":8.12,"l":8.01,"n":608,"o":8.09,"t":"2026-09-23T14:00:00Z","v":198858,"vw":8.049588},{"c":8.01,"h":8.13,"l":7.99,"n":431,"o":8.1,"t":"2026-09-23T14:15:00Z","v":86957,"vw":8.035779},{"c":8,"h":8.125,"l":8,"n":350,"o":8.02,"t":"2026-09-23T14:30:00Z","v":82499,"vw":8.069555},{"c":8.04,"h":8.09,"l":7.99,"n":353,"o":8.01,"t":"2026-09-23T14:45:00Z","v":70065,"vw":8.032836},{"c":8.07,"h":8.09,"l":8.025,"n":233,"o":8.0299,"t":"2026-09-23T15:00:00Z","v":50384,"vw":8.057305},{"c":8.07,"h":8.115,"l":8.045,"n":133,"o":8.06,"t":"2026-09-23T15:15:00Z","v":32342,"vw":8.083511},{"c":8.09,"h":8.1,"l":8.06,"n":143,"o":8.06,"t":"2026-09-23T15:30:00Z","v":40511,"vw":8.073186},{"c":8.06,"h":8.09,"l":8.0332,"n":116,"o":8.09,"t":"2026-09-23T15:45:00Z","v":59736,"vw":8.060738},{"c":7.995,"h":8.06,"l":7.985,"n":227,"o":8.06,"t":"2026-09-23T16:00:00Z","v":94384,"vw":8.012917},{"c":7.99,"h":8.0051,"l":7.97,"n":136,"o":8,"t":"2026-09-23T16:15:00Z","v":20773,"vw":7.99101},{"c":7.945,"h":8,"l":7.94,"n":173,"o":7.99,"t":"2026-09-23T16:30:00Z","v":52681,"vw":7.964079},{"c":8,"h":8,"l":7.945,"n":139,"o":7.95,"t":"2026-09-23T16:45:00Z","v":33792,"vw":7.964952},{"c":7.925,"h":7.9976,"l":7.9,"n":259,"o":7.99,"t":"2026-09-23T17:00:00Z","v":97286,"vw":7.921779},{"c":7.94,"h":7.97,"l":7.93,"n":117,"o":7.945,"t":"2026-09-23T17:15:00Z","v":18575,"vw":7.951155},{"c":7.9,"h":7.925,"l":7.84,"n":229,"o":7.92,"t":"2026-09-23T17:30:00Z","v":52350,"vw":7.885829},{"c":7.88,"h":7.915,"l":7.86,"n":146,"o":7.89,"t":"2026-09-23T17:45:00Z","v":23922,"vw":7.897643},{"c":7.9,"h":7.92,"l":7.88,"n":107,"o":7.885,"t":"2026-09-23T18:00:00Z","v":30666,"vw":7.899759},{"c":7.89,"h":7.91,"l":7.89,"n":90,"o":7.8999,"t":"2026-09-23T18:15:00Z","v":13591,"vw":7.899857},{"c":7.855,"h":7.89,"l":7.83,"n":177,"o":7.89,"t":"2026-09-23T18:30:00Z","v":71998,"vw":7.866549},{"c":7.84,"h":7.8699,"l":7.84,"n":107,"o":7.8587,"t":"2026-09-23T18:45:00Z","v":17982,"vw":7.856806},{"c":7.905,"h":7.9096,"l":7.82,"n":191,"o":7.845,"t":"2026-09-23T19:00:00Z","v":38300,"vw":7.871184},{"c":7.84,"h":7.9,"l":7.84,"n":191,"o":7.9,"t":"2026-09-23T19:15:00Z","v":41414,"vw":7.856657},{"c":7.825,"h":7.855,"l":7.805,"n":258,"o":7.85,"t":"2026-09-23T19:30:00Z","v":70340,"vw":7.827765},{"c":7.74,"h":7.82,"l":7.7,"n":582,"o":7.82,"t":"2026-09-23T19:45:00Z","v":133692,"vw":7.764864},{"c":7.78,"h":7.81,"l":7.7342,"n":75,"o":7.75,"t":"2026-09-23T20:00:00Z","v":27133,"vw":7.778839},{"c":7.78,"h":7.79,"l":7.76,"n":64,"o":7.79,"t":"2026-09-23T20:15:00Z","v":8039,"vw":7.771558},{"c":7.809,"h":7.809,"l":7.78,"n":41,"o":7.78,"t":"2026-09-23T20:30:00Z","v":4307,"vw":7.796964},{"c":7.809,"h":7.8198,"l":7.809,"n":8,"o":7.809,"t":"2026-09-23T20:45:00Z","v":1730,"vw":7.811619},{"c":7.8096,"h":7.81,"l":7.7809,"n":22,"o":7.809,"t":"2026-09-23T21:00:00Z","v":2261,"vw":7.802162},{"c":7.82,"h":7.82,"l":7.819,"n":2,"o":7.819,"t":"2026-09-23T21:15:00Z","v":200,"vw":7.8195},{"c":7.82,"h":7.82,"l":7.819,"n":12,"o":7.82,"t":"2026-09-23T21:30:00Z","v":1786,"vw":7.819607},{"c":7.8399,"h":7.8399,"l":7.82,"n":10,"o":7.82,"t":"2026-09-23T21:45:00Z","v":1126,"vw":7.82781},{"c":7.83,"h":7.83,"l":7.829,"n":2,"o":7.829,"t":"2026-09-23T22:00:00Z","v":316,"vw":7.829367},{"c":7.8386,"h":7.8386,"l":7.8386,"n":1,"o":7.8386,"t":"2026-09-23T22:15:00Z","v":100,"vw":7.8386},{"c":7.84,"h":7.85,"l":7.84,"n":8,"o":7.8491,"t":"2026-09-23T22:30:00Z","v":751,"vw":7.846886},{"c":7.83,"h":7.84,"l":7.83,"n":4,"o":7.831,"t":"2026-09-23T22:45:00Z","v":742,"vw":7.832105},{"c":7.8496,"h":7.85,"l":7.84,"n":7,"o":7.84,"t":"2026-09-23T23:00:00Z","v":1035,"vw":7.843245},{"c":7.849,"h":7.8491,"l":7.84,"n":5,"o":7.8491,"t":"2026-09-23T23:15:00Z","v":5660,"vw":7.848286},{"c":7.81,"h":7.83,"l":7.81,"n":39,"o":7.83,"t":"2026-09-23T23:30:00Z","v":4745,"vw":7.815091},{"c":7.85,"h":7.85,"l":7.82,"n":14,"o":7.83,"t":"2026-09-23T23:45:00Z","v":2510,"vw":7.83475},{"c":7.66,"h":7.79,"l":7.66,"n":67,"o":7.75,"t":"2026-09-24T08:00:00Z","v":6399,"vw":7.725869},{"c":7.63,"h":7.65,"l":7.63,"n":10,"o":7.64,"t":"2026-09-24T08:15:00Z","v":1755,"vw":7.64318},{"c":7.58,"h":7.63,"l":7.58,"n":37,"o":7.62,"t":"2026-09-24T08:30:00Z","v":7186,"vw":7.60384},{"c":7.57,"h":7.6,"l":7.57,"n":22,"o":7.6,"t":"2026-09-24T08:45:00Z","v":3613,"vw":7.591143},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-24T09:00:00Z","v":1000,"vw":7.62},{"c":7.64,"h":7.64,"l":7.63,"n":11,"o":7.63,"t":"2026-09-24T09:15:00Z","v":2900,"vw":7.631754},{"c":7.55,"h":7.63,"l":7.55,"n":11,"o":7.6,"t":"2026-09-24T09:30:00Z","v":2501,"vw":7.594489},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-09-24T09:45:00Z","v":900,"vw":7.55},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-09-24T10:00:00Z","v":1014,"vw":7.61},{"c":7.62,"h":7.63,"l":7.61,"n":3,"o":7.63,"t":"2026-09-24T10:15:00Z","v":1623,"vw":7.618293},{"c":7.62,"h":7.63,"l":7.6139,"n":5,"o":7.63,"t":"2026-09-24T10:30:00Z","v":630,"vw":7.619621},{"c":7.58,"h":7.64,"l":7.57,"n":59,"o":7.64,"t":"2026-09-24T11:00:00Z","v":10301,"vw":7.580171},{"c":7.5741,"h":7.61,"l":7.5739,"n":11,"o":7.59,"t":"2026-09-24T11:15:00Z","v":3768,"vw":7.579011},{"c":7.58,"h":7.599,"l":7.58,"n":23,"o":7.599,"t":"2026-09-24T11:30:00Z","v":3477,"vw":7.585104},{"c":7.5558,"h":7.58,"l":7.5539,"n":14,"o":7.574,"t":"2026-09-24T11:45:00Z","v":5181,"vw":7.563248},{"c":7.5696,"h":7.57,"l":7.56,"n":7,"o":7.57,"t":"2026-09-24T12:00:00Z","v":2780,"vw":7.568585},{"c":7.5793,"h":7.62,"l":7.5793,"n":19,"o":7.59,"t":"2026-09-24T12:15:00Z","v":5515,"vw":7.598785},{"c":7.56,"h":7.57,"l":7.54,"n":49,"o":7.57,"t":"2026-09-24T12:30:00Z","v":17265,"vw":7.554033},{"c":7.59,"h":7.59,"l":7.542,"n":10,"o":7.542,"t":"2026-09-24T12:45:00Z","v":7633,"vw":7.566378},{"c":7.6015,"h":7.6199,"l":7.6015,"n":7,"o":7.609,"t":"2026-09-24T13:00:00Z","v":1028,"vw":7.610405},{"c":7.65,"h":7.69,"l":7.6,"n":100,"o":7.6007,"t":"2026-09-24T13:15:00Z","v":28844,"vw":7.649547},{"c":7.4995,"h":7.73,"l":7.47,"n":779,"o":7.66,"t":"2026-09-24T13:30:00Z","v":139058,"vw":7.54937},{"c":7.45,"h":7.49,"l":7.41,"n":492,"o":7.48,"t":"2026-09-24T13:45:00Z","v":107461,"vw":7.445465},{"c":7.53,"h":7.58,"l":7.435,"n":214,"o":7.45,"t":"2026-09-24T14:00:00Z","v":45161,"vw":7.52831},{"c":7.54,"h":7.55,"l":7.51,"n":230,"o":7.52,"t":"2026-09-24T14:15:00Z","v":91228,"vw":7.529776},{"c":7.51,"h":7.5599,"l":7.5,"n":200,"o":7.55,"t":"2026-09-24T14:30:00Z","v":60397,"vw":7.518101},{"c":7.5,"h":7.5367,"l":7.49,"n":175,"o":7.515,"t":"2026-09-24T14:45:00Z","v":28558,"vw":7.507291},{"c":7.45,"h":7.5,"l":7.45,"n":108,"o":7.48,"t":"2026-09-24T15:00:00Z","v":20809,"vw":7.47405},{"c":7.465,"h":7.4999,"l":7.45,"n":138,"o":7.45,"t":"2026-09-24T15:15:00Z","v":31556,"vw":7.473166},{"c":7.485,"h":7.485,"l":7.4518,"n":85,"o":7.455,"t":"2026-09-24T15:30:00Z","v":29214,"vw":7.466661},{"c":7.53,"h":7.53,"l":7.475,"n":83,"o":7.485,"t":"2026-09-24T15:45:00Z","v":22087,"vw":7.499196},{"c":7.55,"h":7.55,"l":7.49,"n":75,"o":7.5003,"t":"2026-09-24T16:00:00Z","v":19577,"vw":7.509008},{"c":7.72,"h":7.75,"l":7.56,"n":536,"o":7.565,"t":"2026-09-24T16:15:00Z","v":138237,"vw":7.695182},{"c":7.73,"h":7.77,"l":7.67,"n":163,"o":7.7096,"t":"2026-09-24T16:30:00Z","v":60579,"vw":7.716324},{"c":7.81,"h":7.83,"l":7.7373,"n":210,"o":7.74,"t":"2026-09-24T16:45:00Z","v":61245,"vw":7.782383},{"c":7.8,"h":7.82,"l":7.76,"n":143,"o":7.78,"t":"2026-09-24T17:00:00Z","v":26706,"vw":7.796531},{"c":7.7501,"h":7.8,"l":7.745,"n":79,"o":7.785,"t":"2026-09-24T17:15:00Z","v":41866,"vw":7.770414},{"c":7.8,"h":7.8,"l":7.74,"n":127,"o":7.765,"t":"2026-09-24T17:30:00Z","v":30340,"vw":7.763679},{"c":7.8,"h":7.82,"l":7.76,"n":95,"o":7.8,"t":"2026-09-24T17:45:00Z","v":26414,"vw":7.791837},{"c":7.92,"h":7.92,"l":7.8,"n":149,"o":7.81,"t":"2026-09-24T18:00:00Z","v":42067,"vw":7.872205},{"c":7.91,"h":7.96,"l":7.86,"n":201,"o":7.915,"t":"2026-09-24T18:15:00Z","v":54183,"vw":7.899489},{"c":7.88,"h":7.94,"l":7.855,"n":124,"o":7.9,"t":"2026-09-24T18:30:00Z","v":31749,"vw":7.906258},{"c":7.92,"h":7.93,"l":7.88,"n":62,"o":7.88,"t":"2026-09-24T18:45:00Z","v":9294,"vw":7.906261},{"c":7.9081,"h":7.92,"l":7.88,"n":89,"o":7.92,"t":"2026-09-24T19:00:00Z","v":16879,"vw":7.898579},{"c":7.96,"h":7.965,"l":7.895,"n":60,"o":7.895,"t":"2026-09-24T19:15:00Z","v":13454,"vw":7.946141},{"c":7.975,"h":7.99,"l":7.92,"n":216,"o":7.95,"t":"2026-09-24T19:30:00Z","v":75618,"vw":7.965839},{"c":7.96,"h":8.01,"l":7.945,"n":374,"o":7.98,"t":"2026-09-24T19:45:00Z","v":90450,"vw":7.980522},{"c":7.9315,"h":7.96,"l":7.9301,"n":13,"o":7.96,"t":"2026-09-24T20:00:00Z","v":4041,"vw":7.937843},{"c":7.92,"h":7.93,"l":7.92,"n":11,"o":7.93,"t":"2026-09-24T20:15:00Z","v":1530,"vw":7.923404},{"c":7.94,"h":7.94,"l":7.9104,"n":4,"o":7.9104,"t":"2026-09-24T20:30:00Z","v":607,"vw":7.925029},{"c":7.9401,"h":7.9401,"l":7.9401,"n":1,"o":7.9401,"t":"2026-09-24T20:45:00Z","v":100,"vw":7.9401},{"c":7.96,"h":7.9967,"l":7.96,"n":2,"o":7.9967,"t":"2026-09-24T21:00:00Z","v":1228,"vw":7.977932},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-24T21:30:00Z","v":1860,"vw":7.96},{"c":7.96,"h":7.97,"l":7.96,"n":6,"o":7.97,"t":"2026-09-24T21:45:00Z","v":985,"vw":7.965294},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-24T22:00:00Z","v":500,"vw":7.96},{"c":7.9174,"h":7.9174,"l":7.9174,"n":1,"o":7.9174,"t":"2026-09-24T22:15:00Z","v":850,"vw":7.9174},{"c":7.88,"h":7.9,"l":7.88,"n":5,"o":7.9,"t":"2026-09-24T22:30:00Z","v":721,"vw":7.896878},{"c":7.86,"h":7.87,"l":7.86,"n":8,"o":7.86,"t":"2026-09-24T23:00:00Z","v":618,"vw":7.861664},{"c":7.8478,"h":7.85,"l":7.83,"n":4,"o":7.85,"t":"2026-09-24T23:15:00Z","v":1605,"vw":7.842363},{"c":7.82,"h":7.83,"l":7.82,"n":8,"o":7.83,"t":"2026-09-24T23:30:00Z","v":813,"vw":7.826667},{"c":7.98,"h":7.99,"l":7.94,"n":13,"o":7.94,"t":"2026-09-25T08:00:00Z","v":3316,"vw":7.952047},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-09-25T08:15:00Z","v":393,"vw":8.01},{"c":8.01,"h":8.01,"l":8.01,"n":8,"o":8.01,"t":"2026-09-25T08:30:00Z","v":3800,"vw":8.01},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-25T08:45:00Z","v":300,"vw":8.03},{"c":8.05,"h":8.05,"l":8.03,"n":10,"o":8.03,"t":"2026-09-25T09:00:00Z","v":1464,"vw":8.035492},{"c":8.03,"h":8.0468,"l":8.03,"n":9,"o":8.0468,"t":"2026-09-25T09:15:00Z","v":3000,"vw":8.036138},{"c":8.02,"h":8.03,"l":8,"n":3,"o":8,"t":"2026-09-25T09:45:00Z","v":1000,"vw":8.015},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-25T10:00:00Z","v":400,"vw":8.02},{"c":8.02,"h":8.02,"l":8.02,"n":3,"o":8.02,"t":"2026-09-25T10:30:00Z","v":490,"vw":8.02},{"c":8.0194,"h":8.0194,"l":7.9956,"n":3,"o":7.9956,"t":"2026-09-25T11:00:00Z","v":1238,"vw":8.015029},{"c":8.01,"h":8.04,"l":8.01,"n":8,"o":8.03,"t":"2026-09-25T11:15:00Z","v":776,"vw":8.032857},{"c":8.01,"h":8.03,"l":8.005,"n":14,"o":8.005,"t":"2026-09-25T11:30:00Z","v":2445,"vw":8.016579},{"c":8,"h":8.01,"l":8,"n":6,"o":8.01,"t":"2026-09-25T11:45:00Z","v":1230,"vw":8.00813},{"c":7.98,"h":8.01,"l":7.98,"n":16,"o":8.01,"t":"2026-09-25T12:00:00Z","v":4511,"vw":8.004889},{"c":7.9402,"h":7.96,"l":7.94,"n":13,"o":7.96,"t":"2026-09-25T12:15:00Z","v":4225,"vw":7.943276},{"c":7.96,"h":7.9685,"l":7.95,"n":6,"o":7.95,"t":"2026-09-25T12:30:00Z","v":1841,"vw":7.96152},{"c":7.98,"h":7.98,"l":7.95,"n":18,"o":7.97,"t":"2026-09-25T12:45:00Z","v":5891,"vw":7.965889},{"c":7.94,"h":7.96,"l":7.94,"n":19,"o":7.96,"t":"2026-09-25T13:00:00Z","v":11519,"vw":7.949899},{"c":7.931,"h":7.96,"l":7.92,"n":33,"o":7.9208,"t":"2026-09-25T13:15:00Z","v":15273,"vw":7.928801},{"c":7.85,"h":7.93,"l":7.82,"n":295,"o":7.92,"t":"2026-09-25T13:30:00Z","v":50082,"vw":7.878446},{"c":7.919,"h":7.95,"l":7.8,"n":213,"o":7.84,"t":"2026-09-25T13:45:00Z","v":39744,"vw":7.848032},{"c":7.81,"h":7.94,"l":7.77,"n":198,"o":7.925,"t":"2026-09-25T14:00:00Z","v":48412,"vw":7.803522},{"c":7.84,"h":7.875,"l":7.8,"n":109,"o":7.82,"t":"2026-09-25T14:15:00Z","v":24539,"vw":7.838363},{"c":7.88,"h":7.89,"l":7.82,"n":104,"o":7.84,"t":"2026-09-25T14:30:00Z","v":18088,"vw":7.85133},{"c":7.83,"h":7.87,"l":7.775,"n":140,"o":7.865,"t":"2026-09-25T14:45:00Z","v":23348,"vw":7.806396},{"c":7.85,"h":7.85,"l":7.81,"n":59,"o":7.8299,"t":"2026-09-25T15:00:00Z","v":11362,"vw":7.828485},{"c":7.835,"h":7.9,"l":7.835,"n":77,"o":7.84,"t":"2026-09-25T15:15:00Z","v":11660,"vw":7.860722},{"c":7.82,"h":7.88,"l":7.805,"n":120,"o":7.85,"t":"2026-09-25T15:30:00Z","v":22088,"vw":7.848032},{"c":7.93,"h":7.93,"l":7.78,"n":100,"o":7.815,"t":"2026-09-25T15:45:00Z","v":15473,"vw":7.821723},{"c":8.01,"h":8.04,"l":7.92,"n":175,"o":7.925,"t":"2026-09-25T16:00:00Z","v":33946,"vw":7.984753},{"c":7.995,"h":8.055,"l":7.97,"n":137,"o":8.015,"t":"2026-09-25T16:15:00Z","v":39273,"vw":8.026789},{"c":7.98,"h":8,"l":7.915,"n":79,"o":7.9999,"t":"2026-09-25T16:30:00Z","v":14811,"vw":7.968488},{"c":7.93,"h":7.98,"l":7.92,"n":45,"o":7.98,"t":"2026-09-25T16:45:00Z","v":6248,"vw":7.9379},{"c":7.91,"h":7.935,"l":7.89,"n":39,"o":7.92,"t":"2026-09-25T17:00:00Z","v":9524,"vw":7.903371},{"c":7.855,"h":7.8704,"l":7.85,"n":38,"o":7.8704,"t":"2026-09-25T17:15:00Z","v":28457,"vw":7.855511},{"c":7.8999,"h":7.9,"l":7.845,"n":63,"o":7.85,"t":"2026-09-25T17:30:00Z","v":8190,"vw":7.866551},{"c":7.845,"h":7.88,"l":7.83,"n":21,"o":7.88,"t":"2026-09-25T17:45:00Z","v":4079,"vw":7.849653},{"c":7.855,"h":7.86,"l":7.83,"n":60,"o":7.8499,"t":"2026-09-25T18:00:00Z","v":9054,"vw":7.849774},{"c":7.83,"h":7.8572,"l":7.81,"n":56,"o":7.8572,"t":"2026-09-25T18:15:00Z","v":8494,"vw":7.832409},{"c":7.825,"h":7.835,"l":7.815,"n":71,"o":7.835,"t":"2026-09-25T18:30:00Z","v":17926,"vw":7.825323},{"c":7.83,"h":7.835,"l":7.82,"n":39,"o":7.83,"t":"2026-09-25T18:45:00Z","v":7887,"vw":7.826826},{"c":7.8041,"h":7.835,"l":7.79,"n":89,"o":7.835,"t":"2026-09-25T19:00:00Z","v":14445,"vw":7.803293},{"c":7.805,"h":7.82,"l":7.7944,"n":72,"o":7.81,"t":"2026-09-25T19:15:00Z","v":39764,"vw":7.808777},{"c":7.8102,"h":7.815,"l":7.78,"n":74,"o":7.79,"t":"2026-09-25T19:30:00Z","v":18047,"vw":7.790804},{"c":7.72,"h":7.83,"l":7.72,"n":234,"o":7.82,"t":"2026-09-25T19:45:00Z","v":45821,"vw":7.782826},{"c":7.76,"h":7.76,"l":7.73,"n":13,"o":7.73,"t":"2026-09-25T20:00:00Z","v":2589,"vw":7.746757},{"c":7.73,"h":7.74,"l":7.73,"n":21,"o":7.73,"t":"2026-09-25T20:15:00Z","v":13107,"vw":7.732322},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-09-25T20:30:00Z","v":263,"vw":7.73},{"c":7.75,"h":7.75,"l":7.73,"n":7,"o":7.73,"t":"2026-09-25T20:45:00Z","v":4040,"vw":7.741109},{"c":7.7376,"h":7.74,"l":7.7376,"n":2,"o":7.74,"t":"2026-09-25T21:00:00Z","v":300,"vw":7.7384},{"c":7.74,"h":7.74,"l":7.7369,"n":2,"o":7.7369,"t":"2026-09-25T21:15:00Z","v":600,"vw":7.739483},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-25T22:00:00Z","v":100,"vw":7.75},{"c":7.78,"h":7.78,"l":7.76,"n":6,"o":7.76,"t":"2026-09-25T22:15:00Z","v":756,"vw":7.762793},{"c":7.78,"h":7.78,"l":7.77,"n":9,"o":7.7783,"t":"2026-09-25T22:30:00Z","v":1640,"vw":7.775617},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-25T22:45:00Z","v":100,"vw":7.77},{"c":7.72,"h":7.755,"l":7.72,"n":8,"o":7.755,"t":"2026-09-25T23:00:00Z","v":3578,"vw":7.731994},{"c":7.7239,"h":7.7658,"l":7.7239,"n":3,"o":7.7658,"t":"2026-09-25T23:15:00Z","v":778,"vw":7.74044},{"c":7.76,"h":7.7662,"l":7.76,"n":2,"o":7.7662,"t":"2026-09-25T23:30:00Z","v":421,"vw":7.764727},{"c":7.6,"h":7.66,"l":7.58,"n":53,"o":7.6,"t":"2026-09-28T08:00:00Z","v":7017,"vw":7.593151},{"c":7.55,"h":7.58,"l":7.55,"n":18,"o":7.58,"t":"2026-09-28T08:30:00Z","v":1791,"vw":7.566239},{"c":7.48,"h":7.52,"l":7.48,"n":17,"o":7.52,"t":"2026-09-28T08:45:00Z","v":1352,"vw":7.5},{"c":7.49,"h":7.5,"l":7.47,"n":12,"o":7.49,"t":"2026-09-28T09:00:00Z","v":2378,"vw":7.4818},{"c":7.51,"h":7.51,"l":7.5,"n":2,"o":7.5,"t":"2026-09-28T09:15:00Z","v":200,"vw":7.505},{"c":7.5,"h":7.5,"l":7.4832,"n":9,"o":7.4832,"t":"2026-09-28T09:45:00Z","v":2866,"vw":7.496542},{"c":7.48,"h":7.5,"l":7.48,"n":5,"o":7.5,"t":"2026-09-28T10:00:00Z","v":2067,"vw":7.485},{"c":7.5,"h":7.55,"l":7.5,"n":56,"o":7.5,"t":"2026-09-28T10:30:00Z","v":12574,"vw":7.507004},{"c":7.5,"h":7.51,"l":7.5,"n":9,"o":7.51,"t":"2026-09-28T10:45:00Z","v":799,"vw":7.505246},{"c":7.505,"h":7.52,"l":7.48,"n":26,"o":7.52,"t":"2026-09-28T11:00:00Z","v":4708,"vw":7.503297},{"c":7.52,"h":7.5269,"l":7.51,"n":26,"o":7.51,"t":"2026-09-28T11:15:00Z","v":12815,"vw":7.516192},{"c":7.5115,"h":7.53,"l":7.5115,"n":32,"o":7.52,"t":"2026-09-28T11:30:00Z","v":12495,"vw":7.519674},{"c":7.52,"h":7.54,"l":7.5146,"n":9,"o":7.5197,"t":"2026-09-28T11:45:00Z","v":1943,"vw":7.532704},{"c":7.56,"h":7.57,"l":7.52,"n":17,"o":7.52,"t":"2026-09-28T12:00:00Z","v":8735,"vw":7.525242},{"c":7.57,"h":7.61,"l":7.57,"n":28,"o":7.5703,"t":"2026-09-28T12:15:00Z","v":13758,"vw":7.584616},{"c":7.5738,"h":7.5738,"l":7.55,"n":19,"o":7.56,"t":"2026-09-28T12:30:00Z","v":3826,"vw":7.55692},{"c":7.54,"h":7.56,"l":7.54,"n":7,"o":7.56,"t":"2026-09-28T12:45:00Z","v":5180,"vw":7.543593},{"c":7.504,"h":7.56,"l":7.5,"n":31,"o":7.555,"t":"2026-09-28T13:00:00Z","v":6920,"vw":7.524085},{"c":7.5,"h":7.5185,"l":7.48,"n":49,"o":7.5185,"t":"2026-09-28T13:15:00Z","v":7532,"vw":7.503783},{"c":7.4399,"h":7.575,"l":7.3302,"n":653,"o":7.49,"t":"2026-09-28T13:30:00Z","v":150739,"vw":7.423332},{"c":7.36,"h":7.45,"l":7.31,"n":670,"o":7.43,"t":"2026-09-28T13:45:00Z","v":169442,"vw":7.361852},{"c":7.33,"h":7.38,"l":7.315,"n":319,"o":7.35,"t":"2026-09-28T14:00:00Z","v":68765,"vw":7.337964},{"c":7.3201,"h":7.36,"l":7.315,"n":231,"o":7.34,"t":"2026-09-28T14:15:00Z","v":80756,"vw":7.330434},{"c":7.225,"h":7.32,"l":7.2203,"n":286,"o":7.32,"t":"2026-09-28T14:30:00Z","v":116492,"vw":7.260469},{"c":7.205,"h":7.23,"l":7.17,"n":344,"o":7.22,"t":"2026-09-28T14:45:00Z","v":184698,"vw":7.201979},{"c":7.175,"h":7.22,"l":7.172,"n":346,"o":7.215,"t":"2026-09-28T15:00:00Z","v":252546,"vw":7.19866},{"c":7.135,"h":7.1767,"l":7.1201,"n":244,"o":7.1701,"t":"2026-09-28T15:15:00Z","v":78399,"vw":7.153444},{"c":7.1394,"h":7.17,"l":7.1207,"n":188,"o":7.14,"t":"2026-09-28T15:30:00Z","v":100962,"vw":7.14135},{"c":7.155,"h":7.1687,"l":7.12,"n":195,"o":7.1301,"t":"2026-09-28T15:45:00Z","v":57535,"vw":7.138372},{"c":7.215,"h":7.235,"l":7.1582,"n":150,"o":7.17,"t":"2026-09-28T16:00:00Z","v":56544,"vw":7.19743},{"c":7.35,"h":7.3699,"l":7.1901,"n":287,"o":7.22,"t":"2026-09-28T16:15:00Z","v":114750,"vw":7.306873},{"c":7.25,"h":7.36,"l":7.245,"n":161,"o":7.36,"t":"2026-09-28T16:30:00Z","v":42779,"vw":7.293115},{"c":7.27,"h":7.28,"l":7.22,"n":129,"o":7.27,"t":"2026-09-28T16:45:00Z","v":101016,"vw":7.253477},{"c":7.345,"h":7.4,"l":7.23,"n":214,"o":7.25,"t":"2026-09-28T17:00:00Z","v":101234,"vw":7.272898},{"c":7.245,"h":7.36,"l":7.24,"n":132,"o":7.34,"t":"2026-09-28T17:15:00Z","v":16666,"vw":7.283051},{"c":7.23,"h":7.255,"l":7.2102,"n":69,"o":7.245,"t":"2026-09-28T17:30:00Z","v":34135,"vw":7.234342},{"c":7.21,"h":7.24,"l":7.21,"n":57,"o":7.24,"t":"2026-09-28T17:45:00Z","v":9226,"vw":7.21941},{"c":7.2101,"h":7.22,"l":7.19,"n":77,"o":7.205,"t":"2026-09-28T18:00:00Z","v":15670,"vw":7.205506},{"c":7.19,"h":7.21,"l":7.17,"n":108,"o":7.21,"t":"2026-09-28T18:15:00Z","v":63869,"vw":7.179937},{"c":7.1759,"h":7.2,"l":7.17,"n":86,"o":7.19,"t":"2026-09-28T18:30:00Z","v":15424,"vw":7.182141},{"c":7.141,"h":7.17,"l":7.13,"n":159,"o":7.17,"t":"2026-09-28T18:45:00Z","v":69909,"vw":7.152249},{"c":7.0999,"h":7.14,"l":7.095,"n":212,"o":7.14,"t":"2026-09-28T19:00:00Z","v":63870,"vw":7.109668},{"c":7.125,"h":7.14,"l":7.09,"n":104,"o":7.09,"t":"2026-09-28T19:15:00Z","v":16299,"vw":7.120676},{"c":7.0966,"h":7.129,"l":7.085,"n":143,"o":7.12,"t":"2026-09-28T19:30:00Z","v":94029,"vw":7.102551},{"c":7.13,"h":7.1359,"l":7.0801,"n":210,"o":7.0972,"t":"2026-09-28T19:45:00Z","v":106867,"vw":7.10785},{"c":7.13,"h":7.1499,"l":7.12,"n":32,"o":7.12,"t":"2026-09-28T20:00:00Z","v":25976,"vw":7.141385},{"c":7.15,"h":7.15,"l":7.12,"n":25,"o":7.13,"t":"2026-09-28T20:15:00Z","v":24094,"vw":7.126527},{"c":7.1498,"h":7.15,"l":7.14,"n":6,"o":7.14,"t":"2026-09-28T20:30:00Z","v":1071,"vw":7.146095},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-28T20:45:00Z","v":994,"vw":7.15},{"c":7.131,"h":7.15,"l":7.131,"n":15,"o":7.14,"t":"2026-09-28T21:00:00Z","v":12300,"vw":7.141041},{"c":7.14,"h":7.1591,"l":7.14,"n":11,"o":7.15,"t":"2026-09-28T21:15:00Z","v":2392,"vw":7.14529},{"c":7.1407,"h":7.1407,"l":7.1407,"n":1,"o":7.1407,"t":"2026-09-28T21:30:00Z","v":300,"vw":7.1407},{"c":7.16,"h":7.16,"l":7.15,"n":11,"o":7.15,"t":"2026-09-28T21:45:00Z","v":2775,"vw":7.152759},{"c":7.1573,"h":7.1573,"l":7.1573,"n":1,"o":7.1573,"t":"2026-09-28T22:00:00Z","v":100,"vw":7.1573},{"c":7.15,"h":7.1576,"l":7.15,"n":2,"o":7.1576,"t":"2026-09-28T22:15:00Z","v":800,"vw":7.15475},{"c":7.148,"h":7.15,"l":7.148,"n":2,"o":7.15,"t":"2026-09-28T22:45:00Z","v":202,"vw":7.149},{"c":7.1594,"h":7.1594,"l":7.15,"n":2,"o":7.15,"t":"2026-09-28T23:00:00Z","v":9200,"vw":7.150204},{"c":7.14,"h":7.1499,"l":7.14,"n":5,"o":7.1499,"t":"2026-09-28T23:15:00Z","v":915,"vw":7.141933},{"c":7.15,"h":7.15,"l":7.13,"n":6,"o":7.13,"t":"2026-09-28T23:30:00Z","v":710,"vw":7.133333},{"c":7.1499,"h":7.1499,"l":7.149,"n":2,"o":7.149,"t":"2026-09-28T23:45:00Z","v":700,"vw":7.149129},{"c":7.12,"h":7.12,"l":7.05,"n":34,"o":7.08,"t":"2026-09-29T08:00:00Z","v":7148,"vw":7.084313},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T08:15:00Z","v":250,"vw":7.16},{"c":7.155,"h":7.155,"l":7.15,"n":3,"o":7.15,"t":"2026-09-29T08:30:00Z","v":1189,"vw":7.152897},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-09-29T08:45:00Z","v":1541,"vw":7.15},{"c":7.15,"h":7.15,"l":7.1482,"n":6,"o":7.15,"t":"2026-09-29T09:00:00Z","v":2785,"vw":7.149935},{"c":7.15,"h":7.15,"l":7.14,"n":7,"o":7.14,"t":"2026-09-29T09:30:00Z","v":1800,"vw":7.142353},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-09-29T10:00:00Z","v":700,"vw":7.16},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-29T10:45:00Z","v":250,"vw":7.18},{"c":7.22,"h":7.23,"l":7.2,"n":10,"o":7.2,"t":"2026-09-29T11:00:00Z","v":2320,"vw":7.215773},{"c":7.2296,"h":7.2296,"l":7.2196,"n":36,"o":7.22,"t":"2026-09-29T11:15:00Z","v":2320,"vw":7.220465},{"c":7.25,"h":7.25,"l":7.2296,"n":17,"o":7.2296,"t":"2026-09-29T11:30:00Z","v":3647,"vw":7.237902},{"c":7.2791,"h":7.2791,"l":7.24,"n":24,"o":7.24,"t":"2026-09-29T11:45:00Z","v":3309,"vw":7.25268},{"c":7.22,"h":7.2603,"l":7.22,"n":3,"o":7.2603,"t":"2026-09-29T12:00:00Z","v":2100,"vw":7.241095},{"c":7.24,"h":7.27,"l":7.23,"n":46,"o":7.23,"t":"2026-09-29T12:15:00Z","v":6309,"vw":7.257866},{"c":7.25,"h":7.25,"l":7.24,"n":14,"o":7.24,"t":"2026-09-29T12:30:00Z","v":2134,"vw":7.247758},{"c":7.26,"h":7.26,"l":7.235,"n":23,"o":7.24,"t":"2026-09-29T12:45:00Z","v":4185,"vw":7.24225},{"c":7.26,"h":7.27,"l":7.25,"n":26,"o":7.26,"t":"2026-09-29T13:00:00Z","v":5959,"vw":7.261704},{"c":7.26,"h":7.26,"l":7.24,"n":18,"o":7.25,"t":"2026-09-29T13:15:00Z","v":4041,"vw":7.248407},{"c":7.27,"h":7.32,"l":7.14,"n":904,"o":7.25,"t":"2026-09-29T13:30:00Z","v":217509,"vw":7.204804},{"c":7.23,"h":7.36,"l":7.21,"n":734,"o":7.265,"t":"2026-09-29T13:45:00Z","v":167475,"vw":7.293508},{"c":7.3,"h":7.31,"l":7.21,"n":219,"o":7.23,"t":"2026-09-29T14:00:00Z","v":67293,"vw":7.26438},{"c":7.3,"h":7.345,"l":7.29,"n":184,"o":7.3,"t":"2026-09-29T14:15:00Z","v":39954,"vw":7.313616},{"c":7.33,"h":7.35,"l":7.29,"n":166,"o":7.3,"t":"2026-09-29T14:30:00Z","v":71752,"vw":7.328391},{"c":7.335,"h":7.37,"l":7.3,"n":256,"o":7.325,"t":"2026-09-29T14:45:00Z","v":108429,"vw":7.333755},{"c":7.22,"h":7.32,"l":7.215,"n":177,"o":7.31,"t":"2026-09-29T15:00:00Z","v":75335,"vw":7.285681},{"c":7.19,"h":7.23,"l":7.18,"n":87,"o":7.23,"t":"2026-09-29T15:15:00Z","v":26923,"vw":7.200118},{"c":7.22,"h":7.235,"l":7.19,"n":149,"o":7.195,"t":"2026-09-29T15:30:00Z","v":52358,"vw":7.21905},{"c":7.18,"h":7.25,"l":7.18,"n":257,"o":7.23,"t":"2026-09-29T15:45:00Z","v":89034,"vw":7.212193},{"c":7.135,"h":7.1801,"l":7.125,"n":83,"o":7.18,"t":"2026-09-29T16:00:00Z","v":22461,"vw":7.156136},{"c":7.1371,"h":7.15,"l":7.125,"n":77,"o":7.13,"t":"2026-09-29T16:15:00Z","v":19626,"vw":7.13621},{"c":7.1162,"h":7.1385,"l":7.1162,"n":82,"o":7.1385,"t":"2026-09-29T16:30:00Z","v":23907,"vw":7.126974},{"c":7.105,"h":7.12,"l":7.1,"n":109,"o":7.115,"t":"2026-09-29T16:45:00Z","v":36713,"vw":7.108368},{"c":7.1,"h":7.105,"l":7.08,"n":81,"o":7.105,"t":"2026-09-29T17:00:00Z","v":27532,"vw":7.087366},{"c":7.12,"h":7.12,"l":7.0914,"n":49,"o":7.105,"t":"2026-09-29T17:15:00Z","v":21540,"vw":7.103981},{"c":7.115,"h":7.115,"l":7.1,"n":62,"o":7.115,"t":"2026-09-29T17:30:00Z","v":16672,"vw":7.105911},{"c":7.065,"h":7.12,"l":7.062,"n":77,"o":7.1199,"t":"2026-09-29T17:45:00Z","v":37024,"vw":7.082135},{"c":7.1,"h":7.135,"l":7.07,"n":211,"o":7.07,"t":"2026-09-29T18:00:00Z","v":100252,"vw":7.11387},{"c":7.125,"h":7.13,"l":7.095,"n":36,"o":7.105,"t":"2026-09-29T18:15:00Z","v":31333,"vw":7.105549},{"c":7.16,"h":7.21,"l":7.09,"n":71,"o":7.12,"t":"2026-09-29T18:30:00Z","v":20992,"vw":7.170444},{"c":7.155,"h":7.165,"l":7.15,"n":41,"o":7.16,"t":"2026-09-29T18:45:00Z","v":12051,"vw":7.155699},{"c":7.145,"h":7.18,"l":7.14,"n":122,"o":7.15,"t":"2026-09-29T19:00:00Z","v":19437,"vw":7.156953},{"c":7.14,"h":7.16,"l":7.135,"n":53,"o":7.15,"t":"2026-09-29T19:15:00Z","v":9123,"vw":7.14476},{"c":7.115,"h":7.15,"l":7.115,"n":52,"o":7.13,"t":"2026-09-29T19:30:00Z","v":11428,"vw":7.13044},{"c":7.105,"h":7.15,"l":7.0899,"n":128,"o":7.12,"t":"2026-09-29T19:45:00Z","v":35284,"vw":7.111983},{"c":7.12,"h":7.12,"l":7.12,"n":9,"o":7.12,"t":"2026-09-29T20:00:00Z","v":1380,"vw":7.12},{"c":7.11,"h":7.12,"l":7.11,"n":6,"o":7.115,"t":"2026-09-29T20:15:00Z","v":3721,"vw":7.111057},{"c":7.125,"h":7.125,"l":7.12,"n":3,"o":7.12,"t":"2026-09-29T20:30:00Z","v":375,"vw":7.123571},{"c":7.12,"h":7.12,"l":7.12,"n":10,"o":7.12,"t":"2026-09-29T21:45:00Z","v":2000,"vw":7.12},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-09-29T22:00:00Z","v":300,"vw":7.13},{"c":7.14,"h":7.14,"l":7.13,"n":5,"o":7.13,"t":"2026-09-29T22:30:00Z","v":3200,"vw":7.133438},{"c":7.14,"h":7.14,"l":7.139,"n":3,"o":7.139,"t":"2026-09-29T22:45:00Z","v":2000,"vw":7.1396},{"c":7.12,"h":7.14,"l":7.12,"n":8,"o":7.14,"t":"2026-09-29T23:00:00Z","v":932,"vw":7.129097},{"c":7.13,"h":7.13,"l":7.1296,"n":2,"o":7.1296,"t":"2026-09-29T23:15:00Z","v":550,"vw":7.129818},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-09-29T23:45:00Z","v":1291,"vw":7.14},{"c":7.1598,"h":7.1598,"l":7.1598,"n":1,"o":7.1598,"t":"2026-09-30T08:15:00Z","v":2875,"vw":7.1598},{"c":7.12,"h":7.12,"l":7.12,"n":14,"o":7.12,"t":"2026-09-30T08:45:00Z","v":3257,"vw":7.12},{"c":6.97,"h":7.11,"l":6.97,"n":82,"o":7.11,"t":"2026-09-30T09:00:00Z","v":11199,"vw":7.031489},{"c":6.89,"h":6.97,"l":6.875,"n":91,"o":6.97,"t":"2026-09-30T09:15:00Z","v":20001,"vw":6.905131},{"c":6.85,"h":6.94,"l":6.85,"n":59,"o":6.88,"t":"2026-09-30T09:30:00Z","v":21223,"vw":6.881405},{"c":6.78,"h":6.83,"l":6.78,"n":120,"o":6.83,"t":"2026-09-30T09:45:00Z","v":22705,"vw":6.794721},{"c":6.72,"h":6.79,"l":6.71,"n":91,"o":6.77,"t":"2026-09-30T10:00:00Z","v":26947,"vw":6.748337},{"c":6.7,"h":6.71,"l":6.61,"n":218,"o":6.71,"t":"2026-09-30T10:15:00Z","v":95433,"vw":6.673964},{"c":6.78,"h":6.78,"l":6.69,"n":84,"o":6.71,"t":"2026-09-30T10:30:00Z","v":22127,"vw":6.714295},{"c":6.82,"h":6.8206,"l":6.7,"n":86,"o":6.7706,"t":"2026-09-30T10:45:00Z","v":19629,"vw":6.778907},{"c":6.8048,"h":6.83,"l":6.78,"n":114,"o":6.82,"t":"2026-09-30T11:00:00Z","v":26079,"vw":6.809965},{"c":6.85,"h":6.857,"l":6.7885,"n":75,"o":6.83,"t":"2026-09-30T11:15:00Z","v":29190,"vw":6.812253},{"c":6.87,"h":6.87,"l":6.83,"n":30,"o":6.8497,"t":"2026-09-30T11:30:00Z","v":6741,"vw":6.848785},{"c":6.8983,"h":6.9,"l":6.87,"n":52,"o":6.87,"t":"2026-09-30T11:45:00Z","v":23667,"vw":6.890234},{"c":6.88,"h":6.92,"l":6.86,"n":32,"o":6.92,"t":"2026-09-30T12:00:00Z","v":11662,"vw":6.878721},{"c":6.92,"h":6.92,"l":6.8769,"n":9,"o":6.88,"t":"2026-09-30T12:15:00Z","v":2548,"vw":6.897139},{"c":7.0167,"h":7.03,"l":6.95,"n":136,"o":6.95,"t":"2026-09-30T12:30:00Z","v":41897,"vw":7.001454},{"c":7.0299,"h":7.049,"l":6.98,"n":42,"o":7,"t":"2026-09-30T12:45:00Z","v":16572,"vw":7.015245},{"c":7.06,"h":7.09,"l":7.02,"n":60,"o":7.02,"t":"2026-09-30T13:00:00Z","v":17901,"vw":7.055589},{"c":7.14,"h":7.17,"l":7.0598,"n":253,"o":7.07,"t":"2026-09-30T13:15:00Z","v":82361,"vw":7.10967},{"c":7.1813,"h":7.21,"l":7.025,"n":625,"o":7.14,"t":"2026-09-30T13:30:00Z","v":222414,"vw":7.107439},{"c":7.155,"h":7.21,"l":7.14,"n":415,"o":7.19,"t":"2026-09-30T13:45:00Z","v":90543,"vw":7.171591},{"c":7.2485,"h":7.32,"l":7.11,"n":454,"o":7.16,"t":"2026-09-30T14:00:00Z","v":105019,"vw":7.228277},{"c":7.165,"h":7.26,"l":7.165,"n":236,"o":7.255,"t":"2026-09-30T14:15:00Z","v":46030,"vw":7.219842},{"c":7.165,"h":7.195,"l":7.12,"n":236,"o":7.16,"t":"2026-09-30T14:30:00Z","v":43794,"vw":7.159426},{"c":7.16,"h":7.21,"l":7.155,"n":175,"o":7.165,"t":"2026-09-30T14:45:00Z","v":34636,"vw":7.181024},{"c":7.14,"h":7.17,"l":7.11,"n":268,"o":7.15,"t":"2026-09-30T15:00:00Z","v":78491,"vw":7.141771},{"c":7.09,"h":7.17,"l":7.07,"n":158,"o":7.14,"t":"2026-09-30T15:15:00Z","v":44530,"vw":7.109196},{"c":7.08,"h":7.14,"l":7.08,"n":100,"o":7.0899,"t":"2026-09-30T15:30:00Z","v":26362,"vw":7.110427},{"c":7.085,"h":7.1,"l":7.0701,"n":119,"o":7.09,"t":"2026-09-30T15:45:00Z","v":75376,"vw":7.088398},{"c":7.085,"h":7.11,"l":7.08,"n":126,"o":7.09,"t":"2026-09-30T16:00:00Z","v":43516,"vw":7.097877},{"c":7.1001,"h":7.1099,"l":7.075,"n":56,"o":7.089,"t":"2026-09-30T16:15:00Z","v":9334,"vw":7.093515},{"c":7.1,"h":7.1185,"l":7.085,"n":85,"o":7.105,"t":"2026-09-30T16:30:00Z","v":25708,"vw":7.103811},{"c":7.065,"h":7.1,"l":7.06,"n":85,"o":7.1,"t":"2026-09-30T16:45:00Z","v":15533,"vw":7.07373},{"c":7.06,"h":7.075,"l":7.055,"n":44,"o":7.0699,"t":"2026-09-30T17:00:00Z","v":15633,"vw":7.063042},{"c":7.0092,"h":7.0501,"l":6.9885,"n":123,"o":7.0501,"t":"2026-09-30T17:15:00Z","v":58803,"vw":7.021673},{"c":7.02,"h":7.025,"l":6.985,"n":117,"o":7.0033,"t":"2026-09-30T17:30:00Z","v":66248,"vw":7.002456},{"c":7.05,"h":7.055,"l":7.005,"n":97,"o":7.02,"t":"2026-09-30T17:45:00Z","v":28476,"vw":7.039337},{"c":7.0386,"h":7.07,"l":7.0301,"n":39,"o":7.045,"t":"2026-09-30T18:00:00Z","v":11413,"vw":7.04796},{"c":7.0199,"h":7.038,"l":7,"n":61,"o":7.035,"t":"2026-09-30T18:15:00Z","v":13331,"vw":7.015407},{"c":6.995,"h":7.02,"l":6.995,"n":59,"o":7.015,"t":"2026-09-30T18:30:00Z","v":21892,"vw":7.011241},{"c":7.005,"h":7.03,"l":6.985,"n":130,"o":6.9971,"t":"2026-09-30T18:45:00Z","v":66544,"vw":7.006063},{"c":7.01,"h":7.0175,"l":7,"n":148,"o":7,"t":"2026-09-30T19:00:00Z","v":38848,"vw":7.009279},{"c":7.02,"h":7.045,"l":7.0175,"n":123,"o":7.0175,"t":"2026-09-30T19:15:00Z","v":57758,"vw":7.032879},{"c":7,"h":7.015,"l":6.985,"n":102,"o":7.015,"t":"2026-09-30T19:30:00Z","v":27287,"vw":7.0051},{"c":6.92,"h":7.01,"l":6.92,"n":297,"o":7.005,"t":"2026-09-30T19:45:00Z","v":99369,"vw":6.958087},{"c":6.9206,"h":6.93,"l":6.9,"n":42,"o":6.91,"t":"2026-09-30T20:00:00Z","v":15127,"vw":6.913371},{"c":6.934,"h":6.94,"l":6.93,"n":5,"o":6.94,"t":"2026-09-30T20:15:00Z","v":3950,"vw":6.932861},{"c":6.931,"h":6.95,"l":6.931,"n":6,"o":6.95,"t":"2026-09-30T20:30:00Z","v":685,"vw":6.936846},{"c":6.94,"h":6.959,"l":6.94,"n":3,"o":6.95,"t":"2026-09-30T20:45:00Z","v":620,"vw":6.953581},{"c":6.95,"h":6.96,"l":6.95,"n":3,"o":6.95,"t":"2026-09-30T21:00:00Z","v":400,"vw":6.9525},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-09-30T21:15:00Z","v":201,"vw":6.93},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-30T21:30:00Z","v":2500,"vw":6.95},{"c":6.9248,"h":6.95,"l":6.9248,"n":2,"o":6.95,"t":"2026-09-30T22:00:00Z","v":640,"vw":6.931297},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-30T22:15:00Z","v":100,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-09-30T22:30:00Z","v":101,"vw":6.95},{"c":6.925,"h":6.94,"l":6.925,"n":3,"o":6.94,"t":"2026-09-30T22:45:00Z","v":880,"vw":6.9318},{"c":6.9695,"h":6.9695,"l":6.9311,"n":3,"o":6.96,"t":"2026-09-30T23:00:00Z","v":880,"vw":6.957511},{"c":6.97,"h":6.97,"l":6.93,"n":3,"o":6.96,"t":"2026-09-30T23:15:00Z","v":450,"vw":6.945556},{"c":6.95,"h":6.95,"l":6.95,"n":4,"o":6.95,"t":"2026-09-30T23:30:00Z","v":1126,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-30T23:45:00Z","v":100,"vw":6.95},{"c":6.83,"h":7.09,"l":6.8,"n":91,"o":6.98,"t":"2026-10-01T08:00:00Z","v":31967,"vw":6.877625},{"c":6.83,"h":6.84,"l":6.81,"n":81,"o":6.81,"t":"2026-10-01T08:15:00Z","v":14237,"vw":6.814298},{"c":6.81,"h":6.82,"l":6.8,"n":21,"o":6.8,"t":"2026-10-01T08:30:00Z","v":7241,"vw":6.80465},{"c":6.88,"h":6.88,"l":6.87,"n":2,"o":6.87,"t":"2026-10-01T08:45:00Z","v":1074,"vw":6.873482},{"c":6.88,"h":6.9,"l":6.875,"n":4,"o":6.9,"t":"2026-10-01T09:00:00Z","v":757,"vw":6.883466},{"c":6.84,"h":6.88,"l":6.83,"n":35,"o":6.88,"t":"2026-10-01T09:15:00Z","v":12833,"vw":6.859291},{"c":6.87,"h":6.87,"l":6.84,"n":32,"o":6.84,"t":"2026-10-01T09:30:00Z","v":3490,"vw":6.850954},{"c":6.88,"h":6.91,"l":6.88,"n":23,"o":6.9,"t":"2026-10-01T09:45:00Z","v":2850,"vw":6.896491},{"c":6.86,"h":6.88,"l":6.84,"n":13,"o":6.85,"t":"2026-10-01T10:00:00Z","v":3236,"vw":6.864224},{"c":6.89,"h":6.89,"l":6.89,"n":9,"o":6.89,"t":"2026-10-01T10:15:00Z","v":2500,"vw":6.89},{"c":6.91,"h":6.92,"l":6.91,"n":2,"o":6.92,"t":"2026-10-01T10:30:00Z","v":1125,"vw":6.911111},{"c":6.95,"h":6.9663,"l":6.95,"n":6,"o":6.95,"t":"2026-10-01T10:45:00Z","v":1775,"vw":6.951305},{"c":6.9595,"h":6.98,"l":6.9595,"n":15,"o":6.96,"t":"2026-10-01T11:00:00Z","v":2601,"vw":6.964244},{"c":6.94,"h":6.95,"l":6.93,"n":19,"o":6.95,"t":"2026-10-01T11:15:00Z","v":5363,"vw":6.936359},{"c":6.97,"h":6.97,"l":6.94,"n":36,"o":6.94,"t":"2026-10-01T11:30:00Z","v":12842,"vw":6.954105},{"c":6.98,"h":6.98,"l":6.97,"n":12,"o":6.97,"t":"2026-10-01T11:45:00Z","v":4786,"vw":6.979791},{"c":7,"h":7.01,"l":6.98,"n":26,"o":6.99,"t":"2026-10-01T12:00:00Z","v":9133,"vw":6.992483},{"c":6.97,"h":6.98,"l":6.97,"n":8,"o":6.98,"t":"2026-10-01T12:15:00Z","v":6515,"vw":6.977868},{"c":7.02,"h":7.03,"l":6.96,"n":68,"o":6.961,"t":"2026-10-01T12:30:00Z","v":19047,"vw":7.000424},{"c":6.99,"h":7.01,"l":6.99,"n":19,"o":7.01,"t":"2026-10-01T12:45:00Z","v":15318,"vw":6.990857},{"c":6.96,"h":6.97,"l":6.94,"n":11,"o":6.94,"t":"2026-10-01T13:00:00Z","v":2693,"vw":6.959585},{"c":6.99,"h":6.99,"l":6.92,"n":26,"o":6.95,"t":"2026-10-01T13:15:00Z","v":7892,"vw":6.927422},{"c":7.09,"h":7.191,"l":6.97,"n":445,"o":6.97,"t":"2026-10-01T13:30:00Z","v":89835,"vw":7.087993},{"c":6.99,"h":7.09,"l":6.9799,"n":469,"o":7.07,"t":"2026-10-01T13:45:00Z","v":93362,"vw":7.017231},{"c":6.925,"h":7,"l":6.91,"n":285,"o":6.97,"t":"2026-10-01T14:00:00Z","v":65978,"vw":6.950498},{"c":6.885,"h":6.94,"l":6.87,"n":247,"o":6.93,"t":"2026-10-01T14:15:00Z","v":79032,"vw":6.889372},{"c":6.8794,"h":6.9,"l":6.84,"n":300,"o":6.88,"t":"2026-10-01T14:30:00Z","v":71244,"vw":6.871241},{"c":6.83,"h":6.88,"l":6.82,"n":201,"o":6.87,"t":"2026-10-01T14:45:00Z","v":37943,"vw":6.843355},{"c":6.8,"h":6.8499,"l":6.7603,"n":272,"o":6.8352,"t":"2026-10-01T15:00:00Z","v":57513,"vw":6.796289},{"c":6.8,"h":6.825,"l":6.78,"n":304,"o":6.7895,"t":"2026-10-01T15:15:00Z","v":109315,"vw":6.803169},{"c":6.81,"h":6.8602,"l":6.78,"n":210,"o":6.795,"t":"2026-10-01T15:30:00Z","v":53712,"vw":6.8001},{"c":6.875,"h":6.875,"l":6.8,"n":197,"o":6.81,"t":"2026-10-01T15:45:00Z","v":77895,"vw":6.830243},{"c":6.8475,"h":6.88,"l":6.84,"n":178,"o":6.87,"t":"2026-10-01T16:00:00Z","v":61695,"vw":6.860359},{"c":6.885,"h":6.89,"l":6.84,"n":68,"o":6.84,"t":"2026-10-01T16:15:00Z","v":13346,"vw":6.864893},{"c":6.93,"h":6.945,"l":6.87,"n":85,"o":6.87,"t":"2026-10-01T16:30:00Z","v":34311,"vw":6.923556},{"c":6.96,"h":6.96,"l":6.925,"n":75,"o":6.935,"t":"2026-10-01T16:45:00Z","v":25235,"vw":6.937878},{"c":6.98,"h":7.0054,"l":6.9524,"n":121,"o":6.96,"t":"2026-10-01T17:00:00Z","v":32650,"vw":6.976122},{"c":7.085,"h":7.1082,"l":6.98,"n":139,"o":6.99,"t":"2026-10-01T17:15:00Z","v":64771,"vw":7.055376},{"c":7.07,"h":7.15,"l":7.04,"n":294,"o":7.09,"t":"2026-10-01T17:30:00Z","v":126804,"vw":7.099274},{"c":6.955,"h":7.0697,"l":6.955,"n":83,"o":7.0697,"t":"2026-10-01T17:45:00Z","v":27526,"vw":7.00657},{"c":6.985,"h":7.005,"l":6.93,"n":116,"o":6.98,"t":"2026-10-01T18:00:00Z","v":35927,"vw":6.972114},{"c":7.02,"h":7.0398,"l":6.985,"n":120,"o":6.985,"t":"2026-10-01T18:15:00Z","v":31473,"vw":7.018717},{"c":7.03,"h":7.08,"l":7.01,"n":139,"o":7.015,"t":"2026-10-01T18:30:00Z","v":56505,"vw":7.043499},{"c":7.035,"h":7.035,"l":7.02,"n":29,"o":7.02,"t":"2026-10-01T18:45:00Z","v":6510,"vw":7.0322},{"c":7.0701,"h":7.0701,"l":7.025,"n":27,"o":7.025,"t":"2026-10-01T19:00:00Z","v":18209,"vw":7.038703},{"c":7.07,"h":7.09,"l":7.07,"n":52,"o":7.075,"t":"2026-10-01T19:15:00Z","v":21909,"vw":7.073459},{"c":7.05,"h":7.085,"l":7.05,"n":84,"o":7.07,"t":"2026-10-01T19:30:00Z","v":14802,"vw":7.072382},{"c":7.01,"h":7.05,"l":7.01,"n":191,"o":7.04,"t":"2026-10-01T19:45:00Z","v":68423,"vw":7.030664},{"c":7.01,"h":7.0338,"l":7.01,"n":10,"o":7.02,"t":"2026-10-01T20:00:00Z","v":725,"vw":7.021106},{"c":7.02,"h":7.03,"l":7.02,"n":9,"o":7.0286,"t":"2026-10-01T20:15:00Z","v":1772,"vw":7.027356},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-01T20:30:00Z","v":4808,"vw":7.03},{"c":7.02,"h":7.02,"l":7.015,"n":3,"o":7.015,"t":"2026-10-01T20:45:00Z","v":350,"vw":7.016667},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-01T21:15:00Z","v":100,"vw":7.02},{"c":7,"h":7.02,"l":7,"n":8,"o":7.02,"t":"2026-10-01T21:30:00Z","v":1029,"vw":7.007847},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-01T22:00:00Z","v":750,"vw":7.01},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-01T22:30:00Z","v":527,"vw":7},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-01T22:45:00Z","v":1259,"vw":7.02},{"c":7.03,"h":7.0342,"l":7.0017,"n":7,"o":7.015,"t":"2026-10-01T23:00:00Z","v":1993,"vw":7.019824},{"c":7.17,"h":7.17,"l":7.0655,"n":18,"o":7.0655,"t":"2026-10-02T08:00:00Z","v":8433,"vw":7.097926},{"c":7.16,"h":7.2,"l":7.16,"n":10,"o":7.17,"t":"2026-10-02T08:15:00Z","v":3418,"vw":7.178869},{"c":7.14,"h":7.14,"l":7.13,"n":10,"o":7.14,"t":"2026-10-02T08:30:00Z","v":9621,"vw":7.139792},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-02T08:45:00Z","v":2000,"vw":7.14},{"c":7.17,"h":7.17,"l":7.17,"n":4,"o":7.17,"t":"2026-10-02T09:30:00Z","v":310,"vw":7.17},{"c":7.15,"h":7.17,"l":7.15,"n":3,"o":7.17,"t":"2026-10-02T09:45:00Z","v":400,"vw":7.15545},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-02T10:00:00Z","v":200,"vw":7.13},{"c":7.16,"h":7.16,"l":7.12,"n":21,"o":7.12,"t":"2026-10-02T11:00:00Z","v":5414,"vw":7.147386},{"c":7.1404,"h":7.17,"l":7.1404,"n":10,"o":7.17,"t":"2026-10-02T11:15:00Z","v":5195,"vw":7.149858},{"c":7.12,"h":7.14,"l":7.12,"n":14,"o":7.14,"t":"2026-10-02T11:30:00Z","v":2379,"vw":7.130638},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-02T11:45:00Z","v":1180,"vw":7.12},{"c":7.1204,"h":7.1398,"l":7.12,"n":10,"o":7.12,"t":"2026-10-02T12:00:00Z","v":1151,"vw":7.123496},{"c":7.12,"h":7.1231,"l":7.12,"n":6,"o":7.1231,"t":"2026-10-02T12:15:00Z","v":1600,"vw":7.121163},{"c":7.28,"h":7.3,"l":7.16,"n":96,"o":7.16,"t":"2026-10-02T12:30:00Z","v":42928,"vw":7.278417},{"c":7.33,"h":7.33,"l":7.28,"n":61,"o":7.29,"t":"2026-10-02T12:45:00Z","v":12836,"vw":7.30643},{"c":7.339,"h":7.36,"l":7.329,"n":62,"o":7.329,"t":"2026-10-02T13:00:00Z","v":10942,"vw":7.342628},{"c":7.26,"h":7.33,"l":7.23,"n":62,"o":7.33,"t":"2026-10-02T13:15:00Z","v":10432,"vw":7.280523},{"c":7.105,"h":7.37,"l":7.07,"n":803,"o":7.27,"t":"2026-10-02T13:30:00Z","v":142360,"vw":7.206116},{"c":7.03,"h":7.18,"l":7.01,"n":682,"o":7.11,"t":"2026-10-02T13:45:00Z","v":153274,"vw":7.083841},{"c":7.08,"h":7.1,"l":6.99,"n":302,"o":7.005,"t":"2026-10-02T14:00:00Z","v":76805,"vw":7.070275},{"c":7.13,"h":7.145,"l":7.08,"n":234,"o":7.08,"t":"2026-10-02T14:15:00Z","v":50274,"vw":7.116298},{"c":7.22,"h":7.26,"l":7.105,"n":264,"o":7.125,"t":"2026-10-02T14:30:00Z","v":81989,"vw":7.170479},{"c":7.1,"h":7.2299,"l":7.09,"n":190,"o":7.215,"t":"2026-10-02T14:45:00Z","v":64567,"vw":7.182971},{"c":6.975,"h":7.105,"l":6.95,"n":287,"o":7.1,"t":"2026-10-02T15:00:00Z","v":84410,"vw":7.029009},{"c":7,"h":7.005,"l":6.92,"n":240,"o":6.9801,"t":"2026-10-02T15:15:00Z","v":46634,"vw":6.962965},{"c":6.98,"h":7.015,"l":6.975,"n":77,"o":7,"t":"2026-10-02T15:30:00Z","v":17052,"vw":6.991906},{"c":7.01,"h":7.02,"l":6.98,"n":127,"o":6.98,"t":"2026-10-02T15:45:00Z","v":19261,"vw":7.000156},{"c":7.05,"h":7.075,"l":7.01,"n":95,"o":7.01,"t":"2026-10-02T16:00:00Z","v":29742,"vw":7.05244},{"c":7.065,"h":7.0899,"l":7.0526,"n":78,"o":7.0526,"t":"2026-10-02T16:15:00Z","v":13346,"vw":7.07007},{"c":7.065,"h":7.085,"l":7.05,"n":27,"o":7.08,"t":"2026-10-02T16:30:00Z","v":11444,"vw":7.061522},{"c":7.11,"h":7.12,"l":7.07,"n":85,"o":7.07,"t":"2026-10-02T16:45:00Z","v":28409,"vw":7.09944},{"c":7.06,"h":7.11,"l":7.06,"n":120,"o":7.11,"t":"2026-10-02T17:00:00Z","v":52171,"vw":7.084483},{"c":6.985,"h":7.065,"l":6.985,"n":107,"o":7.055,"t":"2026-10-02T17:15:00Z","v":29733,"vw":7.025554},{"c":7.0009,"h":7.0299,"l":6.982,"n":63,"o":6.982,"t":"2026-10-02T17:30:00Z","v":13290,"vw":7.016647},{"c":7.01,"h":7.02,"l":6.99,"n":47,"o":7,"t":"2026-10-02T17:45:00Z","v":21503,"vw":7.00794},{"c":7.04,"h":7.045,"l":6.99,"n":49,"o":7.01,"t":"2026-10-02T18:00:00Z","v":8812,"vw":7.016504},{"c":7.03,"h":7.045,"l":7.0201,"n":48,"o":7.04,"t":"2026-10-02T18:15:00Z","v":7986,"vw":7.034273},{"c":7.0633,"h":7.07,"l":7.01,"n":77,"o":7.01,"t":"2026-10-02T18:30:00Z","v":31358,"vw":7.045097},{"c":7.04,"h":7.08,"l":7.03,"n":44,"o":7.07,"t":"2026-10-02T18:45:00Z","v":16650,"vw":7.0481},{"c":7.035,"h":7.04,"l":7.02,"n":61,"o":7.04,"t":"2026-10-02T19:00:00Z","v":13837,"vw":7.029526},{"c":7.015,"h":7.04,"l":7,"n":32,"o":7.0389,"t":"2026-10-02T19:15:00Z","v":18506,"vw":7.014903},{"c":6.925,"h":7.02,"l":6.91,"n":155,"o":7.0101,"t":"2026-10-02T19:30:00Z","v":83177,"vw":6.945163},{"c":6.94,"h":6.97,"l":6.92,"n":190,"o":6.93,"t":"2026-10-02T19:45:00Z","v":65163,"vw":6.946562},{"c":6.95,"h":6.97,"l":6.94,"n":48,"o":6.94,"t":"2026-10-02T20:00:00Z","v":15729,"vw":6.947567},{"c":6.9594,"h":6.9594,"l":6.9497,"n":17,"o":6.95,"t":"2026-10-02T20:15:00Z","v":2222,"vw":6.954024},{"c":6.95,"h":6.95,"l":6.9499,"n":17,"o":6.95,"t":"2026-10-02T20:30:00Z","v":5006,"vw":6.949995},{"c":6.9573,"h":6.9573,"l":6.95,"n":2,"o":6.95,"t":"2026-10-02T20:45:00Z","v":275,"vw":6.954645},{"c":6.94,"h":6.9496,"l":6.94,"n":5,"o":6.9402,"t":"2026-10-02T21:00:00Z","v":785,"vw":6.9414},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-02T21:15:00Z","v":1145,"vw":6.94},{"c":7.01,"h":7.01,"l":6.94,"n":8,"o":6.94,"t":"2026-10-02T21:30:00Z","v":3095,"vw":6.960878},{"c":6.96,"h":6.9696,"l":6.96,"n":5,"o":6.96,"t":"2026-10-02T22:45:00Z","v":1772,"vw":6.961374},{"c":6.9698,"h":6.9698,"l":6.9697,"n":2,"o":6.9697,"t":"2026-10-02T23:00:00Z","v":800,"vw":6.969763},{"c":6.96,"h":6.96,"l":6.952,"n":5,"o":6.9532,"t":"2026-10-02T23:15:00Z","v":1084,"vw":6.95798},{"c":6.9515,"h":6.9515,"l":6.9515,"n":1,"o":6.9515,"t":"2026-10-02T23:30:00Z","v":2400,"vw":6.9515},{"c":6.96,"h":6.96,"l":6.9597,"n":4,"o":6.96,"t":"2026-10-02T23:45:00Z","v":800,"vw":6.959963},{"c":6.96,"h":7.05,"l":6.96,"n":32,"o":6.9791,"t":"2026-10-05T08:00:00Z","v":18085,"vw":7.00048},{"c":6.93,"h":6.96,"l":6.925,"n":62,"o":6.96,"t":"2026-10-05T08:15:00Z","v":11212,"vw":6.930692},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-05T08:30:00Z","v":1290,"vw":6.92},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-05T08:45:00Z","v":700,"vw":6.93},{"c":6.92,"h":6.94,"l":6.92,"n":7,"o":6.94,"t":"2026-10-05T09:00:00Z","v":1520,"vw":6.930345},{"c":6.875,"h":6.9,"l":6.875,"n":16,"o":6.9,"t":"2026-10-05T09:45:00Z","v":2428,"vw":6.889624},{"c":6.88,"h":6.88,"l":6.87,"n":5,"o":6.88,"t":"2026-10-05T10:00:00Z","v":1625,"vw":6.875079},{"c":6.91,"h":6.91,"l":6.9,"n":8,"o":6.9,"t":"2026-10-05T10:15:00Z","v":1175,"vw":6.907445},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-05T10:30:00Z","v":233,"vw":6.9},{"c":6.92,"h":6.92,"l":6.9,"n":7,"o":6.9,"t":"2026-10-05T10:45:00Z","v":1500,"vw":6.902759},{"c":6.9198,"h":6.92,"l":6.9198,"n":5,"o":6.92,"t":"2026-10-05T11:00:00Z","v":900,"vw":6.919976},{"c":6.96,"h":6.96,"l":6.91,"n":19,"o":6.91,"t":"2026-10-05T11:15:00Z","v":10296,"vw":6.940864},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-05T11:30:00Z","v":150,"vw":6.97},{"c":6.93,"h":6.95,"l":6.92,"n":24,"o":6.95,"t":"2026-10-05T11:45:00Z","v":5152,"vw":6.940606},{"c":6.94,"h":6.94,"l":6.94,"n":11,"o":6.94,"t":"2026-10-05T12:00:00Z","v":1500,"vw":6.94},{"c":6.92,"h":6.95,"l":6.92,"n":6,"o":6.95,"t":"2026-10-05T12:15:00Z","v":847,"vw":6.938821},{"c":6.895,"h":6.9393,"l":6.895,"n":18,"o":6.914,"t":"2026-10-05T12:30:00Z","v":4948,"vw":6.910007},{"c":6.9,"h":6.91,"l":6.89,"n":37,"o":6.9,"t":"2026-10-05T12:45:00Z","v":20838,"vw":6.894814},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-05T13:00:00Z","v":9943,"vw":6.91},{"c":6.91,"h":6.95,"l":6.91,"n":38,"o":6.93,"t":"2026-10-05T13:15:00Z","v":8078,"vw":6.944089},{"c":7.04,"h":7.08,"l":6.92,"n":747,"o":6.92,"t":"2026-10-05T13:30:00Z","v":118653,"vw":6.981475},{"c":7.06,"h":7.13,"l":7.025,"n":550,"o":7.03,"t":"2026-10-05T13:45:00Z","v":106396,"vw":7.082363},{"c":7.214,"h":7.315,"l":7.04,"n":542,"o":7.05,"t":"2026-10-05T14:00:00Z","v":122566,"vw":7.211717},{"c":7.2589,"h":7.27,"l":7.21,"n":332,"o":7.22,"t":"2026-10-05T14:15:00Z","v":94831,"vw":7.237527},{"c":7.18,"h":7.2513,"l":7.095,"n":340,"o":7.2513,"t":"2026-10-05T14:30:00Z","v":64765,"vw":7.167895},{"c":7.2,"h":7.2,"l":7.125,"n":200,"o":7.19,"t":"2026-10-05T14:45:00Z","v":47123,"vw":7.170627},{"c":7.2092,"h":7.215,"l":7.18,"n":158,"o":7.205,"t":"2026-10-05T15:00:00Z","v":49193,"vw":7.193982},{"c":7.16,"h":7.2141,"l":7.155,"n":145,"o":7.205,"t":"2026-10-05T15:15:00Z","v":66151,"vw":7.182722},{"c":7.15,"h":7.18,"l":7.145,"n":92,"o":7.155,"t":"2026-10-05T15:30:00Z","v":35185,"vw":7.163594},{"c":7.15,"h":7.1617,"l":7.15,"n":62,"o":7.155,"t":"2026-10-05T15:45:00Z","v":16584,"vw":7.157917},{"c":7.135,"h":7.16,"l":7.135,"n":91,"o":7.15,"t":"2026-10-05T16:00:00Z","v":17544,"vw":7.14345},{"c":7.105,"h":7.13,"l":7.09,"n":88,"o":7.13,"t":"2026-10-05T16:15:00Z","v":35504,"vw":7.118392},{"c":7.1198,"h":7.12,"l":7.0901,"n":71,"o":7.105,"t":"2026-10-05T16:30:00Z","v":17391,"vw":7.106037},{"c":7.1158,"h":7.14,"l":7.095,"n":139,"o":7.12,"t":"2026-10-05T16:45:00Z","v":73961,"vw":7.111},{"c":7.14,"h":7.165,"l":7.1014,"n":143,"o":7.11,"t":"2026-10-05T17:00:00Z","v":40204,"vw":7.136658},{"c":7.165,"h":7.18,"l":7.13,"n":120,"o":7.13,"t":"2026-10-05T17:15:00Z","v":33407,"vw":7.168516},{"c":7.13,"h":7.17,"l":7.125,"n":93,"o":7.17,"t":"2026-10-05T17:30:00Z","v":30936,"vw":7.151646},{"c":7.16,"h":7.16,"l":7.13,"n":71,"o":7.14,"t":"2026-10-05T17:45:00Z","v":20861,"vw":7.141052},{"c":7.165,"h":7.17,"l":7.14,"n":59,"o":7.16,"t":"2026-10-05T18:00:00Z","v":13032,"vw":7.156579},{"c":7.1697,"h":7.18,"l":7.15,"n":48,"o":7.17,"t":"2026-10-05T18:15:00Z","v":14089,"vw":7.160079},{"c":7.165,"h":7.18,"l":7.165,"n":64,"o":7.1699,"t":"2026-10-05T18:30:00Z","v":14884,"vw":7.17191},{"c":7.21,"h":7.2115,"l":7.1603,"n":69,"o":7.17,"t":"2026-10-05T18:45:00Z","v":15613,"vw":7.197693},{"c":7.215,"h":7.215,"l":7.1896,"n":64,"o":7.2,"t":"2026-10-05T19:00:00Z","v":15908,"vw":7.199199},{"c":7.1718,"h":7.24,"l":7.17,"n":112,"o":7.22,"t":"2026-10-05T19:15:00Z","v":50148,"vw":7.217227},{"c":7.1101,"h":7.18,"l":7.11,"n":70,"o":7.17,"t":"2026-10-05T19:30:00Z","v":22567,"vw":7.129066},{"c":7.08,"h":7.1101,"l":7.06,"n":374,"o":7.11,"t":"2026-10-05T19:45:00Z","v":250354,"vw":7.088271},{"c":7.07,"h":7.099,"l":7.06,"n":38,"o":7.08,"t":"2026-10-05T20:00:00Z","v":7023,"vw":7.077251},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-05T20:15:00Z","v":100,"vw":7.06},{"c":7.08,"h":7.0995,"l":7.08,"n":2,"o":7.0995,"t":"2026-10-05T20:30:00Z","v":753,"vw":7.092948},{"c":7.096,"h":7.096,"l":7.096,"n":1,"o":7.096,"t":"2026-10-05T20:45:00Z","v":703,"vw":7.096},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-05T21:00:00Z","v":150,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-05T21:15:00Z","v":960,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-05T21:30:00Z","v":250,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-05T21:45:00Z","v":700,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-05T22:00:00Z","v":100,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-05T22:15:00Z","v":400,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-05T22:45:00Z","v":260,"vw":7.07},{"c":7.0966,"h":7.0966,"l":7.0966,"n":1,"o":7.0966,"t":"2026-10-05T23:15:00Z","v":1000,"vw":7.0966},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-05T23:30:00Z","v":1300,"vw":7.09},{"c":7.09,"h":7.16,"l":7.09,"n":10,"o":7.1,"t":"2026-10-06T08:00:00Z","v":2140,"vw":7.106699},{"c":7.05,"h":7.08,"l":7.03,"n":87,"o":7.08,"t":"2026-10-06T08:15:00Z","v":32046,"vw":7.049621},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-06T09:00:00Z","v":100,"vw":7.12},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-06T09:15:00Z","v":806,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-06T09:30:00Z","v":500,"vw":7.15},{"c":7.14,"h":7.14,"l":7.12,"n":20,"o":7.14,"t":"2026-10-06T10:00:00Z","v":6415,"vw":7.136872},{"c":7.17,"h":7.18,"l":7.17,"n":2,"o":7.18,"t":"2026-10-06T10:30:00Z","v":1916,"vw":7.170788},{"c":7.16,"h":7.17,"l":7.15,"n":17,"o":7.17,"t":"2026-10-06T11:00:00Z","v":3565,"vw":7.1602},{"c":7.19,"h":7.19,"l":7.18,"n":7,"o":7.18,"t":"2026-10-06T11:15:00Z","v":1325,"vw":7.187547},{"c":7.21,"h":7.21,"l":7.18,"n":13,"o":7.18,"t":"2026-10-06T11:30:00Z","v":1579,"vw":7.194966},{"c":7.22,"h":7.23,"l":7.22,"n":6,"o":7.23,"t":"2026-10-06T11:45:00Z","v":733,"vw":7.227143},{"c":7.2252,"h":7.229,"l":7.22,"n":4,"o":7.229,"t":"2026-10-06T12:00:00Z","v":1482,"vw":7.227095},{"c":7.21,"h":7.22,"l":7.205,"n":15,"o":7.2106,"t":"2026-10-06T12:15:00Z","v":2365,"vw":7.211151},{"c":7.198,"h":7.2181,"l":7.19,"n":23,"o":7.21,"t":"2026-10-06T12:30:00Z","v":8679,"vw":7.207319},{"c":7.2094,"h":7.21,"l":7.17,"n":17,"o":7.19,"t":"2026-10-06T12:45:00Z","v":10373,"vw":7.193713},{"c":7.22,"h":7.22,"l":7.19,"n":3,"o":7.19,"t":"2026-10-06T13:00:00Z","v":360,"vw":7.206667},{"c":7.17,"h":7.22,"l":7.16,"n":52,"o":7.22,"t":"2026-10-06T13:15:00Z","v":9457,"vw":7.186419},{"c":7.085,"h":7.28,"l":7.08,"n":543,"o":7.17,"t":"2026-10-06T13:30:00Z","v":167908,"vw":7.196153},{"c":7.1288,"h":7.13,"l":7.065,"n":274,"o":7.09,"t":"2026-10-06T13:45:00Z","v":101435,"vw":7.09777},{"c":7.155,"h":7.22,"l":7.12,"n":311,"o":7.13,"t":"2026-10-06T14:00:00Z","v":120936,"vw":7.18731},{"c":7.135,"h":7.17,"l":7.1,"n":138,"o":7.15,"t":"2026-10-06T14:15:00Z","v":28532,"vw":7.132563},{"c":7.21,"h":7.22,"l":7.14,"n":154,"o":7.16,"t":"2026-10-06T14:30:00Z","v":50314,"vw":7.18256},{"c":7.21,"h":7.23,"l":7.2,"n":96,"o":7.21,"t":"2026-10-06T14:45:00Z","v":29089,"vw":7.211359},{"c":7.16,"h":7.21,"l":7.135,"n":112,"o":7.205,"t":"2026-10-06T15:00:00Z","v":34314,"vw":7.167615},{"c":7.17,"h":7.1971,"l":7.15,"n":80,"o":7.1597,"t":"2026-10-06T15:15:00Z","v":34383,"vw":7.16344},{"c":7.14,"h":7.16,"l":7.135,"n":70,"o":7.15,"t":"2026-10-06T15:30:00Z","v":19561,"vw":7.148852},{"c":7.17,"h":7.17,"l":7.13,"n":57,"o":7.14,"t":"2026-10-06T15:45:00Z","v":15854,"vw":7.147069},{"c":7.14,"h":7.16,"l":7.135,"n":56,"o":7.16,"t":"2026-10-06T16:00:00Z","v":9286,"vw":7.147858},{"c":7.115,"h":7.13,"l":7.1,"n":98,"o":7.13,"t":"2026-10-06T16:15:00Z","v":48994,"vw":7.111493},{"c":7.1399,"h":7.1475,"l":7.12,"n":63,"o":7.125,"t":"2026-10-06T16:30:00Z","v":40493,"vw":7.129185},{"c":7.11,"h":7.14,"l":7.1,"n":58,"o":7.14,"t":"2026-10-06T16:45:00Z","v":9049,"vw":7.116829},{"c":7.0857,"h":7.1,"l":7.08,"n":60,"o":7.1,"t":"2026-10-06T17:00:00Z","v":41512,"vw":7.096099},{"c":7.0899,"h":7.09,"l":7.055,"n":50,"o":7.085,"t":"2026-10-06T17:15:00Z","v":27910,"vw":7.079344},{"c":7.0899,"h":7.1,"l":7.075,"n":46,"o":7.082,"t":"2026-10-06T17:30:00Z","v":10541,"vw":7.092335},{"c":7.09,"h":7.0999,"l":7.07,"n":66,"o":7.075,"t":"2026-10-06T17:45:00Z","v":20973,"vw":7.081445},{"c":7.0781,"h":7.09,"l":7.0716,"n":31,"o":7.085,"t":"2026-10-06T18:00:00Z","v":13696,"vw":7.085673},{"c":7.0157,"h":7.07,"l":7.01,"n":87,"o":7.07,"t":"2026-10-06T18:15:00Z","v":29973,"vw":7.027577},{"c":6.99,"h":7.02,"l":6.99,"n":128,"o":7.02,"t":"2026-10-06T18:30:00Z","v":87063,"vw":7.008671},{"c":7.025,"h":7.03,"l":6.96,"n":144,"o":6.99,"t":"2026-10-06T18:45:00Z","v":65557,"vw":6.982278},{"c":6.995,"h":7.03,"l":6.9935,"n":65,"o":7.0201,"t":"2026-10-06T19:00:00Z","v":29401,"vw":7.017662},{"c":6.975,"h":6.995,"l":6.965,"n":96,"o":6.995,"t":"2026-10-06T19:15:00Z","v":28095,"vw":6.977959},{"c":6.9869,"h":6.9973,"l":6.965,"n":141,"o":6.98,"t":"2026-10-06T19:30:00Z","v":109439,"vw":6.980073},{"c":6.94,"h":6.975,"l":6.915,"n":284,"o":6.97,"t":"2026-10-06T19:45:00Z","v":115636,"vw":6.937429},{"c":6.9598,"h":6.9895,"l":6.94,"n":39,"o":6.94,"t":"2026-10-06T20:00:00Z","v":12115,"vw":6.954086},{"c":6.96,"h":6.97,"l":6.96,"n":9,"o":6.96,"t":"2026-10-06T20:15:00Z","v":1756,"vw":6.96584},{"c":6.97,"h":6.9775,"l":6.9699,"n":7,"o":6.9699,"t":"2026-10-06T20:30:00Z","v":1746,"vw":6.972188},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-06T20:45:00Z","v":500,"vw":6.99},{"c":7.0091,"h":7.0091,"l":6.98,"n":2,"o":6.98,"t":"2026-10-06T21:00:00Z","v":2100,"vw":6.981386},{"c":7,"h":7.0084,"l":7,"n":4,"o":7,"t":"2026-10-06T21:30:00Z","v":914,"vw":7.001867},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-06T21:45:00Z","v":5000,"vw":7.01},{"c":6.99,"h":7.0096,"l":6.99,"n":2,"o":7.0096,"t":"2026-10-06T22:15:00Z","v":349,"vw":6.998368},{"c":7.0091,"h":7.0091,"l":7,"n":2,"o":7,"t":"2026-10-06T22:30:00Z","v":1200,"vw":7.00455},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-06T22:45:00Z","v":500,"vw":6.99},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-06T23:15:00Z","v":115,"vw":7},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-10-06T23:30:00Z","v":778,"vw":6.99},{"c":6.9986,"h":6.9986,"l":6.971,"n":5,"o":6.98,"t":"2026-10-06T23:45:00Z","v":500,"vw":6.980505},{"c":6.93,"h":6.98,"l":6.93,"n":21,"o":6.95,"t":"2026-10-07T08:00:00Z","v":5947,"vw":6.94689},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-07T08:15:00Z","v":1000,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-07T08:30:00Z","v":300,"vw":6.95},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-07T08:45:00Z","v":300,"vw":6.94},{"c":6.9195,"h":6.92,"l":6.91,"n":6,"o":6.92,"t":"2026-10-07T09:00:00Z","v":2130,"vw":6.919286},{"c":6.9,"h":6.9,"l":6.9,"n":11,"o":6.9,"t":"2026-10-07T09:15:00Z","v":1171,"vw":6.9},{"c":6.88,"h":6.89,"l":6.88,"n":9,"o":6.89,"t":"2026-10-07T09:30:00Z","v":1056,"vw":6.881874},{"c":6.87,"h":6.87,"l":6.86,"n":34,"o":6.86,"t":"2026-10-07T09:45:00Z","v":5740,"vw":6.866344},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-07T10:15:00Z","v":100,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-07T10:45:00Z","v":301,"vw":6.88},{"c":6.819,"h":6.88,"l":6.8,"n":63,"o":6.88,"t":"2026-10-07T11:00:00Z","v":7875,"vw":6.840182},{"c":6.81,"h":6.81,"l":6.8,"n":18,"o":6.8,"t":"2026-10-07T11:15:00Z","v":2383,"vw":6.805974},{"c":6.7815,"h":6.8,"l":6.78,"n":43,"o":6.8,"t":"2026-10-07T11:30:00Z","v":13838,"vw":6.789782},{"c":6.7899,"h":6.7899,"l":6.759,"n":28,"o":6.78,"t":"2026-10-07T11:45:00Z","v":8694,"vw":6.769457},{"c":6.78,"h":6.79,"l":6.78,"n":22,"o":6.78,"t":"2026-10-07T12:00:00Z","v":3826,"vw":6.781343},{"c":6.7208,"h":6.77,"l":6.7147,"n":59,"o":6.77,"t":"2026-10-07T12:15:00Z","v":13772,"vw":6.751487},{"c":6.77,"h":6.79,"l":6.73,"n":52,"o":6.74,"t":"2026-10-07T12:30:00Z","v":24134,"vw":6.755654},{"c":6.77,"h":6.78,"l":6.76,"n":27,"o":6.76,"t":"2026-10-07T12:45:00Z","v":5387,"vw":6.766523},{"c":6.7792,"h":6.79,"l":6.77,"n":104,"o":6.78,"t":"2026-10-07T13:00:00Z","v":42613,"vw":6.777533},{"c":6.74,"h":6.84,"l":6.72,"n":150,"o":6.78,"t":"2026-10-07T13:15:00Z","v":37241,"vw":6.756966},{"c":6.8,"h":6.845,"l":6.71,"n":730,"o":6.74,"t":"2026-10-07T13:30:00Z","v":143537,"vw":6.777472},{"c":6.76,"h":6.85,"l":6.74,"n":392,"o":6.8,"t":"2026-10-07T13:45:00Z","v":99945,"vw":6.767015},{"c":6.72,"h":6.79,"l":6.72,"n":211,"o":6.76,"t":"2026-10-07T14:00:00Z","v":72805,"vw":6.764826},{"c":6.75,"h":6.78,"l":6.7213,"n":123,"o":6.725,"t":"2026-10-07T14:15:00Z","v":63114,"vw":6.738552},{"c":6.71,"h":6.77,"l":6.71,"n":136,"o":6.75,"t":"2026-10-07T14:30:00Z","v":24747,"vw":6.749071},{"c":6.69,"h":6.735,"l":6.67,"n":280,"o":6.71,"t":"2026-10-07T14:45:00Z","v":133087,"vw":6.689427},{"c":6.6998,"h":6.715,"l":6.66,"n":173,"o":6.69,"t":"2026-10-07T15:00:00Z","v":94962,"vw":6.670908},{"c":6.71,"h":6.7182,"l":6.6842,"n":78,"o":6.6842,"t":"2026-10-07T15:15:00Z","v":25323,"vw":6.700353},{"c":6.74,"h":6.7661,"l":6.71,"n":137,"o":6.71,"t":"2026-10-07T15:30:00Z","v":31413,"vw":6.736918},{"c":6.78,"h":6.78,"l":6.735,"n":109,"o":6.735,"t":"2026-10-07T15:45:00Z","v":62228,"vw":6.763613},{"c":6.7897,"h":6.795,"l":6.7524,"n":95,"o":6.79,"t":"2026-10-07T16:00:00Z","v":23296,"vw":6.776142},{"c":6.8299,"h":6.845,"l":6.79,"n":61,"o":6.79,"t":"2026-10-07T16:15:00Z","v":15432,"vw":6.82081},{"c":6.81,"h":6.825,"l":6.8001,"n":76,"o":6.825,"t":"2026-10-07T16:30:00Z","v":35297,"vw":6.815023},{"c":6.79,"h":6.835,"l":6.77,"n":45,"o":6.82,"t":"2026-10-07T16:45:00Z","v":9805,"vw":6.79965},{"c":6.81,"h":6.82,"l":6.77,"n":87,"o":6.7792,"t":"2026-10-07T17:00:00Z","v":29336,"vw":6.7949},{"c":6.7895,"h":6.81,"l":6.77,"n":101,"o":6.805,"t":"2026-10-07T17:15:00Z","v":43371,"vw":6.788221},{"c":6.765,"h":6.78,"l":6.75,"n":69,"o":6.78,"t":"2026-10-07T17:30:00Z","v":36437,"vw":6.75973},{"c":6.751,"h":6.7775,"l":6.751,"n":49,"o":6.76,"t":"2026-10-07T17:45:00Z","v":8725,"vw":6.767326},{"c":6.805,"h":6.82,"l":6.74,"n":106,"o":6.74,"t":"2026-10-07T18:00:00Z","v":18758,"vw":6.790108},{"c":6.83,"h":6.83,"l":6.795,"n":72,"o":6.805,"t":"2026-10-07T18:15:00Z","v":29854,"vw":6.815894},{"c":6.8298,"h":6.8299,"l":6.79,"n":49,"o":6.8101,"t":"2026-10-07T18:30:00Z","v":18184,"vw":6.809739},{"c":6.84,"h":6.855,"l":6.825,"n":75,"o":6.83,"t":"2026-10-07T18:45:00Z","v":24969,"vw":6.839959},{"c":6.825,"h":6.865,"l":6.822,"n":100,"o":6.85,"t":"2026-10-07T19:00:00Z","v":62835,"vw":6.846959},{"c":6.82,"h":6.84,"l":6.805,"n":72,"o":6.82,"t":"2026-10-07T19:15:00Z","v":36633,"vw":6.817744},{"c":6.8,"h":6.82,"l":6.8,"n":102,"o":6.81,"t":"2026-10-07T19:30:00Z","v":36443,"vw":6.806995},{"c":6.84,"h":6.84,"l":6.79,"n":120,"o":6.81,"t":"2026-10-07T19:45:00Z","v":52069,"vw":6.812359},{"c":6.83,"h":6.83,"l":6.83,"n":7,"o":6.83,"t":"2026-10-07T20:00:00Z","v":869,"vw":6.83},{"c":6.84,"h":6.84,"l":6.83,"n":2,"o":6.83,"t":"2026-10-07T20:15:00Z","v":3473,"vw":6.83144},{"c":6.83,"h":6.83,"l":6.83,"n":16,"o":6.83,"t":"2026-10-07T20:30:00Z","v":778,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":15,"o":6.82,"t":"2026-10-07T20:45:00Z","v":935,"vw":6.82},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-07T21:00:00Z","v":500,"vw":6.84},{"c":6.83,"h":6.83,"l":6.8299,"n":2,"o":6.8299,"t":"2026-10-07T21:15:00Z","v":250,"vw":6.82996},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-07T21:45:00Z","v":1506,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-07T22:00:00Z","v":386,"vw":6.83},{"c":6.8385,"h":6.8385,"l":6.83,"n":2,"o":6.83,"t":"2026-10-07T22:15:00Z","v":429,"vw":6.835944},{"c":6.84,"h":6.84,"l":6.8315,"n":2,"o":6.8315,"t":"2026-10-07T22:30:00Z","v":2652,"vw":6.839513},{"c":6.84,"h":6.84,"l":6.8313,"n":8,"o":6.8313,"t":"2026-10-07T22:45:00Z","v":1005,"vw":6.834487},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-07T23:30:00Z","v":709,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-07T23:45:00Z","v":1050,"vw":6.85},{"c":6.72,"h":6.82,"l":6.72,"n":24,"o":6.79,"t":"2026-10-08T08:00:00Z","v":3016,"vw":6.773275},{"c":6.6838,"h":6.6838,"l":6.6838,"n":1,"o":6.6838,"t":"2026-10-08T10:15:00Z","v":140,"vw":6.6838},{"c":6.65,"h":6.68,"l":6.64,"n":19,"o":6.68,"t":"2026-10-08T10:30:00Z","v":4123,"vw":6.660347},{"c":6.65,"h":6.66,"l":6.65,"n":2,"o":6.66,"t":"2026-10-08T10:45:00Z","v":770,"vw":6.652597},{"c":6.58,"h":6.66,"l":6.57,"n":74,"o":6.65,"t":"2026-10-08T11:00:00Z","v":28445,"vw":6.618383},{"c":6.61,"h":6.61,"l":6.5999,"n":14,"o":6.5999,"t":"2026-10-08T11:15:00Z","v":1863,"vw":6.604273},{"c":6.619,"h":6.629,"l":6.61,"n":14,"o":6.61,"t":"2026-10-08T11:30:00Z","v":3806,"vw":6.61425},{"c":6.61,"h":6.63,"l":6.61,"n":19,"o":6.61,"t":"2026-10-08T11:45:00Z","v":4897,"vw":6.615851},{"c":6.6,"h":6.6269,"l":6.6,"n":15,"o":6.61,"t":"2026-10-08T12:00:00Z","v":5174,"vw":6.614781},{"c":6.589,"h":6.6,"l":6.58,"n":7,"o":6.6,"t":"2026-10-08T12:15:00Z","v":1318,"vw":6.587848},{"c":6.585,"h":6.5994,"l":6.58,"n":14,"o":6.59,"t":"2026-10-08T12:30:00Z","v":2604,"vw":6.589966},{"c":6.6,"h":6.6,"l":6.58,"n":26,"o":6.58,"t":"2026-10-08T12:45:00Z","v":8060,"vw":6.592792},{"c":6.639,"h":6.64,"l":6.6,"n":8,"o":6.6,"t":"2026-10-08T13:00:00Z","v":1534,"vw":6.631727},{"c":6.6,"h":6.63,"l":6.58,"n":105,"o":6.6294,"t":"2026-10-08T13:15:00Z","v":37340,"vw":6.603351},{"c":6.619,"h":6.74,"l":6.59,"n":472,"o":6.63,"t":"2026-10-08T13:30:00Z","v":100310,"vw":6.646006},{"c":6.62,"h":6.65,"l":6.6,"n":261,"o":6.61,"t":"2026-10-08T13:45:00Z","v":52560,"vw":6.629895},{"c":6.64,"h":6.65,"l":6.575,"n":396,"o":6.62,"t":"2026-10-08T14:00:00Z","v":210291,"vw":6.602979},{"c":6.635,"h":6.665,"l":6.615,"n":118,"o":6.6234,"t":"2026-10-08T14:15:00Z","v":33045,"vw":6.640893},{"c":6.66,"h":6.68,"l":6.63,"n":114,"o":6.635,"t":"2026-10-08T14:30:00Z","v":34243,"vw":6.654793},{"c":6.5986,"h":6.65,"l":6.58,"n":164,"o":6.65,"t":"2026-10-08T14:45:00Z","v":75695,"vw":6.604153},{"c":6.59,"h":6.61,"l":6.59,"n":78,"o":6.59,"t":"2026-10-08T15:00:00Z","v":24243,"vw":6.596491},{"c":6.52,"h":6.5867,"l":6.51,"n":283,"o":6.58,"t":"2026-10-08T15:15:00Z","v":260579,"vw":6.547141},{"c":6.535,"h":6.5399,"l":6.49,"n":323,"o":6.51,"t":"2026-10-08T15:30:00Z","v":170339,"vw":6.512018},{"c":6.515,"h":6.555,"l":6.5,"n":125,"o":6.54,"t":"2026-10-08T15:45:00Z","v":62950,"vw":6.523374},{"c":6.55,"h":6.555,"l":6.5,"n":48,"o":6.515,"t":"2026-10-08T16:00:00Z","v":56168,"vw":6.527644},{"c":6.555,"h":6.655,"l":6.53,"n":212,"o":6.545,"t":"2026-10-08T16:15:00Z","v":126946,"vw":6.562657},{"c":6.59,"h":6.6171,"l":6.5574,"n":68,"o":6.56,"t":"2026-10-08T16:30:00Z","v":17065,"vw":6.586323},{"c":6.5413,"h":6.59,"l":6.52,"n":145,"o":6.58,"t":"2026-10-08T16:45:00Z","v":132263,"vw":6.533395},{"c":6.59,"h":6.6,"l":6.49,"n":246,"o":6.54,"t":"2026-10-08T17:00:00Z","v":85572,"vw":6.528643},{"c":6.51,"h":6.595,"l":6.4895,"n":169,"o":6.58,"t":"2026-10-08T17:15:00Z","v":61561,"vw":6.522142},{"c":6.62,"h":6.62,"l":6.51,"n":139,"o":6.51,"t":"2026-10-08T17:30:00Z","v":43395,"vw":6.563667},{"c":6.61,"h":6.63,"l":6.575,"n":90,"o":6.62,"t":"2026-10-08T17:45:00Z","v":83780,"vw":6.587764},{"c":6.63,"h":6.64,"l":6.59,"n":97,"o":6.61,"t":"2026-10-08T18:00:00Z","v":29908,"vw":6.610234},{"c":6.68,"h":6.7,"l":6.6,"n":140,"o":6.635,"t":"2026-10-08T18:15:00Z","v":53351,"vw":6.655794},{"c":6.67,"h":6.68,"l":6.6537,"n":72,"o":6.68,"t":"2026-10-08T18:30:00Z","v":14035,"vw":6.668908},{"c":6.64,"h":6.67,"l":6.6299,"n":86,"o":6.67,"t":"2026-10-08T18:45:00Z","v":61818,"vw":6.651574},{"c":6.65,"h":6.66,"l":6.62,"n":58,"o":6.64,"t":"2026-10-08T19:00:00Z","v":16314,"vw":6.640001},{"c":6.72,"h":6.745,"l":6.645,"n":73,"o":6.645,"t":"2026-10-08T19:15:00Z","v":25849,"vw":6.683885},{"c":6.725,"h":6.7395,"l":6.7,"n":106,"o":6.7101,"t":"2026-10-08T19:30:00Z","v":83965,"vw":6.730269},{"c":6.8,"h":6.82,"l":6.7201,"n":153,"o":6.7201,"t":"2026-10-08T19:45:00Z","v":89971,"vw":6.790365},{"c":6.79,"h":6.8,"l":6.78,"n":39,"o":6.8,"t":"2026-10-08T20:00:00Z","v":4048,"vw":6.796452},{"c":6.78,"h":6.79,"l":6.77,"n":13,"o":6.77,"t":"2026-10-08T20:15:00Z","v":1546,"vw":6.7778},{"c":6.7621,"h":6.7621,"l":6.7621,"n":1,"o":6.7621,"t":"2026-10-08T20:30:00Z","v":1500,"vw":6.7621},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-10-08T20:45:00Z","v":420,"vw":6.78},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-08T21:15:00Z","v":199,"vw":6.79},{"c":6.8074,"h":6.8074,"l":6.77,"n":5,"o":6.78,"t":"2026-10-08T21:30:00Z","v":50600,"vw":6.771048},{"c":6.7997,"h":6.7997,"l":6.7997,"n":1,"o":6.7997,"t":"2026-10-08T21:45:00Z","v":220,"vw":6.7997},{"c":6.7992,"h":6.7992,"l":6.7992,"n":1,"o":6.7992,"t":"2026-10-08T22:15:00Z","v":200,"vw":6.7992},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-08T22:30:00Z","v":120,"vw":6.79},{"c":6.78,"h":6.7816,"l":6.78,"n":4,"o":6.7816,"t":"2026-10-08T23:30:00Z","v":343,"vw":6.780818},{"c":6.7964,"h":6.7964,"l":6.7964,"n":2,"o":6.7964,"t":"2026-10-08T23:45:00Z","v":1548,"vw":6.7964},{"c":6.92,"h":6.93,"l":6.84,"n":31,"o":6.84,"t":"2026-10-09T08:00:00Z","v":8226,"vw":6.891739},{"c":6.905,"h":6.93,"l":6.905,"n":8,"o":6.93,"t":"2026-10-09T08:15:00Z","v":1528,"vw":6.919856},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-09T08:45:00Z","v":539,"vw":6.92},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-09T09:00:00Z","v":419,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T09:30:00Z","v":450,"vw":6.9},{"c":6.88,"h":6.89,"l":6.88,"n":3,"o":6.89,"t":"2026-10-09T09:45:00Z","v":2300,"vw":6.888297},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-09T10:15:00Z","v":100,"vw":6.86},{"c":6.87,"h":6.89,"l":6.87,"n":2,"o":6.89,"t":"2026-10-09T11:00:00Z","v":300,"vw":6.883333},{"c":6.89,"h":6.89,"l":6.86,"n":5,"o":6.86,"t":"2026-10-09T11:15:00Z","v":1870,"vw":6.882703},{"c":6.895,"h":6.9,"l":6.89,"n":4,"o":6.9,"t":"2026-10-09T11:30:00Z","v":1910,"vw":6.896037},{"c":6.92,"h":6.93,"l":6.9,"n":32,"o":6.9,"t":"2026-10-09T11:45:00Z","v":7055,"vw":6.915121},{"c":6.89,"h":6.9069,"l":6.89,"n":12,"o":6.9,"t":"2026-10-09T12:00:00Z","v":3290,"vw":6.900578},{"c":6.9015,"h":6.92,"l":6.88,"n":9,"o":6.8892,"t":"2026-10-09T12:15:00Z","v":4208,"vw":6.894671},{"c":6.9,"h":6.9,"l":6.88,"n":38,"o":6.9,"t":"2026-10-09T12:30:00Z","v":4586,"vw":6.898378},{"c":6.886,"h":6.89,"l":6.87,"n":9,"o":6.89,"t":"2026-10-09T12:45:00Z","v":1921,"vw":6.882876},{"c":6.9,"h":6.91,"l":6.89,"n":23,"o":6.89,"t":"2026-10-09T13:00:00Z","v":6256,"vw":6.903476},{"c":6.89,"h":6.92,"l":6.89,"n":6,"o":6.9,"t":"2026-10-09T13:15:00Z","v":811,"vw":6.897092},{"c":6.735,"h":6.895,"l":6.65,"n":751,"o":6.89,"t":"2026-10-09T13:30:00Z","v":137442,"vw":6.736859},{"c":6.87,"h":6.94,"l":6.74,"n":504,"o":6.75,"t":"2026-10-09T13:45:00Z","v":124011,"vw":6.857418},{"c":6.92,"h":6.93,"l":6.87,"n":212,"o":6.87,"t":"2026-10-09T14:00:00Z","v":46102,"vw":6.900688},{"c":6.9001,"h":6.98,"l":6.9,"n":166,"o":6.93,"t":"2026-10-09T14:15:00Z","v":32951,"vw":6.940456},{"c":6.925,"h":6.9303,"l":6.875,"n":107,"o":6.91,"t":"2026-10-09T14:30:00Z","v":21726,"vw":6.910676},{"c":6.91,"h":6.945,"l":6.905,"n":121,"o":6.94,"t":"2026-10-09T14:45:00Z","v":17621,"vw":6.920443},{"c":6.89,"h":6.91,"l":6.835,"n":105,"o":6.91,"t":"2026-10-09T15:00:00Z","v":37226,"vw":6.886022},{"c":6.879,"h":6.92,"l":6.875,"n":79,"o":6.92,"t":"2026-10-09T15:15:00Z","v":27927,"vw":6.888986},{"c":6.87,"h":6.9,"l":6.87,"n":64,"o":6.875,"t":"2026-10-09T15:30:00Z","v":12894,"vw":6.887179},{"c":6.885,"h":6.89,"l":6.865,"n":79,"o":6.865,"t":"2026-10-09T15:45:00Z","v":20807,"vw":6.883557},{"c":6.87,"h":6.885,"l":6.865,"n":105,"o":6.87,"t":"2026-10-09T16:00:00Z","v":37790,"vw":6.877269},{"c":6.87,"h":6.88,"l":6.86,"n":38,"o":6.865,"t":"2026-10-09T16:15:00Z","v":23512,"vw":6.864312},{"c":6.865,"h":6.88,"l":6.86,"n":16,"o":6.87,"t":"2026-10-09T16:30:00Z","v":1938,"vw":6.868116},{"c":6.86,"h":6.895,"l":6.86,"n":56,"o":6.87,"t":"2026-10-09T16:45:00Z","v":31511,"vw":6.881517},{"c":6.8523,"h":6.885,"l":6.8523,"n":52,"o":6.86,"t":"2026-10-09T17:00:00Z","v":21082,"vw":6.867282},{"c":6.855,"h":6.865,"l":6.84,"n":42,"o":6.855,"t":"2026-10-09T17:15:00Z","v":7272,"vw":6.854844},{"c":6.885,"h":6.885,"l":6.85,"n":41,"o":6.8682,"t":"2026-10-09T17:30:00Z","v":10559,"vw":6.860913},{"c":6.93,"h":6.935,"l":6.88,"n":61,"o":6.88,"t":"2026-10-09T17:45:00Z","v":17603,"vw":6.911781},{"c":6.92,"h":6.9582,"l":6.92,"n":56,"o":6.92,"t":"2026-10-09T18:00:00Z","v":20547,"vw":6.941462},{"c":6.89,"h":6.9301,"l":6.89,"n":36,"o":6.93,"t":"2026-10-09T18:15:00Z","v":11314,"vw":6.915895},{"c":6.91,"h":6.91,"l":6.8814,"n":44,"o":6.89,"t":"2026-10-09T18:30:00Z","v":17318,"vw":6.899405},{"c":6.915,"h":6.96,"l":6.905,"n":89,"o":6.915,"t":"2026-10-09T18:45:00Z","v":31442,"vw":6.939532},{"c":6.935,"h":6.935,"l":6.915,"n":42,"o":6.93,"t":"2026-10-09T19:00:00Z","v":29634,"vw":6.924864},{"c":6.95,"h":6.95,"l":6.925,"n":88,"o":6.93,"t":"2026-10-09T19:15:00Z","v":31891,"vw":6.934712},{"c":6.965,"h":6.9777,"l":6.94,"n":97,"o":6.955,"t":"2026-10-09T19:30:00Z","v":39453,"vw":6.958552},{"c":6.95,"h":6.97,"l":6.9229,"n":115,"o":6.97,"t":"2026-10-09T19:45:00Z","v":71457,"vw":6.948089},{"c":6.94,"h":6.94,"l":6.912,"n":5,"o":6.93,"t":"2026-10-09T20:00:00Z","v":3372,"vw":6.930712},{"c":6.93,"h":6.93,"l":6.92,"n":2,"o":6.92,"t":"2026-10-09T20:15:00Z","v":200,"vw":6.925},{"c":6.94,"h":6.94,"l":6.93,"n":6,"o":6.93,"t":"2026-10-09T20:45:00Z","v":2725,"vw":6.930602},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T21:00:00Z","v":319,"vw":6.93},{"c":6.94,"h":6.94,"l":6.91,"n":3,"o":6.93,"t":"2026-10-09T21:30:00Z","v":2215,"vw":6.91316},{"c":6.8747,"h":6.8747,"l":6.8747,"n":1,"o":6.8747,"t":"2026-10-09T21:45:00Z","v":100,"vw":6.8747},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T22:00:00Z","v":100,"vw":6.93},{"c":6.89,"h":6.92,"l":6.89,"n":6,"o":6.92,"t":"2026-10-09T22:30:00Z","v":700,"vw":6.905},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-09T23:00:00Z","v":285,"vw":6.93},{"c":6.9062,"h":6.94,"l":6.9056,"n":7,"o":6.94,"t":"2026-10-09T23:15:00Z","v":546,"vw":6.91581},{"c":6.91,"h":6.92,"l":6.91,"n":4,"o":6.92,"t":"2026-10-09T23:45:00Z","v":428,"vw":6.915305},{"c":6.93,"h":7.02,"l":6.93,"n":47,"o":7.02,"t":"2026-10-12T08:00:00Z","v":24129,"vw":7.010064},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-12T08:15:00Z","v":1080,"vw":6.94},{"c":6.83,"h":6.89,"l":6.81,"n":34,"o":6.88,"t":"2026-10-12T08:30:00Z","v":9134,"vw":6.858507},{"c":6.79,"h":6.8,"l":6.76,"n":16,"o":6.8,"t":"2026-10-12T08:45:00Z","v":6095,"vw":6.779874},{"c":6.7,"h":6.8,"l":6.7,"n":182,"o":6.76,"t":"2026-10-12T09:00:00Z","v":19032,"vw":6.748925},{"c":6.7,"h":6.72,"l":6.69,"n":45,"o":6.7,"t":"2026-10-12T09:15:00Z","v":17551,"vw":6.699286},{"c":6.69,"h":6.71,"l":6.68,"n":23,"o":6.69,"t":"2026-10-12T09:30:00Z","v":6615,"vw":6.691406},{"c":6.61,"h":6.7,"l":6.61,"n":51,"o":6.69,"t":"2026-10-12T09:45:00Z","v":15660,"vw":6.658824},{"c":6.65,"h":6.65,"l":6.6,"n":64,"o":6.62,"t":"2026-10-12T10:00:00Z","v":25795,"vw":6.628879},{"c":6.62,"h":6.62,"l":6.55,"n":29,"o":6.61,"t":"2026-10-12T10:15:00Z","v":7511,"vw":6.592428},{"c":6.61,"h":6.62,"l":6.57,"n":19,"o":6.6,"t":"2026-10-12T10:30:00Z","v":8240,"vw":6.587407},{"c":6.6,"h":6.61,"l":6.54,"n":19,"o":6.55,"t":"2026-10-12T10:45:00Z","v":6216,"vw":6.574598},{"c":6.63,"h":6.639,"l":6.59,"n":78,"o":6.6,"t":"2026-10-12T11:00:00Z","v":23279,"vw":6.612848},{"c":6.63,"h":6.66,"l":6.63,"n":12,"o":6.6438,"t":"2026-10-12T11:15:00Z","v":3407,"vw":6.651287},{"c":6.67,"h":6.67,"l":6.65,"n":18,"o":6.65,"t":"2026-10-12T11:30:00Z","v":5744,"vw":6.654925},{"c":6.69,"h":6.69,"l":6.66,"n":16,"o":6.66,"t":"2026-10-12T11:45:00Z","v":1912,"vw":6.679263},{"c":6.69,"h":6.71,"l":6.67,"n":47,"o":6.68,"t":"2026-10-12T12:00:00Z","v":9766,"vw":6.690125},{"c":6.69,"h":6.71,"l":6.69,"n":25,"o":6.71,"t":"2026-10-12T12:15:00Z","v":2825,"vw":6.70208},{"c":6.66,"h":6.69,"l":6.655,"n":52,"o":6.69,"t":"2026-10-12T12:30:00Z","v":11048,"vw":6.675797},{"c":6.669,"h":6.68,"l":6.66,"n":38,"o":6.68,"t":"2026-10-12T12:45:00Z","v":8474,"vw":6.669},{"c":6.64,"h":6.66,"l":6.64,"n":17,"o":6.66,"t":"2026-10-12T13:00:00Z","v":1343,"vw":6.658462},{"c":6.7,"h":6.7,"l":6.575,"n":98,"o":6.63,"t":"2026-10-12T13:15:00Z","v":13760,"vw":6.627163},{"c":6.77,"h":6.83,"l":6.6,"n":326,"o":6.67,"t":"2026-10-12T13:30:00Z","v":87429,"vw":6.740756},{"c":6.62,"h":6.83,"l":6.62,"n":295,"o":6.785,"t":"2026-10-12T13:45:00Z","v":86852,"vw":6.690002},{"c":6.6066,"h":6.64,"l":6.5799,"n":189,"o":6.6099,"t":"2026-10-12T14:00:00Z","v":33982,"vw":6.604314},{"c":6.57,"h":6.6,"l":6.54,"n":234,"o":6.6,"t":"2026-10-12T14:15:00Z","v":133941,"vw":6.554715},{"c":6.52,"h":6.5883,"l":6.51,"n":143,"o":6.56,"t":"2026-10-12T14:30:00Z","v":34769,"vw":6.545914},{"c":6.53,"h":6.57,"l":6.5201,"n":117,"o":6.5201,"t":"2026-10-12T14:45:00Z","v":52706,"vw":6.546296},{"c":6.5886,"h":6.6161,"l":6.52,"n":138,"o":6.525,"t":"2026-10-12T15:00:00Z","v":39339,"vw":6.563208},{"c":6.551,"h":6.6,"l":6.551,"n":51,"o":6.59,"t":"2026-10-12T15:15:00Z","v":18277,"vw":6.584534},{"c":6.535,"h":6.56,"l":6.535,"n":121,"o":6.555,"t":"2026-10-12T15:30:00Z","v":37116,"vw":6.547113},{"c":6.53,"h":6.545,"l":6.5202,"n":65,"o":6.535,"t":"2026-10-12T15:45:00Z","v":15660,"vw":6.536473},{"c":6.515,"h":6.54,"l":6.51,"n":66,"o":6.5301,"t":"2026-10-12T16:00:00Z","v":81698,"vw":6.522181},{"c":6.5,"h":6.52,"l":6.495,"n":142,"o":6.52,"t":"2026-10-12T16:15:00Z","v":23053,"vw":6.503347},{"c":6.5,"h":6.5101,"l":6.5,"n":47,"o":6.5,"t":"2026-10-12T16:30:00Z","v":11505,"vw":6.506315},{"c":6.4985,"h":6.4985,"l":6.465,"n":184,"o":6.495,"t":"2026-10-12T16:45:00Z","v":71379,"vw":6.480031},{"c":6.5026,"h":6.505,"l":6.4821,"n":62,"o":6.495,"t":"2026-10-12T17:00:00Z","v":22838,"vw":6.498782},{"c":6.5,"h":6.51,"l":6.485,"n":85,"o":6.505,"t":"2026-10-12T17:15:00Z","v":21740,"vw":6.499918},{"c":6.495,"h":6.5188,"l":6.48,"n":59,"o":6.4963,"t":"2026-10-12T17:30:00Z","v":36995,"vw":6.488455},{"c":6.515,"h":6.52,"l":6.49,"n":35,"o":6.49,"t":"2026-10-12T17:45:00Z","v":12334,"vw":6.501064},{"c":6.51,"h":6.5299,"l":6.51,"n":102,"o":6.51,"t":"2026-10-12T18:00:00Z","v":61752,"vw":6.513359},{"c":6.485,"h":6.53,"l":6.485,"n":74,"o":6.51,"t":"2026-10-12T18:15:00Z","v":13006,"vw":6.520894},{"c":6.49,"h":6.49,"l":6.4799,"n":60,"o":6.49,"t":"2026-10-12T18:30:00Z","v":15331,"vw":6.481419},{"c":6.48,"h":6.495,"l":6.47,"n":73,"o":6.49,"t":"2026-10-12T18:45:00Z","v":24786,"vw":6.487644},{"c":6.5,"h":6.51,"l":6.485,"n":40,"o":6.485,"t":"2026-10-12T19:00:00Z","v":24719,"vw":6.507314},{"c":6.47,"h":6.5,"l":6.47,"n":45,"o":6.49,"t":"2026-10-12T19:15:00Z","v":7425,"vw":6.48491},{"c":6.43,"h":6.475,"l":6.4199,"n":196,"o":6.46,"t":"2026-10-12T19:30:00Z","v":69931,"vw":6.440323},{"c":6.44,"h":6.455,"l":6.41,"n":377,"o":6.4386,"t":"2026-10-12T19:45:00Z","v":145290,"vw":6.433906},{"c":6.47,"h":6.49,"l":6.43,"n":22,"o":6.43,"t":"2026-10-12T20:00:00Z","v":9164,"vw":6.459717},{"c":6.489,"h":6.5,"l":6.47,"n":17,"o":6.48,"t":"2026-10-12T20:15:00Z","v":5205,"vw":6.481447},{"c":6.49,"h":6.49,"l":6.489,"n":4,"o":6.489,"t":"2026-10-12T20:30:00Z","v":460,"vw":6.489778},{"c":6.4895,"h":6.4898,"l":6.4895,"n":3,"o":6.4898,"t":"2026-10-12T20:45:00Z","v":1200,"vw":6.489625},{"c":6.46,"h":6.4896,"l":6.46,"n":7,"o":6.48,"t":"2026-10-12T21:00:00Z","v":1399,"vw":6.470368},{"c":6.4562,"h":6.48,"l":6.4562,"n":2,"o":6.48,"t":"2026-10-12T21:30:00Z","v":1500,"vw":6.472067},{"c":6.479,"h":6.479,"l":6.4754,"n":5,"o":6.4756,"t":"2026-10-12T22:00:00Z","v":820,"vw":6.476008},{"c":6.45,"h":6.45,"l":6.45,"n":9,"o":6.45,"t":"2026-10-12T22:15:00Z","v":1782,"vw":6.45},{"c":6.46,"h":6.47,"l":6.46,"n":3,"o":6.47,"t":"2026-10-12T22:30:00Z","v":435,"vw":6.462299},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-12T22:45:00Z","v":979,"vw":6.46},{"c":6.44,"h":6.45,"l":6.42,"n":14,"o":6.45,"t":"2026-10-12T23:00:00Z","v":17594,"vw":6.44868},{"c":6.42,"h":6.42,"l":6.4055,"n":4,"o":6.4055,"t":"2026-10-12T23:30:00Z","v":2302,"vw":6.418094},{"c":6.4082,"h":6.42,"l":6.4054,"n":7,"o":6.42,"t":"2026-10-12T23:45:00Z","v":1681,"vw":6.409176},{"c":6.45,"h":6.45,"l":6.38,"n":29,"o":6.41,"t":"2026-10-13T08:00:00Z","v":4915,"vw":6.400918},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-10-13T08:15:00Z","v":226,"vw":6.39},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-13T08:30:00Z","v":100,"vw":6.43},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-13T08:45:00Z","v":140,"vw":6.45},{"c":6.45,"h":6.45,"l":6.44,"n":2,"o":6.44,"t":"2026-10-13T09:00:00Z","v":200,"vw":6.445},{"c":6.43,"h":6.43,"l":6.43,"n":7,"o":6.43,"t":"2026-10-13T09:45:00Z","v":1235,"vw":6.43},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-13T10:00:00Z","v":450,"vw":6.44},{"c":6.4,"h":6.41,"l":6.4,"n":8,"o":6.41,"t":"2026-10-13T10:45:00Z","v":3150,"vw":6.400317},{"c":6.3631,"h":6.3846,"l":6.35,"n":15,"o":6.3846,"t":"2026-10-13T11:00:00Z","v":2650,"vw":6.355115},{"c":6.365,"h":6.37,"l":6.3609,"n":10,"o":6.3609,"t":"2026-10-13T11:15:00Z","v":5401,"vw":6.369039},{"c":6.38,"h":6.39,"l":6.3601,"n":17,"o":6.3601,"t":"2026-10-13T11:30:00Z","v":7942,"vw":6.379922},{"c":6.38,"h":6.4,"l":6.38,"n":6,"o":6.39,"t":"2026-10-13T11:45:00Z","v":3838,"vw":6.392767},{"c":6.34,"h":6.37,"l":6.34,"n":17,"o":6.37,"t":"2026-10-13T12:00:00Z","v":5910,"vw":6.347876},{"c":6.35,"h":6.35,"l":6.34,"n":21,"o":6.34,"t":"2026-10-13T12:15:00Z","v":5347,"vw":6.341304},{"c":6.36,"h":6.36,"l":6.343,"n":7,"o":6.343,"t":"2026-10-13T12:30:00Z","v":8950,"vw":6.348872},{"c":6.35,"h":6.37,"l":6.32,"n":63,"o":6.37,"t":"2026-10-13T12:45:00Z","v":33530,"vw":6.343815},{"c":6.32,"h":6.34,"l":6.32,"n":78,"o":6.34,"t":"2026-10-13T13:00:00Z","v":16213,"vw":6.330979},{"c":6.3222,"h":6.3296,"l":6.3209,"n":8,"o":6.325,"t":"2026-10-13T13:15:00Z","v":2745,"vw":6.322665},{"c":6.505,"h":6.505,"l":6.34,"n":414,"o":6.35,"t":"2026-10-13T13:30:00Z","v":153229,"vw":6.447998},{"c":6.41,"h":6.515,"l":6.39,"n":324,"o":6.5,"t":"2026-10-13T13:45:00Z","v":98245,"vw":6.459189},{"c":6.41,"h":6.435,"l":6.3401,"n":184,"o":6.38,"t":"2026-10-13T14:00:00Z","v":46207,"vw":6.379984},{"c":6.4086,"h":6.43,"l":6.395,"n":88,"o":6.41,"t":"2026-10-13T14:15:00Z","v":18689,"vw":6.412203},{"c":6.39,"h":6.42,"l":6.39,"n":71,"o":6.4,"t":"2026-10-13T14:30:00Z","v":15615,"vw":6.3989},{"c":6.38,"h":6.405,"l":6.375,"n":86,"o":6.39,"t":"2026-10-13T14:45:00Z","v":14655,"vw":6.390986},{"c":6.41,"h":6.41,"l":6.38,"n":48,"o":6.39,"t":"2026-10-13T15:00:00Z","v":12992,"vw":6.395332},{"c":6.39,"h":6.41,"l":6.38,"n":76,"o":6.4,"t":"2026-10-13T15:15:00Z","v":15386,"vw":6.396068},{"c":6.34,"h":6.415,"l":6.34,"n":70,"o":6.39,"t":"2026-10-13T15:30:00Z","v":13319,"vw":6.381903},{"c":6.3599,"h":6.36,"l":6.3121,"n":122,"o":6.33,"t":"2026-10-13T15:45:00Z","v":48029,"vw":6.338726},{"c":6.37,"h":6.37,"l":6.345,"n":105,"o":6.355,"t":"2026-10-13T16:00:00Z","v":52247,"vw":6.352532},{"c":6.355,"h":6.3788,"l":6.35,"n":98,"o":6.3601,"t":"2026-10-13T16:15:00Z","v":30779,"vw":6.363485},{"c":6.395,"h":6.3988,"l":6.355,"n":74,"o":6.355,"t":"2026-10-13T16:30:00Z","v":39919,"vw":6.388741},{"c":6.355,"h":6.4,"l":6.355,"n":165,"o":6.4,"t":"2026-10-13T16:45:00Z","v":71776,"vw":6.37892},{"c":6.33,"h":6.3588,"l":6.3287,"n":53,"o":6.35,"t":"2026-10-13T17:00:00Z","v":14514,"vw":6.344656},{"c":6.345,"h":6.35,"l":6.33,"n":46,"o":6.3322,"t":"2026-10-13T17:15:00Z","v":10127,"vw":6.339603},{"c":6.365,"h":6.3785,"l":6.3498,"n":61,"o":6.35,"t":"2026-10-13T17:30:00Z","v":36019,"vw":6.363738},{"c":6.38,"h":6.39,"l":6.365,"n":84,"o":6.37,"t":"2026-10-13T17:45:00Z","v":26900,"vw":6.380242},{"c":6.415,"h":6.4499,"l":6.385,"n":94,"o":6.385,"t":"2026-10-13T18:00:00Z","v":34091,"vw":6.429838},{"c":6.41,"h":6.42,"l":6.3901,"n":47,"o":6.405,"t":"2026-10-13T18:15:00Z","v":10735,"vw":6.403685},{"c":6.42,"h":6.42,"l":6.4,"n":55,"o":6.415,"t":"2026-10-13T18:30:00Z","v":8912,"vw":6.412196},{"c":6.405,"h":6.425,"l":6.4,"n":56,"o":6.415,"t":"2026-10-13T18:45:00Z","v":10647,"vw":6.41432},{"c":6.405,"h":6.425,"l":6.3903,"n":39,"o":6.4099,"t":"2026-10-13T19:00:00Z","v":15938,"vw":6.406499},{"c":6.42,"h":6.42,"l":6.39,"n":56,"o":6.405,"t":"2026-10-13T19:15:00Z","v":11115,"vw":6.410861},{"c":6.41,"h":6.435,"l":6.405,"n":65,"o":6.42,"t":"2026-10-13T19:30:00Z","v":26792,"vw":6.416662},{"c":6.43,"h":6.44,"l":6.385,"n":174,"o":6.41,"t":"2026-10-13T19:45:00Z","v":87627,"vw":6.399838},{"c":6.4216,"h":6.45,"l":6.4216,"n":10,"o":6.43,"t":"2026-10-13T20:00:00Z","v":1327,"vw":6.437796},{"c":6.43,"h":6.4859,"l":6.43,"n":9,"o":6.48,"t":"2026-10-13T20:15:00Z","v":1005,"vw":6.469528},{"c":6.4679,"h":6.4679,"l":6.4674,"n":2,"o":6.4674,"t":"2026-10-13T20:30:00Z","v":600,"vw":6.467817},{"c":6.4317,"h":6.4317,"l":6.4317,"n":1,"o":6.4317,"t":"2026-10-13T20:45:00Z","v":450,"vw":6.4317},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-13T21:00:00Z","v":380,"vw":6.43},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-13T21:30:00Z","v":2000,"vw":6.47},{"c":6.4592,"h":6.4592,"l":6.4592,"n":1,"o":6.4592,"t":"2026-10-13T22:00:00Z","v":1500,"vw":6.4592},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-13T22:45:00Z","v":100,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-13T23:00:00Z","v":233,"vw":6.46},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-13T23:30:00Z","v":100,"vw":6.42},{"c":6.4093,"h":6.4093,"l":6.4093,"n":1,"o":6.4093,"t":"2026-10-13T23:45:00Z","v":195,"vw":6.4093},{"c":6.46,"h":6.48,"l":6.45,"n":11,"o":6.48,"t":"2026-10-14T08:00:00Z","v":1544,"vw":6.458667},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-14T09:00:00Z","v":100,"vw":6.48},{"c":6.4894,"h":6.4894,"l":6.4894,"n":1,"o":6.4894,"t":"2026-10-14T09:15:00Z","v":150,"vw":6.4894},{"c":6.4831,"h":6.4831,"l":6.4831,"n":1,"o":6.4831,"t":"2026-10-14T10:00:00Z","v":100,"vw":6.4831},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-14T10:15:00Z","v":750,"vw":6.45},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-14T10:30:00Z","v":450,"vw":6.46},{"c":6.44,"h":6.45,"l":6.44,"n":5,"o":6.45,"t":"2026-10-14T11:00:00Z","v":2799,"vw":6.447145},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-14T11:15:00Z","v":200,"vw":6.43},{"c":6.4,"h":6.42,"l":6.4,"n":3,"o":6.42,"t":"2026-10-14T11:30:00Z","v":1900,"vw":6.415789},{"c":6.35,"h":6.36,"l":6.34,"n":26,"o":6.36,"t":"2026-10-14T11:45:00Z","v":8571,"vw":6.348889},{"c":6.3888,"h":6.3888,"l":6.36,"n":2,"o":6.36,"t":"2026-10-14T12:00:00Z","v":240,"vw":6.3768},{"c":6.41,"h":6.42,"l":6.41,"n":13,"o":6.42,"t":"2026-10-14T12:15:00Z","v":2227,"vw":6.413333},{"c":6.1569,"h":6.32,"l":6.15,"n":128,"o":6.32,"t":"2026-10-14T12:30:00Z","v":34818,"vw":6.221674},{"c":6.14,"h":6.19,"l":6.14,"n":90,"o":6.16,"t":"2026-10-14T12:45:00Z","v":30166,"vw":6.172994},{"c":6.19,"h":6.19,"l":6.14,"n":231,"o":6.14,"t":"2026-10-14T13:00:00Z","v":52138,"vw":6.168755},{"c":6.18,"h":6.2893,"l":6.13,"n":185,"o":6.1599,"t":"2026-10-14T13:15:00Z","v":31485,"vw":6.174971},{"c":6.055,"h":6.259,"l":6.025,"n":705,"o":6.18,"t":"2026-10-14T13:30:00Z","v":211538,"vw":6.099256},{"c":5.835,"h":6.1,"l":5.83,"n":896,"o":6.06,"t":"2026-10-14T13:45:00Z","v":292699,"vw":5.986415},{"c":5.64,"h":5.84,"l":5.615,"n":987,"o":5.84,"t":"2026-10-14T14:00:00Z","v":368705,"vw":5.728739},{"c":5.6496,"h":5.6982,"l":5.5918,"n":518,"o":5.64,"t":"2026-10-14T14:15:00Z","v":127394,"vw":5.647498},{"c":5.765,"h":5.775,"l":5.635,"n":369,"o":5.65,"t":"2026-10-14T14:30:00Z","v":136201,"vw":5.734917},{"c":5.695,"h":5.79,"l":5.68,"n":237,"o":5.77,"t":"2026-10-14T14:45:00Z","v":117995,"vw":5.7287},{"c":5.51,"h":5.69,"l":5.5,"n":602,"o":5.69,"t":"2026-10-14T15:00:00Z","v":264744,"vw":5.548423},{"c":5.545,"h":5.6101,"l":5.505,"n":234,"o":5.505,"t":"2026-10-14T15:15:00Z","v":94908,"vw":5.556833},{"c":5.525,"h":5.5686,"l":5.515,"n":135,"o":5.53,"t":"2026-10-14T15:30:00Z","v":49251,"vw":5.541923},{"c":5.56,"h":5.59,"l":5.5261,"n":142,"o":5.53,"t":"2026-10-14T15:45:00Z","v":63249,"vw":5.56481},{"c":5.5,"h":5.56,"l":5.485,"n":235,"o":5.56,"t":"2026-10-14T16:00:00Z","v":85344,"vw":5.51977},{"c":5.48,"h":5.5,"l":5.47,"n":191,"o":5.496,"t":"2026-10-14T16:15:00Z","v":55489,"vw":5.487508},{"c":5.4799,"h":5.495,"l":5.4499,"n":238,"o":5.4652,"t":"2026-10-14T16:30:00Z","v":84394,"vw":5.470103},{"c":5.455,"h":5.49,"l":5.435,"n":235,"o":5.475,"t":"2026-10-14T16:45:00Z","v":77342,"vw":5.464893},{"c":5.4301,"h":5.47,"l":5.411,"n":222,"o":5.4599,"t":"2026-10-14T17:00:00Z","v":153330,"vw":5.438195},{"c":5.41,"h":5.445,"l":5.4002,"n":144,"o":5.43,"t":"2026-10-14T17:15:00Z","v":70668,"vw":5.428306},{"c":5.395,"h":5.42,"l":5.37,"n":236,"o":5.4001,"t":"2026-10-14T17:30:00Z","v":114196,"vw":5.393058},{"c":5.35,"h":5.395,"l":5.3401,"n":163,"o":5.39,"t":"2026-10-14T17:45:00Z","v":34810,"vw":5.367029},{"c":5.4098,"h":5.41,"l":5.3301,"n":204,"o":5.3301,"t":"2026-10-14T18:00:00Z","v":75574,"vw":5.372883},{"c":5.495,"h":5.495,"l":5.39,"n":266,"o":5.39,"t":"2026-10-14T18:15:00Z","v":143945,"vw":5.453957},{"c":5.45,"h":5.515,"l":5.44,"n":334,"o":5.4999,"t":"2026-10-14T18:30:00Z","v":118599,"vw":5.480164},{"c":5.48,"h":5.49,"l":5.4399,"n":150,"o":5.455,"t":"2026-10-14T18:45:00Z","v":33257,"vw":5.462735},{"c":5.465,"h":5.51,"l":5.455,"n":201,"o":5.47,"t":"2026-10-14T19:00:00Z","v":78300,"vw":5.471463},{"c":5.53,"h":5.559,"l":5.46,"n":252,"o":5.47,"t":"2026-10-14T19:15:00Z","v":32815,"vw":5.522353},{"c":5.525,"h":5.56,"l":5.49,"n":330,"o":5.53,"t":"2026-10-14T19:30:00Z","v":191104,"vw":5.528212},{"c":5.575,"h":5.605,"l":5.515,"n":287,"o":5.54,"t":"2026-10-14T19:45:00Z","v":91284,"vw":5.550631},{"c":5.59,"h":5.594,"l":5.57,"n":28,"o":5.57,"t":"2026-10-14T20:00:00Z","v":6850,"vw":5.587741},{"c":5.5685,"h":5.58,"l":5.5685,"n":14,"o":5.58,"t":"2026-10-14T20:15:00Z","v":6175,"vw":5.579325},{"c":5.57,"h":5.58,"l":5.57,"n":11,"o":5.57,"t":"2026-10-14T20:30:00Z","v":2510,"vw":5.575536},{"c":5.5644,"h":5.57,"l":5.5644,"n":3,"o":5.57,"t":"2026-10-14T20:45:00Z","v":370,"vw":5.56615},{"c":5.54,"h":5.56,"l":5.54,"n":8,"o":5.56,"t":"2026-10-14T21:00:00Z","v":10002,"vw":5.542015},{"c":5.56,"h":5.56,"l":5.54,"n":15,"o":5.56,"t":"2026-10-14T21:15:00Z","v":4059,"vw":5.554427},{"c":5.5494,"h":5.55,"l":5.5303,"n":8,"o":5.5303,"t":"2026-10-14T21:30:00Z","v":4194,"vw":5.543747},{"c":5.54,"h":5.55,"l":5.54,"n":4,"o":5.55,"t":"2026-10-14T21:45:00Z","v":660,"vw":5.548483},{"c":5.5469,"h":5.55,"l":5.544,"n":8,"o":5.55,"t":"2026-10-14T22:00:00Z","v":10218,"vw":5.546998},{"c":5.44,"h":5.48,"l":5.44,"n":4,"o":5.48,"t":"2026-10-14T22:15:00Z","v":310,"vw":5.458182},{"c":5.49,"h":5.4996,"l":5.4493,"n":7,"o":5.47,"t":"2026-10-14T22:30:00Z","v":3591,"vw":5.488088},{"c":5.4753,"h":5.4753,"l":5.4753,"n":1,"o":5.4753,"t":"2026-10-14T22:45:00Z","v":1000,"vw":5.4753},{"c":5.49,"h":5.5154,"l":5.49,"n":4,"o":5.5154,"t":"2026-10-14T23:00:00Z","v":1725,"vw":5.507412},{"c":5.48,"h":5.491,"l":5.48,"n":9,"o":5.491,"t":"2026-10-14T23:15:00Z","v":4236,"vw":5.487451},{"c":5.43,"h":5.48,"l":5.43,"n":20,"o":5.48,"t":"2026-10-14T23:30:00Z","v":8883,"vw":5.451647},{"c":5.45,"h":5.47,"l":5.45,"n":10,"o":5.4691,"t":"2026-10-14T23:45:00Z","v":7803,"vw":5.45104},{"c":5.44,"h":5.49,"l":5.42,"n":61,"o":5.45,"t":"2026-10-15T08:00:00Z","v":14526,"vw":5.436822},{"c":5.41,"h":5.41,"l":5.4,"n":7,"o":5.41,"t":"2026-10-15T08:15:00Z","v":2068,"vw":5.408827},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-15T08:30:00Z","v":1000,"vw":5.41},{"c":5.4,"h":5.4011,"l":5.4,"n":28,"o":5.4001,"t":"2026-10-15T08:45:00Z","v":13659,"vw":5.400087},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-15T09:00:00Z","v":2600,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":7,"o":5.4,"t":"2026-10-15T09:15:00Z","v":527,"vw":5.4},{"c":5.37,"h":5.4,"l":5.37,"n":5,"o":5.4,"t":"2026-10-15T09:30:00Z","v":1203,"vw":5.391666},{"c":5.38,"h":5.39,"l":5.38,"n":4,"o":5.39,"t":"2026-10-15T10:00:00Z","v":1073,"vw":5.388388},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-15T10:15:00Z","v":390,"vw":5.37},{"c":5.38,"h":5.38,"l":5.36,"n":3,"o":5.36,"t":"2026-10-15T10:30:00Z","v":900,"vw":5.362222},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-15T10:45:00Z","v":2931,"vw":5.37},{"c":5.335,"h":5.35,"l":5.28,"n":91,"o":5.35,"t":"2026-10-15T11:00:00Z","v":25669,"vw":5.313703},{"c":5.35,"h":5.35,"l":5.33,"n":15,"o":5.33,"t":"2026-10-15T11:15:00Z","v":11888,"vw":5.349664},{"c":5.4,"h":5.4,"l":5.34,"n":20,"o":5.34,"t":"2026-10-15T11:30:00Z","v":4120,"vw":5.375136},{"c":5.38,"h":5.4197,"l":5.38,"n":11,"o":5.41,"t":"2026-10-15T11:45:00Z","v":1540,"vw":5.401486},{"c":5.4,"h":5.4,"l":5.38,"n":10,"o":5.38,"t":"2026-10-15T12:00:00Z","v":5530,"vw":5.393545},{"c":5.42,"h":5.42,"l":5.39,"n":7,"o":5.39,"t":"2026-10-15T12:15:00Z","v":2230,"vw":5.413683},{"c":5.38,"h":5.39,"l":5.34,"n":38,"o":5.39,"t":"2026-10-15T12:30:00Z","v":10329,"vw":5.358296},{"c":5.38,"h":5.38,"l":5.36,"n":21,"o":5.38,"t":"2026-10-15T12:45:00Z","v":11588,"vw":5.375436},{"c":5.35,"h":5.37,"l":5.35,"n":8,"o":5.37,"t":"2026-10-15T13:00:00Z","v":2542,"vw":5.3604},{"c":5.31,"h":5.37,"l":5.25,"n":184,"o":5.369,"t":"2026-10-15T13:15:00Z","v":50303,"vw":5.307961},{"c":5.57,"h":5.65,"l":5.32,"n":971,"o":5.35,"t":"2026-10-15T13:30:00Z","v":345679,"vw":5.54564},{"c":5.5023,"h":5.6,"l":5.48,"n":403,"o":5.57,"t":"2026-10-15T13:45:00Z","v":125865,"vw":5.523654},{"c":5.65,"h":5.68,"l":5.52,"n":370,"o":5.525,"t":"2026-10-15T14:00:00Z","v":173349,"vw":5.629018},{"c":5.64,"h":5.6684,"l":5.64,"n":212,"o":5.65,"t":"2026-10-15T14:15:00Z","v":83079,"vw":5.646785},{"c":5.63,"h":5.665,"l":5.61,"n":173,"o":5.635,"t":"2026-10-15T14:30:00Z","v":68978,"vw":5.641019},{"c":5.7099,"h":5.71,"l":5.625,"n":103,"o":5.6387,"t":"2026-10-15T14:45:00Z","v":42449,"vw":5.667117},{"c":5.77,"h":5.8298,"l":5.7071,"n":204,"o":5.7071,"t":"2026-10-15T15:00:00Z","v":71954,"vw":5.774307},{"c":5.82,"h":5.86,"l":5.765,"n":136,"o":5.7888,"t":"2026-10-15T15:15:00Z","v":37718,"vw":5.806981},{"c":5.8051,"h":5.8451,"l":5.8,"n":73,"o":5.83,"t":"2026-10-15T15:30:00Z","v":16993,"vw":5.822047},{"c":5.8299,"h":5.8299,"l":5.775,"n":54,"o":5.7904,"t":"2026-10-15T15:45:00Z","v":11526,"vw":5.800094},{"c":5.7899,"h":5.82,"l":5.7899,"n":52,"o":5.82,"t":"2026-10-15T16:00:00Z","v":31974,"vw":5.797538},{"c":5.785,"h":5.8,"l":5.775,"n":25,"o":5.79,"t":"2026-10-15T16:15:00Z","v":3153,"vw":5.787276},{"c":5.78,"h":5.8051,"l":5.76,"n":42,"o":5.781,"t":"2026-10-15T16:30:00Z","v":8735,"vw":5.787668},{"c":5.845,"h":5.845,"l":5.79,"n":114,"o":5.79,"t":"2026-10-15T16:45:00Z","v":58980,"vw":5.803772},{"c":5.8616,"h":5.875,"l":5.84,"n":56,"o":5.84,"t":"2026-10-15T17:00:00Z","v":22348,"vw":5.854189},{"c":5.9,"h":5.9,"l":5.855,"n":62,"o":5.8668,"t":"2026-10-15T17:15:00Z","v":15114,"vw":5.878084},{"c":6,"h":6,"l":5.901,"n":117,"o":5.901,"t":"2026-10-15T17:30:00Z","v":45362,"vw":5.965918},{"c":5.99,"h":6.025,"l":5.97,"n":98,"o":6.005,"t":"2026-10-15T17:45:00Z","v":44323,"vw":5.998591},{"c":5.935,"h":5.99,"l":5.92,"n":81,"o":5.98,"t":"2026-10-15T18:00:00Z","v":25160,"vw":5.955505},{"c":5.995,"h":6,"l":5.9401,"n":60,"o":5.9401,"t":"2026-10-15T18:15:00Z","v":48060,"vw":5.961228},{"c":6.015,"h":6.02,"l":5.995,"n":55,"o":6.005,"t":"2026-10-15T18:30:00Z","v":34668,"vw":6.006367},{"c":6.121,"h":6.145,"l":6.03,"n":131,"o":6.03,"t":"2026-10-15T18:45:00Z","v":56272,"vw":6.107478},{"c":6.165,"h":6.165,"l":6.12,"n":104,"o":6.128,"t":"2026-10-15T19:00:00Z","v":63146,"vw":6.138228},{"c":6.18,"h":6.21,"l":6.14,"n":145,"o":6.165,"t":"2026-10-15T19:15:00Z","v":59779,"vw":6.177966},{"c":6.27,"h":6.28,"l":6.175,"n":114,"o":6.18,"t":"2026-10-15T19:30:00Z","v":32100,"vw":6.217621},{"c":6.24,"h":6.28,"l":6.22,"n":134,"o":6.26,"t":"2026-10-15T19:45:00Z","v":49044,"vw":6.24811},{"c":6.22,"h":6.24,"l":6.22,"n":14,"o":6.23,"t":"2026-10-15T20:00:00Z","v":2259,"vw":6.232217},{"c":6.23,"h":6.23,"l":6.22,"n":6,"o":6.2205,"t":"2026-10-15T20:15:00Z","v":2157,"vw":6.227767},{"c":6.226,"h":6.24,"l":6.22,"n":9,"o":6.22,"t":"2026-10-15T20:30:00Z","v":3156,"vw":6.225936},{"c":6.2165,"h":6.2165,"l":6.2165,"n":1,"o":6.2165,"t":"2026-10-15T20:45:00Z","v":250,"vw":6.2165},{"c":6.2062,"h":6.21,"l":6.2026,"n":4,"o":6.2026,"t":"2026-10-15T21:00:00Z","v":1901,"vw":6.207053},{"c":6.2024,"h":6.21,"l":6.2024,"n":2,"o":6.21,"t":"2026-10-15T21:15:00Z","v":1200,"vw":6.203667},{"c":6.2303,"h":6.24,"l":6.2303,"n":5,"o":6.24,"t":"2026-10-15T22:00:00Z","v":2650,"vw":6.236298},{"c":6.24,"h":6.249,"l":6.24,"n":8,"o":6.24,"t":"2026-10-15T22:15:00Z","v":876,"vw":6.241208},{"c":6.23,"h":6.24,"l":6.23,"n":4,"o":6.24,"t":"2026-10-15T22:30:00Z","v":3951,"vw":6.239529},{"c":6.23,"h":6.24,"l":6.2141,"n":6,"o":6.24,"t":"2026-10-15T22:45:00Z","v":1701,"vw":6.221808},{"c":6.23,"h":6.24,"l":6.23,"n":4,"o":6.24,"t":"2026-10-15T23:00:00Z","v":550,"vw":6.231818},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-15T23:15:00Z","v":130,"vw":6.23},{"c":6.2108,"h":6.211,"l":6.2108,"n":2,"o":6.211,"t":"2026-10-15T23:30:00Z","v":375,"vw":6.210893},{"c":6.216,"h":6.24,"l":6.216,"n":2,"o":6.24,"t":"2026-10-15T23:45:00Z","v":1388,"vw":6.217729},{"c":6.29,"h":6.34,"l":6.28,"n":31,"o":6.33,"t":"2026-10-16T08:00:00Z","v":6979,"vw":6.289557},{"c":6.33,"h":6.34,"l":6.31,"n":6,"o":6.31,"t":"2026-10-16T08:15:00Z","v":2850,"vw":6.328246},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T08:30:00Z","v":100,"vw":6.33},{"c":6.3,"h":6.33,"l":6.3,"n":12,"o":6.33,"t":"2026-10-16T09:00:00Z","v":5805,"vw":6.307758},{"c":6.31,"h":6.31,"l":6.3,"n":3,"o":6.3,"t":"2026-10-16T09:15:00Z","v":1173,"vw":6.300909},{"c":6.31,"h":6.31,"l":6.29,"n":3,"o":6.29,"t":"2026-10-16T09:30:00Z","v":1200,"vw":6.293333},{"c":6.3,"h":6.31,"l":6.3,"n":5,"o":6.31,"t":"2026-10-16T09:45:00Z","v":500,"vw":6.304},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-16T10:45:00Z","v":400,"vw":6.33},{"c":6.2896,"h":6.31,"l":6.28,"n":23,"o":6.31,"t":"2026-10-16T11:00:00Z","v":12947,"vw":6.298399},{"c":6.26,"h":6.29,"l":6.26,"n":7,"o":6.28,"t":"2026-10-16T11:15:00Z","v":1298,"vw":6.278131},{"c":6.19,"h":6.2501,"l":6.181,"n":53,"o":6.2501,"t":"2026-10-16T11:30:00Z","v":19627,"vw":6.227237},{"c":6.2,"h":6.2295,"l":6.18,"n":23,"o":6.18,"t":"2026-10-16T11:45:00Z","v":10650,"vw":6.18432},{"c":6.18,"h":6.21,"l":6.18,"n":15,"o":6.21,"t":"2026-10-16T12:15:00Z","v":2701,"vw":6.2},{"c":6.1722,"h":6.2248,"l":6.1722,"n":10,"o":6.2248,"t":"2026-10-16T12:30:00Z","v":2270,"vw":6.19194},{"c":6.152,"h":6.17,"l":6.152,"n":5,"o":6.17,"t":"2026-10-16T12:45:00Z","v":2272,"vw":6.159103},{"c":6.17,"h":6.17,"l":6.1502,"n":32,"o":6.16,"t":"2026-10-16T13:00:00Z","v":8628,"vw":6.163485},{"c":6.31,"h":6.31,"l":6.15,"n":20,"o":6.18,"t":"2026-10-16T13:15:00Z","v":6311,"vw":6.170705},{"c":6.5,"h":6.615,"l":6.255,"n":1036,"o":6.27,"t":"2026-10-16T13:30:00Z","v":301581,"vw":6.497315},{"c":6.38,"h":6.5,"l":6.38,"n":441,"o":6.5,"t":"2026-10-16T13:45:00Z","v":154726,"vw":6.41801},{"c":6.36,"h":6.42,"l":6.34,"n":222,"o":6.38,"t":"2026-10-16T14:00:00Z","v":93640,"vw":6.382074},{"c":6.33,"h":6.425,"l":6.33,"n":82,"o":6.36,"t":"2026-10-16T14:15:00Z","v":33898,"vw":6.361683},{"c":6.32,"h":6.35,"l":6.3001,"n":78,"o":6.33,"t":"2026-10-16T14:30:00Z","v":27495,"vw":6.321916},{"c":6.21,"h":6.34,"l":6.21,"n":122,"o":6.305,"t":"2026-10-16T14:45:00Z","v":49703,"vw":6.261463},{"c":6.17,"h":6.23,"l":6.11,"n":128,"o":6.22,"t":"2026-10-16T15:00:00Z","v":34567,"vw":6.171517},{"c":6.1,"h":6.1625,"l":6.0801,"n":149,"o":6.16,"t":"2026-10-16T15:15:00Z","v":67254,"vw":6.102862},{"c":6.07,"h":6.125,"l":6.0634,"n":110,"o":6.105,"t":"2026-10-16T15:30:00Z","v":56199,"vw":6.099526},{"c":5.98,"h":6.13,"l":5.94,"n":271,"o":6.085,"t":"2026-10-16T15:45:00Z","v":113790,"vw":6.011915},{"c":6.03,"h":6.03,"l":5.96,"n":111,"o":5.9716,"t":"2026-10-16T16:00:00Z","v":34257,"vw":5.992628},{"c":6.0129,"h":6.0587,"l":6,"n":69,"o":6.05,"t":"2026-10-16T16:15:00Z","v":17599,"vw":6.025866},{"c":6,"h":6.02,"l":5.97,"n":77,"o":6.01,"t":"2026-10-16T16:30:00Z","v":32721,"vw":5.991009},{"c":5.9199,"h":6.01,"l":5.9186,"n":74,"o":6.01,"t":"2026-10-16T16:45:00Z","v":30674,"vw":5.957579},{"c":5.83,"h":5.92,"l":5.83,"n":225,"o":5.92,"t":"2026-10-16T17:00:00Z","v":83279,"vw":5.855715},{"c":5.84,"h":5.86,"l":5.805,"n":133,"o":5.82,"t":"2026-10-16T17:15:00Z","v":52688,"vw":5.831886},{"c":5.88,"h":5.92,"l":5.83,"n":105,"o":5.84,"t":"2026-10-16T17:30:00Z","v":28709,"vw":5.868073},{"c":5.8101,"h":5.8881,"l":5.81,"n":51,"o":5.8881,"t":"2026-10-16T17:45:00Z","v":14453,"vw":5.840967},{"c":5.8,"h":5.82,"l":5.79,"n":109,"o":5.8,"t":"2026-10-16T18:00:00Z","v":60504,"vw":5.800919},{"c":5.76,"h":5.82,"l":5.75,"n":83,"o":5.8063,"t":"2026-10-16T18:15:00Z","v":23809,"vw":5.771036},{"c":5.75,"h":5.77,"l":5.74,"n":51,"o":5.74,"t":"2026-10-16T18:30:00Z","v":13504,"vw":5.753386},{"c":5.68,"h":5.7599,"l":5.67,"n":130,"o":5.755,"t":"2026-10-16T18:45:00Z","v":48344,"vw":5.698914},{"c":5.7099,"h":5.7199,"l":5.6299,"n":113,"o":5.68,"t":"2026-10-16T19:00:00Z","v":27893,"vw":5.667585},{"c":5.74,"h":5.76,"l":5.69,"n":130,"o":5.7186,"t":"2026-10-16T19:15:00Z","v":31701,"vw":5.733556},{"c":5.675,"h":5.76,"l":5.675,"n":224,"o":5.745,"t":"2026-10-16T19:30:00Z","v":49066,"vw":5.71905},{"c":5.8,"h":5.8,"l":5.66,"n":220,"o":5.67,"t":"2026-10-16T19:45:00Z","v":84824,"vw":5.737339},{"c":5.83,"h":5.83,"l":5.8045,"n":19,"o":5.81,"t":"2026-10-16T20:00:00Z","v":9954,"vw":5.815286},{"c":5.82,"h":5.82,"l":5.82,"n":10,"o":5.82,"t":"2026-10-16T20:15:00Z","v":1346,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-16T20:30:00Z","v":1371,"vw":5.83},{"c":5.79,"h":5.82,"l":5.79,"n":3,"o":5.82,"t":"2026-10-16T20:45:00Z","v":2600,"vw":5.791923},{"c":5.78,"h":5.8123,"l":5.78,"n":4,"o":5.8123,"t":"2026-10-16T21:00:00Z","v":5331,"vw":5.797229},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T21:15:00Z","v":100,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-16T21:30:00Z","v":120,"vw":5.83},{"c":5.805,"h":5.805,"l":5.805,"n":1,"o":5.805,"t":"2026-10-16T21:45:00Z","v":100,"vw":5.805},{"c":5.81,"h":5.81,"l":5.805,"n":3,"o":5.805,"t":"2026-10-16T22:00:00Z","v":1234,"vw":5.809167},{"c":5.75,"h":5.7994,"l":5.75,"n":11,"o":5.7994,"t":"2026-10-16T22:15:00Z","v":5348,"vw":5.789626},{"c":5.8079,"h":5.8079,"l":5.8079,"n":1,"o":5.8079,"t":"2026-10-16T22:30:00Z","v":1500,"vw":5.8079},{"c":5.7175,"h":5.7792,"l":5.7175,"n":15,"o":5.75,"t":"2026-10-16T22:45:00Z","v":2400,"vw":5.75987},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-16T23:00:00Z","v":404,"vw":5.77},{"c":5.7799,"h":5.7799,"l":5.76,"n":5,"o":5.76,"t":"2026-10-16T23:15:00Z","v":728,"vw":5.776583},{"c":5.72,"h":5.77,"l":5.72,"n":10,"o":5.77,"t":"2026-10-16T23:30:00Z","v":964,"vw":5.731194},{"c":5.75,"h":5.75,"l":5.74,"n":3,"o":5.74,"t":"2026-10-16T23:45:00Z","v":316,"vw":5.743185},{"c":5.95,"h":5.97,"l":5.93,"n":31,"o":5.95,"t":"2026-10-19T08:00:00Z","v":9867,"vw":5.939972},{"c":5.95,"h":5.96,"l":5.95,"n":4,"o":5.96,"t":"2026-10-19T08:30:00Z","v":2501,"vw":5.951599},{"c":5.94,"h":5.94,"l":5.92,"n":16,"o":5.92,"t":"2026-10-19T08:45:00Z","v":1400,"vw":5.931676},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T10:00:00Z","v":100,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-19T10:15:00Z","v":326,"vw":5.9},{"c":5.91,"h":5.91,"l":5.91,"n":5,"o":5.91,"t":"2026-10-19T10:30:00Z","v":600,"vw":5.91},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-19T10:45:00Z","v":400,"vw":5.91},{"c":5.8453,"h":5.88,"l":5.8401,"n":7,"o":5.88,"t":"2026-10-19T11:00:00Z","v":7492,"vw":5.848866},{"c":5.89,"h":5.89,"l":5.88,"n":10,"o":5.89,"t":"2026-10-19T11:30:00Z","v":4237,"vw":5.882429},{"c":5.94,"h":5.94,"l":5.9,"n":8,"o":5.9,"t":"2026-10-19T11:45:00Z","v":3491,"vw":5.924187},{"c":5.95,"h":5.95,"l":5.93,"n":2,"o":5.93,"t":"2026-10-19T12:00:00Z","v":255,"vw":5.942157},{"c":5.9276,"h":5.96,"l":5.9276,"n":6,"o":5.9574,"t":"2026-10-19T12:15:00Z","v":802,"vw":5.954325},{"c":5.91,"h":5.93,"l":5.91,"n":9,"o":5.93,"t":"2026-10-19T12:30:00Z","v":2735,"vw":5.92112},{"c":5.9,"h":5.9,"l":5.9,"n":5,"o":5.9,"t":"2026-10-19T12:45:00Z","v":2600,"vw":5.9},{"c":5.93,"h":5.93,"l":5.9,"n":11,"o":5.9,"t":"2026-10-19T13:00:00Z","v":4452,"vw":5.902388},{"c":5.91,"h":5.91,"l":5.88,"n":24,"o":5.91,"t":"2026-10-19T13:15:00Z","v":4324,"vw":5.894},{"c":5.71,"h":5.94,"l":5.71,"n":505,"o":5.94,"t":"2026-10-19T13:30:00Z","v":159967,"vw":5.791866},{"c":5.68,"h":5.74,"l":5.66,"n":321,"o":5.72,"t":"2026-10-19T13:45:00Z","v":67408,"vw":5.699656},{"c":5.71,"h":5.71,"l":5.5916,"n":288,"o":5.66,"t":"2026-10-19T14:00:00Z","v":102587,"vw":5.645668},{"c":5.71,"h":5.75,"l":5.68,"n":153,"o":5.725,"t":"2026-10-19T14:15:00Z","v":129021,"vw":5.713418},{"c":5.6679,"h":5.71,"l":5.66,"n":86,"o":5.71,"t":"2026-10-19T14:30:00Z","v":23640,"vw":5.683303},{"c":5.71,"h":5.73,"l":5.67,"n":81,"o":5.67,"t":"2026-10-19T14:45:00Z","v":19389,"vw":5.706913},{"c":5.81,"h":5.81,"l":5.705,"n":119,"o":5.705,"t":"2026-10-19T15:00:00Z","v":50685,"vw":5.74481},{"c":5.815,"h":5.82,"l":5.7838,"n":86,"o":5.8,"t":"2026-10-19T15:15:00Z","v":36755,"vw":5.805161},{"c":5.805,"h":5.8379,"l":5.79,"n":72,"o":5.81,"t":"2026-10-19T15:30:00Z","v":30503,"vw":5.807505},{"c":5.805,"h":5.825,"l":5.7995,"n":68,"o":5.8001,"t":"2026-10-19T15:45:00Z","v":22789,"vw":5.806893},{"c":5.78,"h":5.8,"l":5.76,"n":35,"o":5.8,"t":"2026-10-19T16:00:00Z","v":11619,"vw":5.777377},{"c":5.7651,"h":5.795,"l":5.76,"n":71,"o":5.78,"t":"2026-10-19T16:15:00Z","v":53372,"vw":5.776641},{"c":5.7599,"h":5.765,"l":5.75,"n":35,"o":5.765,"t":"2026-10-19T16:30:00Z","v":14728,"vw":5.760444},{"c":5.7435,"h":5.76,"l":5.7435,"n":46,"o":5.7551,"t":"2026-10-19T16:45:00Z","v":40472,"vw":5.754129},{"c":5.71,"h":5.75,"l":5.705,"n":64,"o":5.74,"t":"2026-10-19T17:00:00Z","v":26088,"vw":5.720723},{"c":5.745,"h":5.745,"l":5.725,"n":30,"o":5.727,"t":"2026-10-19T17:15:00Z","v":13215,"vw":5.736173},{"c":5.7301,"h":5.745,"l":5.72,"n":36,"o":5.74,"t":"2026-10-19T17:30:00Z","v":15270,"vw":5.729126},{"c":5.715,"h":5.72,"l":5.7001,"n":43,"o":5.72,"t":"2026-10-19T17:45:00Z","v":16397,"vw":5.709261},{"c":5.69,"h":5.725,"l":5.685,"n":65,"o":5.72,"t":"2026-10-19T18:00:00Z","v":43910,"vw":5.714252},{"c":5.65,"h":5.7,"l":5.65,"n":57,"o":5.698,"t":"2026-10-19T18:15:00Z","v":23973,"vw":5.681571},{"c":5.655,"h":5.665,"l":5.635,"n":21,"o":5.65,"t":"2026-10-19T18:30:00Z","v":5757,"vw":5.65391},{"c":5.67,"h":5.67,"l":5.655,"n":32,"o":5.66,"t":"2026-10-19T18:45:00Z","v":10773,"vw":5.662115},{"c":5.655,"h":5.67,"l":5.65,"n":78,"o":5.66,"t":"2026-10-19T19:00:00Z","v":10119,"vw":5.660718},{"c":5.65,"h":5.68,"l":5.6427,"n":75,"o":5.6427,"t":"2026-10-19T19:15:00Z","v":21941,"vw":5.668669},{"c":5.65,"h":5.675,"l":5.64,"n":59,"o":5.665,"t":"2026-10-19T19:30:00Z","v":15925,"vw":5.653477},{"c":5.59,"h":5.655,"l":5.575,"n":212,"o":5.655,"t":"2026-10-19T19:45:00Z","v":75500,"vw":5.610668},{"c":5.607,"h":5.614,"l":5.59,"n":40,"o":5.59,"t":"2026-10-19T20:00:00Z","v":14628,"vw":5.598798},{"c":5.583,"h":5.5999,"l":5.58,"n":5,"o":5.59,"t":"2026-10-19T20:15:00Z","v":1807,"vw":5.586034},{"c":5.59,"h":5.61,"l":5.59,"n":22,"o":5.6,"t":"2026-10-19T20:30:00Z","v":8483,"vw":5.597606},{"c":5.5996,"h":5.607,"l":5.5996,"n":4,"o":5.607,"t":"2026-10-19T20:45:00Z","v":610,"vw":5.605695},{"c":5.5996,"h":5.5996,"l":5.5996,"n":1,"o":5.5996,"t":"2026-10-19T21:00:00Z","v":100,"vw":5.5996},{"c":5.6196,"h":5.6196,"l":5.618,"n":4,"o":5.6196,"t":"2026-10-19T21:30:00Z","v":2112,"vw":5.619517},{"c":5.6243,"h":5.63,"l":5.6243,"n":4,"o":5.63,"t":"2026-10-19T22:15:00Z","v":400,"vw":5.628371},{"c":5.59,"h":5.62,"l":5.59,"n":3,"o":5.62,"t":"2026-10-19T22:30:00Z","v":1000,"vw":5.596},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-19T22:45:00Z","v":140,"vw":5.61},{"c":5.606,"h":5.606,"l":5.606,"n":1,"o":5.606,"t":"2026-10-19T23:00:00Z","v":510,"vw":5.606},{"c":5.6153,"h":5.6153,"l":5.6088,"n":7,"o":5.6088,"t":"2026-10-19T23:15:00Z","v":3771,"vw":5.613549},{"c":5.6,"h":5.61,"l":5.59,"n":15,"o":5.609,"t":"2026-10-19T23:30:00Z","v":11739,"vw":5.608136},{"c":5.599,"h":5.6,"l":5.574,"n":5,"o":5.574,"t":"2026-10-19T23:45:00Z","v":1410,"vw":5.580607},{"c":5.55,"h":5.55,"l":5.55,"n":13,"o":5.55,"t":"2026-10-20T08:00:00Z","v":571,"vw":5.55},{"c":5.5847,"h":5.5847,"l":5.5847,"n":3,"o":5.5847,"t":"2026-10-20T08:45:00Z","v":103,"vw":5.5847},{"c":5.5,"h":5.5,"l":5.5,"n":12,"o":5.5,"t":"2026-10-20T09:00:00Z","v":1257,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-20T10:15:00Z","v":100,"vw":5.52},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-20T10:30:00Z","v":10000,"vw":5.47},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T10:45:00Z","v":175,"vw":5.5},{"c":5.51,"h":5.51,"l":5.49,"n":9,"o":5.49,"t":"2026-10-20T11:00:00Z","v":493,"vw":5.495},{"c":5.465,"h":5.465,"l":5.4528,"n":4,"o":5.458,"t":"2026-10-20T11:15:00Z","v":1905,"vw":5.455084},{"c":5.469,"h":5.469,"l":5.469,"n":1,"o":5.469,"t":"2026-10-20T11:30:00Z","v":100,"vw":5.469},{"c":5.45,"h":5.47,"l":5.45,"n":2,"o":5.47,"t":"2026-10-20T11:45:00Z","v":400,"vw":5.465},{"c":5.4007,"h":5.43,"l":5.4004,"n":12,"o":5.43,"t":"2026-10-20T12:00:00Z","v":3050,"vw":5.413707},{"c":5.42,"h":5.42,"l":5.42,"n":4,"o":5.42,"t":"2026-10-20T12:15:00Z","v":240,"vw":5.42},{"c":5.465,"h":5.49,"l":5.44,"n":21,"o":5.4449,"t":"2026-10-20T12:30:00Z","v":12883,"vw":5.45846},{"c":5.4766,"h":5.4766,"l":5.45,"n":40,"o":5.454,"t":"2026-10-20T12:45:00Z","v":4279,"vw":5.454642},{"c":5.4508,"h":5.4617,"l":5.45,"n":10,"o":5.4617,"t":"2026-10-20T13:00:00Z","v":3896,"vw":5.452216},{"c":5.53,"h":5.53,"l":5.47,"n":19,"o":5.47,"t":"2026-10-20T13:15:00Z","v":22080,"vw":5.486842},{"c":5.675,"h":5.74,"l":5.51,"n":554,"o":5.51,"t":"2026-10-20T13:30:00Z","v":185317,"vw":5.665859},{"c":5.8985,"h":5.905,"l":5.64,"n":407,"o":5.685,"t":"2026-10-20T13:45:00Z","v":156460,"vw":5.785574},{"c":5.88,"h":5.94,"l":5.83,"n":236,"o":5.91,"t":"2026-10-20T14:00:00Z","v":92693,"vw":5.88908},{"c":6.06,"h":6.07,"l":5.8703,"n":223,"o":5.88,"t":"2026-10-20T14:15:00Z","v":70269,"vw":5.951724},{"c":6.04,"h":6.12,"l":6.04,"n":263,"o":6.08,"t":"2026-10-20T14:30:00Z","v":92570,"vw":6.082421},{"c":6.12,"h":6.13,"l":6.01,"n":252,"o":6.0384,"t":"2026-10-20T14:45:00Z","v":101178,"vw":6.052071},{"c":5.99,"h":6.12,"l":5.985,"n":187,"o":6.115,"t":"2026-10-20T15:00:00Z","v":59053,"vw":6.051615},{"c":6.03,"h":6.065,"l":6.015,"n":113,"o":6.02,"t":"2026-10-20T15:15:00Z","v":38847,"vw":6.0331},{"c":6.04,"h":6.055,"l":5.98,"n":170,"o":6.03,"t":"2026-10-20T15:30:00Z","v":63749,"vw":6.015218},{"c":6,"h":6.03,"l":5.995,"n":100,"o":6.03,"t":"2026-10-20T15:45:00Z","v":43386,"vw":6.016328},{"c":5.995,"h":6.005,"l":5.97,"n":78,"o":6,"t":"2026-10-20T16:00:00Z","v":17657,"vw":5.987301},{"c":5.995,"h":6,"l":5.945,"n":94,"o":6,"t":"2026-10-20T16:15:00Z","v":60974,"vw":5.967568},{"c":6.01,"h":6.015,"l":5.99,"n":47,"o":5.99,"t":"2026-10-20T16:30:00Z","v":36739,"vw":6.002197},{"c":5.965,"h":6.002,"l":5.96,"n":63,"o":6.002,"t":"2026-10-20T16:45:00Z","v":21327,"vw":5.977237},{"c":5.97,"h":5.975,"l":5.95,"n":51,"o":5.97,"t":"2026-10-20T17:00:00Z","v":9248,"vw":5.964574},{"c":5.97,"h":5.98,"l":5.955,"n":38,"o":5.97,"t":"2026-10-20T17:15:00Z","v":17292,"vw":5.968086},{"c":5.97,"h":5.98,"l":5.96,"n":31,"o":5.97,"t":"2026-10-20T17:30:00Z","v":6658,"vw":5.971451},{"c":5.955,"h":5.99,"l":5.95,"n":58,"o":5.98,"t":"2026-10-20T17:45:00Z","v":22914,"vw":5.956624},{"c":5.93,"h":5.96,"l":5.915,"n":91,"o":5.96,"t":"2026-10-20T18:00:00Z","v":28483,"vw":5.935434},{"c":5.93,"h":5.93,"l":5.905,"n":52,"o":5.928,"t":"2026-10-20T18:15:00Z","v":15580,"vw":5.917367},{"c":5.885,"h":5.92,"l":5.87,"n":61,"o":5.92,"t":"2026-10-20T18:30:00Z","v":36315,"vw":5.880433},{"c":5.93,"h":5.94,"l":5.89,"n":46,"o":5.89,"t":"2026-10-20T18:45:00Z","v":11154,"vw":5.921136},{"c":5.905,"h":5.94,"l":5.9,"n":24,"o":5.935,"t":"2026-10-20T19:00:00Z","v":6492,"vw":5.923572},{"c":5.91,"h":5.915,"l":5.885,"n":64,"o":5.895,"t":"2026-10-20T19:15:00Z","v":32764,"vw":5.900288},{"c":5.9,"h":5.925,"l":5.885,"n":74,"o":5.91,"t":"2026-10-20T19:30:00Z","v":18010,"vw":5.902282},{"c":5.895,"h":5.9,"l":5.86,"n":59,"o":5.88,"t":"2026-10-20T19:45:00Z","v":23691,"vw":5.887383},{"c":5.87,"h":5.9,"l":5.86,"n":30,"o":5.9,"t":"2026-10-20T20:00:00Z","v":27753,"vw":5.863161},{"c":5.8601,"h":5.88,"l":5.8601,"n":6,"o":5.88,"t":"2026-10-20T20:15:00Z","v":961,"vw":5.873128},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-20T20:30:00Z","v":230,"vw":5.89},{"c":5.92,"h":5.9453,"l":5.92,"n":2,"o":5.9453,"t":"2026-10-20T20:45:00Z","v":1600,"vw":5.943719},{"c":5.9449,"h":5.9449,"l":5.92,"n":8,"o":5.92,"t":"2026-10-20T21:00:00Z","v":795,"vw":5.926996},{"c":5.97,"h":5.98,"l":5.94,"n":7,"o":5.94,"t":"2026-10-20T21:15:00Z","v":4005,"vw":5.952898},{"c":5.9756,"h":5.9756,"l":5.9756,"n":1,"o":5.9756,"t":"2026-10-20T21:45:00Z","v":200,"vw":5.9756},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-20T22:00:00Z","v":300,"vw":5.99},{"c":5.93,"h":5.9452,"l":5.93,"n":2,"o":5.9452,"t":"2026-10-20T23:00:00Z","v":2751,"vw":5.943929},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-20T23:15:00Z","v":4000,"vw":5.93},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-20T23:30:00Z","v":450,"vw":5.92},{"c":5.93,"h":5.93,"l":5.88,"n":3,"o":5.88,"t":"2026-10-20T23:45:00Z","v":3600,"vw":5.901389},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T08:00:00Z","v":350,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T08:15:00Z","v":900,"vw":5.95},{"c":5.91,"h":5.94,"l":5.91,"n":13,"o":5.94,"t":"2026-10-21T08:30:00Z","v":2214,"vw":5.925748},{"c":5.9,"h":5.91,"l":5.9,"n":2,"o":5.91,"t":"2026-10-21T08:45:00Z","v":600,"vw":5.901667},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-21T09:00:00Z","v":200,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-21T09:15:00Z","v":1000,"vw":5.89},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T09:30:00Z","v":200,"vw":5.93},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-21T10:00:00Z","v":100,"vw":5.88},{"c":5.92,"h":5.92,"l":5.9094,"n":41,"o":5.91,"t":"2026-10-21T11:00:00Z","v":3650,"vw":5.910305},{"c":5.9203,"h":5.9203,"l":5.9203,"n":1,"o":5.9203,"t":"2026-10-21T11:15:00Z","v":196,"vw":5.9203},{"c":5.94,"h":5.94,"l":5.94,"n":10,"o":5.94,"t":"2026-10-21T11:30:00Z","v":4600,"vw":5.94},{"c":5.94,"h":5.94,"l":5.92,"n":5,"o":5.94,"t":"2026-10-21T11:45:00Z","v":2012,"vw":5.929744},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-21T12:00:00Z","v":1900,"vw":5.94},{"c":5.96,"h":5.96,"l":5.93,"n":3,"o":5.93,"t":"2026-10-21T12:15:00Z","v":1125,"vw":5.954889},{"c":5.93,"h":5.97,"l":5.93,"n":52,"o":5.95,"t":"2026-10-21T12:30:00Z","v":15160,"vw":5.945301},{"c":5.9747,"h":5.9747,"l":5.94,"n":14,"o":5.94,"t":"2026-10-21T12:45:00Z","v":5780,"vw":5.943002},{"c":5.97,"h":5.99,"l":5.97,"n":28,"o":5.9898,"t":"2026-10-21T13:00:00Z","v":4251,"vw":5.984579},{"c":6.0069,"h":6.0069,"l":5.99,"n":2,"o":5.99,"t":"2026-10-21T13:15:00Z","v":3130,"vw":6.006198},{"c":6.06,"h":6.09,"l":5.87,"n":490,"o":6.02,"t":"2026-10-21T13:30:00Z","v":143604,"vw":6.008021},{"c":6.0451,"h":6.11,"l":6.02,"n":275,"o":6.06,"t":"2026-10-21T13:45:00Z","v":96629,"vw":6.059493},{"c":6.0069,"h":6.02,"l":5.96,"n":129,"o":6.01,"t":"2026-10-21T14:00:00Z","v":33426,"vw":5.992609},{"c":5.975,"h":6.005,"l":5.96,"n":159,"o":5.99,"t":"2026-10-21T14:15:00Z","v":71447,"vw":5.984062},{"c":6.045,"h":6.0493,"l":5.965,"n":172,"o":5.98,"t":"2026-10-21T14:30:00Z","v":58425,"vw":5.990682},{"c":6.04,"h":6.08,"l":6.03,"n":111,"o":6.04,"t":"2026-10-21T14:45:00Z","v":47497,"vw":6.051445},{"c":6.05,"h":6.05,"l":6.01,"n":126,"o":6.03,"t":"2026-10-21T15:00:00Z","v":60579,"vw":6.0314},{"c":6.06,"h":6.075,"l":6.0398,"n":62,"o":6.06,"t":"2026-10-21T15:15:00Z","v":27308,"vw":6.058551},{"c":6.09,"h":6.1096,"l":6.07,"n":51,"o":6.07,"t":"2026-10-21T15:30:00Z","v":12481,"vw":6.088705},{"c":6.09,"h":6.09,"l":6.075,"n":43,"o":6.085,"t":"2026-10-21T15:45:00Z","v":15115,"vw":6.083552},{"c":6.0871,"h":6.095,"l":6.065,"n":50,"o":6.085,"t":"2026-10-21T16:00:00Z","v":25960,"vw":6.079184},{"c":6.095,"h":6.1,"l":6.08,"n":41,"o":6.09,"t":"2026-10-21T16:15:00Z","v":13140,"vw":6.092336},{"c":6.1499,"h":6.22,"l":6.095,"n":156,"o":6.105,"t":"2026-10-21T16:30:00Z","v":66950,"vw":6.139952},{"c":6.1001,"h":6.13,"l":6.1,"n":65,"o":6.13,"t":"2026-10-21T16:45:00Z","v":25721,"vw":6.114327},{"c":6.1051,"h":6.12,"l":6.1,"n":35,"o":6.1,"t":"2026-10-21T17:00:00Z","v":7984,"vw":6.116054},{"c":6.12,"h":6.125,"l":6.1029,"n":63,"o":6.1051,"t":"2026-10-21T17:15:00Z","v":11583,"vw":6.115019},{"c":6.105,"h":6.12,"l":6.105,"n":21,"o":6.1198,"t":"2026-10-21T17:30:00Z","v":2138,"vw":6.115293},{"c":6.11,"h":6.1199,"l":6.105,"n":29,"o":6.11,"t":"2026-10-21T17:45:00Z","v":4961,"vw":6.110595},{"c":6.11,"h":6.115,"l":6.105,"n":21,"o":6.11,"t":"2026-10-21T18:00:00Z","v":4626,"vw":6.1098},{"c":6.11,"h":6.1399,"l":6.11,"n":43,"o":6.13,"t":"2026-10-21T18:15:00Z","v":6382,"vw":6.121426},{"c":6.125,"h":6.13,"l":6.105,"n":63,"o":6.11,"t":"2026-10-21T18:30:00Z","v":32223,"vw":6.112058},{"c":6.04,"h":6.13,"l":6.025,"n":154,"o":6.13,"t":"2026-10-21T18:45:00Z","v":35557,"vw":6.062929},{"c":5.9745,"h":6.04,"l":5.94,"n":160,"o":6.04,"t":"2026-10-21T19:00:00Z","v":63204,"vw":5.982822},{"c":6.05,"h":6.05,"l":5.98,"n":105,"o":5.98,"t":"2026-10-21T19:15:00Z","v":22632,"vw":6.006197},{"c":6.015,"h":6.0759,"l":6.01,"n":58,"o":6.06,"t":"2026-10-21T19:30:00Z","v":10692,"vw":6.047441},{"c":6.06,"h":6.07,"l":6.02,"n":92,"o":6.0297,"t":"2026-10-21T19:45:00Z","v":20694,"vw":6.051746},{"c":6.06,"h":6.06,"l":6.0599,"n":7,"o":6.06,"t":"2026-10-21T20:00:00Z","v":1770,"vw":6.059994},{"c":6.051,"h":6.06,"l":6.051,"n":6,"o":6.06,"t":"2026-10-21T20:30:00Z","v":655,"vw":6.055909},{"c":6.0799,"h":6.0799,"l":6.0799,"n":1,"o":6.0799,"t":"2026-10-21T20:45:00Z","v":100,"vw":6.0799},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-21T22:00:00Z","v":435,"vw":6.05},{"c":6.05,"h":6.06,"l":6.05,"n":8,"o":6.06,"t":"2026-10-21T22:15:00Z","v":3616,"vw":6.05089},{"c":6.039,"h":6.039,"l":6.03,"n":6,"o":6.03,"t":"2026-10-21T22:30:00Z","v":5207,"vw":6.032684},{"c":5.99,"h":5.99,"l":5.98,"n":6,"o":5.99,"t":"2026-10-21T22:45:00Z","v":5375,"vw":5.988028},{"c":5.9511,"h":5.99,"l":5.9511,"n":26,"o":5.99,"t":"2026-10-21T23:00:00Z","v":11692,"vw":5.981646},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-21T23:15:00Z","v":150,"vw":5.95},{"c":5.969,"h":5.969,"l":5.969,"n":1,"o":5.969,"t":"2026-10-21T23:30:00Z","v":100,"vw":5.969},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-21T23:45:00Z","v":500,"vw":5.96},{"c":5.79,"h":5.9,"l":5.78,"n":27,"o":5.9,"t":"2026-10-22T08:00:00Z","v":14176,"vw":5.801619},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T08:30:00Z","v":200,"vw":5.75},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-22T09:15:00Z","v":2052,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T10:00:00Z","v":2519,"vw":5.8},{"c":5.83,"h":5.83,"l":5.8,"n":7,"o":5.8,"t":"2026-10-22T10:15:00Z","v":1100,"vw":5.825455},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-22T10:30:00Z","v":653,"vw":5.81},{"c":5.7746,"h":5.7998,"l":5.7746,"n":5,"o":5.7998,"t":"2026-10-22T11:00:00Z","v":2141,"vw":5.788272},{"c":5.76,"h":5.79,"l":5.76,"n":5,"o":5.79,"t":"2026-10-22T11:15:00Z","v":7100,"vw":5.762113},{"c":5.7956,"h":5.7956,"l":5.78,"n":2,"o":5.78,"t":"2026-10-22T11:30:00Z","v":2775,"vw":5.781686},{"c":5.8,"h":5.8,"l":5.78,"n":2,"o":5.78,"t":"2026-10-22T11:45:00Z","v":300,"vw":5.793333},{"c":5.81,"h":5.81,"l":5.78,"n":5,"o":5.8,"t":"2026-10-22T12:00:00Z","v":1375,"vw":5.788113},{"c":5.8298,"h":5.8298,"l":5.82,"n":3,"o":5.82,"t":"2026-10-22T12:15:00Z","v":250,"vw":5.8249},{"c":5.82,"h":5.88,"l":5.81,"n":8,"o":5.88,"t":"2026-10-22T12:30:00Z","v":1065,"vw":5.843946},{"c":5.84,"h":5.8459,"l":5.84,"n":3,"o":5.8459,"t":"2026-10-22T12:45:00Z","v":3251,"vw":5.843722},{"c":5.75,"h":5.85,"l":5.75,"n":25,"o":5.84,"t":"2026-10-22T13:00:00Z","v":11930,"vw":5.799253},{"c":5.76,"h":5.7699,"l":5.75,"n":44,"o":5.7532,"t":"2026-10-22T13:15:00Z","v":10389,"vw":5.755948},{"c":6.1,"h":6.145,"l":5.81,"n":430,"o":5.82,"t":"2026-10-22T13:30:00Z","v":95313,"vw":6.067492},{"c":6.16,"h":6.17,"l":6.0719,"n":316,"o":6.1,"t":"2026-10-22T13:45:00Z","v":89579,"vw":6.109768},{"c":6.14,"h":6.175,"l":6.1,"n":102,"o":6.1501,"t":"2026-10-22T14:00:00Z","v":36213,"vw":6.142741},{"c":6.01,"h":6.16,"l":6.01,"n":176,"o":6.125,"t":"2026-10-22T14:15:00Z","v":51847,"vw":6.10779},{"c":6.045,"h":6.045,"l":5.97,"n":94,"o":6.04,"t":"2026-10-22T14:30:00Z","v":23779,"vw":6.002549},{"c":6.005,"h":6.04,"l":5.98,"n":69,"o":6.04,"t":"2026-10-22T14:45:00Z","v":12445,"vw":6.007321},{"c":5.92,"h":6.03,"l":5.9,"n":106,"o":6.015,"t":"2026-10-22T15:00:00Z","v":40406,"vw":5.953555},{"c":5.97,"h":6.01,"l":5.915,"n":116,"o":5.9169,"t":"2026-10-22T15:15:00Z","v":25771,"vw":5.98124},{"c":5.94,"h":5.99,"l":5.93,"n":76,"o":5.98,"t":"2026-10-22T15:30:00Z","v":19482,"vw":5.962312},{"c":5.99,"h":6,"l":5.93,"n":46,"o":5.945,"t":"2026-10-22T15:45:00Z","v":31320,"vw":5.94786},{"c":5.975,"h":6.01,"l":5.9686,"n":48,"o":5.99,"t":"2026-10-22T16:00:00Z","v":14004,"vw":5.978547},{"c":5.9802,"h":6,"l":5.97,"n":43,"o":5.98,"t":"2026-10-22T16:15:00Z","v":15409,"vw":5.989104},{"c":5.96,"h":5.975,"l":5.94,"n":31,"o":5.97,"t":"2026-10-22T16:30:00Z","v":8912,"vw":5.959439}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.19808448118855687,"strike":11.948919498361517,"iv":1.878590511246035,"gamma":0.07375974001867361,"theta":-0.01274084353631258,"vega":0.003928780013689967,"rho":0.0005501111374612516,"breakevenPct":103.80879160318912},{"delta":0.2,"premium":0.2,"strike":9.04618714648325,"iv":1.3098900513886207,"gamma":0.13629409402397308,"theta":-0.010378047623946717,"vega":0.004648804294659173,"rho":0.0007850248115958187,"breakevenPct":55.13736822958474},{"delta":0.25,"premium":0.246546785486951,"strike":7.793125397835773,"iv":1.1150987905792489,"gamma":0.16606817313812858,"theta":-0.01020337364735837,"vega":0.00521031190324634,"rho":0.0009847734679686111,"breakevenPct":34.893828579240335},{"delta":0.3,"premium":0.3181572246976448,"strike":7.474856779121579,"iv":1.132635391470401,"gamma":0.177557670273711,"theta":-0.011285486950986632,"vega":0.005687714831317632,"rho":0.0011648004967283305,"breakevenPct":30.755268520456763},{"delta":0.35,"premium":0.3897676639083386,"strike":7.1565881604073835,"iv":1.1501719923615532,"gamma":0.18904716740929345,"theta":-0.012367600254614895,"vega":0.0061651177593889245,"rho":0.0013448275254880498,"breakevenPct":26.61670846167319},{"delta":0.4,"premium":0.46969409853817007,"strike":6.8624796968056305,"iv":1.1558983216025989,"gamma":0.19630898754737414,"theta":-0.012955008121277747,"vega":0.006427504060638874,"rho":0.0015184064568213827,"breakevenPct":23.023050257446318},{"delta":0.45,"premium":0.5576746074715755,"strike":6.591770438548998,"iv":1.1501863562533838,"gamma":0.19947628586897673,"theta":-0.0130632918245804,"vega":0.0064816459122902,"rho":0.00168574038041105,"breakevenPct":19.957131644640498},{"delta":0.5,"premium":0.6456551164049811,"strike":6.321061180292366,"iv":1.1444743909041688,"gamma":0.20264358419057932,"theta":-0.013171575527883053,"vega":0.006535787763941527,"rho":0.0018530743040007169,"breakevenPct":16.89121303183468},{"delta":0.55,"premium":0.7336356253383867,"strike":6.050351922035733,"iv":1.138762425554954,"gamma":0.2058108825121819,"theta":-0.013279859231185706,"vega":0.006589929615592853,"rho":0.002020408227590384,"breakevenPct":13.825294419028861},{"delta":0.6,"premium":0.8841640295358648,"strike":5.785337552742616,"iv":1.1726255801687764,"gamma":0.19339145569620256,"theta":-0.013085337552742616,"vega":0.0063424050632911394,"rho":0.0021390803300168327,"breakevenPct":11.904388964404045},{"delta":0.65,"premium":1.0489847046413503,"strike":5.52162447257384,"iv":1.2155316983122362,"gamma":0.17741044303797468,"theta":-0.01282162447257384,"vega":0.006025949367088608,"rho":0.002246633146526379,"breakevenPct":10.245120423073656},{"delta":0.7,"premium":1.2138053797468353,"strike":5.257911392405063,"iv":1.2584378164556962,"gamma":0.16142943037974686,"theta":-0.012557911392405063,"vega":0.005709493670886076,"rho":0.0023541859630359257,"breakevenPct":8.58585188174327},{"delta":0.75,"premium":1.3808961873315242,"strike":4.992138416891301,"iv":1.3011044029830514,"gamma":0.1452896872516906,"theta":-0.01226616236215077,"vega":0.005382650694645222,"rho":0.0024599737395203016,"breakevenPct":6.930110809107807},{"delta":0.8,"premium":1.6489047024008088,"strike":4.634793730132255,"iv":1.3331227203944753,"gamma":0.12209365323762666,"theta":-0.010728087914458482,"vega":0.004594045905791657,"rho":0.002487297463976634,"breakevenPct":5.431181753910466},{"delta":0.85,"premium":1.9169132174700927,"strike":4.27744904337321,"iv":1.3651410378058992,"gamma":0.09889761922356276,"theta":-0.009190013466766195,"vega":0.0038054411169380926,"rho":0.002514621188432966,"breakevenPct":3.9322526987131283},{"delta":0.9,"premium":2.268497129212514,"strike":3.840558745319429,"iv":1.426072153923637,"gamma":0.0731441013011539,"theta":-0.007428861552108132,"vega":0.0029205713343165296,"rho":0.002474973151281191,"breakevenPct":2.5009374921466945}],"put":[{"delta":0.1,"premium":0.1947222053572346,"strike":3.3944441071446922,"iv":1.975236138117117,"gamma":0.055068139472117056,"theta":-0.009513075497935992,"vega":0.002924239623093355,"rho":-0.0006393416143571937,"breakevenPct":46.31339090960641},{"delta":0.15,"premium":0.25022158098313446,"strike":4.144123319903626,"iv":1.563396987697007,"gamma":0.0888799625811887,"theta":-0.0101286261219324,"vega":0.0038772683831503063,"rho":-0.0009263171445638002,"breakevenPct":34.666078206032026},{"delta":0.2,"premium":0.32422277614957007,"strike":4.566987292283257,"iv":1.4340012427874187,"gamma":0.11695310359838797,"theta":-0.01095440372967331,"vega":0.0046296061385108275,"rho":-0.0012277170947608725,"breakevenPct":28.812675903797196},{"delta":0.25,"premium":0.3982239713160056,"strike":4.989851264662889,"iv":1.30460549787783,"gamma":0.14502624461558722,"theta":-0.011780181337414219,"vega":0.005381943893871348,"rho":-0.0015291170449579445,"breakevenPct":22.959273601562366},{"delta":0.3,"premium":0.5203287671232877,"strike":5.267397260273973,"iv":1.2894938630136987,"gamma":0.15658306849315068,"theta":-0.01238827397260274,"vega":0.005720876712328768,"rho":-0.0018662737704420633,"breakevenPct":20.351199779350928},{"delta":0.35,"premium":0.6436164383561643,"strike":5.541369863013698,"iv":1.2771924931506848,"gamma":0.16773375342465754,"theta":-0.012991013698630137,"vega":0.006049643835616438,"rho":-0.002204309760892257,"breakevenPct":17.822929116484325},{"delta":0.4,"premium":0.7669041095890412,"strike":5.8153424657534245,"iv":1.2648911232876712,"gamma":0.1788844383561644,"theta":-0.013593753424657535,"vega":0.00637841095890411,"rho":-0.0025423457513424515,"breakevenPct":15.29465845361772},{"delta":0.45,"premium":0.9109608745684696,"strike":6.093785960874569,"iv":1.2557277905638664,"gamma":0.1861186421173763,"theta":-0.013934349827387803,"vega":0.006590621403912543,"rho":-0.0028966737408848207,"breakevenPct":13.039847545199676},{"delta":0.5,"premium":1.097957422324511,"strike":6.381472957422324,"iv":1.2530523014959725,"gamma":0.18525558112773305,"theta":-0.013732968929804372,"vega":0.0065618527042577675,"rho":-0.0032846851886729755,"breakevenPct":11.35041048493601},{"delta":0.55,"premium":1.2849539700805523,"strike":6.66915995397008,"iv":1.2503768124280783,"gamma":0.18439252013808977,"theta":-0.013531588032220944,"vega":0.006533084004602991,"rho":-0.0036726966364611317,"breakevenPct":9.660973424672344},{"delta":0.6,"premium":1.4719505178365937,"strike":6.9568469505178365,"iv":1.2477013233601841,"gamma":0.1835294591484465,"theta":-0.013330207134637513,"vega":0.006504315304948216,"rho":-0.004060708084249286,"breakevenPct":7.97153636440868},{"delta":0.65,"premium":1.7603369065849923,"strike":7.325421133231241,"iv":1.2535155436447167,"gamma":0.1735071975497703,"theta":-0.012616615620214395,"vega":0.006174578866768759,"rho":-0.004529217382024289,"breakevenPct":6.626103579760937},{"delta":0.7,"premium":2.0666156202143946,"strike":7.708269525267994,"iv":1.2608279479326188,"gamma":0.161868606431853,"theta":-0.011812633996937213,"vega":0.0057917304747320065,"rho":-0.005011932182738146,"breakevenPct":5.341377431986596},{"delta":0.75,"premium":2.3764602803738315,"strike":8.092679127725857,"iv":1.2548707165109034,"gamma":0.14922795950155762,"theta":-0.010736604361370715,"vega":0.005323909657320872,"rho":-0.005497496031247049,"breakevenPct":4.090287796106961},{"delta":0.8,"premium":2.6977219626168227,"strike":8.48208722741433,"iv":1.2064283489096572,"gamma":0.13337904984423674,"theta":-0.008789563862928347,"vega":0.004584034267912772,"rho":-0.005992181621015719,"breakevenPct":2.946891530243155},{"delta":0.85,"premium":3.0189836448598126,"strike":8.871495327102803,"iv":1.1579859813084112,"gamma":0.1175301401869159,"theta":-0.006842523364485984,"vega":0.003844158878504674,"rho":-0.006486867210784388,"breakevenPct":1.8034952643793516}]},"raw":{"call":[{"delta":0.15,"premium":0.19808448118855687,"strike":11.948919498361517,"iv":1.878590511246035,"gamma":0.07375974001867361,"theta":-0.01274084353631258,"vega":0.003928780013689967,"rho":0.0005501111374612516,"breakevenPct":103.80879160318912},{"delta":0.2,"premium":0.2,"strike":9.04618714648325,"iv":1.3098900513886207,"gamma":0.13629409402397308,"theta":-0.010378047623946717,"vega":0.004648804294659173,"rho":0.0007850248115958187,"breakevenPct":55.13736822958474},{"delta":0.25,"premium":0.246546785486951,"strike":7.793125397835773,"iv":1.1150987905792489,"gamma":0.16606817313812858,"theta":-0.01020337364735837,"vega":0.00521031190324634,"rho":0.0009847734679686111,"breakevenPct":34.893828579240335},{"delta":0.3,"premium":0.3181572246976448,"strike":7.474856779121579,"iv":1.132635391470401,"gamma":0.177557670273711,"theta":-0.011285486950986632,"vega":0.005687714831317632,"rho":0.0011648004967283305,"breakevenPct":30.755268520456763},{"delta":0.35,"premium":0.3897676639083386,"strike":7.1565881604073835,"iv":1.1501719923615532,"gamma":0.18904716740929345,"theta":-0.012367600254614895,"vega":0.0061651177593889245,"rho":0.0013448275254880498,"breakevenPct":26.61670846167319},{"delta":0.4,"premium":0.46969409853817007,"strike":6.8624796968056305,"iv":1.1558983216025989,"gamma":0.19630898754737414,"theta":-0.012955008121277747,"vega":0.006427504060638874,"rho":0.0015184064568213827,"breakevenPct":23.023050257446318},{"delta":0.45,"premium":0.5576746074715755,"strike":6.591770438548998,"iv":1.1501863562533838,"gamma":0.19947628586897673,"theta":-0.0130632918245804,"vega":0.0064816459122902,"rho":0.00168574038041105,"breakevenPct":19.957131644640498},{"delta":0.5,"premium":0.6456551164049811,"strike":6.321061180292366,"iv":1.1444743909041688,"gamma":0.20264358419057932,"theta":-0.013171575527883053,"vega":0.006535787763941527,"rho":0.0018530743040007169,"breakevenPct":16.89121303183468},{"delta":0.55,"premium":0.7336356253383867,"strike":6.050351922035733,"iv":1.138762425554954,"gamma":0.2058108825121819,"theta":-0.013279859231185706,"vega":0.006589929615592853,"rho":0.002020408227590384,"breakevenPct":13.825294419028861},{"delta":0.6,"premium":0.8841640295358648,"strike":5.785337552742616,"iv":1.1726255801687764,"gamma":0.19339145569620256,"theta":-0.013085337552742616,"vega":0.0063424050632911394,"rho":0.0021390803300168327,"breakevenPct":11.904388964404045},{"delta":0.65,"premium":1.0489847046413503,"strike":5.52162447257384,"iv":1.2155316983122362,"gamma":0.17741044303797468,"theta":-0.01282162447257384,"vega":0.006025949367088608,"rho":0.002246633146526379,"breakevenPct":10.245120423073656},{"delta":0.7,"premium":1.2138053797468353,"strike":5.257911392405063,"iv":1.2584378164556962,"gamma":0.16142943037974686,"theta":-0.012557911392405063,"vega":0.005709493670886076,"rho":0.0023541859630359257,"breakevenPct":8.58585188174327},{"delta":0.75,"premium":1.3808961873315242,"strike":4.992138416891301,"iv":1.3011044029830514,"gamma":0.1452896872516906,"theta":-0.01226616236215077,"vega":0.005382650694645222,"rho":0.0024599737395203016,"breakevenPct":6.930110809107807},{"delta":0.8,"premium":1.6489047024008088,"strike":4.634793730132255,"iv":1.3331227203944753,"gamma":0.12209365323762666,"theta":-0.010728087914458482,"vega":0.004594045905791657,"rho":0.002487297463976634,"breakevenPct":5.431181753910466},{"delta":0.85,"premium":1.9169132174700927,"strike":4.27744904337321,"iv":1.3651410378058992,"gamma":0.09889761922356276,"theta":-0.009190013466766195,"vega":0.0038054411169380926,"rho":0.002514621188432966,"breakevenPct":3.9322526987131283},{"delta":0.9,"premium":2.268497129212514,"strike":3.840558745319429,"iv":1.426072153923637,"gamma":0.0731441013011539,"theta":-0.007428861552108132,"vega":0.0029205713343165296,"rho":0.002474973151281191,"breakevenPct":2.5009374921466945}],"put":[{"delta":0.1,"premium":0.1947222053572346,"strike":3.3944441071446922,"iv":1.975236138117117,"gamma":0.055068139472117056,"theta":-0.009513075497935992,"vega":0.002924239623093355,"rho":-0.0006393416143571937,"breakevenPct":46.31339090960641},{"delta":0.15,"premium":0.25022158098313446,"strike":4.144123319903626,"iv":1.563396987697007,"gamma":0.0888799625811887,"theta":-0.0101286261219324,"vega":0.0038772683831503063,"rho":-0.0009263171445638002,"breakevenPct":34.666078206032026},{"delta":0.2,"premium":0.32422277614957007,"strike":4.566987292283257,"iv":1.4340012427874187,"gamma":0.11695310359838797,"theta":-0.01095440372967331,"vega":0.0046296061385108275,"rho":-0.0012277170947608725,"breakevenPct":28.812675903797196},{"delta":0.25,"premium":0.3982239713160056,"strike":4.989851264662889,"iv":1.30460549787783,"gamma":0.14502624461558722,"theta":-0.011780181337414219,"vega":0.005381943893871348,"rho":-0.0015291170449579445,"breakevenPct":22.959273601562366},{"delta":0.3,"premium":0.5203287671232877,"strike":5.267397260273973,"iv":1.2894938630136987,"gamma":0.15658306849315068,"theta":-0.01238827397260274,"vega":0.005720876712328768,"rho":-0.0018662737704420633,"breakevenPct":20.351199779350928},{"delta":0.35,"premium":0.6436164383561643,"strike":5.541369863013698,"iv":1.2771924931506848,"gamma":0.16773375342465754,"theta":-0.012991013698630137,"vega":0.006049643835616438,"rho":-0.002204309760892257,"breakevenPct":17.822929116484325},{"delta":0.4,"premium":0.7669041095890412,"strike":5.8153424657534245,"iv":1.2648911232876712,"gamma":0.1788844383561644,"theta":-0.013593753424657535,"vega":0.00637841095890411,"rho":-0.0025423457513424515,"breakevenPct":15.29465845361772},{"delta":0.45,"premium":0.9109608745684696,"strike":6.093785960874569,"iv":1.2557277905638664,"gamma":0.1861186421173763,"theta":-0.013934349827387803,"vega":0.006590621403912543,"rho":-0.0028966737408848207,"breakevenPct":13.039847545199676},{"delta":0.5,"premium":1.097957422324511,"strike":6.381472957422324,"iv":1.2530523014959725,"gamma":0.18525558112773305,"theta":-0.013732968929804372,"vega":0.0065618527042577675,"rho":-0.0032846851886729755,"breakevenPct":11.35041048493601},{"delta":0.55,"premium":1.2849539700805523,"strike":6.66915995397008,"iv":1.2503768124280783,"gamma":0.18439252013808977,"theta":-0.013531588032220944,"vega":0.006533084004602991,"rho":-0.0036726966364611317,"breakevenPct":9.660973424672344},{"delta":0.6,"premium":1.4719505178365937,"strike":6.9568469505178365,"iv":1.2477013233601841,"gamma":0.1835294591484465,"theta":-0.013330207134637513,"vega":0.006504315304948216,"rho":-0.004060708084249286,"breakevenPct":7.97153636440868},{"delta":0.65,"premium":1.7603369065849923,"strike":7.325421133231241,"iv":1.2535155436447167,"gamma":0.1735071975497703,"theta":-0.012616615620214395,"vega":0.006174578866768759,"rho":-0.004529217382024289,"breakevenPct":6.626103579760937},{"delta":0.7,"premium":2.0666156202143946,"strike":7.708269525267994,"iv":1.2608279479326188,"gamma":0.161868606431853,"theta":-0.011812633996937213,"vega":0.0057917304747320065,"rho":-0.005011932182738146,"breakevenPct":5.341377431986596},{"delta":0.75,"premium":2.3764602803738315,"strike":8.092679127725857,"iv":1.2548707165109034,"gamma":0.14922795950155762,"theta":-0.010736604361370715,"vega":0.005323909657320872,"rho":-0.005497496031247049,"breakevenPct":4.090287796106961},{"delta":0.8,"premium":2.6977219626168227,"strike":8.48208722741433,"iv":1.2064283489096572,"gamma":0.13337904984423674,"theta":-0.008789563862928347,"vega":0.004584034267912772,"rho":-0.005992181621015719,"breakevenPct":2.946891530243155},{"delta":0.85,"premium":3.0189836448598126,"strike":8.871495327102803,"iv":1.1579859813084112,"gamma":0.1175301401869159,"theta":-0.006842523364485984,"vega":0.003844158878504674,"rho":-0.006486867210784388,"breakevenPct":1.8034952643793516}]}},"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"}}