{"symbol":"BIOA","url":"https://intraalpha.com/companies/BIOA","capturedAt":"2026-10-22T20:46:30.281Z","state":"partial","quote":{"symbol":"BIOA","last_price":5.53,"prev_close":5.51,"regular_close":5.53,"change":0.02,"change_pct":0.363,"regular_change":0.02,"regular_change_pct":0.363,"extended_change":0,"extended_change_pct":0,"bid":4.9,"ask":6.38,"bid_size":1400,"ask_size":100,"volume":481804,"vwap":5.524179,"open":5.45,"high":5.62,"low":5.411,"close":5.53,"trade_count":7215,"last_trade_at":"2026-10-22T20:00:03.339967701Z","last_quote_at":"2026-10-22T20:01:16.367945527Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:28.125386148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:24.548Z","bars":[{"c":5.43,"h":5.48,"l":5.425,"n":38,"o":5.48,"t":"2026-10-15T13:30:00Z","v":19330,"vw":5.478829},{"c":5.42,"h":5.46,"l":5.42,"n":30,"o":5.46,"t":"2026-10-15T13:35:00Z","v":1098,"vw":5.446646},{"c":5.44,"h":5.44,"l":5.385,"n":45,"o":5.39,"t":"2026-10-15T13:40:00Z","v":3058,"vw":5.415252},{"c":5.45,"h":5.47,"l":5.44,"n":26,"o":5.45,"t":"2026-10-15T13:45:00Z","v":1510,"vw":5.451818},{"c":5.45,"h":5.48,"l":5.44,"n":59,"o":5.45,"t":"2026-10-15T13:50:00Z","v":2699,"vw":5.45625},{"c":5.42,"h":5.47,"l":5.405,"n":90,"o":5.47,"t":"2026-10-15T13:55:00Z","v":4826,"vw":5.425702},{"c":5.4457,"h":5.46,"l":5.415,"n":93,"o":5.415,"t":"2026-10-15T14:00:00Z","v":4548,"vw":5.441404},{"c":5.47,"h":5.5,"l":5.46,"n":85,"o":5.49,"t":"2026-10-15T14:05:00Z","v":6730,"vw":5.481851},{"c":5.47,"h":5.48,"l":5.45,"n":126,"o":5.48,"t":"2026-10-15T14:10:00Z","v":6266,"vw":5.467185},{"c":5.49,"h":5.49,"l":5.47,"n":45,"o":5.475,"t":"2026-10-15T14:15:00Z","v":2988,"vw":5.47795},{"c":5.421,"h":5.47,"l":5.41,"n":123,"o":5.47,"t":"2026-10-15T14:20:00Z","v":5771,"vw":5.431243},{"c":5.4,"h":5.41,"l":5.38,"n":134,"o":5.41,"t":"2026-10-15T14:25:00Z","v":11273,"vw":5.395843},{"c":5.39,"h":5.41,"l":5.39,"n":90,"o":5.39,"t":"2026-10-15T14:30:00Z","v":4377,"vw":5.403592},{"c":5.45,"h":5.45,"l":5.39,"n":144,"o":5.39,"t":"2026-10-15T14:35:00Z","v":7654,"vw":5.422226},{"c":5.45,"h":5.46,"l":5.44,"n":46,"o":5.45,"t":"2026-10-15T14:40:00Z","v":2446,"vw":5.446},{"c":5.44,"h":5.47,"l":5.44,"n":92,"o":5.45,"t":"2026-10-15T14:45:00Z","v":7895,"vw":5.456779},{"c":5.42,"h":5.44,"l":5.41,"n":135,"o":5.44,"t":"2026-10-15T14:50:00Z","v":7997,"vw":5.431147},{"c":5.41,"h":5.44,"l":5.41,"n":147,"o":5.421,"t":"2026-10-15T14:55:00Z","v":7121,"vw":5.423457},{"c":5.425,"h":5.425,"l":5.4,"n":92,"o":5.41,"t":"2026-10-15T15:00:00Z","v":6606,"vw":5.413355},{"c":5.44,"h":5.44,"l":5.42,"n":103,"o":5.44,"t":"2026-10-15T15:05:00Z","v":4820,"vw":5.43475},{"c":5.44,"h":5.45,"l":5.43,"n":44,"o":5.45,"t":"2026-10-15T15:10:00Z","v":1895,"vw":5.440718},{"c":5.46,"h":5.47,"l":5.455,"n":29,"o":5.455,"t":"2026-10-15T15:15:00Z","v":1165,"vw":5.46},{"c":5.43,"h":5.45,"l":5.43,"n":65,"o":5.45,"t":"2026-10-15T15:20:00Z","v":3005,"vw":5.4425},{"c":5.42,"h":5.44,"l":5.42,"n":81,"o":5.435,"t":"2026-10-15T15:25:00Z","v":5674,"vw":5.426502},{"c":5.41,"h":5.42,"l":5.4,"n":58,"o":5.412,"t":"2026-10-15T15:30:00Z","v":8054,"vw":5.41092},{"c":5.39,"h":5.401,"l":5.385,"n":101,"o":5.4,"t":"2026-10-15T15:35:00Z","v":6365,"vw":5.394281},{"c":5.3695,"h":5.3977,"l":5.3695,"n":34,"o":5.3977,"t":"2026-10-15T15:40:00Z","v":2154,"vw":5.374525},{"c":5.3599,"h":5.362,"l":5.34,"n":94,"o":5.362,"t":"2026-10-15T15:45:00Z","v":11066,"vw":5.351299},{"c":5.356,"h":5.36,"l":5.34,"n":217,"o":5.35,"t":"2026-10-15T15:50:00Z","v":22112,"vw":5.350541},{"c":5.37,"h":5.37,"l":5.3598,"n":61,"o":5.3598,"t":"2026-10-15T15:55:00Z","v":5994,"vw":5.361328},{"c":5.37,"h":5.38,"l":5.362,"n":51,"o":5.37,"t":"2026-10-15T16:00:00Z","v":5219,"vw":5.368058},{"c":5.36,"h":5.37,"l":5.36,"n":41,"o":5.37,"t":"2026-10-15T16:05:00Z","v":2234,"vw":5.365795},{"c":5.32,"h":5.36,"l":5.32,"n":57,"o":5.36,"t":"2026-10-15T16:10:00Z","v":3157,"vw":5.340263},{"c":5.31,"h":5.33,"l":5.31,"n":85,"o":5.32,"t":"2026-10-15T16:15:00Z","v":5627,"vw":5.319841},{"c":5.35,"h":5.35,"l":5.31,"n":121,"o":5.315,"t":"2026-10-15T16:20:00Z","v":10376,"vw":5.331638},{"c":5.345,"h":5.3568,"l":5.345,"n":24,"o":5.3568,"t":"2026-10-15T16:25:00Z","v":869,"vw":5.34972},{"c":5.36,"h":5.36,"l":5.345,"n":21,"o":5.345,"t":"2026-10-15T16:30:00Z","v":1098,"vw":5.347143},{"c":5.34,"h":5.36,"l":5.34,"n":77,"o":5.34,"t":"2026-10-15T16:35:00Z","v":7321,"vw":5.346216},{"c":5.3432,"h":5.35,"l":5.34,"n":41,"o":5.34,"t":"2026-10-15T16:40:00Z","v":4170,"vw":5.342071},{"c":5.36,"h":5.36,"l":5.31,"n":193,"o":5.35,"t":"2026-10-15T16:45:00Z","v":15925,"vw":5.333485},{"c":5.4,"h":5.4,"l":5.35,"n":63,"o":5.35,"t":"2026-10-15T16:50:00Z","v":12329,"vw":5.371514},{"c":5.4092,"h":5.4092,"l":5.39,"n":46,"o":5.39,"t":"2026-10-15T16:55:00Z","v":2150,"vw":5.39492},{"c":5.405,"h":5.405,"l":5.4,"n":45,"o":5.405,"t":"2026-10-15T17:00:00Z","v":1854,"vw":5.402083},{"c":5.385,"h":5.405,"l":5.38,"n":153,"o":5.405,"t":"2026-10-15T17:05:00Z","v":17966,"vw":5.38927},{"c":5.355,"h":5.385,"l":5.35,"n":204,"o":5.385,"t":"2026-10-15T17:10:00Z","v":27414,"vw":5.36565},{"c":5.38,"h":5.38,"l":5.36,"n":92,"o":5.36,"t":"2026-10-15T17:15:00Z","v":5598,"vw":5.362422},{"c":5.38,"h":5.39,"l":5.375,"n":132,"o":5.39,"t":"2026-10-15T17:20:00Z","v":9542,"vw":5.382275},{"c":5.38,"h":5.39,"l":5.38,"n":41,"o":5.38,"t":"2026-10-15T17:25:00Z","v":1037,"vw":5.382},{"c":5.37,"h":5.38,"l":5.36,"n":84,"o":5.37,"t":"2026-10-15T17:30:00Z","v":7078,"vw":5.368385},{"c":5.355,"h":5.37,"l":5.3507,"n":104,"o":5.36,"t":"2026-10-15T17:35:00Z","v":11856,"vw":5.358285},{"c":5.35,"h":5.36,"l":5.35,"n":219,"o":5.36,"t":"2026-10-15T17:40:00Z","v":23622,"vw":5.358303},{"c":5.36,"h":5.36,"l":5.355,"n":107,"o":5.36,"t":"2026-10-15T17:45:00Z","v":7539,"vw":5.359429},{"c":5.37,"h":5.37,"l":5.34,"n":244,"o":5.355,"t":"2026-10-15T17:50:00Z","v":24718,"vw":5.354304},{"c":5.36,"h":5.36,"l":5.36,"n":20,"o":5.36,"t":"2026-10-15T17:55:00Z","v":829,"vw":5.36},{"c":5.36,"h":5.36,"l":5.345,"n":57,"o":5.36,"t":"2026-10-15T18:00:00Z","v":3448,"vw":5.351695},{"c":5.335,"h":5.355,"l":5.335,"n":82,"o":5.355,"t":"2026-10-15T18:05:00Z","v":2367,"vw":5.345},{"c":5.31,"h":5.34,"l":5.31,"n":76,"o":5.34,"t":"2026-10-15T18:10:00Z","v":3410,"vw":5.328809},{"c":5.325,"h":5.34,"l":5.29,"n":182,"o":5.3,"t":"2026-10-15T18:15:00Z","v":24406,"vw":5.309378},{"c":5.305,"h":5.31,"l":5.305,"n":20,"o":5.31,"t":"2026-10-15T18:20:00Z","v":1047,"vw":5.308382},{"c":5.2922,"h":5.32,"l":5.2922,"n":30,"o":5.305,"t":"2026-10-15T18:25:00Z","v":1863,"vw":5.29933},{"c":5.33,"h":5.335,"l":5.305,"n":107,"o":5.305,"t":"2026-10-15T18:30:00Z","v":7425,"vw":5.322728},{"c":5.32,"h":5.32,"l":5.32,"n":47,"o":5.32,"t":"2026-10-15T18:35:00Z","v":2081,"vw":5.32},{"c":5.29,"h":5.32,"l":5.28,"n":218,"o":5.32,"t":"2026-10-15T18:40:00Z","v":12615,"vw":5.292758},{"c":5.3,"h":5.3,"l":5.29,"n":43,"o":5.3,"t":"2026-10-15T18:45:00Z","v":2138,"vw":5.29559},{"c":5.32,"h":5.32,"l":5.3,"n":97,"o":5.3,"t":"2026-10-15T18:50:00Z","v":7403,"vw":5.305899},{"c":5.32,"h":5.32,"l":5.292,"n":81,"o":5.292,"t":"2026-10-15T18:55:00Z","v":9187,"vw":5.304836},{"c":5.335,"h":5.34,"l":5.305,"n":136,"o":5.32,"t":"2026-10-15T19:00:00Z","v":27708,"vw":5.321646},{"c":5.348,"h":5.348,"l":5.335,"n":56,"o":5.335,"t":"2026-10-15T19:05:00Z","v":2166,"vw":5.336576},{"c":5.39,"h":5.39,"l":5.335,"n":93,"o":5.335,"t":"2026-10-15T19:10:00Z","v":4748,"vw":5.368172},{"c":5.4,"h":5.42,"l":5.395,"n":120,"o":5.395,"t":"2026-10-15T19:15:00Z","v":7872,"vw":5.408111},{"c":5.395,"h":5.4,"l":5.38,"n":99,"o":5.39,"t":"2026-10-15T19:20:00Z","v":7027,"vw":5.39022},{"c":5.355,"h":5.38,"l":5.355,"n":161,"o":5.38,"t":"2026-10-15T19:25:00Z","v":14034,"vw":5.368179},{"c":5.37,"h":5.37,"l":5.35,"n":209,"o":5.36,"t":"2026-10-15T19:30:00Z","v":16588,"vw":5.35962},{"c":5.38,"h":5.39,"l":5.365,"n":186,"o":5.365,"t":"2026-10-15T19:35:00Z","v":8894,"vw":5.377818},{"c":5.39,"h":5.4,"l":5.38,"n":224,"o":5.385,"t":"2026-10-15T19:40:00Z","v":11895,"vw":5.392887},{"c":5.385,"h":5.39,"l":5.3799,"n":151,"o":5.3825,"t":"2026-10-15T19:45:00Z","v":9204,"vw":5.385312},{"c":5.37,"h":5.38,"l":5.36,"n":214,"o":5.38,"t":"2026-10-15T19:50:00Z","v":17509,"vw":5.369414},{"c":5.36,"h":5.37,"l":5.325,"n":949,"o":5.36,"t":"2026-10-15T19:55:00Z","v":91020,"vw":5.345713},{"c":5.35,"h":5.35,"l":5.35,"n":11,"o":5.35,"t":"2026-10-15T20:00:00Z","v":87574,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-15T20:25:00Z","v":6264,"vw":5.35},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-16T08:00:00Z","v":249,"vw":5.37},{"c":5.25,"h":5.35,"l":5.25,"n":54,"o":5.35,"t":"2026-10-16T13:30:00Z","v":13918,"vw":5.321541},{"c":5.25,"h":5.27,"l":5.22,"n":74,"o":5.25,"t":"2026-10-16T13:35:00Z","v":5115,"vw":5.239408},{"c":5.275,"h":5.3,"l":5.23,"n":53,"o":5.245,"t":"2026-10-16T13:40:00Z","v":8057,"vw":5.257862},{"c":5.245,"h":5.28,"l":5.24,"n":40,"o":5.2548,"t":"2026-10-16T13:45:00Z","v":3357,"vw":5.25819},{"c":5.22,"h":5.25,"l":5.21,"n":68,"o":5.25,"t":"2026-10-16T13:50:00Z","v":3960,"vw":5.221955},{"c":5.23,"h":5.23,"l":5.23,"n":41,"o":5.23,"t":"2026-10-16T13:55:00Z","v":1383,"vw":5.23},{"c":5.23,"h":5.25,"l":5.23,"n":31,"o":5.25,"t":"2026-10-16T14:00:00Z","v":1344,"vw":5.243333},{"c":5.26,"h":5.26,"l":5.25,"n":28,"o":5.26,"t":"2026-10-16T14:05:00Z","v":1326,"vw":5.258571},{"c":5.27,"h":5.275,"l":5.25,"n":40,"o":5.265,"t":"2026-10-16T14:10:00Z","v":2345,"vw":5.264096},{"c":5.24,"h":5.265,"l":5.24,"n":14,"o":5.265,"t":"2026-10-16T14:15:00Z","v":469,"vw":5.2525},{"c":5.28,"h":5.285,"l":5.245,"n":48,"o":5.27,"t":"2026-10-16T14:20:00Z","v":3168,"vw":5.269152},{"c":5.25,"h":5.29,"l":5.25,"n":21,"o":5.29,"t":"2026-10-16T14:25:00Z","v":1073,"vw":5.27},{"c":5.205,"h":5.2625,"l":5.2,"n":130,"o":5.2625,"t":"2026-10-16T14:30:00Z","v":13382,"vw":5.214562},{"c":5.21,"h":5.23,"l":5.21,"n":69,"o":5.22,"t":"2026-10-16T14:35:00Z","v":4639,"vw":5.220863},{"c":5.245,"h":5.27,"l":5.22,"n":145,"o":5.22,"t":"2026-10-16T14:40:00Z","v":16167,"vw":5.245902},{"c":5.23,"h":5.26,"l":5.23,"n":104,"o":5.245,"t":"2026-10-16T14:45:00Z","v":4781,"vw":5.24638},{"c":5.19,"h":5.25,"l":5.19,"n":85,"o":5.24,"t":"2026-10-16T14:50:00Z","v":4546,"vw":5.21598},{"c":5.19,"h":5.205,"l":5.19,"n":46,"o":5.19,"t":"2026-10-16T14:55:00Z","v":2361,"vw":5.196071},{"c":5.19,"h":5.2,"l":5.19,"n":67,"o":5.2,"t":"2026-10-16T15:00:00Z","v":5683,"vw":5.192053},{"c":5.14,"h":5.19,"l":5.13,"n":221,"o":5.19,"t":"2026-10-16T15:05:00Z","v":50710,"vw":5.176307},{"c":5.155,"h":5.16,"l":5.12,"n":121,"o":5.13,"t":"2026-10-16T15:10:00Z","v":9462,"vw":5.140767},{"c":5.12,"h":5.145,"l":5.12,"n":47,"o":5.14,"t":"2026-10-16T15:15:00Z","v":2022,"vw":5.12965},{"c":5.09,"h":5.12,"l":5.08,"n":128,"o":5.12,"t":"2026-10-16T15:20:00Z","v":11346,"vw":5.104489},{"c":5.1,"h":5.105,"l":5.08,"n":110,"o":5.08,"t":"2026-10-16T15:25:00Z","v":4776,"vw":5.097706},{"c":5.14,"h":5.14,"l":5.115,"n":68,"o":5.115,"t":"2026-10-16T15:30:00Z","v":2750,"vw":5.13061},{"c":5.115,"h":5.14,"l":5.1,"n":91,"o":5.14,"t":"2026-10-16T15:35:00Z","v":8064,"vw":5.128096},{"c":5.11,"h":5.12,"l":5.1,"n":123,"o":5.1,"t":"2026-10-16T15:40:00Z","v":7007,"vw":5.113432},{"c":5.105,"h":5.11,"l":5.1,"n":50,"o":5.11,"t":"2026-10-16T15:45:00Z","v":1361,"vw":5.105},{"c":5.09,"h":5.1,"l":5.08,"n":246,"o":5.1,"t":"2026-10-16T15:50:00Z","v":10336,"vw":5.089444},{"c":5.09,"h":5.09,"l":5.08,"n":88,"o":5.09,"t":"2026-10-16T15:55:00Z","v":3448,"vw":5.088861},{"c":5.095,"h":5.1,"l":5.07,"n":128,"o":5.09,"t":"2026-10-16T16:00:00Z","v":8571,"vw":5.087116},{"c":5.075,"h":5.085,"l":5.075,"n":103,"o":5.08,"t":"2026-10-16T16:05:00Z","v":8189,"vw":5.079917},{"c":5.08,"h":5.09,"l":5.075,"n":71,"o":5.075,"t":"2026-10-16T16:10:00Z","v":4503,"vw":5.080757},{"c":5.09,"h":5.09,"l":5.085,"n":84,"o":5.09,"t":"2026-10-16T16:15:00Z","v":4453,"vw":5.088073},{"c":5.075,"h":5.09,"l":5.07,"n":65,"o":5.09,"t":"2026-10-16T16:20:00Z","v":3469,"vw":5.076917},{"c":5.06,"h":5.085,"l":5.06,"n":153,"o":5.075,"t":"2026-10-16T16:25:00Z","v":7838,"vw":5.074173},{"c":5.04,"h":5.05,"l":5.02,"n":166,"o":5.05,"t":"2026-10-16T16:30:00Z","v":8582,"vw":5.035942},{"c":5.02,"h":5.038,"l":5.02,"n":80,"o":5.03,"t":"2026-10-16T16:35:00Z","v":3333,"vw":5.032051},{"c":5.01,"h":5.0262,"l":5.01,"n":63,"o":5.02,"t":"2026-10-16T16:40:00Z","v":2712,"vw":5.021448},{"c":5.015,"h":5.02,"l":5,"n":96,"o":5.01,"t":"2026-10-16T16:45:00Z","v":4910,"vw":5.011672},{"c":5.02,"h":5.03,"l":5.02,"n":77,"o":5.02,"t":"2026-10-16T16:50:00Z","v":4402,"vw":5.025256},{"c":5.03,"h":5.03,"l":5.025,"n":26,"o":5.025,"t":"2026-10-16T16:55:00Z","v":621,"vw":5.026563},{"c":4.985,"h":5.03,"l":4.98,"n":225,"o":5.03,"t":"2026-10-16T17:00:00Z","v":43685,"vw":5.00031},{"c":4.9795,"h":4.985,"l":4.97,"n":58,"o":4.985,"t":"2026-10-16T17:05:00Z","v":2636,"vw":4.977617},{"c":4.97,"h":4.98,"l":4.96,"n":127,"o":4.98,"t":"2026-10-16T17:10:00Z","v":11944,"vw":4.968796},{"c":4.95,"h":4.98,"l":4.95,"n":121,"o":4.97,"t":"2026-10-16T17:15:00Z","v":8388,"vw":4.971407},{"c":4.96,"h":4.97,"l":4.95,"n":83,"o":4.95,"t":"2026-10-16T17:20:00Z","v":4275,"vw":4.966096},{"c":4.98,"h":4.985,"l":4.96,"n":175,"o":4.96,"t":"2026-10-16T17:25:00Z","v":18374,"vw":4.973202},{"c":4.975,"h":5,"l":4.97,"n":136,"o":4.98,"t":"2026-10-16T17:30:00Z","v":11618,"vw":4.981135},{"c":4.95,"h":4.98,"l":4.95,"n":79,"o":4.98,"t":"2026-10-16T17:35:00Z","v":5911,"vw":4.966134},{"c":4.965,"h":4.9775,"l":4.94,"n":124,"o":4.95,"t":"2026-10-16T17:40:00Z","v":7239,"vw":4.959037},{"c":4.96,"h":4.97,"l":4.955,"n":59,"o":4.97,"t":"2026-10-16T17:45:00Z","v":2871,"vw":4.961515},{"c":4.935,"h":4.95,"l":4.935,"n":59,"o":4.95,"t":"2026-10-16T17:50:00Z","v":3590,"vw":4.939783},{"c":4.94,"h":4.95,"l":4.93,"n":95,"o":4.95,"t":"2026-10-16T17:55:00Z","v":3769,"vw":4.945597},{"c":4.91,"h":4.94,"l":4.91,"n":68,"o":4.94,"t":"2026-10-16T18:00:00Z","v":3253,"vw":4.922667},{"c":4.932,"h":4.935,"l":4.915,"n":133,"o":4.92,"t":"2026-10-16T18:05:00Z","v":9505,"vw":4.920593},{"c":4.92,"h":4.93,"l":4.92,"n":51,"o":4.93,"t":"2026-10-16T18:10:00Z","v":3855,"vw":4.925666},{"c":4.91,"h":4.92,"l":4.91,"n":53,"o":4.92,"t":"2026-10-16T18:15:00Z","v":2581,"vw":4.91872},{"c":4.935,"h":4.935,"l":4.92,"n":98,"o":4.92,"t":"2026-10-16T18:20:00Z","v":6882,"vw":4.932497},{"c":4.935,"h":4.94,"l":4.935,"n":40,"o":4.935,"t":"2026-10-16T18:25:00Z","v":2183,"vw":4.938182},{"c":4.945,"h":4.945,"l":4.935,"n":65,"o":4.935,"t":"2026-10-16T18:30:00Z","v":3767,"vw":4.939775},{"c":4.975,"h":4.975,"l":4.945,"n":185,"o":4.95,"t":"2026-10-16T18:35:00Z","v":15767,"vw":4.952914},{"c":4.98,"h":4.9899,"l":4.9601,"n":138,"o":4.98,"t":"2026-10-16T18:40:00Z","v":8695,"vw":4.979646},{"c":4.975,"h":4.975,"l":4.975,"n":50,"o":4.975,"t":"2026-10-16T18:45:00Z","v":2280,"vw":4.975},{"c":4.96,"h":4.975,"l":4.95,"n":84,"o":4.975,"t":"2026-10-16T18:50:00Z","v":5610,"vw":4.961024},{"c":4.945,"h":4.96,"l":4.94,"n":113,"o":4.96,"t":"2026-10-16T18:55:00Z","v":6954,"vw":4.951052},{"c":4.935,"h":4.95,"l":4.935,"n":75,"o":4.94,"t":"2026-10-16T19:00:00Z","v":4946,"vw":4.943598},{"c":4.92,"h":4.94,"l":4.91,"n":141,"o":4.935,"t":"2026-10-16T19:05:00Z","v":8552,"vw":4.934858},{"c":4.94,"h":4.94,"l":4.92,"n":159,"o":4.925,"t":"2026-10-16T19:10:00Z","v":9596,"vw":4.933638},{"c":4.925,"h":4.94,"l":4.92,"n":112,"o":4.94,"t":"2026-10-16T19:15:00Z","v":8679,"vw":4.926376},{"c":4.93,"h":4.94,"l":4.93,"n":67,"o":4.93,"t":"2026-10-16T19:20:00Z","v":5172,"vw":4.930909},{"c":4.9,"h":4.93,"l":4.89,"n":133,"o":4.93,"t":"2026-10-16T19:25:00Z","v":5593,"vw":4.906432},{"c":4.89,"h":4.915,"l":4.89,"n":160,"o":4.9,"t":"2026-10-16T19:30:00Z","v":12417,"vw":4.904213},{"c":4.8601,"h":4.885,"l":4.86,"n":116,"o":4.885,"t":"2026-10-16T19:35:00Z","v":8973,"vw":4.870999},{"c":4.83,"h":4.865,"l":4.82,"n":205,"o":4.86,"t":"2026-10-16T19:40:00Z","v":19514,"vw":4.841869},{"c":4.83,"h":4.845,"l":4.825,"n":188,"o":4.83,"t":"2026-10-16T19:45:00Z","v":21144,"vw":4.834458},{"c":4.83,"h":4.85,"l":4.81,"n":516,"o":4.85,"t":"2026-10-16T19:50:00Z","v":39955,"vw":4.829146},{"c":4.83,"h":4.84,"l":4.81,"n":1078,"o":4.82,"t":"2026-10-16T19:55:00Z","v":88852,"vw":4.827049},{"c":4.84,"h":4.84,"l":4.84,"n":9,"o":4.84,"t":"2026-10-16T20:00:00Z","v":139386,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T20:25:00Z","v":12528,"vw":4.84},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-16T21:15:00Z","v":1010,"vw":4.88},{"c":4.85,"h":4.85,"l":4.85,"n":9,"o":4.85,"t":"2026-10-19T08:00:00Z","v":859,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-19T11:00:00Z","v":102,"vw":4.84},{"c":4.8403,"h":4.8403,"l":4.8403,"n":1,"o":4.8403,"t":"2026-10-19T12:05:00Z","v":150,"vw":4.8403},{"c":4.935,"h":4.95,"l":4.82,"n":132,"o":4.84,"t":"2026-10-19T13:30:00Z","v":30800,"vw":4.865658},{"c":4.9,"h":4.935,"l":4.865,"n":121,"o":4.935,"t":"2026-10-19T13:35:00Z","v":19630,"vw":4.900645},{"c":4.83,"h":4.95,"l":4.83,"n":90,"o":4.92,"t":"2026-10-19T13:40:00Z","v":9399,"vw":4.895766},{"c":4.84,"h":4.841,"l":4.83,"n":34,"o":4.84,"t":"2026-10-19T13:45:00Z","v":3695,"vw":4.839905},{"c":4.87,"h":4.87,"l":4.845,"n":26,"o":4.845,"t":"2026-10-19T13:50:00Z","v":1481,"vw":4.863394},{"c":4.84,"h":4.855,"l":4.835,"n":52,"o":4.85,"t":"2026-10-19T13:55:00Z","v":2594,"vw":4.841849},{"c":4.84,"h":4.845,"l":4.83,"n":43,"o":4.845,"t":"2026-10-19T14:00:00Z","v":2066,"vw":4.840644},{"c":4.86,"h":4.86,"l":4.845,"n":46,"o":4.86,"t":"2026-10-19T14:05:00Z","v":2401,"vw":4.858077},{"c":4.84,"h":4.85,"l":4.84,"n":52,"o":4.85,"t":"2026-10-19T14:10:00Z","v":1983,"vw":4.844565},{"c":4.845,"h":4.902,"l":4.84,"n":146,"o":4.845,"t":"2026-10-19T14:15:00Z","v":12685,"vw":4.856054},{"c":4.87,"h":4.875,"l":4.8501,"n":34,"o":4.8578,"t":"2026-10-19T14:20:00Z","v":3368,"vw":4.859258},{"c":4.91,"h":4.94,"l":4.885,"n":159,"o":4.89,"t":"2026-10-19T14:25:00Z","v":13692,"vw":4.919585},{"c":4.875,"h":4.91,"l":4.8631,"n":70,"o":4.91,"t":"2026-10-19T14:30:00Z","v":4384,"vw":4.880766},{"c":4.885,"h":4.89,"l":4.875,"n":70,"o":4.875,"t":"2026-10-19T14:35:00Z","v":3331,"vw":4.887405},{"c":4.865,"h":4.88,"l":4.865,"n":74,"o":4.88,"t":"2026-10-19T14:40:00Z","v":3170,"vw":4.875231},{"c":4.86,"h":4.88,"l":4.86,"n":51,"o":4.88,"t":"2026-10-19T14:45:00Z","v":1568,"vw":4.87},{"c":4.87,"h":4.88,"l":4.865,"n":81,"o":4.865,"t":"2026-10-19T14:50:00Z","v":3225,"vw":4.868},{"c":4.86,"h":4.87,"l":4.86,"n":39,"o":4.87,"t":"2026-10-19T14:55:00Z","v":1451,"vw":4.86564},{"c":4.86,"h":4.87,"l":4.85,"n":117,"o":4.86,"t":"2026-10-19T15:00:00Z","v":6243,"vw":4.863794},{"c":4.86,"h":4.86,"l":4.86,"n":97,"o":4.86,"t":"2026-10-19T15:05:00Z","v":4244,"vw":4.86},{"c":4.87,"h":4.875,"l":4.86,"n":99,"o":4.86,"t":"2026-10-19T15:10:00Z","v":7716,"vw":4.865814},{"c":4.885,"h":4.885,"l":4.87,"n":71,"o":4.8799,"t":"2026-10-19T15:15:00Z","v":6885,"vw":4.879135},{"c":4.92,"h":4.99,"l":4.885,"n":624,"o":4.885,"t":"2026-10-19T15:20:00Z","v":53347,"vw":4.933315},{"c":4.915,"h":4.92,"l":4.91,"n":63,"o":4.92,"t":"2026-10-19T15:25:00Z","v":2215,"vw":4.915},{"c":4.895,"h":4.9199,"l":4.89,"n":132,"o":4.9199,"t":"2026-10-19T15:30:00Z","v":9720,"vw":4.911609},{"c":4.9098,"h":4.9098,"l":4.89,"n":115,"o":4.895,"t":"2026-10-19T15:35:00Z","v":4950,"vw":4.901309},{"c":4.89,"h":4.9,"l":4.89,"n":42,"o":4.9,"t":"2026-10-19T15:40:00Z","v":1936,"vw":4.8975},{"c":4.89,"h":4.89,"l":4.88,"n":59,"o":4.89,"t":"2026-10-19T15:45:00Z","v":4026,"vw":4.886923},{"c":4.91,"h":4.91,"l":4.89,"n":92,"o":4.89,"t":"2026-10-19T15:50:00Z","v":3271,"vw":4.900909},{"c":4.9,"h":4.91,"l":4.9,"n":36,"o":4.91,"t":"2026-10-19T15:55:00Z","v":1673,"vw":4.9025},{"c":4.925,"h":4.925,"l":4.895,"n":173,"o":4.9,"t":"2026-10-19T16:00:00Z","v":28055,"vw":4.916196},{"c":4.9201,"h":4.9316,"l":4.92,"n":96,"o":4.93,"t":"2026-10-19T16:05:00Z","v":7700,"vw":4.925619},{"c":4.96,"h":4.96,"l":4.93,"n":72,"o":4.93,"t":"2026-10-19T16:10:00Z","v":2947,"vw":4.946539},{"c":4.96,"h":4.97,"l":4.95,"n":82,"o":4.96,"t":"2026-10-19T16:15:00Z","v":3246,"vw":4.959355},{"c":4.99,"h":4.99,"l":4.97,"n":74,"o":4.97,"t":"2026-10-19T16:20:00Z","v":4197,"vw":4.981787},{"c":5.005,"h":5.005,"l":4.98,"n":132,"o":4.98,"t":"2026-10-19T16:25:00Z","v":9207,"vw":5.000792},{"c":5,"h":5.01,"l":5,"n":133,"o":5.01,"t":"2026-10-19T16:30:00Z","v":11348,"vw":5.005361},{"c":4.975,"h":5,"l":4.95,"n":208,"o":5,"t":"2026-10-19T16:35:00Z","v":23953,"vw":4.986126},{"c":4.992,"h":5,"l":4.99,"n":47,"o":4.99,"t":"2026-10-19T16:40:00Z","v":2240,"vw":4.991834},{"c":4.97,"h":4.985,"l":4.97,"n":107,"o":4.98,"t":"2026-10-19T16:45:00Z","v":7004,"vw":4.971582},{"c":4.965,"h":4.97,"l":4.965,"n":49,"o":4.97,"t":"2026-10-19T16:50:00Z","v":1579,"vw":4.9675},{"c":4.98,"h":4.98,"l":4.965,"n":112,"o":4.965,"t":"2026-10-19T16:55:00Z","v":5416,"vw":4.971187},{"c":4.98,"h":4.98,"l":4.96,"n":112,"o":4.96,"t":"2026-10-19T17:00:00Z","v":4983,"vw":4.971989},{"c":4.985,"h":4.985,"l":4.985,"n":36,"o":4.985,"t":"2026-10-19T17:05:00Z","v":1215,"vw":4.985},{"c":4.98,"h":4.98,"l":4.98,"n":145,"o":4.98,"t":"2026-10-19T17:10:00Z","v":3219,"vw":4.98},{"c":4.99,"h":4.995,"l":4.98,"n":93,"o":4.98,"t":"2026-10-19T17:15:00Z","v":5228,"vw":4.988619},{"c":4.97,"h":4.98,"l":4.96,"n":78,"o":4.98,"t":"2026-10-19T17:20:00Z","v":4596,"vw":4.973251},{"c":4.995,"h":5,"l":4.97,"n":84,"o":4.97,"t":"2026-10-19T17:25:00Z","v":4120,"vw":4.987988},{"c":4.9801,"h":4.995,"l":4.98,"n":59,"o":4.995,"t":"2026-10-19T17:30:00Z","v":5270,"vw":4.989892},{"c":4.975,"h":4.99,"l":4.97,"n":83,"o":4.985,"t":"2026-10-19T17:35:00Z","v":3747,"vw":4.981371},{"c":4.965,"h":4.97,"l":4.965,"n":37,"o":4.97,"t":"2026-10-19T17:40:00Z","v":1491,"vw":4.968155},{"c":4.945,"h":4.96,"l":4.945,"n":108,"o":4.96,"t":"2026-10-19T17:45:00Z","v":4330,"vw":4.951958},{"c":4.94,"h":4.945,"l":4.935,"n":90,"o":4.945,"t":"2026-10-19T17:50:00Z","v":3764,"vw":4.940851},{"c":4.95,"h":4.95,"l":4.94,"n":57,"o":4.94,"t":"2026-10-19T17:55:00Z","v":2363,"vw":4.94914},{"c":4.935,"h":4.95,"l":4.93,"n":88,"o":4.95,"t":"2026-10-19T18:00:00Z","v":4086,"vw":4.938108},{"c":4.93,"h":4.935,"l":4.93,"n":52,"o":4.935,"t":"2026-10-19T18:05:00Z","v":1804,"vw":4.9325},{"c":4.935,"h":4.9388,"l":4.93,"n":65,"o":4.935,"t":"2026-10-19T18:10:00Z","v":4929,"vw":4.934464},{"c":4.95,"h":4.95,"l":4.925,"n":157,"o":4.93,"t":"2026-10-19T18:15:00Z","v":9896,"vw":4.932316},{"c":4.9711,"h":4.9711,"l":4.95,"n":86,"o":4.95,"t":"2026-10-19T18:20:00Z","v":4155,"vw":4.95912},{"c":4.95,"h":4.98,"l":4.95,"n":109,"o":4.97,"t":"2026-10-19T18:25:00Z","v":8217,"vw":4.965913},{"c":4.95,"h":4.95,"l":4.94,"n":85,"o":4.945,"t":"2026-10-19T18:30:00Z","v":3015,"vw":4.947812},{"c":4.935,"h":4.95,"l":4.935,"n":97,"o":4.95,"t":"2026-10-19T18:35:00Z","v":4897,"vw":4.939624},{"c":4.945,"h":4.9488,"l":4.94,"n":82,"o":4.94,"t":"2026-10-19T18:40:00Z","v":3284,"vw":4.943123},{"c":5.075,"h":5.075,"l":4.95,"n":832,"o":4.95,"t":"2026-10-19T18:45:00Z","v":61287,"vw":5.008152},{"c":5.085,"h":5.11,"l":5.0601,"n":1233,"o":5.065,"t":"2026-10-19T18:50:00Z","v":113999,"vw":5.092764},{"c":5.04,"h":5.105,"l":5.04,"n":811,"o":5.0889,"t":"2026-10-19T18:55:00Z","v":118236,"vw":5.074197},{"c":5.02,"h":5.06,"l":5.02,"n":191,"o":5.04,"t":"2026-10-19T19:00:00Z","v":13427,"vw":5.0302},{"c":5.025,"h":5.028,"l":5.015,"n":96,"o":5.015,"t":"2026-10-19T19:05:00Z","v":10675,"vw":5.020586},{"c":5.055,"h":5.09,"l":5.025,"n":545,"o":5.025,"t":"2026-10-19T19:10:00Z","v":59607,"vw":5.071173},{"c":5.05,"h":5.06,"l":5.045,"n":233,"o":5.055,"t":"2026-10-19T19:15:00Z","v":23657,"vw":5.050601},{"c":5.05,"h":5.06,"l":5.04,"n":187,"o":5.05,"t":"2026-10-19T19:20:00Z","v":16297,"vw":5.050961},{"c":5.045,"h":5.06,"l":5.04,"n":191,"o":5.06,"t":"2026-10-19T19:25:00Z","v":11736,"vw":5.046438},{"c":5.005,"h":5.06,"l":4.99,"n":1294,"o":5.05,"t":"2026-10-19T19:30:00Z","v":124794,"vw":5.009901},{"c":4.995,"h":5.02,"l":4.99,"n":265,"o":5.01,"t":"2026-10-19T19:35:00Z","v":22443,"vw":5.007158},{"c":5.02,"h":5.025,"l":4.995,"n":380,"o":4.995,"t":"2026-10-19T19:40:00Z","v":26175,"vw":5.005899},{"c":5.02,"h":5.03,"l":5.015,"n":249,"o":5.02,"t":"2026-10-19T19:45:00Z","v":15783,"vw":5.021903},{"c":4.97,"h":5.02,"l":4.97,"n":835,"o":5.02,"t":"2026-10-19T19:50:00Z","v":61138,"vw":4.98862},{"c":4.985,"h":4.985,"l":4.96,"n":976,"o":4.97,"t":"2026-10-19T19:55:00Z","v":55952,"vw":4.974084},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-19T20:00:00Z","v":67478,"vw":4.99},{"c":5.0304,"h":5.0304,"l":5.0304,"n":1,"o":5.0304,"t":"2026-10-19T20:20:00Z","v":100,"vw":5.0304},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T20:45:00Z","v":110,"vw":4.9},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-20T11:30:00Z","v":2000,"vw":4.98},{"c":5.06,"h":5.081,"l":4.97,"n":90,"o":5,"t":"2026-10-20T13:30:00Z","v":17654,"vw":5.019471},{"c":5.11,"h":5.115,"l":5.06,"n":159,"o":5.1,"t":"2026-10-20T13:35:00Z","v":22363,"vw":5.105991},{"c":5.2,"h":5.2,"l":5.11,"n":136,"o":5.11,"t":"2026-10-20T13:40:00Z","v":23855,"vw":5.171731},{"c":5.218,"h":5.218,"l":5.1675,"n":53,"o":5.18,"t":"2026-10-20T13:45:00Z","v":3483,"vw":5.195828},{"c":5.26,"h":5.27,"l":5.2,"n":103,"o":5.2,"t":"2026-10-20T13:50:00Z","v":45545,"vw":5.229877},{"c":5.35,"h":5.35,"l":5.23,"n":333,"o":5.261,"t":"2026-10-20T13:55:00Z","v":48524,"vw":5.277855},{"c":5.29,"h":5.3375,"l":5.29,"n":84,"o":5.32,"t":"2026-10-20T14:00:00Z","v":11146,"vw":5.31055},{"c":5.2944,"h":5.31,"l":5.275,"n":87,"o":5.29,"t":"2026-10-20T14:05:00Z","v":16249,"vw":5.286329},{"c":5.31,"h":5.325,"l":5.29,"n":58,"o":5.29,"t":"2026-10-20T14:10:00Z","v":5197,"vw":5.312441},{"c":5.355,"h":5.37,"l":5.315,"n":104,"o":5.315,"t":"2026-10-20T14:15:00Z","v":15761,"vw":5.352869},{"c":5.33,"h":5.355,"l":5.32,"n":134,"o":5.355,"t":"2026-10-20T14:20:00Z","v":17623,"vw":5.329679},{"c":5.35,"h":5.35,"l":5.32,"n":209,"o":5.33,"t":"2026-10-20T14:25:00Z","v":14541,"vw":5.335512},{"c":5.36,"h":5.39,"l":5.35,"n":29,"o":5.35,"t":"2026-10-20T14:30:00Z","v":1831,"vw":5.359632},{"c":5.33,"h":5.37,"l":5.33,"n":100,"o":5.365,"t":"2026-10-20T14:35:00Z","v":11332,"vw":5.358016},{"c":5.365,"h":5.37,"l":5.33,"n":106,"o":5.33,"t":"2026-10-20T14:40:00Z","v":14250,"vw":5.347732},{"c":5.3528,"h":5.38,"l":5.3528,"n":104,"o":5.365,"t":"2026-10-20T14:45:00Z","v":13737,"vw":5.361103},{"c":5.405,"h":5.41,"l":5.37,"n":305,"o":5.38,"t":"2026-10-20T14:50:00Z","v":28180,"vw":5.389454},{"c":5.425,"h":5.4397,"l":5.4025,"n":87,"o":5.405,"t":"2026-10-20T14:55:00Z","v":7265,"vw":5.417069},{"c":5.4,"h":5.43,"l":5.39,"n":127,"o":5.43,"t":"2026-10-20T15:00:00Z","v":10758,"vw":5.399829},{"c":5.405,"h":5.43,"l":5.39,"n":97,"o":5.4,"t":"2026-10-20T15:05:00Z","v":8274,"vw":5.41627},{"c":5.35,"h":5.4,"l":5.35,"n":101,"o":5.4,"t":"2026-10-20T15:10:00Z","v":6216,"vw":5.375683},{"c":5.355,"h":5.355,"l":5.33,"n":141,"o":5.34,"t":"2026-10-20T15:15:00Z","v":14692,"vw":5.333523},{"c":5.37,"h":5.37,"l":5.3414,"n":80,"o":5.355,"t":"2026-10-20T15:20:00Z","v":5001,"vw":5.349746},{"c":5.38,"h":5.39,"l":5.37,"n":36,"o":5.38,"t":"2026-10-20T15:25:00Z","v":1171,"vw":5.382727},{"c":5.365,"h":5.38,"l":5.36,"n":61,"o":5.38,"t":"2026-10-20T15:30:00Z","v":4663,"vw":5.367423},{"c":5.3501,"h":5.36,"l":5.3501,"n":26,"o":5.36,"t":"2026-10-20T15:35:00Z","v":1201,"vw":5.355757},{"c":5.355,"h":5.37,"l":5.345,"n":59,"o":5.36,"t":"2026-10-20T15:40:00Z","v":6329,"vw":5.352679},{"c":5.33,"h":5.365,"l":5.31,"n":256,"o":5.34,"t":"2026-10-20T15:45:00Z","v":24490,"vw":5.335013},{"c":5.33,"h":5.335,"l":5.33,"n":27,"o":5.335,"t":"2026-10-20T15:50:00Z","v":1588,"vw":5.331025},{"c":5.33,"h":5.33,"l":5.32,"n":38,"o":5.33,"t":"2026-10-20T15:55:00Z","v":2172,"vw":5.326099},{"c":5.31,"h":5.32,"l":5.31,"n":69,"o":5.32,"t":"2026-10-20T16:00:00Z","v":4632,"vw":5.311706},{"c":5.32,"h":5.321,"l":5.295,"n":72,"o":5.305,"t":"2026-10-20T16:05:00Z","v":14591,"vw":5.306139},{"c":5.27,"h":5.31,"l":5.27,"n":93,"o":5.31,"t":"2026-10-20T16:10:00Z","v":14801,"vw":5.2861},{"c":5.275,"h":5.295,"l":5.2604,"n":116,"o":5.28,"t":"2026-10-20T16:15:00Z","v":18826,"vw":5.270447},{"c":5.31,"h":5.31,"l":5.26,"n":154,"o":5.26,"t":"2026-10-20T16:20:00Z","v":13694,"vw":5.276484},{"c":5.285,"h":5.31,"l":5.28,"n":61,"o":5.3,"t":"2026-10-20T16:25:00Z","v":7727,"vw":5.289498},{"c":5.305,"h":5.305,"l":5.285,"n":60,"o":5.285,"t":"2026-10-20T16:30:00Z","v":5396,"vw":5.298424},{"c":5.305,"h":5.32,"l":5.305,"n":32,"o":5.305,"t":"2026-10-20T16:35:00Z","v":1957,"vw":5.30696},{"c":5.32,"h":5.32,"l":5.305,"n":29,"o":5.305,"t":"2026-10-20T16:40:00Z","v":847,"vw":5.31375},{"c":5.295,"h":5.3,"l":5.28,"n":148,"o":5.3,"t":"2026-10-20T16:45:00Z","v":9501,"vw":5.293755},{"c":5.27,"h":5.29,"l":5.27,"n":47,"o":5.29,"t":"2026-10-20T16:50:00Z","v":2891,"vw":5.27839},{"c":5.28,"h":5.28,"l":5.265,"n":19,"o":5.265,"t":"2026-10-20T16:55:00Z","v":1524,"vw":5.269883},{"c":5.27,"h":5.275,"l":5.27,"n":39,"o":5.275,"t":"2026-10-20T17:00:00Z","v":1918,"vw":5.272185},{"c":5.265,"h":5.27,"l":5.255,"n":140,"o":5.265,"t":"2026-10-20T17:05:00Z","v":12699,"vw":5.262043},{"c":5.275,"h":5.28,"l":5.265,"n":37,"o":5.265,"t":"2026-10-20T17:10:00Z","v":1950,"vw":5.266923},{"c":5.29,"h":5.29,"l":5.28,"n":49,"o":5.28,"t":"2026-10-20T17:15:00Z","v":2177,"vw":5.284569},{"c":5.36,"h":5.365,"l":5.29,"n":126,"o":5.29,"t":"2026-10-20T17:20:00Z","v":43030,"vw":5.30644},{"c":5.335,"h":5.36,"l":5.33,"n":121,"o":5.36,"t":"2026-10-20T17:25:00Z","v":11525,"vw":5.348034},{"c":5.44,"h":5.46,"l":5.33,"n":401,"o":5.33,"t":"2026-10-20T17:30:00Z","v":45673,"vw":5.40344},{"c":5.425,"h":5.44,"l":5.411,"n":76,"o":5.425,"t":"2026-10-20T17:35:00Z","v":10470,"vw":5.421987},{"c":5.46,"h":5.47,"l":5.43,"n":103,"o":5.43,"t":"2026-10-20T17:40:00Z","v":7875,"vw":5.453572},{"c":5.47,"h":5.47,"l":5.442,"n":66,"o":5.45,"t":"2026-10-20T17:45:00Z","v":2762,"vw":5.453833},{"c":5.465,"h":5.4785,"l":5.465,"n":53,"o":5.47,"t":"2026-10-20T17:50:00Z","v":2782,"vw":5.474063},{"c":5.48,"h":5.48,"l":5.45,"n":70,"o":5.45,"t":"2026-10-20T17:55:00Z","v":4317,"vw":5.462167},{"c":5.48,"h":5.48,"l":5.465,"n":78,"o":5.47,"t":"2026-10-20T18:00:00Z","v":5527,"vw":5.474185},{"c":5.51,"h":5.52,"l":5.4708,"n":173,"o":5.48,"t":"2026-10-20T18:05:00Z","v":24052,"vw":5.480567},{"c":5.52,"h":5.52,"l":5.5001,"n":79,"o":5.505,"t":"2026-10-20T18:10:00Z","v":7053,"vw":5.506654},{"c":5.515,"h":5.52,"l":5.5001,"n":113,"o":5.5001,"t":"2026-10-20T18:15:00Z","v":13215,"vw":5.51195},{"c":5.48,"h":5.53,"l":5.47,"n":121,"o":5.5299,"t":"2026-10-20T18:20:00Z","v":13033,"vw":5.506786},{"c":5.535,"h":5.55,"l":5.48,"n":230,"o":5.48,"t":"2026-10-20T18:25:00Z","v":20867,"vw":5.505894},{"c":5.525,"h":5.55,"l":5.52,"n":231,"o":5.535,"t":"2026-10-20T18:30:00Z","v":17968,"vw":5.529916},{"c":5.53,"h":5.53,"l":5.51,"n":65,"o":5.525,"t":"2026-10-20T18:35:00Z","v":5325,"vw":5.515055},{"c":5.54,"h":5.55,"l":5.53,"n":136,"o":5.53,"t":"2026-10-20T18:40:00Z","v":12286,"vw":5.538582},{"c":5.585,"h":5.6,"l":5.535,"n":138,"o":5.535,"t":"2026-10-20T18:45:00Z","v":14415,"vw":5.565228},{"c":5.575,"h":5.59,"l":5.575,"n":108,"o":5.585,"t":"2026-10-20T18:50:00Z","v":7225,"vw":5.577551},{"c":5.585,"h":5.59,"l":5.5702,"n":84,"o":5.5702,"t":"2026-10-20T18:55:00Z","v":3854,"vw":5.581787},{"c":5.595,"h":5.6,"l":5.5801,"n":120,"o":5.585,"t":"2026-10-20T19:00:00Z","v":7536,"vw":5.590009},{"c":5.6,"h":5.6,"l":5.59,"n":88,"o":5.6,"t":"2026-10-20T19:05:00Z","v":4539,"vw":5.597905},{"c":5.58,"h":5.61,"l":5.54,"n":268,"o":5.61,"t":"2026-10-20T19:10:00Z","v":21462,"vw":5.568946},{"c":5.58,"h":5.59,"l":5.574,"n":131,"o":5.59,"t":"2026-10-20T19:15:00Z","v":10704,"vw":5.578903},{"c":5.56,"h":5.585,"l":5.56,"n":100,"o":5.58,"t":"2026-10-20T19:20:00Z","v":10965,"vw":5.571342},{"c":5.575,"h":5.58,"l":5.555,"n":81,"o":5.56,"t":"2026-10-20T19:25:00Z","v":5085,"vw":5.567061},{"c":5.585,"h":5.59,"l":5.56,"n":144,"o":5.575,"t":"2026-10-20T19:30:00Z","v":13916,"vw":5.583228},{"c":5.625,"h":5.64,"l":5.58,"n":363,"o":5.5801,"t":"2026-10-20T19:35:00Z","v":46901,"vw":5.602517},{"c":5.59,"h":5.62,"l":5.59,"n":204,"o":5.62,"t":"2026-10-20T19:40:00Z","v":10539,"vw":5.598909},{"c":5.585,"h":5.6,"l":5.5804,"n":200,"o":5.585,"t":"2026-10-20T19:45:00Z","v":13455,"vw":5.587574},{"c":5.59,"h":5.6,"l":5.56,"n":451,"o":5.58,"t":"2026-10-20T19:50:00Z","v":25265,"vw":5.580673},{"c":5.56,"h":5.58,"l":5.515,"n":1254,"o":5.58,"t":"2026-10-20T19:55:00Z","v":127269,"vw":5.542142},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-20T20:00:00Z","v":95507,"vw":5.56},{"c":5.6,"h":5.6,"l":5.56,"n":11,"o":5.56,"t":"2026-10-20T20:55:00Z","v":540,"vw":5.574815},{"c":5.66,"h":5.66,"l":5.63,"n":4,"o":5.63,"t":"2026-10-20T21:00:00Z","v":1150,"vw":5.645652},{"c":5.66,"h":5.66,"l":5.6,"n":15,"o":5.61,"t":"2026-10-20T21:10:00Z","v":1953,"vw":5.630635},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-20T21:30:00Z","v":102,"vw":5.54},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-21T11:40:00Z","v":100,"vw":5.66},{"c":5.64,"h":5.675,"l":5.6,"n":53,"o":5.61,"t":"2026-10-21T13:30:00Z","v":14149,"vw":5.621304},{"c":5.64,"h":5.651,"l":5.64,"n":25,"o":5.6422,"t":"2026-10-21T13:35:00Z","v":1293,"vw":5.642583},{"c":5.59,"h":5.66,"l":5.57,"n":153,"o":5.6492,"t":"2026-10-21T13:40:00Z","v":12384,"vw":5.608793},{"c":5.67,"h":5.67,"l":5.59,"n":51,"o":5.59,"t":"2026-10-21T13:45:00Z","v":3394,"vw":5.64125},{"c":5.605,"h":5.7,"l":5.6,"n":109,"o":5.68,"t":"2026-10-21T13:50:00Z","v":11378,"vw":5.653853},{"c":5.53,"h":5.61,"l":5.53,"n":140,"o":5.61,"t":"2026-10-21T13:55:00Z","v":10580,"vw":5.571564},{"c":5.47,"h":5.54,"l":5.46,"n":133,"o":5.53,"t":"2026-10-21T14:00:00Z","v":10202,"vw":5.514862},{"c":5.465,"h":5.5,"l":5.43,"n":82,"o":5.45,"t":"2026-10-21T14:05:00Z","v":7011,"vw":5.475285},{"c":5.45,"h":5.47,"l":5.445,"n":177,"o":5.465,"t":"2026-10-21T14:10:00Z","v":12049,"vw":5.455695},{"c":5.49,"h":5.495,"l":5.44,"n":196,"o":5.46,"t":"2026-10-21T14:15:00Z","v":15571,"vw":5.46671},{"c":5.525,"h":5.53,"l":5.47,"n":68,"o":5.47,"t":"2026-10-21T14:20:00Z","v":8106,"vw":5.514642},{"c":5.555,"h":5.56,"l":5.525,"n":47,"o":5.525,"t":"2026-10-21T14:25:00Z","v":4553,"vw":5.548193},{"c":5.55,"h":5.575,"l":5.54,"n":54,"o":5.555,"t":"2026-10-21T14:30:00Z","v":3549,"vw":5.565507},{"c":5.55,"h":5.56,"l":5.535,"n":65,"o":5.55,"t":"2026-10-21T14:35:00Z","v":4075,"vw":5.544836},{"c":5.57,"h":5.57,"l":5.55,"n":25,"o":5.55,"t":"2026-10-21T14:40:00Z","v":978,"vw":5.562857},{"c":5.55,"h":5.57,"l":5.55,"n":41,"o":5.56,"t":"2026-10-21T14:45:00Z","v":2362,"vw":5.562041},{"c":5.54,"h":5.55,"l":5.54,"n":34,"o":5.55,"t":"2026-10-21T14:50:00Z","v":1564,"vw":5.546666},{"c":5.535,"h":5.54,"l":5.53,"n":54,"o":5.54,"t":"2026-10-21T14:55:00Z","v":2794,"vw":5.536945},{"c":5.53,"h":5.54,"l":5.53,"n":53,"o":5.535,"t":"2026-10-21T15:00:00Z","v":3042,"vw":5.533653},{"c":5.54,"h":5.54,"l":5.53,"n":39,"o":5.53,"t":"2026-10-21T15:05:00Z","v":2340,"vw":5.533209},{"c":5.55,"h":5.555,"l":5.545,"n":38,"o":5.545,"t":"2026-10-21T15:10:00Z","v":2286,"vw":5.549415},{"c":5.522,"h":5.55,"l":5.522,"n":27,"o":5.55,"t":"2026-10-21T15:15:00Z","v":4078,"vw":5.543705},{"c":5.53,"h":5.53,"l":5.51,"n":48,"o":5.525,"t":"2026-10-21T15:20:00Z","v":3865,"vw":5.525021},{"c":5.53,"h":5.5435,"l":5.52,"n":111,"o":5.54,"t":"2026-10-21T15:25:00Z","v":6370,"vw":5.535959},{"c":5.49,"h":5.535,"l":5.49,"n":64,"o":5.52,"t":"2026-10-21T15:30:00Z","v":2618,"vw":5.520184},{"c":5.5,"h":5.5,"l":5.48,"n":34,"o":5.495,"t":"2026-10-21T15:35:00Z","v":1645,"vw":5.493214},{"c":5.51,"h":5.51,"l":5.495,"n":26,"o":5.5,"t":"2026-10-21T15:40:00Z","v":2000,"vw":5.503571},{"c":5.51,"h":5.51,"l":5.51,"n":10,"o":5.51,"t":"2026-10-21T15:45:00Z","v":684,"vw":5.51},{"c":5.5,"h":5.51,"l":5.5,"n":21,"o":5.5,"t":"2026-10-21T15:50:00Z","v":1584,"vw":5.50812},{"c":5.505,"h":5.51,"l":5.5,"n":82,"o":5.51,"t":"2026-10-21T15:55:00Z","v":4886,"vw":5.50276},{"c":5.505,"h":5.5095,"l":5.505,"n":29,"o":5.505,"t":"2026-10-21T16:00:00Z","v":1413,"vw":5.505559},{"c":5.52,"h":5.52,"l":5.505,"n":135,"o":5.505,"t":"2026-10-21T16:05:00Z","v":8828,"vw":5.512148},{"c":5.51,"h":5.51,"l":5.51,"n":16,"o":5.51,"t":"2026-10-21T16:10:00Z","v":1164,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":20,"o":5.51,"t":"2026-10-21T16:15:00Z","v":1115,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":34,"o":5.51,"t":"2026-10-21T16:20:00Z","v":1947,"vw":5.51},{"c":5.51,"h":5.52,"l":5.51,"n":59,"o":5.51,"t":"2026-10-21T16:25:00Z","v":3436,"vw":5.510493},{"c":5.52,"h":5.52,"l":5.52,"n":37,"o":5.52,"t":"2026-10-21T16:30:00Z","v":2067,"vw":5.52},{"c":5.55,"h":5.55,"l":5.52,"n":137,"o":5.525,"t":"2026-10-21T16:35:00Z","v":9890,"vw":5.53298},{"c":5.54,"h":5.555,"l":5.54,"n":79,"o":5.555,"t":"2026-10-21T16:40:00Z","v":5433,"vw":5.548713},{"c":5.54,"h":5.55,"l":5.54,"n":25,"o":5.54,"t":"2026-10-21T16:45:00Z","v":1568,"vw":5.540909},{"c":5.54,"h":5.54,"l":5.53,"n":47,"o":5.54,"t":"2026-10-21T16:50:00Z","v":3029,"vw":5.538056},{"c":5.55,"h":5.55,"l":5.54,"n":41,"o":5.55,"t":"2026-10-21T16:55:00Z","v":2025,"vw":5.5475},{"c":5.57,"h":5.57,"l":5.55,"n":59,"o":5.55,"t":"2026-10-21T17:00:00Z","v":5077,"vw":5.55731},{"c":5.57,"h":5.58,"l":5.57,"n":31,"o":5.57,"t":"2026-10-21T17:05:00Z","v":1813,"vw":5.570679},{"c":5.57,"h":5.57,"l":5.56,"n":18,"o":5.56,"t":"2026-10-21T17:10:00Z","v":1153,"vw":5.564016},{"c":5.54,"h":5.56,"l":5.54,"n":75,"o":5.56,"t":"2026-10-21T17:15:00Z","v":6346,"vw":5.557999},{"c":5.52,"h":5.54,"l":5.52,"n":58,"o":5.54,"t":"2026-10-21T17:20:00Z","v":2981,"vw":5.53293},{"c":5.52,"h":5.53,"l":5.51,"n":100,"o":5.53,"t":"2026-10-21T17:25:00Z","v":6073,"vw":5.516831},{"c":5.62,"h":5.62,"l":5.53,"n":132,"o":5.53,"t":"2026-10-21T17:30:00Z","v":10474,"vw":5.568432},{"c":5.61,"h":5.62,"l":5.6,"n":71,"o":5.62,"t":"2026-10-21T17:35:00Z","v":5469,"vw":5.613378},{"c":5.58,"h":5.6,"l":5.58,"n":62,"o":5.6,"t":"2026-10-21T17:40:00Z","v":9235,"vw":5.59788},{"c":5.555,"h":5.58,"l":5.555,"n":65,"o":5.57,"t":"2026-10-21T17:45:00Z","v":3883,"vw":5.561922},{"c":5.56,"h":5.56,"l":5.54,"n":169,"o":5.555,"t":"2026-10-21T17:50:00Z","v":12789,"vw":5.544799},{"c":5.55,"h":5.55,"l":5.55,"n":25,"o":5.55,"t":"2026-10-21T17:55:00Z","v":692,"vw":5.55},{"c":5.555,"h":5.565,"l":5.55,"n":132,"o":5.555,"t":"2026-10-21T18:00:00Z","v":8804,"vw":5.557714},{"c":5.56,"h":5.56,"l":5.555,"n":42,"o":5.555,"t":"2026-10-21T18:05:00Z","v":1549,"vw":5.558333},{"c":5.56,"h":5.56,"l":5.55,"n":20,"o":5.56,"t":"2026-10-21T18:10:00Z","v":1526,"vw":5.557143},{"c":5.525,"h":5.552,"l":5.525,"n":62,"o":5.55,"t":"2026-10-21T18:15:00Z","v":4256,"vw":5.541155},{"c":5.53,"h":5.53,"l":5.515,"n":67,"o":5.525,"t":"2026-10-21T18:20:00Z","v":3479,"vw":5.519444},{"c":5.53,"h":5.53,"l":5.52,"n":60,"o":5.52,"t":"2026-10-21T18:25:00Z","v":3797,"vw":5.526666},{"c":5.52,"h":5.52,"l":5.52,"n":49,"o":5.52,"t":"2026-10-21T18:30:00Z","v":2173,"vw":5.52},{"c":5.51,"h":5.52,"l":5.5,"n":49,"o":5.52,"t":"2026-10-21T18:35:00Z","v":2662,"vw":5.508322},{"c":5.5,"h":5.51,"l":5.5,"n":82,"o":5.51,"t":"2026-10-21T18:40:00Z","v":6621,"vw":5.502427},{"c":5.48,"h":5.5,"l":5.48,"n":140,"o":5.5,"t":"2026-10-21T18:45:00Z","v":9725,"vw":5.493277},{"c":5.475,"h":5.475,"l":5.46,"n":105,"o":5.47,"t":"2026-10-21T18:50:00Z","v":5375,"vw":5.467403},{"c":5.45,"h":5.475,"l":5.44,"n":106,"o":5.475,"t":"2026-10-21T18:55:00Z","v":7298,"vw":5.456424},{"c":5.45,"h":5.45,"l":5.435,"n":48,"o":5.44,"t":"2026-10-21T19:00:00Z","v":2499,"vw":5.443578},{"c":5.455,"h":5.47,"l":5.45,"n":103,"o":5.45,"t":"2026-10-21T19:05:00Z","v":6103,"vw":5.462575},{"c":5.46,"h":5.46,"l":5.44,"n":167,"o":5.455,"t":"2026-10-21T19:10:00Z","v":8927,"vw":5.453704},{"c":5.47,"h":5.47,"l":5.46,"n":86,"o":5.46,"t":"2026-10-21T19:15:00Z","v":3550,"vw":5.467942},{"c":5.47,"h":5.47,"l":5.4601,"n":83,"o":5.47,"t":"2026-10-21T19:20:00Z","v":6608,"vw":5.464801},{"c":5.495,"h":5.5,"l":5.47,"n":173,"o":5.47,"t":"2026-10-21T19:25:00Z","v":6721,"vw":5.487419},{"c":5.485,"h":5.5,"l":5.485,"n":155,"o":5.495,"t":"2026-10-21T19:30:00Z","v":10441,"vw":5.491735},{"c":5.47,"h":5.495,"l":5.47,"n":89,"o":5.49,"t":"2026-10-21T19:35:00Z","v":7124,"vw":5.485419},{"c":5.47,"h":5.48,"l":5.465,"n":115,"o":5.48,"t":"2026-10-21T19:40:00Z","v":7361,"vw":5.469861},{"c":5.475,"h":5.485,"l":5.4623,"n":120,"o":5.47,"t":"2026-10-21T19:45:00Z","v":9515,"vw":5.475366},{"c":5.47,"h":5.49,"l":5.46,"n":222,"o":5.475,"t":"2026-10-21T19:50:00Z","v":14409,"vw":5.479296},{"c":5.51,"h":5.53,"l":5.455,"n":749,"o":5.46,"t":"2026-10-21T19:55:00Z","v":66300,"vw":5.498544},{"c":5.51,"h":5.51,"l":5.51,"n":17,"o":5.51,"t":"2026-10-21T20:00:00Z","v":79601,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":25,"o":5.52,"t":"2026-10-22T11:10:00Z","v":253,"vw":5.52},{"c":5.455,"h":5.48,"l":5.411,"n":39,"o":5.45,"t":"2026-10-22T13:30:00Z","v":5039,"vw":5.447959},{"c":5.586,"h":5.586,"l":5.46,"n":29,"o":5.46,"t":"2026-10-22T13:35:00Z","v":1673,"vw":5.517332},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-22T13:40:00Z","v":231,"vw":5.58},{"c":5.53,"h":5.585,"l":5.52,"n":14,"o":5.585,"t":"2026-10-22T13:45:00Z","v":3062,"vw":5.556854},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-22T13:50:00Z","v":120,"vw":5.54},{"c":5.585,"h":5.585,"l":5.5212,"n":17,"o":5.5212,"t":"2026-10-22T13:55:00Z","v":1101,"vw":5.554082},{"c":5.61,"h":5.61,"l":5.605,"n":16,"o":5.605,"t":"2026-10-22T14:00:00Z","v":561,"vw":5.6075},{"c":5.55,"h":5.59,"l":5.545,"n":30,"o":5.58,"t":"2026-10-22T14:05:00Z","v":3930,"vw":5.573524},{"c":5.56,"h":5.58,"l":5.55,"n":35,"o":5.55,"t":"2026-10-22T14:10:00Z","v":1610,"vw":5.568538},{"c":5.56,"h":5.57,"l":5.55,"n":68,"o":5.55,"t":"2026-10-22T14:15:00Z","v":4471,"vw":5.554576},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-22T14:20:00Z","v":169,"vw":5.55},{"c":5.58,"h":5.58,"l":5.55,"n":92,"o":5.55,"t":"2026-10-22T14:25:00Z","v":12311,"vw":5.553426},{"c":5.5503,"h":5.58,"l":5.55,"n":116,"o":5.575,"t":"2026-10-22T14:30:00Z","v":9170,"vw":5.552453},{"c":5.55,"h":5.56,"l":5.55,"n":175,"o":5.555,"t":"2026-10-22T14:35:00Z","v":8169,"vw":5.552783},{"c":5.59,"h":5.59,"l":5.56,"n":68,"o":5.56,"t":"2026-10-22T14:40:00Z","v":3116,"vw":5.577417},{"c":5.59,"h":5.595,"l":5.59,"n":20,"o":5.595,"t":"2026-10-22T14:45:00Z","v":1131,"vw":5.591667},{"c":5.56,"h":5.57,"l":5.56,"n":60,"o":5.57,"t":"2026-10-22T14:50:00Z","v":1792,"vw":5.56759},{"c":5.55,"h":5.555,"l":5.55,"n":111,"o":5.55,"t":"2026-10-22T14:55:00Z","v":7384,"vw":5.550438},{"c":5.51,"h":5.555,"l":5.51,"n":181,"o":5.55,"t":"2026-10-22T15:00:00Z","v":17621,"vw":5.545899},{"c":5.52,"h":5.52,"l":5.505,"n":71,"o":5.51,"t":"2026-10-22T15:05:00Z","v":7840,"vw":5.510146},{"c":5.535,"h":5.535,"l":5.52,"n":37,"o":5.53,"t":"2026-10-22T15:10:00Z","v":2085,"vw":5.527773},{"c":5.58,"h":5.58,"l":5.54,"n":65,"o":5.54,"t":"2026-10-22T15:15:00Z","v":2264,"vw":5.559659},{"c":5.6,"h":5.62,"l":5.59,"n":80,"o":5.59,"t":"2026-10-22T15:20:00Z","v":4691,"vw":5.606793},{"c":5.6,"h":5.62,"l":5.6,"n":56,"o":5.62,"t":"2026-10-22T15:25:00Z","v":2343,"vw":5.614805},{"c":5.605,"h":5.605,"l":5.605,"n":12,"o":5.605,"t":"2026-10-22T15:30:00Z","v":436,"vw":5.605},{"c":5.585,"h":5.605,"l":5.58,"n":55,"o":5.605,"t":"2026-10-22T15:35:00Z","v":2969,"vw":5.59593},{"c":5.585,"h":5.6,"l":5.585,"n":75,"o":5.585,"t":"2026-10-22T15:40:00Z","v":3044,"vw":5.589376},{"c":5.55,"h":5.585,"l":5.55,"n":35,"o":5.585,"t":"2026-10-22T15:45:00Z","v":1042,"vw":5.569167},{"c":5.58,"h":5.58,"l":5.55,"n":75,"o":5.55,"t":"2026-10-22T15:50:00Z","v":2891,"vw":5.563878},{"c":5.59,"h":5.59,"l":5.59,"n":18,"o":5.59,"t":"2026-10-22T15:55:00Z","v":554,"vw":5.59},{"c":5.59,"h":5.59,"l":5.5801,"n":21,"o":5.59,"t":"2026-10-22T16:00:00Z","v":960,"vw":5.582572},{"c":5.565,"h":5.595,"l":5.55,"n":108,"o":5.595,"t":"2026-10-22T16:05:00Z","v":6396,"vw":5.569307},{"c":5.565,"h":5.57,"l":5.565,"n":17,"o":5.57,"t":"2026-10-22T16:10:00Z","v":5872,"vw":5.569386},{"c":5.575,"h":5.58,"l":5.57,"n":63,"o":5.57,"t":"2026-10-22T16:15:00Z","v":2893,"vw":5.572868},{"c":5.58,"h":5.59,"l":5.58,"n":13,"o":5.59,"t":"2026-10-22T16:20:00Z","v":392,"vw":5.585},{"c":5.59,"h":5.6,"l":5.58,"n":62,"o":5.58,"t":"2026-10-22T16:25:00Z","v":4398,"vw":5.587277},{"c":5.56,"h":5.6,"l":5.56,"n":78,"o":5.6,"t":"2026-10-22T16:30:00Z","v":3418,"vw":5.578143},{"c":5.53,"h":5.55,"l":5.525,"n":35,"o":5.55,"t":"2026-10-22T16:35:00Z","v":1483,"vw":5.540676},{"c":5.5,"h":5.535,"l":5.49,"n":40,"o":5.535,"t":"2026-10-22T16:40:00Z","v":1454,"vw":5.516371},{"c":5.46,"h":5.515,"l":5.46,"n":52,"o":5.515,"t":"2026-10-22T16:45:00Z","v":1951,"vw":5.487843},{"c":5.52,"h":5.52,"l":5.47,"n":37,"o":5.47,"t":"2026-10-22T16:50:00Z","v":2145,"vw":5.508797},{"c":5.51,"h":5.52,"l":5.51,"n":74,"o":5.52,"t":"2026-10-22T16:55:00Z","v":3869,"vw":5.512127},{"c":5.48,"h":5.505,"l":5.48,"n":32,"o":5.505,"t":"2026-10-22T17:00:00Z","v":982,"vw":5.490714},{"c":5.47,"h":5.475,"l":5.46,"n":63,"o":5.47,"t":"2026-10-22T17:05:00Z","v":6097,"vw":5.46632},{"c":5.47,"h":5.47,"l":5.47,"n":31,"o":5.47,"t":"2026-10-22T17:10:00Z","v":739,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":54,"o":5.48,"t":"2026-10-22T17:15:00Z","v":3587,"vw":5.48},{"c":5.462,"h":5.485,"l":5.462,"n":38,"o":5.48,"t":"2026-10-22T17:20:00Z","v":1815,"vw":5.478892},{"c":5.45,"h":5.47,"l":5.45,"n":41,"o":5.47,"t":"2026-10-22T17:25:00Z","v":1723,"vw":5.45882},{"c":5.46,"h":5.4605,"l":5.45,"n":90,"o":5.45,"t":"2026-10-22T17:30:00Z","v":4312,"vw":5.457998},{"c":5.5,"h":5.5,"l":5.46,"n":88,"o":5.46,"t":"2026-10-22T17:35:00Z","v":2911,"vw":5.482036},{"c":5.49,"h":5.5,"l":5.49,"n":42,"o":5.5,"t":"2026-10-22T17:40:00Z","v":2419,"vw":5.498676},{"c":5.47,"h":5.49,"l":5.47,"n":44,"o":5.49,"t":"2026-10-22T17:45:00Z","v":6827,"vw":5.47385},{"c":5.46,"h":5.485,"l":5.46,"n":51,"o":5.485,"t":"2026-10-22T17:50:00Z","v":6478,"vw":5.46305},{"c":5.46,"h":5.46,"l":5.45,"n":46,"o":5.46,"t":"2026-10-22T17:55:00Z","v":1430,"vw":5.458634},{"c":5.45,"h":5.45,"l":5.445,"n":117,"o":5.45,"t":"2026-10-22T18:00:00Z","v":4399,"vw":5.448799},{"c":5.455,"h":5.455,"l":5.45,"n":17,"o":5.45,"t":"2026-10-22T18:05:00Z","v":473,"vw":5.453294},{"c":5.455,"h":5.475,"l":5.455,"n":83,"o":5.465,"t":"2026-10-22T18:10:00Z","v":6079,"vw":5.469198},{"c":5.5,"h":5.5,"l":5.45,"n":88,"o":5.4501,"t":"2026-10-22T18:15:00Z","v":5546,"vw":5.459625},{"c":5.54,"h":5.54,"l":5.5,"n":174,"o":5.5,"t":"2026-10-22T18:20:00Z","v":16780,"vw":5.522506},{"c":5.515,"h":5.53,"l":5.51,"n":58,"o":5.53,"t":"2026-10-22T18:25:00Z","v":4064,"vw":5.518811},{"c":5.52,"h":5.53,"l":5.5,"n":59,"o":5.5,"t":"2026-10-22T18:30:00Z","v":2036,"vw":5.515455},{"c":5.52,"h":5.535,"l":5.52,"n":187,"o":5.525,"t":"2026-10-22T18:35:00Z","v":12866,"vw":5.524883},{"c":5.515,"h":5.515,"l":5.515,"n":22,"o":5.515,"t":"2026-10-22T18:40:00Z","v":1050,"vw":5.515},{"c":5.5,"h":5.515,"l":5.5,"n":117,"o":5.515,"t":"2026-10-22T18:45:00Z","v":7156,"vw":5.508868},{"c":5.51,"h":5.51,"l":5.51,"n":70,"o":5.51,"t":"2026-10-22T18:50:00Z","v":2183,"vw":5.51},{"c":5.51,"h":5.5166,"l":5.5,"n":66,"o":5.51,"t":"2026-10-22T18:55:00Z","v":2422,"vw":5.50694},{"c":5.5,"h":5.51,"l":5.5,"n":93,"o":5.51,"t":"2026-10-22T19:00:00Z","v":4751,"vw":5.503887},{"c":5.54,"h":5.54,"l":5.51,"n":121,"o":5.51,"t":"2026-10-22T19:05:00Z","v":4679,"vw":5.52502},{"c":5.56,"h":5.56,"l":5.5194,"n":117,"o":5.5194,"t":"2026-10-22T19:10:00Z","v":8358,"vw":5.537256},{"c":5.51,"h":5.56,"l":5.505,"n":120,"o":5.56,"t":"2026-10-22T19:15:00Z","v":7394,"vw":5.524887},{"c":5.52,"h":5.52,"l":5.51,"n":99,"o":5.51,"t":"2026-10-22T19:20:00Z","v":4585,"vw":5.519231},{"c":5.5,"h":5.52,"l":5.5,"n":73,"o":5.51,"t":"2026-10-22T19:25:00Z","v":3330,"vw":5.511187},{"c":5.5,"h":5.51,"l":5.49,"n":134,"o":5.51,"t":"2026-10-22T19:30:00Z","v":6434,"vw":5.502227},{"c":5.46,"h":5.5,"l":5.46,"n":158,"o":5.5,"t":"2026-10-22T19:35:00Z","v":9006,"vw":5.483992},{"c":5.47,"h":5.48,"l":5.46,"n":146,"o":5.46,"t":"2026-10-22T19:40:00Z","v":9126,"vw":5.474713},{"c":5.4899,"h":5.49,"l":5.47,"n":161,"o":5.48,"t":"2026-10-22T19:45:00Z","v":9857,"vw":5.481286},{"c":5.515,"h":5.52,"l":5.49,"n":317,"o":5.49,"t":"2026-10-22T19:50:00Z","v":14490,"vw":5.505175},{"c":5.52,"h":5.545,"l":5.52,"n":840,"o":5.52,"t":"2026-10-22T19:55:00Z","v":57546,"vw":5.529909},{"c":5.53,"h":5.53,"l":5.53,"n":22,"o":5.53,"t":"2026-10-22T20:00:00Z","v":73581,"vw":5.53}],"history":[{"c":25.83,"h":26.41,"l":23.89,"n":12059,"o":24.5,"t":"2024-10-21T04:00:00Z","v":909037,"vw":25.55843},{"c":23.75,"h":26.62,"l":23.37,"n":6084,"o":26,"t":"2024-10-22T04:00:00Z","v":492838,"vw":24.387245},{"c":23.7,"h":24.48,"l":23.5904,"n":2683,"o":23.6,"t":"2024-10-23T04:00:00Z","v":165333,"vw":23.875074},{"c":23.79,"h":24.42,"l":23.24,"n":3326,"o":23.7,"t":"2024-10-24T04:00:00Z","v":416626,"vw":23.9696},{"c":24.06,"h":24.3452,"l":22.815,"n":2594,"o":24.26,"t":"2024-10-25T04:00:00Z","v":201683,"vw":23.713209},{"c":24.16,"h":25.33,"l":23.765,"n":2150,"o":24.46,"t":"2024-10-28T04:00:00Z","v":231492,"vw":24.19051},{"c":25.15,"h":25.265,"l":23.7901,"n":3675,"o":24.22,"t":"2024-10-29T04:00:00Z","v":267346,"vw":24.73464},{"c":24.64,"h":25.3,"l":24.01,"n":3989,"o":24.8,"t":"2024-10-30T04:00:00Z","v":305097,"vw":24.624646},{"c":23.6,"h":24.66,"l":22.92,"n":2010,"o":24.66,"t":"2024-10-31T04:00:00Z","v":178048,"vw":23.627605},{"c":21.91,"h":24,"l":21.73,"n":3651,"o":23.94,"t":"2024-11-01T04:00:00Z","v":233950,"vw":22.572539},{"c":22.57,"h":23.85,"l":21.8,"n":3921,"o":21.91,"t":"2024-11-04T05:00:00Z","v":349999,"vw":22.99582},{"c":21.93,"h":23.17,"l":21.93,"n":4326,"o":22.58,"t":"2024-11-05T05:00:00Z","v":179732,"vw":22.422299},{"c":22.94,"h":23.72,"l":22.22,"n":3396,"o":22.22,"t":"2024-11-06T05:00:00Z","v":144630,"vw":22.933804},{"c":20.62,"h":22.925,"l":20.47,"n":5166,"o":22.82,"t":"2024-11-07T05:00:00Z","v":310093,"vw":21.594983},{"c":22.19,"h":22.3,"l":20.37,"n":3430,"o":20.84,"t":"2024-11-08T05:00:00Z","v":227217,"vw":21.340488},{"c":22.67,"h":22.91,"l":21.5039,"n":3221,"o":22.19,"t":"2024-11-11T05:00:00Z","v":140703,"vw":22.272029},{"c":20,"h":22.87,"l":19.9,"n":3662,"o":22.72,"t":"2024-11-12T05:00:00Z","v":219482,"vw":20.773577},{"c":20.17,"h":21.5,"l":20,"n":2898,"o":20,"t":"2024-11-13T05:00:00Z","v":223902,"vw":20.589725},{"c":19.51,"h":21.45,"l":19.27,"n":2288,"o":20.27,"t":"2024-11-14T05:00:00Z","v":128067,"vw":19.759273},{"c":18.29,"h":20.09,"l":18.22,"n":3442,"o":20,"t":"2024-11-15T05:00:00Z","v":244288,"vw":18.605787},{"c":18.12,"h":19.8929,"l":18,"n":2986,"o":19.5,"t":"2024-11-18T05:00:00Z","v":169904,"vw":18.440594},{"c":19.17,"h":19.36,"l":18.12,"n":4690,"o":18.12,"t":"2024-11-19T05:00:00Z","v":262281,"vw":18.673834},{"c":18.4,"h":19.18,"l":18.11,"n":4254,"o":19.01,"t":"2024-11-20T05:00:00Z","v":228371,"vw":18.527206},{"c":18.44,"h":19.3933,"l":18.1,"n":4008,"o":18.35,"t":"2024-11-21T05:00:00Z","v":216649,"vw":18.343029},{"c":19.14,"h":19.33,"l":18.7,"n":4944,"o":18.72,"t":"2024-11-22T05:00:00Z","v":184302,"vw":19.072673},{"c":19.07,"h":19.64,"l":18.4695,"n":6261,"o":19.15,"t":"2024-11-25T05:00:00Z","v":292159,"vw":19.171249},{"c":19.7,"h":19.78,"l":18.975,"n":4073,"o":19.18,"t":"2024-11-26T05:00:00Z","v":122464,"vw":19.545309},{"c":19.29,"h":19.54,"l":18.8242,"n":3753,"o":19.5,"t":"2024-11-27T05:00:00Z","v":125703,"vw":19.29521},{"c":18.8,"h":19.53,"l":18.78,"n":2665,"o":19.3,"t":"2024-11-29T05:00:00Z","v":97054,"vw":19.084256},{"c":17.45,"h":19,"l":17.45,"n":5883,"o":18.77,"t":"2024-12-02T05:00:00Z","v":340205,"vw":17.940471},{"c":17.28,"h":17.43,"l":16.3,"n":10141,"o":17.36,"t":"2024-12-03T05:00:00Z","v":457436,"vw":16.928411},{"c":18.09,"h":18.47,"l":17.257,"n":6104,"o":17.3,"t":"2024-12-04T05:00:00Z","v":257777,"vw":18.034322},{"c":18.37,"h":19.16,"l":18.21,"n":5291,"o":18.47,"t":"2024-12-05T05:00:00Z","v":208007,"vw":18.53102},{"c":20.09,"h":20.37,"l":18.55,"n":11314,"o":18.55,"t":"2024-12-06T05:00:00Z","v":1058978,"vw":19.870498},{"c":4.65,"h":5.75,"l":4.5,"n":57163,"o":5.65,"t":"2024-12-09T05:00:00Z","v":10202061,"vw":4.886459},{"c":4.47,"h":4.7,"l":4.23,"n":18002,"o":4.67,"t":"2024-12-10T05:00:00Z","v":2905344,"vw":4.457137},{"c":4.8,"h":4.97,"l":4.2591,"n":9856,"o":4.41,"t":"2024-12-11T05:00:00Z","v":1550526,"vw":4.642001},{"c":4.59,"h":4.82,"l":4.54,"n":4644,"o":4.73,"t":"2024-12-12T05:00:00Z","v":498400,"vw":4.662585},{"c":4.28,"h":4.7883,"l":4.24,"n":5782,"o":4.66,"t":"2024-12-13T05:00:00Z","v":660670,"vw":4.442835},{"c":4.14,"h":4.49,"l":4.11,"n":6530,"o":4.24,"t":"2024-12-16T05:00:00Z","v":699386,"vw":4.245149},{"c":4.1,"h":4.32,"l":3.85,"n":6232,"o":4.22,"t":"2024-12-17T05:00:00Z","v":936447,"vw":4.095238},{"c":4.3,"h":5.12,"l":3.97,"n":23511,"o":4.8,"t":"2024-12-18T05:00:00Z","v":4714861,"vw":4.335627},{"c":5.17,"h":5.39,"l":4.3416,"n":14173,"o":4.35,"t":"2024-12-19T05:00:00Z","v":2558429,"vw":5.00882},{"c":6.14,"h":6.74,"l":5.0101,"n":23063,"o":5.1,"t":"2024-12-20T05:00:00Z","v":4663753,"vw":6.090344},{"c":5.94,"h":7.15,"l":5.7721,"n":12445,"o":6.25,"t":"2024-12-23T05:00:00Z","v":1042600,"vw":6.360741},{"c":6.08,"h":6.18,"l":5.66,"n":4860,"o":5.9,"t":"2024-12-24T05:00:00Z","v":402717,"vw":5.991565},{"c":5.88,"h":6.47,"l":5.87,"n":6020,"o":6,"t":"2024-12-26T05:00:00Z","v":528714,"vw":6.044912},{"c":5.5,"h":5.88,"l":5.25,"n":4536,"o":5.88,"t":"2024-12-27T05:00:00Z","v":374761,"vw":5.531392},{"c":5.66,"h":5.91,"l":5.41,"n":4033,"o":5.48,"t":"2024-12-30T05:00:00Z","v":345084,"vw":5.698243},{"c":5.79,"h":5.96,"l":5.42,"n":4779,"o":5.64,"t":"2024-12-31T05:00:00Z","v":535104,"vw":5.74125},{"c":5.56,"h":6.02,"l":5.53,"n":4032,"o":5.89,"t":"2025-01-02T05:00:00Z","v":308663,"vw":5.674827},{"c":5.82,"h":6.01,"l":5.5,"n":5035,"o":5.57,"t":"2025-01-03T05:00:00Z","v":847263,"vw":5.705635},{"c":5.39,"h":5.99,"l":5.36,"n":3686,"o":5.92,"t":"2025-01-06T05:00:00Z","v":426326,"vw":5.521495},{"c":5.36,"h":5.64,"l":5.3,"n":3645,"o":5.45,"t":"2025-01-07T05:00:00Z","v":436868,"vw":5.414429},{"c":5.09,"h":5.3468,"l":4.79,"n":3339,"o":5.29,"t":"2025-01-08T05:00:00Z","v":276629,"vw":5.025746},{"c":4.94,"h":5.15,"l":4.81,"n":3069,"o":5,"t":"2025-01-10T05:00:00Z","v":367886,"vw":4.926684},{"c":4.7,"h":4.88,"l":4.58,"n":4902,"o":4.75,"t":"2025-01-13T05:00:00Z","v":519919,"vw":4.703759},{"c":4.64,"h":4.94,"l":4.55,"n":4121,"o":4.76,"t":"2025-01-14T05:00:00Z","v":385754,"vw":4.700537},{"c":4.9,"h":4.9982,"l":4.4,"n":3149,"o":4.7,"t":"2025-01-15T05:00:00Z","v":512188,"vw":4.578037},{"c":5.04,"h":5.19,"l":4.6815,"n":2655,"o":4.86,"t":"2025-01-16T05:00:00Z","v":194850,"vw":4.997438},{"c":5.14,"h":5.18,"l":4.97,"n":2174,"o":5.11,"t":"2025-01-17T05:00:00Z","v":215042,"vw":5.088434},{"c":5.33,"h":5.38,"l":4.83,"n":4079,"o":5.17,"t":"2025-01-21T05:00:00Z","v":254227,"vw":5.180833},{"c":5.11,"h":5.32,"l":5.0678,"n":2559,"o":5.28,"t":"2025-01-22T05:00:00Z","v":129142,"vw":5.172857},{"c":5.3,"h":5.41,"l":4.91,"n":2524,"o":4.91,"t":"2025-01-23T05:00:00Z","v":228588,"vw":5.249679},{"c":5.4,"h":5.45,"l":5.18,"n":3380,"o":5.39,"t":"2025-01-24T05:00:00Z","v":518900,"vw":5.362249},{"c":5.37,"h":5.44,"l":5.05,"n":4728,"o":5.17,"t":"2025-01-27T05:00:00Z","v":390042,"vw":5.343787},{"c":5.31,"h":5.385,"l":5.06,"n":3930,"o":5.37,"t":"2025-01-28T05:00:00Z","v":364945,"vw":5.2491},{"c":4.97,"h":5.43,"l":4.822,"n":3217,"o":5.33,"t":"2025-01-29T05:00:00Z","v":244400,"vw":5.014041},{"c":4.78,"h":5.05,"l":4.75,"n":3104,"o":5.05,"t":"2025-01-30T05:00:00Z","v":213620,"vw":4.805805},{"c":4.59,"h":4.89,"l":4.5,"n":4547,"o":4.78,"t":"2025-01-31T05:00:00Z","v":430312,"vw":4.686253},{"c":4.71,"h":4.76,"l":4.55,"n":3895,"o":4.64,"t":"2025-02-03T05:00:00Z","v":318013,"vw":4.666993},{"c":4.54,"h":4.77,"l":4.51,"n":3364,"o":4.7,"t":"2025-02-04T05:00:00Z","v":269921,"vw":4.576218},{"c":4.62,"h":4.68,"l":4.32,"n":3146,"o":4.6,"t":"2025-02-05T05:00:00Z","v":331273,"vw":4.532789},{"c":4.57,"h":4.67,"l":4.44,"n":1976,"o":4.67,"t":"2025-02-06T05:00:00Z","v":210070,"vw":4.552494},{"c":4.37,"h":4.68,"l":4.36,"n":2280,"o":4.68,"t":"2025-02-07T05:00:00Z","v":214761,"vw":4.401993},{"c":4.42,"h":4.54,"l":4.36,"n":1646,"o":4.36,"t":"2025-02-10T05:00:00Z","v":149854,"vw":4.428152},{"c":4.34,"h":4.47,"l":4.26,"n":1627,"o":4.37,"t":"2025-02-11T05:00:00Z","v":177892,"vw":4.319342},{"c":4.42,"h":4.45,"l":4.25,"n":1352,"o":4.29,"t":"2025-02-12T05:00:00Z","v":99838,"vw":4.363967},{"c":4.52,"h":4.57,"l":4.435,"n":1464,"o":4.49,"t":"2025-02-13T05:00:00Z","v":125289,"vw":4.49712},{"c":4.79,"h":4.8,"l":4.53,"n":1258,"o":4.53,"t":"2025-02-14T05:00:00Z","v":116421,"vw":4.700338},{"c":4.38,"h":4.8,"l":4.38,"n":2132,"o":4.8,"t":"2025-02-18T05:00:00Z","v":202374,"vw":4.549651},{"c":4.3,"h":4.44,"l":4.2104,"n":1592,"o":4.34,"t":"2025-02-19T05:00:00Z","v":160073,"vw":4.31227},{"c":4.4,"h":4.47,"l":4.19,"n":1250,"o":4.3,"t":"2025-02-20T05:00:00Z","v":117032,"vw":4.377862},{"c":4.5,"h":4.54,"l":4.41,"n":982,"o":4.48,"t":"2025-02-21T05:00:00Z","v":70451,"vw":4.489107},{"c":4.35,"h":4.5,"l":4.2,"n":1089,"o":4.5,"t":"2025-02-24T05:00:00Z","v":95770,"vw":4.350758},{"c":4.18,"h":4.44,"l":4.05,"n":2154,"o":4.44,"t":"2025-02-25T05:00:00Z","v":214470,"vw":4.133403},{"c":4.19,"h":4.25,"l":4.08,"n":1187,"o":4.18,"t":"2025-02-26T05:00:00Z","v":116263,"vw":4.172069},{"c":4.37,"h":4.55,"l":4.155,"n":3154,"o":4.18,"t":"2025-02-27T05:00:00Z","v":330273,"vw":4.399946},{"c":4.63,"h":4.66,"l":4.3601,"n":3786,"o":4.5,"t":"2025-02-28T05:00:00Z","v":309075,"vw":4.580568},{"c":4.32,"h":4.68,"l":4.23,"n":1784,"o":4.68,"t":"2025-03-03T05:00:00Z","v":156944,"vw":4.361904},{"c":4.47,"h":4.54,"l":4.23,"n":2020,"o":4.32,"t":"2025-03-04T05:00:00Z","v":216329,"vw":4.403339},{"c":4.42,"h":4.51,"l":4.31,"n":1477,"o":4.51,"t":"2025-03-05T05:00:00Z","v":106550,"vw":4.401472},{"c":4.49,"h":4.55,"l":4.32,"n":1548,"o":4.52,"t":"2025-03-06T05:00:00Z","v":132211,"vw":4.475094},{"c":4.55,"h":4.64,"l":4.4,"n":1591,"o":4.49,"t":"2025-03-07T05:00:00Z","v":133229,"vw":4.534548},{"c":4.33,"h":4.575,"l":4.215,"n":1204,"o":4.5,"t":"2025-03-10T04:00:00Z","v":106708,"vw":4.345446},{"c":4.4,"h":4.45,"l":4.275,"n":1487,"o":4.38,"t":"2025-03-11T04:00:00Z","v":100778,"vw":4.376253},{"c":4.4,"h":4.44,"l":4.31,"n":1421,"o":4.44,"t":"2025-03-12T04:00:00Z","v":96961,"vw":4.385589},{"c":4.2,"h":4.455,"l":4.12,"n":1262,"o":4.37,"t":"2025-03-13T04:00:00Z","v":105151,"vw":4.231858},{"c":4.35,"h":4.43,"l":4.23,"n":924,"o":4.23,"t":"2025-03-14T04:00:00Z","v":82757,"vw":4.345271},{"c":4.34,"h":4.4091,"l":4.21,"n":1657,"o":4.23,"t":"2025-03-17T04:00:00Z","v":88989,"vw":4.313532},{"c":4.25,"h":4.39,"l":4.22,"n":863,"o":4.34,"t":"2025-03-18T04:00:00Z","v":60400,"vw":4.291517},{"c":4.44,"h":4.47,"l":4.27,"n":1121,"o":4.27,"t":"2025-03-19T04:00:00Z","v":94731,"vw":4.401724},{"c":4.38,"h":4.49,"l":4.3373,"n":1171,"o":4.38,"t":"2025-03-20T04:00:00Z","v":81854,"vw":4.41181},{"c":4.49,"h":4.57,"l":4.24,"n":1437,"o":4.24,"t":"2025-03-21T04:00:00Z","v":115824,"vw":4.430732},{"c":4.54,"h":4.62,"l":4.31,"n":1851,"o":4.37,"t":"2025-03-24T04:00:00Z","v":164192,"vw":4.454044},{"c":4.28,"h":4.505,"l":4.16,"n":2892,"o":4.48,"t":"2025-03-25T04:00:00Z","v":576186,"vw":4.270926},{"c":3.99,"h":4.31,"l":3.9508,"n":2658,"o":4.3,"t":"2025-03-26T04:00:00Z","v":394906,"vw":4.01051},{"c":3.88,"h":4.04,"l":3.87,"n":2390,"o":4,"t":"2025-03-27T04:00:00Z","v":219042,"vw":3.918156},{"c":3.82,"h":3.91,"l":3.8,"n":2005,"o":3.85,"t":"2025-03-28T04:00:00Z","v":131682,"vw":3.840273},{"c":3.76,"h":3.867,"l":3.69,"n":2746,"o":3.83,"t":"2025-03-31T04:00:00Z","v":250910,"vw":3.746349},{"c":3.58,"h":3.76,"l":3.55,"n":2082,"o":3.76,"t":"2025-04-01T04:00:00Z","v":183835,"vw":3.618683},{"c":3.49,"h":3.58,"l":3.47,"n":2556,"o":3.55,"t":"2025-04-02T04:00:00Z","v":381166,"vw":3.525634},{"c":3.4,"h":3.49,"l":3.34,"n":3412,"o":3.43,"t":"2025-04-03T04:00:00Z","v":524743,"vw":3.411023},{"c":3.29,"h":3.335,"l":3.1678,"n":2565,"o":3.33,"t":"2025-04-04T04:00:00Z","v":634594,"vw":3.225003},{"c":3.22,"h":3.395,"l":3.0276,"n":3054,"o":3.15,"t":"2025-04-07T04:00:00Z","v":481596,"vw":3.133889},{"c":3.04,"h":3.35,"l":2.9918,"n":3025,"o":3.31,"t":"2025-04-08T04:00:00Z","v":304191,"vw":3.089831},{"c":3.15,"h":3.235,"l":2.88,"n":5152,"o":2.99,"t":"2025-04-09T04:00:00Z","v":1408280,"vw":3.063005},{"c":3.43,"h":3.45,"l":3.05,"n":3003,"o":3.2,"t":"2025-04-10T04:00:00Z","v":337273,"vw":3.184598},{"c":3.68,"h":3.76,"l":3.38,"n":2339,"o":3.42,"t":"2025-04-11T04:00:00Z","v":263687,"vw":3.639965},{"c":3.74,"h":3.82,"l":3.62,"n":2345,"o":3.77,"t":"2025-04-14T04:00:00Z","v":231296,"vw":3.749255},{"c":3.75,"h":3.8,"l":3.65,"n":2403,"o":3.77,"t":"2025-04-15T04:00:00Z","v":210917,"vw":3.726987},{"c":3.75,"h":3.84,"l":3.635,"n":1926,"o":3.75,"t":"2025-04-16T04:00:00Z","v":222761,"vw":3.757043},{"c":3.87,"h":3.95,"l":3.66,"n":3705,"o":3.75,"t":"2025-04-17T04:00:00Z","v":273549,"vw":3.861758},{"c":4.02,"h":4.0601,"l":3.8,"n":3536,"o":3.83,"t":"2025-04-21T04:00:00Z","v":369939,"vw":3.98121},{"c":4.2,"h":4.25,"l":3.975,"n":3484,"o":4,"t":"2025-04-22T04:00:00Z","v":251673,"vw":4.14243},{"c":4.13,"h":4.26,"l":4.105,"n":2502,"o":4.21,"t":"2025-04-23T04:00:00Z","v":182478,"vw":4.172098},{"c":4.2,"h":4.245,"l":4.11,"n":2649,"o":4.11,"t":"2025-04-24T04:00:00Z","v":154896,"vw":4.181071},{"c":4.23,"h":4.23,"l":4,"n":3054,"o":4.19,"t":"2025-04-25T04:00:00Z","v":524334,"vw":4.19135},{"c":4.38,"h":4.48,"l":4.18,"n":2131,"o":4.21,"t":"2025-04-28T04:00:00Z","v":313802,"vw":4.361999},{"c":4.33,"h":4.405,"l":4.28,"n":2802,"o":4.38,"t":"2025-04-29T04:00:00Z","v":230566,"vw":4.35805},{"c":4.2,"h":4.335,"l":4.08,"n":3208,"o":4.31,"t":"2025-04-30T04:00:00Z","v":194071,"vw":4.159649},{"c":4.14,"h":4.3,"l":4.05,"n":2381,"o":4.3,"t":"2025-05-01T04:00:00Z","v":173945,"vw":4.177683},{"c":4.19,"h":4.27,"l":4.16,"n":3080,"o":4.16,"t":"2025-05-02T04:00:00Z","v":409796,"vw":4.208201},{"c":4.15,"h":4.2,"l":4.05,"n":2786,"o":4.19,"t":"2025-05-05T04:00:00Z","v":115132,"vw":4.155732},{"c":3.95,"h":4.14,"l":3.93,"n":2447,"o":4.1,"t":"2025-05-06T04:00:00Z","v":166229,"vw":3.986708},{"c":4.06,"h":4.07,"l":3.8,"n":3024,"o":3.98,"t":"2025-05-07T04:00:00Z","v":175259,"vw":3.956757},{"c":4.11,"h":4.17,"l":3.95,"n":1879,"o":4.1,"t":"2025-05-08T04:00:00Z","v":128168,"vw":4.080271},{"c":4.04,"h":4.17,"l":3.94,"n":2030,"o":4.1,"t":"2025-05-09T04:00:00Z","v":114684,"vw":4.044877},{"c":4.07,"h":4.19,"l":4,"n":2420,"o":4.18,"t":"2025-05-12T04:00:00Z","v":129784,"vw":4.070026},{"c":3.99,"h":4.1,"l":3.88,"n":2788,"o":4.1,"t":"2025-05-13T04:00:00Z","v":149299,"vw":3.951777},{"c":3.76,"h":3.98,"l":3.755,"n":2851,"o":3.98,"t":"2025-05-14T04:00:00Z","v":164164,"vw":3.82623},{"c":3.82,"h":3.97,"l":3.67,"n":2940,"o":3.76,"t":"2025-05-15T04:00:00Z","v":151366,"vw":3.753444},{"c":3.94,"h":3.9786,"l":3.8,"n":3244,"o":3.87,"t":"2025-05-16T04:00:00Z","v":155246,"vw":3.914368},{"c":3.94,"h":3.96,"l":3.83,"n":2633,"o":3.88,"t":"2025-05-19T04:00:00Z","v":118016,"vw":3.904632},{"c":4.11,"h":4.17,"l":3.9,"n":1433,"o":3.92,"t":"2025-05-20T04:00:00Z","v":77085,"vw":4.075113},{"c":3.9,"h":4.12,"l":3.895,"n":1692,"o":4.07,"t":"2025-05-21T04:00:00Z","v":347710,"vw":3.982957},{"c":4.04,"h":4.04,"l":3.85,"n":2414,"o":3.9,"t":"2025-05-22T04:00:00Z","v":143375,"vw":3.956468},{"c":4.06,"h":4.085,"l":3.97,"n":2424,"o":3.97,"t":"2025-05-23T04:00:00Z","v":97518,"vw":4.044284},{"c":3.95,"h":4.13,"l":3.91,"n":2789,"o":4.1,"t":"2025-05-27T04:00:00Z","v":183359,"vw":3.999461},{"c":3.98,"h":4.02,"l":3.79,"n":3179,"o":3.91,"t":"2025-05-28T04:00:00Z","v":500338,"vw":3.911851},{"c":3.98,"h":4.02,"l":3.94,"n":3058,"o":3.95,"t":"2025-05-29T04:00:00Z","v":131187,"vw":3.996506},{"c":3.96,"h":4.055,"l":3.88,"n":1846,"o":3.98,"t":"2025-05-30T04:00:00Z","v":141631,"vw":3.982438},{"c":4.05,"h":4.11,"l":3.95,"n":3112,"o":4.02,"t":"2025-06-02T04:00:00Z","v":194698,"vw":4.041449},{"c":3.99,"h":4.08,"l":3.945,"n":4542,"o":4.01,"t":"2025-06-03T04:00:00Z","v":1001319,"vw":4.000494},{"c":4.27,"h":4.38,"l":3.93,"n":7781,"o":4.06,"t":"2025-06-04T04:00:00Z","v":1711882,"vw":4.130039},{"c":4.44,"h":4.589,"l":4.275,"n":5171,"o":4.32,"t":"2025-06-05T04:00:00Z","v":551990,"vw":4.450549},{"c":4.45,"h":4.69,"l":4.45,"n":4964,"o":4.55,"t":"2025-06-06T04:00:00Z","v":286072,"vw":4.575387},{"c":4.3,"h":4.525,"l":4.26,"n":2726,"o":4.48,"t":"2025-06-09T04:00:00Z","v":157423,"vw":4.340921},{"c":4.38,"h":4.49,"l":4.32,"n":2572,"o":4.35,"t":"2025-06-10T04:00:00Z","v":161380,"vw":4.422441},{"c":4.44,"h":4.48,"l":4.35,"n":2335,"o":4.4,"t":"2025-06-11T04:00:00Z","v":162887,"vw":4.431064},{"c":4.49,"h":4.56,"l":4.425,"n":1847,"o":4.43,"t":"2025-06-12T04:00:00Z","v":147642,"vw":4.504036},{"c":4.52,"h":4.7,"l":4.36,"n":2946,"o":4.37,"t":"2025-06-13T04:00:00Z","v":261344,"vw":4.58943},{"c":4.38,"h":4.6199,"l":4.37,"n":2069,"o":4.53,"t":"2025-06-16T04:00:00Z","v":134684,"vw":4.473273},{"c":4.35,"h":4.54,"l":4.25,"n":4381,"o":4.54,"t":"2025-06-17T04:00:00Z","v":546889,"vw":4.354346},{"c":4.39,"h":4.45,"l":4.31,"n":2437,"o":4.34,"t":"2025-06-18T04:00:00Z","v":356701,"vw":4.384309},{"c":4.34,"h":4.47,"l":4.18,"n":2425,"o":4.39,"t":"2025-06-20T04:00:00Z","v":444300,"vw":4.334473},{"c":4.34,"h":4.365,"l":4.14,"n":3418,"o":4.3,"t":"2025-06-23T04:00:00Z","v":386307,"vw":4.304531},{"c":4.48,"h":4.57,"l":4.27,"n":4186,"o":4.3,"t":"2025-06-24T04:00:00Z","v":498235,"vw":4.472363},{"c":4.28,"h":4.445,"l":4.28,"n":2467,"o":4.42,"t":"2025-06-25T04:00:00Z","v":146978,"vw":4.317812},{"c":4.36,"h":4.4188,"l":4.2,"n":2482,"o":4.2,"t":"2025-06-26T04:00:00Z","v":161895,"vw":4.337657},{"c":4.2,"h":4.4,"l":4.16,"n":3251,"o":4.32,"t":"2025-06-27T04:00:00Z","v":1856293,"vw":4.205351},{"c":4.13,"h":4.2,"l":4.11,"n":2452,"o":4.2,"t":"2025-06-30T04:00:00Z","v":162433,"vw":4.156982},{"c":4.13,"h":4.25,"l":4.065,"n":1878,"o":4.12,"t":"2025-07-01T04:00:00Z","v":116002,"vw":4.135957},{"c":4.24,"h":4.3,"l":4.135,"n":1823,"o":4.14,"t":"2025-07-02T04:00:00Z","v":126411,"vw":4.237631},{"c":4.28,"h":4.29,"l":4.18,"n":1425,"o":4.22,"t":"2025-07-03T04:00:00Z","v":100790,"vw":4.230839},{"c":4.18,"h":4.23,"l":4.15,"n":2181,"o":4.23,"t":"2025-07-07T04:00:00Z","v":90023,"vw":4.182344},{"c":4.39,"h":4.42,"l":4.16,"n":2407,"o":4.21,"t":"2025-07-08T04:00:00Z","v":211158,"vw":4.35287},{"c":4.63,"h":4.64,"l":4.41,"n":2097,"o":4.41,"t":"2025-07-09T04:00:00Z","v":171350,"vw":4.547819},{"c":4.68,"h":4.69,"l":4.53,"n":1456,"o":4.57,"t":"2025-07-10T04:00:00Z","v":145838,"vw":4.637739},{"c":4.56,"h":4.73,"l":4.55,"n":1711,"o":4.63,"t":"2025-07-11T04:00:00Z","v":195949,"vw":4.634694},{"c":4.63,"h":4.66,"l":4.5,"n":1531,"o":4.51,"t":"2025-07-14T04:00:00Z","v":118121,"vw":4.599318},{"c":4.52,"h":4.725,"l":4.47,"n":1780,"o":4.62,"t":"2025-07-15T04:00:00Z","v":146243,"vw":4.549738},{"c":4.63,"h":4.64,"l":4.5,"n":1139,"o":4.52,"t":"2025-07-16T04:00:00Z","v":74675,"vw":4.598194},{"c":4.8,"h":4.82,"l":4.585,"n":2145,"o":4.62,"t":"2025-07-17T04:00:00Z","v":123368,"vw":4.753522},{"c":4.63,"h":4.89,"l":4.62,"n":1675,"o":4.83,"t":"2025-07-18T04:00:00Z","v":82938,"vw":4.68789},{"c":4.6,"h":4.71,"l":4.5669,"n":1727,"o":4.58,"t":"2025-07-21T04:00:00Z","v":81662,"vw":4.621697},{"c":4.76,"h":4.775,"l":4.5,"n":2060,"o":4.5,"t":"2025-07-22T04:00:00Z","v":111257,"vw":4.713785},{"c":4.85,"h":4.85,"l":4.7,"n":1600,"o":4.7,"t":"2025-07-23T04:00:00Z","v":86700,"vw":4.800294},{"c":4.7,"h":4.84,"l":4.66,"n":1630,"o":4.8,"t":"2025-07-24T04:00:00Z","v":134423,"vw":4.738232},{"c":4.62,"h":4.7,"l":4.52,"n":1145,"o":4.65,"t":"2025-07-25T04:00:00Z","v":68119,"vw":4.591542},{"c":4.53,"h":4.71,"l":4.525,"n":1457,"o":4.59,"t":"2025-07-28T04:00:00Z","v":94407,"vw":4.581772},{"c":4.48,"h":4.5775,"l":4.41,"n":1872,"o":4.53,"t":"2025-07-29T04:00:00Z","v":85780,"vw":4.46924},{"c":4.42,"h":4.59,"l":4.34,"n":1355,"o":4.5,"t":"2025-07-30T04:00:00Z","v":63385,"vw":4.427459},{"c":4.4,"h":4.485,"l":4.38,"n":1291,"o":4.44,"t":"2025-07-31T04:00:00Z","v":77566,"vw":4.420191},{"c":4.12,"h":4.43,"l":4.11,"n":4697,"o":4.36,"t":"2025-08-01T04:00:00Z","v":324137,"vw":4.189446},{"c":4.42,"h":4.43,"l":4.12,"n":1932,"o":4.15,"t":"2025-08-04T04:00:00Z","v":92480,"vw":4.306875},{"c":4.44,"h":4.455,"l":4.35,"n":1529,"o":4.42,"t":"2025-08-05T04:00:00Z","v":71296,"vw":4.418691},{"c":4.33,"h":4.49,"l":4.307,"n":777,"o":4.42,"t":"2025-08-06T04:00:00Z","v":37088,"vw":4.338593},{"c":4.32,"h":4.43,"l":4.2624,"n":1330,"o":4.41,"t":"2025-08-07T04:00:00Z","v":58489,"vw":4.333016},{"c":4.33,"h":4.35,"l":4.2702,"n":1309,"o":4.34,"t":"2025-08-08T04:00:00Z","v":44756,"vw":4.314858},{"c":4.34,"h":4.36,"l":4.25,"n":1227,"o":4.31,"t":"2025-08-11T04:00:00Z","v":67070,"vw":4.310332},{"c":4.48,"h":4.5,"l":4.33,"n":1769,"o":4.34,"t":"2025-08-12T04:00:00Z","v":91996,"vw":4.444193},{"c":4.56,"h":4.58,"l":4.47,"n":1191,"o":4.48,"t":"2025-08-13T04:00:00Z","v":103249,"vw":4.53547},{"c":4.46,"h":4.52,"l":4.43,"n":982,"o":4.5,"t":"2025-08-14T04:00:00Z","v":54841,"vw":4.470033},{"c":4.55,"h":4.6,"l":4.4,"n":3517,"o":4.5,"t":"2025-08-15T04:00:00Z","v":197284,"vw":4.483421},{"c":4.52,"h":4.6508,"l":4.48,"n":990,"o":4.5,"t":"2025-08-18T04:00:00Z","v":59317,"vw":4.551631},{"c":4.42,"h":4.56,"l":4.38,"n":710,"o":4.5,"t":"2025-08-19T04:00:00Z","v":54823,"vw":4.439201},{"c":4.44,"h":4.479,"l":4.385,"n":906,"o":4.4,"t":"2025-08-20T04:00:00Z","v":50234,"vw":4.427046},{"c":4.5,"h":4.52,"l":4.44,"n":692,"o":4.5,"t":"2025-08-21T04:00:00Z","v":43071,"vw":4.494719},{"c":4.61,"h":4.65,"l":4.48,"n":1807,"o":4.5,"t":"2025-08-22T04:00:00Z","v":107724,"vw":4.600599},{"c":4.51,"h":4.59,"l":4.485,"n":1274,"o":4.58,"t":"2025-08-25T04:00:00Z","v":60391,"vw":4.528856},{"c":4.61,"h":4.61,"l":4.42,"n":699,"o":4.5,"t":"2025-08-26T04:00:00Z","v":42602,"vw":4.571587},{"c":4.74,"h":4.81,"l":4.64,"n":1210,"o":4.64,"t":"2025-08-27T04:00:00Z","v":94616,"vw":4.716629},{"c":4.8,"h":4.8606,"l":4.71,"n":1799,"o":4.76,"t":"2025-08-28T04:00:00Z","v":131352,"vw":4.809899},{"c":4.93,"h":5.1,"l":4.785,"n":11678,"o":4.86,"t":"2025-08-29T04:00:00Z","v":1093546,"vw":4.944115},{"c":4.65,"h":4.9,"l":4.64,"n":2720,"o":4.9,"t":"2025-09-02T04:00:00Z","v":255297,"vw":4.719484},{"c":4.74,"h":4.935,"l":4.64,"n":1629,"o":4.64,"t":"2025-09-03T04:00:00Z","v":143789,"vw":4.71395},{"c":4.71,"h":4.78,"l":4.55,"n":1940,"o":4.78,"t":"2025-09-04T04:00:00Z","v":110688,"vw":4.638241},{"c":4.751,"h":4.79,"l":4.58,"n":2163,"o":4.71,"t":"2025-09-05T04:00:00Z","v":149175,"vw":4.692524},{"c":5.09,"h":5.09,"l":4.745,"n":3315,"o":4.83,"t":"2025-09-08T04:00:00Z","v":238659,"vw":4.944414},{"c":4.98,"h":5.085,"l":4.92,"n":1912,"o":5.07,"t":"2025-09-09T04:00:00Z","v":114776,"vw":4.992094},{"c":4.82,"h":5.075,"l":4.82,"n":2002,"o":4.98,"t":"2025-09-10T04:00:00Z","v":154441,"vw":4.938099},{"c":4.91,"h":4.99,"l":4.8,"n":2049,"o":4.8,"t":"2025-09-11T04:00:00Z","v":136620,"vw":4.901622},{"c":4.8,"h":4.9,"l":4.76,"n":1198,"o":4.89,"t":"2025-09-12T04:00:00Z","v":86988,"vw":4.82434},{"c":4.8,"h":4.95,"l":4.7,"n":3015,"o":4.85,"t":"2025-09-15T04:00:00Z","v":373650,"vw":4.806111},{"c":4.9,"h":4.95,"l":4.68,"n":2699,"o":4.78,"t":"2025-09-16T04:00:00Z","v":163740,"vw":4.853985},{"c":5,"h":5.11,"l":4.84,"n":3660,"o":4.85,"t":"2025-09-17T04:00:00Z","v":194283,"vw":5.012273},{"c":5.22,"h":5.28,"l":5.03,"n":2818,"o":5.08,"t":"2025-09-18T04:00:00Z","v":206847,"vw":5.203947},{"c":4.9,"h":5.29,"l":4.88,"n":3219,"o":5.22,"t":"2025-09-19T04:00:00Z","v":700303,"vw":4.955884},{"c":5.11,"h":5.15,"l":4.8775,"n":1886,"o":4.95,"t":"2025-09-22T04:00:00Z","v":113586,"vw":5.079232},{"c":4.94,"h":5.21,"l":4.9,"n":2326,"o":5.11,"t":"2025-09-23T04:00:00Z","v":89407,"vw":4.969476},{"c":5.31,"h":5.34,"l":4.94,"n":3635,"o":4.94,"t":"2025-09-24T04:00:00Z","v":256301,"vw":5.234094},{"c":5.22,"h":5.27,"l":5.1,"n":1956,"o":5.27,"t":"2025-09-25T04:00:00Z","v":117276,"vw":5.192064},{"c":5.42,"h":5.45,"l":5.15,"n":2481,"o":5.22,"t":"2025-09-26T04:00:00Z","v":144874,"vw":5.351912},{"c":5.45,"h":5.49,"l":5.325,"n":1479,"o":5.49,"t":"2025-09-29T04:00:00Z","v":73998,"vw":5.402717},{"c":5.88,"h":5.94,"l":5.5,"n":3936,"o":5.5,"t":"2025-09-30T04:00:00Z","v":210788,"vw":5.769444},{"c":5.92,"h":6,"l":5.76,"n":2612,"o":5.86,"t":"2025-10-01T04:00:00Z","v":148779,"vw":5.9073},{"c":5.9,"h":5.94,"l":5.63,"n":2557,"o":5.94,"t":"2025-10-02T04:00:00Z","v":180364,"vw":5.808423},{"c":5.61,"h":5.83,"l":5.545,"n":2634,"o":5.82,"t":"2025-10-03T04:00:00Z","v":220164,"vw":5.697941},{"c":5.63,"h":5.8,"l":5.62,"n":2182,"o":5.64,"t":"2025-10-06T04:00:00Z","v":106216,"vw":5.677115},{"c":5.6,"h":5.7,"l":5.5,"n":2234,"o":5.65,"t":"2025-10-07T04:00:00Z","v":140059,"vw":5.563602},{"c":5.67,"h":5.76,"l":5.35,"n":2054,"o":5.65,"t":"2025-10-08T04:00:00Z","v":188660,"vw":5.656512},{"c":5.45,"h":5.65,"l":5.42,"n":1587,"o":5.65,"t":"2025-10-09T04:00:00Z","v":110625,"vw":5.49092},{"c":5.35,"h":5.46,"l":5.245,"n":4331,"o":5.46,"t":"2025-10-10T04:00:00Z","v":505820,"vw":5.284722},{"c":5.5,"h":5.62,"l":5.36,"n":2945,"o":5.39,"t":"2025-10-13T04:00:00Z","v":100773,"vw":5.485206},{"c":5.51,"h":5.6,"l":5.32,"n":2241,"o":5.5,"t":"2025-10-14T04:00:00Z","v":141174,"vw":5.531361},{"c":5.69,"h":5.73,"l":5.53,"n":1832,"o":5.53,"t":"2025-10-15T04:00:00Z","v":203085,"vw":5.682208},{"c":5.11,"h":5.74,"l":5.05,"n":4660,"o":5.72,"t":"2025-10-16T04:00:00Z","v":378604,"vw":5.168256},{"c":5.18,"h":5.24,"l":5.04,"n":1620,"o":5.07,"t":"2025-10-17T04:00:00Z","v":104058,"vw":5.138782},{"c":5.36,"h":5.52,"l":5.26,"n":2278,"o":5.26,"t":"2025-10-20T04:00:00Z","v":245710,"vw":5.40424},{"c":5.3,"h":5.52,"l":5.26,"n":3506,"o":5.36,"t":"2025-10-21T04:00:00Z","v":368293,"vw":5.328512},{"c":6.05,"h":6.11,"l":5.65,"n":16351,"o":5.69,"t":"2025-10-22T04:00:00Z","v":2277725,"vw":5.997116},{"c":7.95,"h":8.6,"l":7.75,"n":39392,"o":8,"t":"2025-10-23T04:00:00Z","v":5153965,"vw":8.141805},{"c":7.6,"h":8.05,"l":7.33,"n":9115,"o":8,"t":"2025-10-24T04:00:00Z","v":771179,"vw":7.665744},{"c":7.63,"h":7.69,"l":7.245,"n":4654,"o":7.67,"t":"2025-10-27T04:00:00Z","v":336960,"vw":7.51821},{"c":7.89,"h":7.94,"l":7.42,"n":5465,"o":7.56,"t":"2025-10-28T04:00:00Z","v":297216,"vw":7.775684},{"c":7.68,"h":8.0067,"l":7.49,"n":3545,"o":8,"t":"2025-10-29T04:00:00Z","v":294978,"vw":7.716925},{"c":7.73,"h":8.15,"l":7.66,"n":5248,"o":7.68,"t":"2025-10-30T04:00:00Z","v":429270,"vw":7.884462},{"c":7.57,"h":7.87,"l":7.52,"n":3447,"o":7.8,"t":"2025-10-31T04:00:00Z","v":278102,"vw":7.649425},{"c":7.42,"h":7.574,"l":7.09,"n":7536,"o":7.49,"t":"2025-11-03T05:00:00Z","v":666037,"vw":7.286672},{"c":7.47,"h":7.68,"l":7.2929,"n":4677,"o":7.38,"t":"2025-11-04T05:00:00Z","v":388867,"vw":7.52181},{"c":7.5,"h":7.8799,"l":7.3001,"n":4905,"o":7.55,"t":"2025-11-05T05:00:00Z","v":244328,"vw":7.472392},{"c":7.47,"h":7.66,"l":7.31,"n":4486,"o":7.49,"t":"2025-11-06T05:00:00Z","v":175216,"vw":7.472282},{"c":7.26,"h":7.41,"l":6.75,"n":6960,"o":7.27,"t":"2025-11-07T05:00:00Z","v":485012,"vw":7.044487},{"c":7.49,"h":7.52,"l":7.33,"n":4127,"o":7.34,"t":"2025-11-10T05:00:00Z","v":169372,"vw":7.457807},{"c":7.83,"h":7.87,"l":7.42,"n":4023,"o":7.52,"t":"2025-11-11T05:00:00Z","v":176397,"vw":7.719061},{"c":8.01,"h":8.1353,"l":7.785,"n":4702,"o":7.87,"t":"2025-11-12T05:00:00Z","v":252550,"vw":7.998291},{"c":7.72,"h":8.075,"l":7.675,"n":4267,"o":7.91,"t":"2025-11-13T05:00:00Z","v":213791,"vw":7.880477},{"c":7.8,"h":8,"l":7.6,"n":2675,"o":7.745,"t":"2025-11-14T05:00:00Z","v":130261,"vw":7.83088},{"c":8.31,"h":8.355,"l":7.84,"n":5831,"o":7.87,"t":"2025-11-17T05:00:00Z","v":289096,"vw":8.204601},{"c":8.25,"h":8.3672,"l":8.1,"n":4434,"o":8.215,"t":"2025-11-18T05:00:00Z","v":200110,"vw":8.25947},{"c":8.24,"h":8.33,"l":8.12,"n":3662,"o":8.17,"t":"2025-11-19T05:00:00Z","v":163408,"vw":8.211077},{"c":8.59,"h":8.98,"l":8.285,"n":4712,"o":8.29,"t":"2025-11-20T05:00:00Z","v":262032,"vw":8.723253},{"c":8.65,"h":8.99,"l":8.44,"n":3516,"o":8.59,"t":"2025-11-21T05:00:00Z","v":190390,"vw":8.732215},{"c":9.14,"h":9.33,"l":8.65,"n":5060,"o":8.74,"t":"2025-11-24T05:00:00Z","v":312750,"vw":9.145456},{"c":9,"h":9.22,"l":8.91,"n":4484,"o":9.1,"t":"2025-11-25T05:00:00Z","v":219878,"vw":9.0222},{"c":9.35,"h":9.35,"l":9.03,"n":4809,"o":9.05,"t":"2025-11-26T05:00:00Z","v":348971,"vw":9.221896},{"c":9.49,"h":9.62,"l":9.36,"n":2615,"o":9.37,"t":"2025-11-28T05:00:00Z","v":104586,"vw":9.466485},{"c":8.93,"h":9.36,"l":8.9,"n":4577,"o":9.36,"t":"2025-12-01T05:00:00Z","v":207883,"vw":9.05055},{"c":8.49,"h":8.93,"l":8.46,"n":3825,"o":8.89,"t":"2025-12-02T05:00:00Z","v":172876,"vw":8.60445},{"c":9.22,"h":9.315,"l":8.49,"n":3329,"o":8.5,"t":"2025-12-03T05:00:00Z","v":235913,"vw":9.106203},{"c":10.5,"h":11.05,"l":9.85,"n":12672,"o":10.02,"t":"2025-12-04T05:00:00Z","v":1151791,"vw":10.384938},{"c":11.61,"h":11.63,"l":10.235,"n":8938,"o":10.44,"t":"2025-12-05T05:00:00Z","v":722455,"vw":11.045098},{"c":11.83,"h":11.96,"l":11.05,"n":7273,"o":11.35,"t":"2025-12-08T05:00:00Z","v":443827,"vw":11.75875},{"c":12.06,"h":12.295,"l":11.49,"n":7013,"o":11.74,"t":"2025-12-09T05:00:00Z","v":449788,"vw":12.066584},{"c":12.68,"h":12.8,"l":12.03,"n":6832,"o":12.13,"t":"2025-12-10T05:00:00Z","v":412056,"vw":12.564517},{"c":12.75,"h":13.1,"l":12,"n":9158,"o":12.75,"t":"2025-12-11T05:00:00Z","v":1932803,"vw":12.799754},{"c":12.88,"h":13.0554,"l":12.55,"n":5825,"o":12.72,"t":"2025-12-12T05:00:00Z","v":327653,"vw":12.912094},{"c":12.46,"h":13.05,"l":12.3,"n":5265,"o":12.98,"t":"2025-12-15T05:00:00Z","v":560051,"vw":12.581538},{"c":12.51,"h":12.74,"l":12.0004,"n":4577,"o":12.29,"t":"2025-12-16T05:00:00Z","v":224119,"vw":12.412191},{"c":12.3,"h":12.9899,"l":12.26,"n":4297,"o":12.5,"t":"2025-12-17T05:00:00Z","v":179326,"vw":12.495326},{"c":12.38,"h":12.75,"l":12.2741,"n":5644,"o":12.45,"t":"2025-12-18T05:00:00Z","v":178325,"vw":12.459346},{"c":13.39,"h":13.408,"l":12.3582,"n":8426,"o":12.41,"t":"2025-12-19T05:00:00Z","v":1151283,"vw":13.280775},{"c":13.58,"h":13.68,"l":13.075,"n":5194,"o":13.55,"t":"2025-12-22T05:00:00Z","v":265465,"vw":13.461868},{"c":13.21,"h":13.59,"l":12.932,"n":5562,"o":13.59,"t":"2025-12-23T05:00:00Z","v":309118,"vw":13.196268},{"c":14.08,"h":14.46,"l":13.38,"n":3788,"o":13.38,"t":"2025-12-24T05:00:00Z","v":196868,"vw":14.133967},{"c":13.88,"h":14.07,"l":13.655,"n":3360,"o":14.05,"t":"2025-12-26T05:00:00Z","v":154982,"vw":13.883713},{"c":13.84,"h":14.02,"l":13.5192,"n":4068,"o":13.94,"t":"2025-12-29T05:00:00Z","v":231905,"vw":13.776834},{"c":13.63,"h":13.97,"l":13.57,"n":3534,"o":13.83,"t":"2025-12-30T05:00:00Z","v":158715,"vw":13.692906},{"c":13.23,"h":13.7,"l":13.11,"n":3670,"o":13.56,"t":"2025-12-31T05:00:00Z","v":465948,"vw":13.252477},{"c":12.83,"h":13.604,"l":12.53,"n":7165,"o":13.41,"t":"2026-01-02T05:00:00Z","v":340713,"vw":12.833175},{"c":12.62,"h":12.97,"l":11.8665,"n":9203,"o":12.77,"t":"2026-01-05T05:00:00Z","v":636385,"vw":12.280018},{"c":15.41,"h":16.18,"l":12.31,"n":25833,"o":12.7,"t":"2026-01-06T05:00:00Z","v":2370665,"vw":14.912962},{"c":14.91,"h":16.4301,"l":14.63,"n":20699,"o":16.14,"t":"2026-01-07T05:00:00Z","v":1513691,"vw":15.382767},{"c":13.92,"h":15.084,"l":13.91,"n":7257,"o":14.62,"t":"2026-01-08T05:00:00Z","v":499905,"vw":14.41177},{"c":14.03,"h":14.39,"l":13.66,"n":7803,"o":13.97,"t":"2026-01-09T05:00:00Z","v":420893,"vw":14.017066},{"c":17.85,"h":17.9,"l":14.905,"n":17970,"o":15,"t":"2026-01-12T05:00:00Z","v":1901934,"vw":16.644037},{"c":20.69,"h":21.18,"l":16.4,"n":22155,"o":17.85,"t":"2026-01-13T05:00:00Z","v":1884168,"vw":19.620783},{"c":22.92,"h":23.6,"l":20.38,"n":17166,"o":20.38,"t":"2026-01-14T05:00:00Z","v":1055915,"vw":22.76584},{"c":21.51,"h":24,"l":21.43,"n":14897,"o":22.92,"t":"2026-01-15T05:00:00Z","v":889726,"vw":22.432495},{"c":20.16,"h":21.27,"l":19.72,"n":14259,"o":21.27,"t":"2026-01-16T05:00:00Z","v":1057558,"vw":20.18129},{"c":21.32,"h":21.33,"l":19.06,"n":13170,"o":19.38,"t":"2026-01-20T05:00:00Z","v":829980,"vw":20.531334},{"c":20.12,"h":21.53,"l":19.185,"n":12662,"o":20.13,"t":"2026-01-21T05:00:00Z","v":836574,"vw":20.220446},{"c":18.9,"h":20.02,"l":18.46,"n":27750,"o":20.02,"t":"2026-01-22T05:00:00Z","v":2630934,"vw":19.060643},{"c":18.81,"h":18.96,"l":18.37,"n":13074,"o":18.75,"t":"2026-01-23T05:00:00Z","v":988431,"vw":18.669733},{"c":18.27,"h":18.84,"l":18.2,"n":10680,"o":18.81,"t":"2026-01-26T05:00:00Z","v":709297,"vw":18.436635},{"c":19.6,"h":19.8,"l":18.32,"n":14741,"o":19.44,"t":"2026-01-27T05:00:00Z","v":1141105,"vw":19.155014},{"c":19.51,"h":19.88,"l":19.21,"n":6184,"o":19.7,"t":"2026-01-28T05:00:00Z","v":376088,"vw":19.634516},{"c":19.1,"h":19.77,"l":18.82,"n":7149,"o":19.49,"t":"2026-01-29T05:00:00Z","v":362563,"vw":19.096227},{"c":18.99,"h":19.83,"l":18.7,"n":8556,"o":19.05,"t":"2026-01-30T05:00:00Z","v":580829,"vw":19.14799},{"c":20.1,"h":20.65,"l":18.75,"n":10304,"o":18.75,"t":"2026-02-02T05:00:00Z","v":724640,"vw":20.052591},{"c":19.91,"h":20.659,"l":19.466,"n":7210,"o":20.24,"t":"2026-02-03T05:00:00Z","v":382647,"vw":20.015649},{"c":20.15,"h":20.3927,"l":19.22,"n":9231,"o":20.3,"t":"2026-02-04T05:00:00Z","v":444073,"vw":19.855021},{"c":19.98,"h":21.5,"l":19.86,"n":12679,"o":20.08,"t":"2026-02-05T05:00:00Z","v":1013765,"vw":20.726364},{"c":20.73,"h":21.17,"l":19.54,"n":10713,"o":20.22,"t":"2026-02-06T05:00:00Z","v":838044,"vw":20.260119},{"c":20.51,"h":21.4346,"l":19.42,"n":7516,"o":21.42,"t":"2026-02-09T05:00:00Z","v":452225,"vw":20.40438},{"c":20.19,"h":21,"l":19.9,"n":6009,"o":20.8,"t":"2026-02-10T05:00:00Z","v":309117,"vw":20.293947},{"c":19.99,"h":20.25,"l":19.31,"n":7086,"o":20.19,"t":"2026-02-11T05:00:00Z","v":503311,"vw":19.888139},{"c":19.94,"h":20.75,"l":19.4,"n":8354,"o":20.53,"t":"2026-02-12T05:00:00Z","v":528750,"vw":19.806373},{"c":19.57,"h":21.2075,"l":19.55,"n":13654,"o":20.03,"t":"2026-02-13T05:00:00Z","v":1387127,"vw":20.429701},{"c":19.63,"h":20.1047,"l":19.03,"n":7742,"o":19.7,"t":"2026-02-17T05:00:00Z","v":392014,"vw":19.601429},{"c":19.59,"h":22.5,"l":19.48,"n":12870,"o":21.4,"t":"2026-02-18T05:00:00Z","v":1120934,"vw":20.617365},{"c":20.14,"h":20.4099,"l":19.16,"n":9334,"o":19.46,"t":"2026-02-19T05:00:00Z","v":620489,"vw":20.009021},{"c":20.51,"h":20.97,"l":19.5,"n":8569,"o":20.13,"t":"2026-02-20T05:00:00Z","v":576520,"vw":20.285646},{"c":21.35,"h":21.91,"l":20.53,"n":10004,"o":20.53,"t":"2026-02-23T05:00:00Z","v":422643,"vw":21.378815},{"c":21.56,"h":21.83,"l":21,"n":8556,"o":21.5,"t":"2026-02-24T05:00:00Z","v":314011,"vw":21.476584},{"c":22.14,"h":23,"l":21.77,"n":8562,"o":22.5,"t":"2026-02-25T05:00:00Z","v":476486,"vw":22.202314},{"c":22.32,"h":22.36,"l":21.2901,"n":6493,"o":22.25,"t":"2026-02-26T05:00:00Z","v":278122,"vw":21.982818},{"c":22.27,"h":22.59,"l":21.7475,"n":5676,"o":22,"t":"2026-02-27T05:00:00Z","v":450989,"vw":22.175572},{"c":21.71,"h":22.021,"l":20,"n":8053,"o":20.03,"t":"2026-03-02T05:00:00Z","v":397606,"vw":21.236214},{"c":20.46,"h":21.53,"l":20.35,"n":6641,"o":21.15,"t":"2026-03-03T05:00:00Z","v":338621,"vw":20.737946},{"c":21.07,"h":21.3529,"l":20.27,"n":6810,"o":20.71,"t":"2026-03-04T05:00:00Z","v":341383,"vw":20.908569},{"c":20.38,"h":21.76,"l":20,"n":8511,"o":21.03,"t":"2026-03-05T05:00:00Z","v":394595,"vw":20.691127},{"c":20.29,"h":20.82,"l":19.32,"n":9361,"o":20.32,"t":"2026-03-06T05:00:00Z","v":484206,"vw":20.13495},{"c":19.73,"h":20.975,"l":19.14,"n":9779,"o":20.09,"t":"2026-03-09T04:00:00Z","v":403879,"vw":19.777176},{"c":20.97,"h":21.47,"l":20.1311,"n":13270,"o":20.37,"t":"2026-03-10T04:00:00Z","v":1232157,"vw":20.949268},{"c":20.07,"h":21.4,"l":19.81,"n":10891,"o":20.94,"t":"2026-03-11T04:00:00Z","v":650030,"vw":20.277652},{"c":19.885,"h":20.12,"l":18.7,"n":9385,"o":20.12,"t":"2026-03-12T04:00:00Z","v":457762,"vw":19.438425},{"c":18.72,"h":20.49,"l":18.35,"n":12198,"o":19.94,"t":"2026-03-13T04:00:00Z","v":644512,"vw":18.835683},{"c":21.55,"h":22,"l":19.03,"n":11320,"o":19.25,"t":"2026-03-16T04:00:00Z","v":720623,"vw":21.068735},{"c":21.22,"h":21.6,"l":20.63,"n":10065,"o":21.35,"t":"2026-03-17T04:00:00Z","v":449164,"vw":21.18398},{"c":19.36,"h":21.09,"l":19.07,"n":8997,"o":21.09,"t":"2026-03-18T04:00:00Z","v":437657,"vw":19.61704},{"c":21.04,"h":21.09,"l":19.34,"n":10974,"o":19.71,"t":"2026-03-19T04:00:00Z","v":473301,"vw":20.527597},{"c":19.3,"h":21,"l":18.6867,"n":10567,"o":20.87,"t":"2026-03-20T04:00:00Z","v":1935732,"vw":19.353378},{"c":18.63,"h":19.7,"l":18.52,"n":8062,"o":19.21,"t":"2026-03-23T04:00:00Z","v":460262,"vw":18.980437},{"c":16.11,"h":18.7099,"l":15.68,"n":14597,"o":18.49,"t":"2026-03-24T04:00:00Z","v":881642,"vw":16.438144},{"c":16.41,"h":16.55,"l":15.47,"n":10382,"o":16.28,"t":"2026-03-25T04:00:00Z","v":575244,"vw":16.202271},{"c":16.25,"h":16.94,"l":16.01,"n":8904,"o":16.01,"t":"2026-03-26T04:00:00Z","v":376429,"vw":16.366403},{"c":16.15,"h":17.12,"l":16.04,"n":7590,"o":16.9,"t":"2026-03-27T04:00:00Z","v":314128,"vw":16.353682},{"c":15.83,"h":16.45,"l":15.64,"n":10747,"o":16.28,"t":"2026-03-30T04:00:00Z","v":844440,"vw":15.898043},{"c":17.49,"h":17.97,"l":16.02,"n":12641,"o":16.03,"t":"2026-03-31T04:00:00Z","v":885973,"vw":17.447388},{"c":17.73,"h":18.31,"l":17.39,"n":8226,"o":17.81,"t":"2026-04-01T04:00:00Z","v":442334,"vw":17.814838},{"c":17.5,"h":18.22,"l":16.99,"n":6980,"o":16.99,"t":"2026-04-02T04:00:00Z","v":301383,"vw":17.603435},{"c":17.53,"h":17.75,"l":17.05,"n":6758,"o":17.36,"t":"2026-04-06T04:00:00Z","v":292501,"vw":17.434879},{"c":17.61,"h":17.785,"l":17.03,"n":6664,"o":17.59,"t":"2026-04-07T04:00:00Z","v":276342,"vw":17.471702},{"c":18.04,"h":18.65,"l":17.39,"n":7800,"o":18.53,"t":"2026-04-08T04:00:00Z","v":399387,"vw":17.838461},{"c":17.79,"h":18.18,"l":17.17,"n":6877,"o":17.89,"t":"2026-04-09T04:00:00Z","v":227785,"vw":17.63439},{"c":16.19,"h":17.8181,"l":16.11,"n":6616,"o":17.68,"t":"2026-04-10T04:00:00Z","v":294290,"vw":16.505186},{"c":16.19,"h":16.53,"l":15.77,"n":7774,"o":15.77,"t":"2026-04-13T04:00:00Z","v":452850,"vw":16.122301},{"c":16.57,"h":17.46,"l":16.265,"n":7916,"o":16.265,"t":"2026-04-14T04:00:00Z","v":326287,"vw":16.735994},{"c":16.97,"h":17.0699,"l":16.304,"n":7604,"o":16.56,"t":"2026-04-15T04:00:00Z","v":392132,"vw":16.761842},{"c":16.99,"h":17.18,"l":16.485,"n":5928,"o":16.9,"t":"2026-04-16T04:00:00Z","v":367263,"vw":16.862263},{"c":18.49,"h":18.9,"l":17.2,"n":7219,"o":17.38,"t":"2026-04-17T04:00:00Z","v":508353,"vw":18.279508},{"c":18.8,"h":18.95,"l":17.69,"n":11492,"o":18.44,"t":"2026-04-20T04:00:00Z","v":637396,"vw":18.37539},{"c":19.61,"h":20.19,"l":18.0225,"n":10907,"o":18.8,"t":"2026-04-21T04:00:00Z","v":694650,"vw":19.113476},{"c":18.36,"h":20.36,"l":18.27,"n":7703,"o":19.86,"t":"2026-04-22T04:00:00Z","v":393736,"vw":18.967707},{"c":17.24,"h":18.7266,"l":17.08,"n":7767,"o":18.36,"t":"2026-04-23T04:00:00Z","v":410393,"vw":17.504932},{"c":17.05,"h":17.24,"l":16.45,"n":6710,"o":17.18,"t":"2026-04-24T04:00:00Z","v":384439,"vw":16.797819},{"c":18.06,"h":18.9,"l":17.13,"n":8564,"o":17.13,"t":"2026-04-27T04:00:00Z","v":348792,"vw":18.239731},{"c":17.44,"h":18.29,"l":17.31,"n":9615,"o":17.93,"t":"2026-04-28T04:00:00Z","v":344270,"vw":17.694506},{"c":16.86,"h":17.31,"l":16.6,"n":5778,"o":17.18,"t":"2026-04-29T04:00:00Z","v":269609,"vw":16.874758},{"c":16.85,"h":17.25,"l":16.76,"n":6943,"o":16.86,"t":"2026-04-30T04:00:00Z","v":444367,"vw":16.956487},{"c":16.79,"h":17,"l":16.2799,"n":8585,"o":16.89,"t":"2026-05-01T04:00:00Z","v":324994,"vw":16.74171},{"c":16.62,"h":17,"l":16.05,"n":8358,"o":16.65,"t":"2026-05-04T04:00:00Z","v":396987,"vw":16.444221},{"c":16.68,"h":16.995,"l":16.18,"n":6852,"o":16.81,"t":"2026-05-05T04:00:00Z","v":235565,"vw":16.49837},{"c":18.46,"h":18.81,"l":16.55,"n":11229,"o":16.84,"t":"2026-05-06T04:00:00Z","v":587748,"vw":18.185707},{"c":17.82,"h":18.53,"l":17.14,"n":7137,"o":18.36,"t":"2026-05-07T04:00:00Z","v":223681,"vw":17.724118},{"c":17.99,"h":18.22,"l":17.47,"n":6253,"o":17.52,"t":"2026-05-08T04:00:00Z","v":177467,"vw":17.951419},{"c":18.16,"h":19.07,"l":17.87,"n":8644,"o":17.99,"t":"2026-05-11T04:00:00Z","v":509432,"vw":18.349706},{"c":18.19,"h":18.365,"l":17.5921,"n":6636,"o":18.13,"t":"2026-05-12T04:00:00Z","v":309603,"vw":18.054649},{"c":19.14,"h":19.37,"l":17.58,"n":8700,"o":18.55,"t":"2026-05-13T04:00:00Z","v":541712,"vw":18.517298},{"c":18.715,"h":19.265,"l":18.185,"n":6340,"o":19.14,"t":"2026-05-14T04:00:00Z","v":340843,"vw":18.6007},{"c":17.66,"h":18.28,"l":17.37,"n":9070,"o":18.17,"t":"2026-05-15T04:00:00Z","v":481588,"vw":17.648538},{"c":15.34,"h":18.2499,"l":15.26,"n":8549,"o":17.69,"t":"2026-05-18T04:00:00Z","v":451926,"vw":16.004156},{"c":16.37,"h":16.615,"l":14.725,"n":10929,"o":15.4,"t":"2026-05-19T04:00:00Z","v":520448,"vw":16.160178},{"c":16.11,"h":16.81,"l":15.95,"n":8178,"o":16.65,"t":"2026-05-20T04:00:00Z","v":340137,"vw":16.192716},{"c":16.74,"h":16.98,"l":15.56,"n":6884,"o":16.01,"t":"2026-05-21T04:00:00Z","v":315612,"vw":16.622946},{"c":16.61,"h":17.33,"l":16.6,"n":5636,"o":16.86,"t":"2026-05-22T04:00:00Z","v":211194,"vw":16.786725},{"c":16.2,"h":16.73,"l":16,"n":9401,"o":16.72,"t":"2026-05-26T04:00:00Z","v":586336,"vw":16.292251},{"c":16.95,"h":17.175,"l":16.15,"n":7324,"o":16.78,"t":"2026-05-27T04:00:00Z","v":1402005,"vw":16.376979},{"c":17.05,"h":17.12,"l":16.57,"n":6041,"o":16.91,"t":"2026-05-28T04:00:00Z","v":230876,"vw":16.914627},{"c":17.29,"h":17.3,"l":16.8,"n":5388,"o":17,"t":"2026-05-29T04:00:00Z","v":234195,"vw":17.138941},{"c":17.2,"h":17.86,"l":16.61,"n":7712,"o":17.06,"t":"2026-06-01T04:00:00Z","v":319151,"vw":17.212624},{"c":16.54,"h":16.9,"l":15.88,"n":8156,"o":16.9,"t":"2026-06-02T04:00:00Z","v":382414,"vw":16.394922},{"c":16.04,"h":16.97,"l":15.9582,"n":6322,"o":16.42,"t":"2026-06-03T04:00:00Z","v":256937,"vw":16.354247},{"c":17.02,"h":17.145,"l":16.06,"n":6219,"o":16.09,"t":"2026-06-04T04:00:00Z","v":271974,"vw":16.791211},{"c":15.7,"h":17.16,"l":15.68,"n":7838,"o":16.87,"t":"2026-06-05T04:00:00Z","v":376328,"vw":16.123865},{"c":15.51,"h":16.06,"l":15.2,"n":7078,"o":15.9,"t":"2026-06-08T04:00:00Z","v":304795,"vw":15.539833},{"c":15.8,"h":16.12,"l":15.23,"n":5850,"o":15.51,"t":"2026-06-09T04:00:00Z","v":177859,"vw":15.673954},{"c":15.48,"h":16.17,"l":15.135,"n":6475,"o":15.7,"t":"2026-06-10T04:00:00Z","v":358913,"vw":15.522628},{"c":16.45,"h":16.5,"l":15.52,"n":9025,"o":15.7,"t":"2026-06-11T04:00:00Z","v":629333,"vw":16.010143},{"c":18.04,"h":18.09,"l":16.074,"n":9046,"o":16.47,"t":"2026-06-12T04:00:00Z","v":436956,"vw":17.745411},{"c":19.84,"h":19.92,"l":18.05,"n":12828,"o":18.29,"t":"2026-06-15T04:00:00Z","v":747122,"vw":19.11904},{"c":20.49,"h":21.26,"l":19.29,"n":10234,"o":19.84,"t":"2026-06-16T04:00:00Z","v":666360,"vw":20.703161},{"c":19.99,"h":21.27,"l":19.61,"n":8804,"o":20.49,"t":"2026-06-17T04:00:00Z","v":495634,"vw":20.293555},{"c":20.77,"h":20.94,"l":19.32,"n":7228,"o":20.53,"t":"2026-06-18T04:00:00Z","v":619634,"vw":20.409614},{"c":21.47,"h":21.78,"l":20.61,"n":7432,"o":20.86,"t":"2026-06-22T04:00:00Z","v":458670,"vw":21.286165},{"c":22.32,"h":22.45,"l":20.6061,"n":9065,"o":20.9,"t":"2026-06-23T04:00:00Z","v":498084,"vw":22.130613},{"c":22.83,"h":23.4,"l":21.965,"n":14636,"o":22.36,"t":"2026-06-24T04:00:00Z","v":1051487,"vw":22.729294},{"c":22.62,"h":24.93,"l":22.34,"n":14455,"o":22.68,"t":"2026-06-25T04:00:00Z","v":944052,"vw":23.462347},{"c":23.76,"h":23.82,"l":22.37,"n":12405,"o":22.37,"t":"2026-06-26T04:00:00Z","v":3119848,"vw":23.520725},{"c":24.95,"h":25.8,"l":23.485,"n":12397,"o":23.849,"t":"2026-06-29T04:00:00Z","v":768920,"vw":24.833751},{"c":24.51,"h":25.57,"l":24.1,"n":11649,"o":24.775,"t":"2026-06-30T04:00:00Z","v":805405,"vw":24.762906},{"c":24.26,"h":24.685,"l":23.66,"n":10237,"o":24.36,"t":"2026-07-01T04:00:00Z","v":660117,"vw":24.145187},{"c":25.1,"h":25.14,"l":24.11,"n":8698,"o":24.43,"t":"2026-07-02T04:00:00Z","v":418709,"vw":24.851408},{"c":24.84,"h":25.955,"l":24.76,"n":7276,"o":25.12,"t":"2026-07-06T04:00:00Z","v":352828,"vw":25.148143},{"c":24.4,"h":24.93,"l":23.385,"n":8982,"o":24.88,"t":"2026-07-07T04:00:00Z","v":518362,"vw":24.252235},{"c":23.63,"h":24.4,"l":22.971,"n":11658,"o":24.34,"t":"2026-07-08T04:00:00Z","v":653526,"vw":23.593897},{"c":24.89,"h":24.93,"l":23.255,"n":10516,"o":23.75,"t":"2026-07-09T04:00:00Z","v":588375,"vw":24.254596},{"c":24.34,"h":25.42,"l":22.72,"n":12580,"o":25,"t":"2026-07-10T04:00:00Z","v":704487,"vw":23.776971},{"c":21.785,"h":23.8695,"l":21.445,"n":11229,"o":23.82,"t":"2026-07-13T04:00:00Z","v":548952,"vw":22.238357},{"c":22.78,"h":23.23,"l":21.39,"n":10326,"o":22.05,"t":"2026-07-14T04:00:00Z","v":500432,"vw":22.563762},{"c":22.7,"h":23.05,"l":22.02,"n":10082,"o":22.56,"t":"2026-07-15T04:00:00Z","v":513125,"vw":22.696183},{"c":22.16,"h":22.695,"l":21.65,"n":10544,"o":22.49,"t":"2026-07-16T04:00:00Z","v":528291,"vw":22.15931},{"c":22.81,"h":23.4899,"l":21.36,"n":8950,"o":21.36,"t":"2026-07-17T04:00:00Z","v":458737,"vw":22.928579},{"c":22.32,"h":23.75,"l":22.28,"n":7518,"o":22.85,"t":"2026-07-20T04:00:00Z","v":325522,"vw":22.68196},{"c":22.65,"h":22.89,"l":21.9,"n":7817,"o":22.06,"t":"2026-07-21T04:00:00Z","v":356754,"vw":22.597597},{"c":21.94,"h":22.66,"l":21.825,"n":10157,"o":22.445,"t":"2026-07-22T04:00:00Z","v":864074,"vw":22.251169},{"c":21.9,"h":21.9425,"l":21.19,"n":7537,"o":21.33,"t":"2026-07-23T04:00:00Z","v":416667,"vw":21.699082},{"c":21.77,"h":22.315,"l":21.345,"n":13699,"o":21.9,"t":"2026-07-24T04:00:00Z","v":1031139,"vw":21.834025},{"c":20.88,"h":22.95,"l":20.745,"n":9267,"o":21.96,"t":"2026-07-27T04:00:00Z","v":497380,"vw":21.431832},{"c":21.92,"h":22.04,"l":20.51,"n":9725,"o":20.95,"t":"2026-07-28T04:00:00Z","v":597594,"vw":21.465777},{"c":22.19,"h":22.48,"l":20.39,"n":14337,"o":21.96,"t":"2026-07-29T04:00:00Z","v":1037100,"vw":21.720958},{"c":24.85,"h":24.91,"l":22.35,"n":11120,"o":22.35,"t":"2026-07-30T04:00:00Z","v":673430,"vw":24.013601},{"c":9.04,"h":10.81,"l":8.65,"n":94190,"o":8.77,"t":"2026-07-31T04:00:00Z","v":9980431,"vw":9.627708},{"c":10.78,"h":10.96,"l":9.18,"n":36630,"o":9.5,"t":"2026-08-03T04:00:00Z","v":3534022,"vw":10.270661},{"c":11.2,"h":11.47,"l":10.09,"n":27543,"o":10.69,"t":"2026-08-04T04:00:00Z","v":2370146,"vw":10.874499},{"c":10.98,"h":11.595,"l":10.89,"n":13482,"o":11.3,"t":"2026-08-05T04:00:00Z","v":1128008,"vw":11.167904},{"c":11.27,"h":11.37,"l":10.5,"n":12320,"o":10.902,"t":"2026-08-06T04:00:00Z","v":844710,"vw":10.956355},{"c":11.72,"h":11.94,"l":11.2286,"n":12691,"o":11.4,"t":"2026-08-07T04:00:00Z","v":953099,"vw":11.730104},{"c":11.45,"h":11.89,"l":11.25,"n":8797,"o":11.7,"t":"2026-08-10T04:00:00Z","v":594460,"vw":11.416208},{"c":10.67,"h":11.55,"l":10.44,"n":11126,"o":11.49,"t":"2026-08-11T04:00:00Z","v":761103,"vw":10.818205},{"c":10.48,"h":10.95,"l":10.43,"n":10122,"o":10.78,"t":"2026-08-12T04:00:00Z","v":614615,"vw":10.597485},{"c":10.43,"h":10.86,"l":10.37,"n":9016,"o":10.62,"t":"2026-08-13T04:00:00Z","v":536957,"vw":10.560586},{"c":10.6,"h":10.63,"l":10.1,"n":6693,"o":10.37,"t":"2026-08-14T04:00:00Z","v":444400,"vw":10.445122},{"c":10.4,"h":10.71,"l":10.145,"n":8105,"o":10.6,"t":"2026-08-17T04:00:00Z","v":671967,"vw":10.378347},{"c":10.46,"h":10.75,"l":10.19,"n":8542,"o":10.31,"t":"2026-08-18T04:00:00Z","v":478481,"vw":10.432301},{"c":10.75,"h":10.88,"l":10.38,"n":6735,"o":10.69,"t":"2026-08-19T04:00:00Z","v":412275,"vw":10.633936},{"c":9.685,"h":10.725,"l":9.63,"n":12550,"o":10.64,"t":"2026-08-20T04:00:00Z","v":713543,"vw":9.875839},{"c":9.48,"h":9.9164,"l":9.48,"n":8210,"o":9.78,"t":"2026-08-21T04:00:00Z","v":453469,"vw":9.593761},{"c":9.38,"h":9.65,"l":9.16,"n":9526,"o":9.57,"t":"2026-08-24T04:00:00Z","v":661625,"vw":9.34604},{"c":10.11,"h":10.13,"l":9.55,"n":9602,"o":9.55,"t":"2026-08-25T04:00:00Z","v":499269,"vw":9.947959},{"c":9.84,"h":10.03,"l":9.76,"n":10192,"o":10.03,"t":"2026-08-26T04:00:00Z","v":504309,"vw":9.844961},{"c":10.08,"h":10.23,"l":9.8,"n":8435,"o":9.93,"t":"2026-08-27T04:00:00Z","v":475439,"vw":10.014827},{"c":9.65,"h":10.25,"l":9.595,"n":6576,"o":10.06,"t":"2026-08-28T04:00:00Z","v":452115,"vw":9.767997},{"c":9.5,"h":9.63,"l":9.2,"n":9933,"o":9.61,"t":"2026-08-31T04:00:00Z","v":1032725,"vw":9.446899},{"c":9.52,"h":9.72,"l":9.1501,"n":10487,"o":9.28,"t":"2026-09-01T04:00:00Z","v":605324,"vw":9.513537},{"c":9.73,"h":10.05,"l":9.425,"n":10966,"o":9.59,"t":"2026-09-02T04:00:00Z","v":541276,"vw":9.692414},{"c":9.5,"h":9.98,"l":9.415,"n":8976,"o":9.9,"t":"2026-09-03T04:00:00Z","v":407287,"vw":9.610744},{"c":9.59,"h":9.76,"l":9.39,"n":7323,"o":9.39,"t":"2026-09-04T04:00:00Z","v":314867,"vw":9.583417},{"c":9.395,"h":9.645,"l":9.3239,"n":9891,"o":9.6,"t":"2026-09-08T04:00:00Z","v":388112,"vw":9.444052},{"c":9.17,"h":9.4,"l":9.02,"n":8475,"o":9.38,"t":"2026-09-09T04:00:00Z","v":488383,"vw":9.134161},{"c":8.65,"h":9.07,"l":8.6,"n":9469,"o":9.07,"t":"2026-09-10T04:00:00Z","v":492882,"vw":8.729454},{"c":8.49,"h":8.89,"l":8.28,"n":8886,"o":8.71,"t":"2026-09-11T04:00:00Z","v":671927,"vw":8.447306},{"c":8.48,"h":8.635,"l":8.39,"n":10478,"o":8.52,"t":"2026-09-14T04:00:00Z","v":563314,"vw":8.480544},{"c":8.18,"h":8.5,"l":8.02,"n":7551,"o":8.48,"t":"2026-09-15T04:00:00Z","v":643603,"vw":8.149165},{"c":7.75,"h":8.275,"l":7.62,"n":9235,"o":8.21,"t":"2026-09-16T04:00:00Z","v":715719,"vw":7.824666},{"c":8.09,"h":8.36,"l":7.7,"n":12010,"o":7.85,"t":"2026-09-17T04:00:00Z","v":939828,"vw":8.096556},{"c":8.06,"h":8.2299,"l":7.86,"n":8567,"o":8.07,"t":"2026-09-18T04:00:00Z","v":1509052,"vw":8.042306},{"c":8.09,"h":8.1,"l":7.73,"n":10656,"o":8.07,"t":"2026-09-21T04:00:00Z","v":787113,"vw":7.976677},{"c":8.46,"h":8.53,"l":8.11,"n":11224,"o":8.2,"t":"2026-09-22T04:00:00Z","v":1067395,"vw":8.396707},{"c":7.89,"h":8.49,"l":7.68,"n":9079,"o":8.43,"t":"2026-09-23T04:00:00Z","v":618369,"vw":7.917695},{"c":7.21,"h":7.88,"l":7.19,"n":12371,"o":7.79,"t":"2026-09-24T04:00:00Z","v":1011112,"vw":7.328968},{"c":7.05,"h":7.295,"l":7.03,"n":9625,"o":7.26,"t":"2026-09-25T04:00:00Z","v":630277,"vw":7.122587},{"c":7.18,"h":7.425,"l":6.96,"n":9720,"o":7.11,"t":"2026-09-28T04:00:00Z","v":800051,"vw":7.209865},{"c":7.14,"h":7.27,"l":7.07,"n":7251,"o":7.19,"t":"2026-09-29T04:00:00Z","v":425351,"vw":7.149271},{"c":7.09,"h":7.26,"l":6.97,"n":9139,"o":7.2,"t":"2026-09-30T04:00:00Z","v":755957,"vw":7.097791},{"c":6.81,"h":7.17,"l":6.7,"n":7490,"o":7.06,"t":"2026-10-01T04:00:00Z","v":591136,"vw":6.837667},{"c":6.61,"h":6.92,"l":6.47,"n":11800,"o":6.92,"t":"2026-10-02T04:00:00Z","v":870018,"vw":6.644095},{"c":6.36,"h":6.65,"l":6.25,"n":8873,"o":6.65,"t":"2026-10-05T04:00:00Z","v":783375,"vw":6.41171},{"c":6.29,"h":6.45,"l":6,"n":25110,"o":6.44,"t":"2026-10-06T04:00:00Z","v":3251804,"vw":6.161865},{"c":6.26,"h":6.675,"l":6.17,"n":8755,"o":6.23,"t":"2026-10-07T04:00:00Z","v":799884,"vw":6.318752},{"c":6.21,"h":6.265,"l":5.99,"n":8206,"o":6.17,"t":"2026-10-08T04:00:00Z","v":906877,"vw":6.176471},{"c":6.34,"h":6.47,"l":6.145,"n":9108,"o":6.21,"t":"2026-10-09T04:00:00Z","v":667357,"vw":6.346783},{"c":5.94,"h":6.295,"l":5.875,"n":5592,"o":6.24,"t":"2026-10-12T04:00:00Z","v":482177,"vw":5.985211},{"c":5.57,"h":5.9,"l":5.54,"n":8252,"o":5.9,"t":"2026-10-13T04:00:00Z","v":638521,"vw":5.617898},{"c":5.42,"h":5.58,"l":5.36,"n":6902,"o":5.49,"t":"2026-10-14T04:00:00Z","v":614905,"vw":5.420519},{"c":5.35,"h":5.5,"l":5.28,"n":9479,"o":5.48,"t":"2026-10-15T04:00:00Z","v":811356,"vw":5.365367},{"c":4.84,"h":5.35,"l":4.81,"n":9733,"o":5.35,"t":"2026-10-16T04:00:00Z","v":868277,"vw":4.97357},{"c":4.99,"h":5.11,"l":4.82,"n":15181,"o":4.84,"t":"2026-10-19T04:00:00Z","v":1245197,"vw":4.998091},{"c":5.56,"h":5.64,"l":4.97,"n":11096,"o":5,"t":"2026-10-20T04:00:00Z","v":1204670,"vw":5.41309},{"c":5.51,"h":5.7,"l":5.43,"n":7102,"o":5.61,"t":"2026-10-21T04:00:00Z","v":568571,"vw":5.522932},{"c":5.53,"h":5.62,"l":5.411,"n":7215,"o":5.45,"t":"2026-10-22T04:00:00Z","v":481804,"vw":5.524179}],"volatilityBars":[{"c":8.1744,"h":8.1793,"l":8.1744,"n":2,"o":8.1793,"t":"2026-09-21T12:00:00Z","v":3100,"vw":8.179142},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-21T12:15:00Z","v":200,"vw":8.12},{"c":7.9,"h":8.1,"l":7.8101,"n":230,"o":8.09,"t":"2026-09-21T13:30:00Z","v":15555,"vw":7.99492},{"c":7.89,"h":7.94,"l":7.88,"n":177,"o":7.9,"t":"2026-09-21T13:45:00Z","v":14472,"vw":7.907184},{"c":7.94,"h":7.965,"l":7.89,"n":262,"o":7.9,"t":"2026-09-21T14:00:00Z","v":14031,"vw":7.930305},{"c":7.99,"h":8,"l":7.95,"n":220,"o":7.95,"t":"2026-09-21T14:15:00Z","v":10130,"vw":7.987206},{"c":7.95,"h":8.02,"l":7.945,"n":353,"o":7.98,"t":"2026-09-21T14:30:00Z","v":27805,"vw":7.984343},{"c":7.915,"h":7.96,"l":7.91,"n":160,"o":7.955,"t":"2026-09-21T14:45:00Z","v":11857,"vw":7.946107},{"c":7.93,"h":7.94,"l":7.875,"n":227,"o":7.915,"t":"2026-09-21T15:00:00Z","v":9409,"vw":7.899442},{"c":7.92,"h":7.95,"l":7.9,"n":309,"o":7.92,"t":"2026-09-21T15:15:00Z","v":22642,"vw":7.924257},{"c":7.89,"h":7.93,"l":7.85,"n":316,"o":7.93,"t":"2026-09-21T15:30:00Z","v":13175,"vw":7.878208},{"c":7.885,"h":7.9,"l":7.87,"n":142,"o":7.88,"t":"2026-09-21T15:45:00Z","v":5124,"vw":7.883787},{"c":7.765,"h":7.885,"l":7.76,"n":467,"o":7.8737,"t":"2026-09-21T16:00:00Z","v":27203,"vw":7.832342},{"c":7.7499,"h":7.78,"l":7.73,"n":279,"o":7.765,"t":"2026-09-21T16:15:00Z","v":16564,"vw":7.750309},{"c":7.805,"h":7.81,"l":7.74,"n":240,"o":7.74,"t":"2026-09-21T16:30:00Z","v":12868,"vw":7.777243},{"c":7.82,"h":7.89,"l":7.805,"n":372,"o":7.805,"t":"2026-09-21T16:45:00Z","v":34765,"vw":7.853598},{"c":7.86,"h":7.87,"l":7.835,"n":171,"o":7.835,"t":"2026-09-21T17:00:00Z","v":15496,"vw":7.860621},{"c":7.915,"h":7.92,"l":7.87,"n":152,"o":7.87,"t":"2026-09-21T17:15:00Z","v":13931,"vw":7.896696},{"c":7.9,"h":7.915,"l":7.89,"n":358,"o":7.915,"t":"2026-09-21T17:30:00Z","v":21522,"vw":7.906997},{"c":7.935,"h":7.94,"l":7.895,"n":249,"o":7.895,"t":"2026-09-21T17:45:00Z","v":17641,"vw":7.913158},{"c":7.95,"h":7.95,"l":7.92,"n":237,"o":7.94,"t":"2026-09-21T18:00:00Z","v":11806,"vw":7.931073},{"c":7.93,"h":7.94,"l":7.92,"n":203,"o":7.94,"t":"2026-09-21T18:15:00Z","v":11240,"vw":7.926884},{"c":7.95,"h":7.955,"l":7.92,"n":188,"o":7.92,"t":"2026-09-21T18:30:00Z","v":9108,"vw":7.937703},{"c":7.94,"h":7.96,"l":7.94,"n":209,"o":7.95,"t":"2026-09-21T18:45:00Z","v":8832,"vw":7.951164},{"c":7.9,"h":7.97,"l":7.89,"n":694,"o":7.95,"t":"2026-09-21T19:00:00Z","v":57502,"vw":7.950381},{"c":7.99,"h":8.03,"l":7.905,"n":735,"o":7.905,"t":"2026-09-21T19:15:00Z","v":55730,"vw":7.948253},{"c":8.06,"h":8.08,"l":7.965,"n":838,"o":7.98,"t":"2026-09-21T19:30:00Z","v":60456,"vw":8.02067},{"c":8.075,"h":8.1,"l":8.025,"n":1784,"o":8.075,"t":"2026-09-21T19:45:00Z","v":151546,"vw":8.069117},{"c":8.1558,"h":8.1558,"l":8.09,"n":14,"o":8.09,"t":"2026-09-21T20:00:00Z","v":93603,"vw":8.090176},{"c":8.05,"h":8.05,"l":8,"n":2,"o":8,"t":"2026-09-21T23:00:00Z","v":299,"vw":8.024916},{"c":8.0916,"h":8.0916,"l":8.0916,"n":1,"o":8.0916,"t":"2026-09-22T08:00:00Z","v":334,"vw":8.0916},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T09:30:00Z","v":180,"vw":8.15},{"c":8.1733,"h":8.18,"l":8.1733,"n":2,"o":8.18,"t":"2026-09-22T11:15:00Z","v":6000,"vw":8.178883},{"c":8.2,"h":8.2,"l":8.18,"n":11,"o":8.18,"t":"2026-09-22T13:15:00Z","v":1660,"vw":8.182626},{"c":8.2,"h":8.28,"l":8.11,"n":216,"o":8.2,"t":"2026-09-22T13:30:00Z","v":24084,"vw":8.214909},{"c":8.36,"h":8.44,"l":8.1801,"n":276,"o":8.21,"t":"2026-09-22T13:45:00Z","v":33346,"vw":8.323242},{"c":8.31,"h":8.365,"l":8.23,"n":311,"o":8.34,"t":"2026-09-22T14:00:00Z","v":26375,"vw":8.312662},{"c":8.24,"h":8.36,"l":8.18,"n":242,"o":8.36,"t":"2026-09-22T14:15:00Z","v":20653,"vw":8.235953},{"c":8.19,"h":8.24,"l":8.16,"n":277,"o":8.21,"t":"2026-09-22T14:30:00Z","v":18478,"vw":8.196658},{"c":8.24,"h":8.25,"l":8.21,"n":245,"o":8.21,"t":"2026-09-22T14:45:00Z","v":14012,"vw":8.233139},{"c":8.26,"h":8.28,"l":8.22,"n":298,"o":8.23,"t":"2026-09-22T15:00:00Z","v":21551,"vw":8.242848},{"c":8.35,"h":8.35,"l":8.25,"n":509,"o":8.25,"t":"2026-09-22T15:15:00Z","v":35714,"vw":8.312249},{"c":8.3,"h":8.365,"l":8.2672,"n":361,"o":8.35,"t":"2026-09-22T15:30:00Z","v":35330,"vw":8.322491},{"c":8.275,"h":8.3,"l":8.27,"n":220,"o":8.29,"t":"2026-09-22T15:45:00Z","v":11148,"vw":8.281433},{"c":8.28,"h":8.3,"l":8.25,"n":272,"o":8.28,"t":"2026-09-22T16:00:00Z","v":23928,"vw":8.276157},{"c":8.31,"h":8.31,"l":8.23,"n":269,"o":8.27,"t":"2026-09-22T16:15:00Z","v":20101,"vw":8.258884},{"c":8.36,"h":8.375,"l":8.3,"n":205,"o":8.305,"t":"2026-09-22T16:30:00Z","v":15767,"vw":8.335182},{"c":8.425,"h":8.44,"l":8.36,"n":341,"o":8.36,"t":"2026-09-22T16:45:00Z","v":27884,"vw":8.401365},{"c":8.455,"h":8.495,"l":8.425,"n":291,"o":8.425,"t":"2026-09-22T17:00:00Z","v":32269,"vw":8.469253},{"c":8.425,"h":8.46,"l":8.42,"n":241,"o":8.46,"t":"2026-09-22T17:15:00Z","v":16674,"vw":8.443604},{"c":8.4,"h":8.43,"l":8.4,"n":308,"o":8.43,"t":"2026-09-22T17:30:00Z","v":20658,"vw":8.413883},{"c":8.47,"h":8.47,"l":8.405,"n":364,"o":8.41,"t":"2026-09-22T17:45:00Z","v":20397,"vw":8.424946},{"c":8.45,"h":8.49,"l":8.45,"n":333,"o":8.47,"t":"2026-09-22T18:00:00Z","v":21265,"vw":8.466806},{"c":8.435,"h":8.465,"l":8.435,"n":276,"o":8.45,"t":"2026-09-22T18:15:00Z","v":17948,"vw":8.451304},{"c":8.405,"h":8.44,"l":8.4,"n":354,"o":8.435,"t":"2026-09-22T18:30:00Z","v":25743,"vw":8.417},{"c":8.4,"h":8.44,"l":8.355,"n":584,"o":8.405,"t":"2026-09-22T18:45:00Z","v":89238,"vw":8.395561},{"c":8.46,"h":8.47,"l":8.4,"n":398,"o":8.415,"t":"2026-09-22T19:00:00Z","v":30077,"vw":8.440176},{"c":8.43,"h":8.47,"l":8.43,"n":435,"o":8.47,"t":"2026-09-22T19:15:00Z","v":35434,"vw":8.445998},{"c":8.49,"h":8.53,"l":8.425,"n":1022,"o":8.435,"t":"2026-09-22T19:30:00Z","v":68950,"vw":8.472732},{"c":8.455,"h":8.5,"l":8.41,"n":2066,"o":8.5,"t":"2026-09-22T19:45:00Z","v":215240,"vw":8.454259},{"c":8.46,"h":8.46,"l":8.46,"n":17,"o":8.46,"t":"2026-09-22T20:00:00Z","v":125564,"vw":8.46},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-22T20:45:00Z","v":100,"vw":8.49},{"c":8.3141,"h":8.3141,"l":8.3141,"n":2,"o":8.3141,"t":"2026-09-23T08:15:00Z","v":112,"vw":8.3141},{"c":8.18,"h":8.49,"l":8.1333,"n":143,"o":8.43,"t":"2026-09-23T13:30:00Z","v":15112,"vw":8.322069},{"c":8.165,"h":8.3,"l":8.13,"n":266,"o":8.22,"t":"2026-09-23T13:45:00Z","v":23326,"vw":8.224943},{"c":8.18,"h":8.18,"l":8.1,"n":205,"o":8.16,"t":"2026-09-23T14:00:00Z","v":14718,"vw":8.130679},{"c":8.17,"h":8.25,"l":8.17,"n":138,"o":8.21,"t":"2026-09-23T14:15:00Z","v":7529,"vw":8.219338},{"c":8.08,"h":8.19,"l":8.07,"n":253,"o":8.19,"t":"2026-09-23T14:30:00Z","v":17492,"vw":8.113103},{"c":8.025,"h":8.075,"l":7.98,"n":278,"o":8.075,"t":"2026-09-23T14:45:00Z","v":17024,"vw":8.018972},{"c":8.05,"h":8.08,"l":8.025,"n":184,"o":8.025,"t":"2026-09-23T15:00:00Z","v":7822,"vw":8.045843},{"c":8.06,"h":8.08,"l":8.03,"n":133,"o":8.05,"t":"2026-09-23T15:15:00Z","v":10126,"vw":8.059209},{"c":8.015,"h":8.05,"l":8,"n":220,"o":8.04,"t":"2026-09-23T15:30:00Z","v":8383,"vw":8.027928},{"c":7.955,"h":8,"l":7.865,"n":188,"o":8,"t":"2026-09-23T15:45:00Z","v":14944,"vw":7.954114},{"c":7.94,"h":7.9599,"l":7.92,"n":80,"o":7.94,"t":"2026-09-23T16:00:00Z","v":4146,"vw":7.946429},{"c":7.8616,"h":7.94,"l":7.85,"n":143,"o":7.94,"t":"2026-09-23T16:15:00Z","v":10409,"vw":7.913262},{"c":7.85,"h":7.87,"l":7.85,"n":87,"o":7.865,"t":"2026-09-23T16:30:00Z","v":2947,"vw":7.861139},{"c":7.825,"h":7.857,"l":7.82,"n":126,"o":7.84,"t":"2026-09-23T16:45:00Z","v":5206,"vw":7.83728},{"c":7.76,"h":7.81,"l":7.74,"n":144,"o":7.81,"t":"2026-09-23T17:00:00Z","v":8608,"vw":7.766977},{"c":7.68,"h":7.82,"l":7.68,"n":345,"o":7.7561,"t":"2026-09-23T17:15:00Z","v":36308,"vw":7.766566},{"c":7.765,"h":7.777,"l":7.68,"n":252,"o":7.68,"t":"2026-09-23T17:30:00Z","v":13142,"vw":7.738688},{"c":7.78,"h":7.8,"l":7.76,"n":199,"o":7.77,"t":"2026-09-23T17:45:00Z","v":18201,"vw":7.770791},{"c":7.74,"h":7.8,"l":7.72,"n":170,"o":7.8,"t":"2026-09-23T18:00:00Z","v":8152,"vw":7.7712},{"c":7.79,"h":7.79,"l":7.74,"n":249,"o":7.74,"t":"2026-09-23T18:15:00Z","v":8081,"vw":7.768186},{"c":7.79,"h":7.81,"l":7.76,"n":171,"o":7.78,"t":"2026-09-23T18:30:00Z","v":8859,"vw":7.791124},{"c":7.8,"h":7.8,"l":7.785,"n":201,"o":7.8,"t":"2026-09-23T18:45:00Z","v":6520,"vw":7.795265},{"c":7.81,"h":7.84,"l":7.78,"n":435,"o":7.81,"t":"2026-09-23T19:00:00Z","v":20030,"vw":7.811498},{"c":7.82,"h":7.85,"l":7.81,"n":506,"o":7.82,"t":"2026-09-23T19:15:00Z","v":19409,"vw":7.825357},{"c":7.945,"h":7.96,"l":7.81,"n":929,"o":7.81,"t":"2026-09-23T19:30:00Z","v":90808,"vw":7.897289},{"c":7.85,"h":7.96,"l":7.85,"n":1529,"o":7.93,"t":"2026-09-23T19:45:00Z","v":111827,"vw":7.89636},{"c":7.89,"h":7.89,"l":7.89,"n":21,"o":7.89,"t":"2026-09-23T20:00:00Z","v":88224,"vw":7.89},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-09-24T08:30:00Z","v":768,"vw":7.82},{"c":7.65,"h":7.88,"l":7.65,"n":391,"o":7.79,"t":"2026-09-24T13:30:00Z","v":43928,"vw":7.786455},{"c":7.52,"h":7.62,"l":7.5,"n":241,"o":7.61,"t":"2026-09-24T13:45:00Z","v":16734,"vw":7.541173},{"c":7.5,"h":7.54,"l":7.4512,"n":381,"o":7.51,"t":"2026-09-24T14:00:00Z","v":21880,"vw":7.494441},{"c":7.54,"h":7.55,"l":7.505,"n":336,"o":7.52,"t":"2026-09-24T14:15:00Z","v":20322,"vw":7.530356},{"c":7.53,"h":7.59,"l":7.52,"n":299,"o":7.535,"t":"2026-09-24T14:30:00Z","v":13441,"vw":7.550459},{"c":7.45,"h":7.5241,"l":7.435,"n":235,"o":7.5241,"t":"2026-09-24T14:45:00Z","v":15255,"vw":7.475789},{"c":7.41,"h":7.4627,"l":7.41,"n":290,"o":7.445,"t":"2026-09-24T15:00:00Z","v":34490,"vw":7.430024},{"c":7.305,"h":7.42,"l":7.285,"n":660,"o":7.41,"t":"2026-09-24T15:15:00Z","v":45571,"vw":7.346516},{"c":7.36,"h":7.36,"l":7.29,"n":376,"o":7.3008,"t":"2026-09-24T15:30:00Z","v":22700,"vw":7.309826},{"c":7.335,"h":7.37,"l":7.33,"n":218,"o":7.37,"t":"2026-09-24T15:45:00Z","v":14969,"vw":7.349489},{"c":7.26,"h":7.33,"l":7.22,"n":971,"o":7.32,"t":"2026-09-24T16:00:00Z","v":84190,"vw":7.278438},{"c":7.38,"h":7.3968,"l":7.28,"n":486,"o":7.29,"t":"2026-09-24T16:15:00Z","v":24565,"vw":7.33407},{"c":7.38,"h":7.41,"l":7.31,"n":306,"o":7.37,"t":"2026-09-24T16:30:00Z","v":20394,"vw":7.382906},{"c":7.39,"h":7.39,"l":7.35,"n":244,"o":7.3832,"t":"2026-09-24T16:45:00Z","v":10662,"vw":7.369075},{"c":7.41,"h":7.42,"l":7.37,"n":364,"o":7.39,"t":"2026-09-24T17:00:00Z","v":22007,"vw":7.400103},{"c":7.37,"h":7.39,"l":7.35,"n":197,"o":7.39,"t":"2026-09-24T17:15:00Z","v":18215,"vw":7.367605},{"c":7.37,"h":7.4,"l":7.37,"n":180,"o":7.37,"t":"2026-09-24T17:30:00Z","v":6523,"vw":7.381775},{"c":7.37,"h":7.415,"l":7.37,"n":279,"o":7.38,"t":"2026-09-24T17:45:00Z","v":12336,"vw":7.387462},{"c":7.4,"h":7.4,"l":7.34,"n":242,"o":7.37,"t":"2026-09-24T18:00:00Z","v":11851,"vw":7.363622},{"c":7.37,"h":7.4,"l":7.36,"n":238,"o":7.39,"t":"2026-09-24T18:15:00Z","v":21662,"vw":7.380772},{"c":7.37,"h":7.43,"l":7.355,"n":364,"o":7.385,"t":"2026-09-24T18:30:00Z","v":28789,"vw":7.396899},{"c":7.34,"h":7.365,"l":7.321,"n":258,"o":7.355,"t":"2026-09-24T18:45:00Z","v":15731,"vw":7.343196},{"c":7.3,"h":7.34,"l":7.3,"n":308,"o":7.33,"t":"2026-09-24T19:00:00Z","v":16076,"vw":7.314274},{"c":7.225,"h":7.33,"l":7.21,"n":573,"o":7.281,"t":"2026-09-24T19:15:00Z","v":58491,"vw":7.269046},{"c":7.27,"h":7.305,"l":7.22,"n":852,"o":7.225,"t":"2026-09-24T19:30:00Z","v":55604,"vw":7.246153},{"c":7.21,"h":7.28,"l":7.19,"n":2255,"o":7.27,"t":"2026-09-24T19:45:00Z","v":190357,"vw":7.217737},{"c":7.21,"h":7.24,"l":7.21,"n":18,"o":7.21,"t":"2026-09-24T20:00:00Z","v":121119,"vw":7.210074},{"c":7.3196,"h":7.3196,"l":7.3196,"n":1,"o":7.3196,"t":"2026-09-24T22:15:00Z","v":139,"vw":7.3196},{"c":7.3,"h":7.34,"l":7.3,"n":2,"o":7.34,"t":"2026-09-24T22:30:00Z","v":700,"vw":7.334286},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-25T08:00:00Z","v":138,"vw":7.35},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-25T11:00:00Z","v":100,"vw":7.3},{"c":7.17,"h":7.295,"l":7.17,"n":169,"o":7.26,"t":"2026-09-25T13:30:00Z","v":11450,"vw":7.234253},{"c":7.135,"h":7.19,"l":7.102,"n":209,"o":7.19,"t":"2026-09-25T13:45:00Z","v":9493,"vw":7.132773},{"c":7.105,"h":7.13,"l":7.06,"n":210,"o":7.13,"t":"2026-09-25T14:00:00Z","v":8241,"vw":7.085345},{"c":7.105,"h":7.2,"l":7.03,"n":264,"o":7.07,"t":"2026-09-25T14:15:00Z","v":13599,"vw":7.093743},{"c":7.16,"h":7.16,"l":7.08,"n":247,"o":7.105,"t":"2026-09-25T14:30:00Z","v":9991,"vw":7.128192},{"c":7.15,"h":7.17,"l":7.13,"n":233,"o":7.14,"t":"2026-09-25T14:45:00Z","v":21673,"vw":7.151555},{"c":7.2,"h":7.205,"l":7.15,"n":287,"o":7.15,"t":"2026-09-25T15:00:00Z","v":14151,"vw":7.188918},{"c":7.18,"h":7.2,"l":7.18,"n":153,"o":7.195,"t":"2026-09-25T15:15:00Z","v":4610,"vw":7.190945},{"c":7.2,"h":7.205,"l":7.145,"n":372,"o":7.2,"t":"2026-09-25T15:30:00Z","v":22274,"vw":7.177726},{"c":7.175,"h":7.2,"l":7.14,"n":180,"o":7.2,"t":"2026-09-25T15:45:00Z","v":5708,"vw":7.162413},{"c":7.24,"h":7.27,"l":7.19,"n":248,"o":7.19,"t":"2026-09-25T16:00:00Z","v":10977,"vw":7.239757},{"c":7.22,"h":7.25,"l":7.2,"n":200,"o":7.2373,"t":"2026-09-25T16:15:00Z","v":8673,"vw":7.228122},{"c":7.2,"h":7.23,"l":7.2,"n":130,"o":7.23,"t":"2026-09-25T16:30:00Z","v":5274,"vw":7.209955},{"c":7.19,"h":7.205,"l":7.17,"n":120,"o":7.18,"t":"2026-09-25T16:45:00Z","v":4093,"vw":7.183616},{"c":7.23,"h":7.23,"l":7.16,"n":256,"o":7.17,"t":"2026-09-25T17:00:00Z","v":33183,"vw":7.202902},{"c":7.13,"h":7.24,"l":7.13,"n":396,"o":7.21,"t":"2026-09-25T17:15:00Z","v":36460,"vw":7.196447},{"c":7.14,"h":7.145,"l":7.1,"n":212,"o":7.13,"t":"2026-09-25T17:30:00Z","v":10740,"vw":7.1263},{"c":7.16,"h":7.16,"l":7.12,"n":274,"o":7.13,"t":"2026-09-25T17:45:00Z","v":9879,"vw":7.137256},{"c":7.14,"h":7.16,"l":7.13,"n":161,"o":7.16,"t":"2026-09-25T18:00:00Z","v":5272,"vw":7.139425},{"c":7.15,"h":7.175,"l":7.125,"n":296,"o":7.13,"t":"2026-09-25T18:15:00Z","v":15128,"vw":7.150754},{"c":7.1736,"h":7.175,"l":7.16,"n":192,"o":7.16,"t":"2026-09-25T18:30:00Z","v":6831,"vw":7.164555},{"c":7.17,"h":7.225,"l":7.16,"n":290,"o":7.17,"t":"2026-09-25T18:45:00Z","v":15340,"vw":7.185154},{"c":7.19,"h":7.19,"l":7.17,"n":248,"o":7.17,"t":"2026-09-25T19:00:00Z","v":8560,"vw":7.181307},{"c":7.155,"h":7.18,"l":7.14,"n":557,"o":7.18,"t":"2026-09-25T19:15:00Z","v":35643,"vw":7.163377},{"c":7.11,"h":7.16,"l":7.105,"n":690,"o":7.15,"t":"2026-09-25T19:30:00Z","v":45613,"vw":7.130939},{"c":7.05,"h":7.11,"l":7.04,"n":1599,"o":7.11,"t":"2026-09-25T19:45:00Z","v":115722,"vw":7.067559},{"c":7.05,"h":7.05,"l":7.05,"n":15,"o":7.05,"t":"2026-09-25T20:00:00Z","v":118798,"vw":7.05},{"c":7.0114,"h":7.0114,"l":7.0114,"n":1,"o":7.0114,"t":"2026-09-28T08:15:00Z","v":255,"vw":7.0114},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-28T13:15:00Z","v":200,"vw":7.04},{"c":7.07,"h":7.11,"l":6.96,"n":286,"o":7.11,"t":"2026-09-28T13:30:00Z","v":27141,"vw":7.060877},{"c":7.02,"h":7.09,"l":7,"n":147,"o":7.075,"t":"2026-09-28T13:45:00Z","v":8480,"vw":7.045712},{"c":7.1,"h":7.12,"l":7.04,"n":167,"o":7.045,"t":"2026-09-28T14:00:00Z","v":7876,"vw":7.060833},{"c":7.13,"h":7.16,"l":7.09,"n":201,"o":7.1,"t":"2026-09-28T14:15:00Z","v":9115,"vw":7.130779},{"c":7.11,"h":7.155,"l":7.11,"n":268,"o":7.15,"t":"2026-09-28T14:30:00Z","v":8494,"vw":7.134711},{"c":7.14,"h":7.16,"l":7.13,"n":261,"o":7.13,"t":"2026-09-28T14:45:00Z","v":9393,"vw":7.143388},{"c":7.12,"h":7.1499,"l":7.1,"n":224,"o":7.13,"t":"2026-09-28T15:00:00Z","v":9159,"vw":7.123604},{"c":7.13,"h":7.15,"l":7.12,"n":191,"o":7.1236,"t":"2026-09-28T15:15:00Z","v":9415,"vw":7.127348},{"c":7.11,"h":7.15,"l":7.11,"n":318,"o":7.12,"t":"2026-09-28T15:30:00Z","v":15067,"vw":7.130547},{"c":7.23,"h":7.23,"l":7.1,"n":241,"o":7.11,"t":"2026-09-28T15:45:00Z","v":28533,"vw":7.157601},{"c":7.17,"h":7.22,"l":7.16,"n":260,"o":7.21,"t":"2026-09-28T16:00:00Z","v":13404,"vw":7.182759},{"c":7.27,"h":7.27,"l":7.16,"n":283,"o":7.16,"t":"2026-09-28T16:15:00Z","v":13552,"vw":7.234984},{"c":7.33,"h":7.33,"l":7.24,"n":184,"o":7.275,"t":"2026-09-28T16:30:00Z","v":16275,"vw":7.284352},{"c":7.41,"h":7.41,"l":7.3,"n":301,"o":7.31,"t":"2026-09-28T16:45:00Z","v":35315,"vw":7.381183},{"c":7.415,"h":7.425,"l":7.34,"n":244,"o":7.42,"t":"2026-09-28T17:00:00Z","v":12061,"vw":7.377084},{"c":7.33,"h":7.41,"l":7.33,"n":113,"o":7.41,"t":"2026-09-28T17:15:00Z","v":5907,"vw":7.366518},{"c":7.35,"h":7.37,"l":7.33,"n":213,"o":7.33,"t":"2026-09-28T17:30:00Z","v":11361,"vw":7.335735},{"c":7.245,"h":7.36,"l":7.23,"n":384,"o":7.36,"t":"2026-09-28T17:45:00Z","v":26855,"vw":7.271029},{"c":7.23,"h":7.26,"l":7.22,"n":358,"o":7.245,"t":"2026-09-28T18:00:00Z","v":30883,"vw":7.239828},{"c":7.21,"h":7.22,"l":7.2,"n":211,"o":7.22,"t":"2026-09-28T18:15:00Z","v":12871,"vw":7.213953},{"c":7.245,"h":7.25,"l":7.2,"n":481,"o":7.21,"t":"2026-09-28T18:30:00Z","v":48989,"vw":7.230182},{"c":7.25,"h":7.265,"l":7.21,"n":478,"o":7.245,"t":"2026-09-28T18:45:00Z","v":43970,"vw":7.246846},{"c":7.22,"h":7.25,"l":7.21,"n":485,"o":7.25,"t":"2026-09-28T19:00:00Z","v":46215,"vw":7.215319},{"c":7.27,"h":7.285,"l":7.21,"n":367,"o":7.21,"t":"2026-09-28T19:15:00Z","v":30576,"vw":7.250666},{"c":7.22,"h":7.29,"l":7.22,"n":512,"o":7.25,"t":"2026-09-28T19:30:00Z","v":35075,"vw":7.256848},{"c":7.17,"h":7.22,"l":7.15,"n":1581,"o":7.22,"t":"2026-09-28T19:45:00Z","v":136716,"vw":7.182628},{"c":7.18,"h":7.18,"l":7.18,"n":22,"o":7.18,"t":"2026-09-28T20:00:00Z","v":128720,"vw":7.18},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-29T12:15:00Z","v":1000,"vw":7.27},{"c":7.2925,"h":7.2925,"l":7.2925,"n":1,"o":7.2925,"t":"2026-09-29T13:00:00Z","v":800,"vw":7.2925},{"c":7.15,"h":7.25,"l":7.08,"n":259,"o":7.19,"t":"2026-09-29T13:30:00Z","v":17525,"vw":7.184808},{"c":7.16,"h":7.2151,"l":7.16,"n":45,"o":7.2151,"t":"2026-09-29T13:45:00Z","v":2523,"vw":7.180167},{"c":7.215,"h":7.215,"l":7.14,"n":96,"o":7.14,"t":"2026-09-29T14:00:00Z","v":3918,"vw":7.169899},{"c":7.25,"h":7.25,"l":7.21,"n":106,"o":7.235,"t":"2026-09-29T14:15:00Z","v":3495,"vw":7.225943},{"c":7.2,"h":7.24,"l":7.2,"n":64,"o":7.24,"t":"2026-09-29T14:30:00Z","v":2320,"vw":7.219667},{"c":7.27,"h":7.27,"l":7.19,"n":119,"o":7.22,"t":"2026-09-29T14:45:00Z","v":12145,"vw":7.227806},{"c":7.16,"h":7.24,"l":7.16,"n":224,"o":7.24,"t":"2026-09-29T15:00:00Z","v":10751,"vw":7.192175},{"c":7.09,"h":7.13,"l":7.08,"n":169,"o":7.13,"t":"2026-09-29T15:15:00Z","v":11685,"vw":7.103628},{"c":7.1,"h":7.115,"l":7.07,"n":89,"o":7.085,"t":"2026-09-29T15:30:00Z","v":10775,"vw":7.083439},{"c":7.11,"h":7.1406,"l":7.0934,"n":169,"o":7.12,"t":"2026-09-29T15:45:00Z","v":7683,"vw":7.124384},{"c":7.13,"h":7.13,"l":7.105,"n":81,"o":7.118,"t":"2026-09-29T16:00:00Z","v":2804,"vw":7.111367},{"c":7.12,"h":7.13,"l":7.1,"n":154,"o":7.11,"t":"2026-09-29T16:15:00Z","v":5195,"vw":7.113709},{"c":7.08,"h":7.12,"l":7.08,"n":136,"o":7.11,"t":"2026-09-29T16:30:00Z","v":7981,"vw":7.093637},{"c":7.14,"h":7.14,"l":7.085,"n":149,"o":7.085,"t":"2026-09-29T16:45:00Z","v":4092,"vw":7.120593},{"c":7.14,"h":7.1799,"l":7.13,"n":146,"o":7.13,"t":"2026-09-29T17:00:00Z","v":5220,"vw":7.141443},{"c":7.12,"h":7.142,"l":7.11,"n":69,"o":7.142,"t":"2026-09-29T17:15:00Z","v":1964,"vw":7.121901},{"c":7.175,"h":7.175,"l":7.11,"n":188,"o":7.1336,"t":"2026-09-29T17:30:00Z","v":9051,"vw":7.155577},{"c":7.165,"h":7.17,"l":7.15,"n":140,"o":7.16,"t":"2026-09-29T17:45:00Z","v":6824,"vw":7.157805},{"c":7.2025,"h":7.21,"l":7.16,"n":273,"o":7.17,"t":"2026-09-29T18:00:00Z","v":13086,"vw":7.187825},{"c":7.17,"h":7.2,"l":7.14,"n":269,"o":7.2,"t":"2026-09-29T18:15:00Z","v":11233,"vw":7.164097},{"c":7.175,"h":7.18,"l":7.15,"n":188,"o":7.18,"t":"2026-09-29T18:30:00Z","v":10256,"vw":7.16986},{"c":7.15,"h":7.175,"l":7.145,"n":264,"o":7.17,"t":"2026-09-29T18:45:00Z","v":12852,"vw":7.157428},{"c":7.17,"h":7.175,"l":7.15,"n":316,"o":7.15,"t":"2026-09-29T19:00:00Z","v":13573,"vw":7.166038},{"c":7.14,"h":7.1881,"l":7.13,"n":332,"o":7.16,"t":"2026-09-29T19:15:00Z","v":18923,"vw":7.164155},{"c":7.15,"h":7.16,"l":7.125,"n":422,"o":7.14,"t":"2026-09-29T19:30:00Z","v":24189,"vw":7.143628},{"c":7.14,"h":7.165,"l":7.125,"n":1313,"o":7.14,"t":"2026-09-29T19:45:00Z","v":85915,"vw":7.139835},{"c":7.14,"h":7.15,"l":7.14,"n":19,"o":7.14,"t":"2026-09-29T20:00:00Z","v":89375,"vw":7.140058},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-09-29T22:45:00Z","v":305,"vw":7.25},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-29T23:15:00Z","v":100,"vw":7.36},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-30T11:30:00Z","v":570,"vw":7.34},{"c":7.15,"h":7.15,"l":7.13,"n":2,"o":7.13,"t":"2026-09-30T13:00:00Z","v":200,"vw":7.14},{"c":7.05,"h":7.26,"l":7.02,"n":399,"o":7.2,"t":"2026-09-30T13:30:00Z","v":31605,"vw":7.127242},{"c":7.02,"h":7.13,"l":7.01,"n":195,"o":7.06,"t":"2026-09-30T13:45:00Z","v":10643,"vw":7.06109},{"c":7.09,"h":7.09,"l":6.97,"n":383,"o":7.01,"t":"2026-09-30T14:00:00Z","v":37308,"vw":7.02265},{"c":7.105,"h":7.12,"l":7.08,"n":218,"o":7.09,"t":"2026-09-30T14:15:00Z","v":17604,"vw":7.095013},{"c":7.1,"h":7.13,"l":7.08,"n":268,"o":7.09,"t":"2026-09-30T14:30:00Z","v":19724,"vw":7.105273},{"c":7.14,"h":7.14,"l":7.1,"n":431,"o":7.1,"t":"2026-09-30T14:45:00Z","v":33338,"vw":7.118888},{"c":7.18,"h":7.18,"l":7.13,"n":200,"o":7.14,"t":"2026-09-30T15:00:00Z","v":11196,"vw":7.145777},{"c":7.19,"h":7.205,"l":7.158,"n":397,"o":7.16,"t":"2026-09-30T15:15:00Z","v":32963,"vw":7.18015},{"c":7.1,"h":7.21,"l":7.1,"n":318,"o":7.19,"t":"2026-09-30T15:30:00Z","v":28563,"vw":7.181733},{"c":7.12,"h":7.14,"l":7.1,"n":111,"o":7.105,"t":"2026-09-30T15:45:00Z","v":4179,"vw":7.120394},{"c":7.095,"h":7.125,"l":7.08,"n":101,"o":7.125,"t":"2026-09-30T16:00:00Z","v":4757,"vw":7.099487},{"c":7.12,"h":7.12,"l":7.08,"n":171,"o":7.09,"t":"2026-09-30T16:15:00Z","v":6520,"vw":7.100541},{"c":7.125,"h":7.125,"l":7.07,"n":181,"o":7.12,"t":"2026-09-30T16:30:00Z","v":6787,"vw":7.093279},{"c":7.1,"h":7.11,"l":7.095,"n":74,"o":7.11,"t":"2026-09-30T16:45:00Z","v":2723,"vw":7.101538},{"c":7.0999,"h":7.11,"l":7.085,"n":193,"o":7.11,"t":"2026-09-30T17:00:00Z","v":11048,"vw":7.09105},{"c":7.07,"h":7.09,"l":7.065,"n":236,"o":7.09,"t":"2026-09-30T17:15:00Z","v":14623,"vw":7.0783},{"c":7.12,"h":7.12,"l":7.06,"n":289,"o":7.065,"t":"2026-09-30T17:30:00Z","v":17909,"vw":7.076845},{"c":7.095,"h":7.11,"l":7.095,"n":96,"o":7.11,"t":"2026-09-30T17:45:00Z","v":4406,"vw":7.106205},{"c":7.11,"h":7.11,"l":7.085,"n":223,"o":7.1,"t":"2026-09-30T18:00:00Z","v":11434,"vw":7.097807},{"c":7.11,"h":7.115,"l":7.095,"n":240,"o":7.105,"t":"2026-09-30T18:15:00Z","v":11281,"vw":7.10513},{"c":7.1,"h":7.12,"l":7.0901,"n":211,"o":7.12,"t":"2026-09-30T18:30:00Z","v":16911,"vw":7.10707},{"c":7.07,"h":7.09,"l":7.065,"n":319,"o":7.09,"t":"2026-09-30T18:45:00Z","v":16242,"vw":7.077465},{"c":7.09,"h":7.09,"l":7.06,"n":277,"o":7.07,"t":"2026-09-30T19:00:00Z","v":13558,"vw":7.074296},{"c":7.08,"h":7.1014,"l":7.065,"n":237,"o":7.095,"t":"2026-09-30T19:15:00Z","v":10258,"vw":7.089505},{"c":7.09,"h":7.105,"l":7.074,"n":375,"o":7.08,"t":"2026-09-30T19:30:00Z","v":19849,"vw":7.088352},{"c":7.07,"h":7.11,"l":7.07,"n":1580,"o":7.09,"t":"2026-09-30T19:45:00Z","v":86124,"vw":7.087709},{"c":7.09,"h":7.09,"l":7.09,"n":17,"o":7.09,"t":"2026-09-30T20:00:00Z","v":246152,"vw":7.09},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-30T23:15:00Z","v":690,"vw":7.05},{"c":7.0148,"h":7.0148,"l":7.0148,"n":1,"o":7.0148,"t":"2026-10-01T11:30:00Z","v":150,"vw":7.0148},{"c":6.97,"h":7.17,"l":6.95,"n":418,"o":7.06,"t":"2026-10-01T13:30:00Z","v":42375,"vw":7.04619},{"c":6.906,"h":7.061,"l":6.87,"n":293,"o":7.061,"t":"2026-10-01T13:45:00Z","v":33494,"vw":6.923287},{"c":6.86,"h":6.92,"l":6.85,"n":148,"o":6.89,"t":"2026-10-01T14:00:00Z","v":8771,"vw":6.875558},{"c":6.75,"h":6.86,"l":6.75,"n":102,"o":6.86,"t":"2026-10-01T14:15:00Z","v":4816,"vw":6.799937},{"c":6.72,"h":6.76,"l":6.7,"n":165,"o":6.74,"t":"2026-10-01T14:30:00Z","v":5235,"vw":6.736716},{"c":6.745,"h":6.75,"l":6.705,"n":138,"o":6.71,"t":"2026-10-01T14:45:00Z","v":7407,"vw":6.724415},{"c":6.72,"h":6.74,"l":6.71,"n":126,"o":6.73,"t":"2026-10-01T15:00:00Z","v":8128,"vw":6.725571},{"c":6.73,"h":6.78,"l":6.73,"n":143,"o":6.73,"t":"2026-10-01T15:15:00Z","v":5627,"vw":6.742506},{"c":6.77,"h":6.77,"l":6.71,"n":127,"o":6.72,"t":"2026-10-01T15:30:00Z","v":8238,"vw":6.726018},{"c":6.77,"h":6.77,"l":6.735,"n":149,"o":6.745,"t":"2026-10-01T15:45:00Z","v":4444,"vw":6.748074},{"c":6.72,"h":6.765,"l":6.72,"n":152,"o":6.765,"t":"2026-10-01T16:00:00Z","v":6534,"vw":6.743586},{"c":6.8,"h":6.81,"l":6.725,"n":160,"o":6.73,"t":"2026-10-01T16:15:00Z","v":6948,"vw":6.769635},{"c":6.81,"h":6.84,"l":6.8,"n":97,"o":6.81,"t":"2026-10-01T16:30:00Z","v":7434,"vw":6.818479},{"c":6.79,"h":6.82,"l":6.79,"n":125,"o":6.805,"t":"2026-10-01T16:45:00Z","v":4501,"vw":6.806339},{"c":6.77,"h":6.81,"l":6.77,"n":134,"o":6.78,"t":"2026-10-01T17:00:00Z","v":4744,"vw":6.794034},{"c":6.82,"h":6.82,"l":6.77,"n":198,"o":6.78,"t":"2026-10-01T17:15:00Z","v":8540,"vw":6.802249},{"c":6.83,"h":6.8735,"l":6.81,"n":194,"o":6.83,"t":"2026-10-01T17:30:00Z","v":11840,"vw":6.835772},{"c":6.81,"h":6.89,"l":6.8,"n":340,"o":6.84,"t":"2026-10-01T17:45:00Z","v":33530,"vw":6.863871},{"c":6.83,"h":6.83,"l":6.8,"n":358,"o":6.82,"t":"2026-10-01T18:00:00Z","v":17059,"vw":6.810977},{"c":6.82,"h":6.87,"l":6.82,"n":281,"o":6.84,"t":"2026-10-01T18:15:00Z","v":17644,"vw":6.852513},{"c":6.825,"h":6.855,"l":6.81,"n":203,"o":6.82,"t":"2026-10-01T18:30:00Z","v":8313,"vw":6.830143},{"c":6.8495,"h":6.855,"l":6.82,"n":217,"o":6.825,"t":"2026-10-01T18:45:00Z","v":10904,"vw":6.834245},{"c":6.805,"h":6.85,"l":6.8,"n":273,"o":6.85,"t":"2026-10-01T19:00:00Z","v":13789,"vw":6.813902},{"c":6.825,"h":6.84,"l":6.8,"n":333,"o":6.805,"t":"2026-10-01T19:15:00Z","v":21080,"vw":6.817952},{"c":6.825,"h":6.86,"l":6.825,"n":508,"o":6.825,"t":"2026-10-01T19:30:00Z","v":23179,"vw":6.839408},{"c":6.8,"h":6.83,"l":6.78,"n":1233,"o":6.825,"t":"2026-10-01T19:45:00Z","v":93343,"vw":6.806456},{"c":6.81,"h":6.81,"l":6.81,"n":17,"o":6.81,"t":"2026-10-01T20:00:00Z","v":160649,"vw":6.81},{"c":6.81,"h":6.83,"l":6.81,"n":6,"o":6.83,"t":"2026-10-02T11:45:00Z","v":800,"vw":6.817566},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-02T12:30:00Z","v":780,"vw":6.94},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-02T13:15:00Z","v":131,"vw":6.83},{"c":6.62,"h":6.92,"l":6.551,"n":244,"o":6.92,"t":"2026-10-02T13:30:00Z","v":24208,"vw":6.785367},{"c":6.53,"h":6.66,"l":6.47,"n":386,"o":6.645,"t":"2026-10-02T13:45:00Z","v":26913,"vw":6.560235},{"c":6.745,"h":6.745,"l":6.52,"n":268,"o":6.52,"t":"2026-10-02T14:00:00Z","v":20843,"vw":6.629286},{"c":6.8,"h":6.8,"l":6.7,"n":401,"o":6.74,"t":"2026-10-02T14:15:00Z","v":16793,"vw":6.750717},{"c":6.83,"h":6.855,"l":6.72,"n":292,"o":6.795,"t":"2026-10-02T14:30:00Z","v":12050,"vw":6.80157},{"c":6.76,"h":6.85,"l":6.76,"n":159,"o":6.84,"t":"2026-10-02T14:45:00Z","v":7099,"vw":6.805992},{"c":6.7,"h":6.77,"l":6.69,"n":392,"o":6.77,"t":"2026-10-02T15:00:00Z","v":20831,"vw":6.722794},{"c":6.68,"h":6.7093,"l":6.66,"n":454,"o":6.7093,"t":"2026-10-02T15:15:00Z","v":24651,"vw":6.680099},{"c":6.68,"h":6.69,"l":6.665,"n":183,"o":6.68,"t":"2026-10-02T15:30:00Z","v":9567,"vw":6.672888},{"c":6.67,"h":6.68,"l":6.65,"n":272,"o":6.65,"t":"2026-10-02T15:45:00Z","v":6923,"vw":6.669832},{"c":6.64,"h":6.71,"l":6.64,"n":225,"o":6.67,"t":"2026-10-02T16:00:00Z","v":11003,"vw":6.67914},{"c":6.67,"h":6.675,"l":6.645,"n":151,"o":6.65,"t":"2026-10-02T16:15:00Z","v":6915,"vw":6.658836},{"c":6.67,"h":6.69,"l":6.66,"n":289,"o":6.67,"t":"2026-10-02T16:30:00Z","v":12734,"vw":6.6703},{"c":6.66,"h":6.72,"l":6.66,"n":335,"o":6.67,"t":"2026-10-02T16:45:00Z","v":23244,"vw":6.68716},{"c":6.65,"h":6.675,"l":6.65,"n":154,"o":6.665,"t":"2026-10-02T17:00:00Z","v":7400,"vw":6.660352},{"c":6.62,"h":6.665,"l":6.62,"n":198,"o":6.645,"t":"2026-10-02T17:15:00Z","v":8349,"vw":6.636476},{"c":6.63,"h":6.64,"l":6.6112,"n":173,"o":6.62,"t":"2026-10-02T17:30:00Z","v":7036,"vw":6.627783},{"c":6.68,"h":6.695,"l":6.63,"n":298,"o":6.64,"t":"2026-10-02T17:45:00Z","v":26670,"vw":6.678044},{"c":6.66,"h":6.685,"l":6.64,"n":311,"o":6.68,"t":"2026-10-02T18:00:00Z","v":12210,"vw":6.661989},{"c":6.65,"h":6.66,"l":6.6425,"n":255,"o":6.655,"t":"2026-10-02T18:15:00Z","v":10810,"vw":6.647431},{"c":6.69,"h":6.69,"l":6.645,"n":261,"o":6.65,"t":"2026-10-02T18:30:00Z","v":7258,"vw":6.656868},{"c":6.675,"h":6.68,"l":6.66,"n":251,"o":6.66,"t":"2026-10-02T18:45:00Z","v":9442,"vw":6.667945},{"c":6.655,"h":6.675,"l":6.65,"n":299,"o":6.675,"t":"2026-10-02T19:00:00Z","v":10422,"vw":6.658967},{"c":6.605,"h":6.655,"l":6.56,"n":1279,"o":6.65,"t":"2026-10-02T19:15:00Z","v":163370,"vw":6.624095},{"c":6.67,"h":6.7,"l":6.5991,"n":1023,"o":6.6,"t":"2026-10-02T19:30:00Z","v":70152,"vw":6.657917},{"c":6.615,"h":6.68,"l":6.6,"n":1700,"o":6.67,"t":"2026-10-02T19:45:00Z","v":112531,"vw":6.62869},{"c":6.61,"h":6.61,"l":6.61,"n":10,"o":6.61,"t":"2026-10-02T20:00:00Z","v":176036,"vw":6.61},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-02T22:00:00Z","v":300,"vw":6.74},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-05T09:45:00Z","v":124,"vw":6.6},{"c":6.471,"h":6.65,"l":6.4,"n":213,"o":6.65,"t":"2026-10-05T13:30:00Z","v":42422,"vw":6.52336},{"c":6.41,"h":6.47,"l":6.36,"n":230,"o":6.47,"t":"2026-10-05T13:45:00Z","v":16886,"vw":6.392022},{"c":6.3717,"h":6.43,"l":6.37,"n":195,"o":6.43,"t":"2026-10-05T14:00:00Z","v":17410,"vw":6.398238},{"c":6.32,"h":6.41,"l":6.3,"n":309,"o":6.37,"t":"2026-10-05T14:15:00Z","v":47279,"vw":6.387307},{"c":6.31,"h":6.32,"l":6.25,"n":371,"o":6.32,"t":"2026-10-05T14:30:00Z","v":23657,"vw":6.279264},{"c":6.3,"h":6.34,"l":6.29,"n":198,"o":6.31,"t":"2026-10-05T14:45:00Z","v":13497,"vw":6.309781},{"c":6.355,"h":6.38,"l":6.29,"n":278,"o":6.3,"t":"2026-10-05T15:00:00Z","v":27232,"vw":6.319568},{"c":6.4,"h":6.4,"l":6.35,"n":197,"o":6.37,"t":"2026-10-05T15:15:00Z","v":9673,"vw":6.36931},{"c":6.45,"h":6.47,"l":6.4,"n":283,"o":6.4,"t":"2026-10-05T15:30:00Z","v":48380,"vw":6.437587},{"c":6.46,"h":6.5,"l":6.44,"n":191,"o":6.44,"t":"2026-10-05T15:45:00Z","v":10653,"vw":6.467993},{"c":6.44,"h":6.46,"l":6.42,"n":248,"o":6.45,"t":"2026-10-05T16:00:00Z","v":16376,"vw":6.448503},{"c":6.45,"h":6.46,"l":6.39,"n":396,"o":6.43,"t":"2026-10-05T16:15:00Z","v":39815,"vw":6.442042},{"c":6.475,"h":6.475,"l":6.44,"n":106,"o":6.45,"t":"2026-10-05T16:30:00Z","v":5502,"vw":6.459543},{"c":6.485,"h":6.5,"l":6.4701,"n":236,"o":6.475,"t":"2026-10-05T16:45:00Z","v":13933,"vw":6.484867},{"c":6.465,"h":6.495,"l":6.465,"n":214,"o":6.485,"t":"2026-10-05T17:00:00Z","v":11860,"vw":6.479528},{"c":6.49,"h":6.49,"l":6.46,"n":183,"o":6.4691,"t":"2026-10-05T17:15:00Z","v":11580,"vw":6.476284},{"c":6.485,"h":6.49,"l":6.47,"n":193,"o":6.49,"t":"2026-10-05T17:30:00Z","v":11928,"vw":6.480962},{"c":6.485,"h":6.49,"l":6.46,"n":486,"o":6.48,"t":"2026-10-05T17:45:00Z","v":25762,"vw":6.479399},{"c":6.48,"h":6.49,"l":6.47,"n":187,"o":6.485,"t":"2026-10-05T18:00:00Z","v":13366,"vw":6.479092},{"c":6.4701,"h":6.48,"l":6.46,"n":159,"o":6.48,"t":"2026-10-05T18:15:00Z","v":9616,"vw":6.469323},{"c":6.475,"h":6.5,"l":6.47,"n":308,"o":6.48,"t":"2026-10-05T18:30:00Z","v":26134,"vw":6.484791},{"c":6.49,"h":6.5,"l":6.46,"n":223,"o":6.47,"t":"2026-10-05T18:45:00Z","v":13914,"vw":6.479527},{"c":6.5,"h":6.505,"l":6.47,"n":245,"o":6.5,"t":"2026-10-05T19:00:00Z","v":21857,"vw":6.495335},{"c":6.45,"h":6.495,"l":6.45,"n":241,"o":6.49,"t":"2026-10-05T19:15:00Z","v":12245,"vw":6.475814},{"c":6.41,"h":6.44,"l":6.395,"n":447,"o":6.44,"t":"2026-10-05T19:30:00Z","v":25970,"vw":6.411138},{"c":6.35,"h":6.42,"l":6.33,"n":1503,"o":6.415,"t":"2026-10-05T19:45:00Z","v":120003,"vw":6.371936},{"c":6.36,"h":6.36,"l":6.36,"n":10,"o":6.36,"t":"2026-10-05T20:00:00Z","v":113654,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-05T20:15:00Z","v":1868,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-05T20:45:00Z","v":1600,"vw":6.36},{"c":6.3585,"h":6.3585,"l":6.3585,"n":1,"o":6.3585,"t":"2026-10-05T21:45:00Z","v":120,"vw":6.3585},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-10-05T22:30:00Z","v":2000,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-05T23:15:00Z","v":100,"vw":6.36},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-06T09:30:00Z","v":298,"vw":6.9},{"c":6.55,"h":6.65,"l":6.55,"n":3,"o":6.65,"t":"2026-10-06T10:00:00Z","v":5272,"vw":6.646206},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-06T13:15:00Z","v":301,"vw":6.5},{"c":6.325,"h":6.45,"l":6.26,"n":189,"o":6.44,"t":"2026-10-06T13:30:00Z","v":21726,"vw":6.369498},{"c":6.2675,"h":6.34,"l":6.22,"n":264,"o":6.29,"t":"2026-10-06T13:45:00Z","v":35432,"vw":6.267193},{"c":6.245,"h":6.32,"l":6.225,"n":423,"o":6.265,"t":"2026-10-06T14:00:00Z","v":74046,"vw":6.295885},{"c":6.24,"h":6.24,"l":6.19,"n":190,"o":6.235,"t":"2026-10-06T14:15:00Z","v":13108,"vw":6.217361},{"c":6.18,"h":6.23,"l":6.16,"n":204,"o":6.23,"t":"2026-10-06T14:30:00Z","v":17156,"vw":6.168954},{"c":6.265,"h":6.285,"l":6.1859,"n":382,"o":6.19,"t":"2026-10-06T14:45:00Z","v":30912,"vw":6.246217},{"c":6.275,"h":6.3,"l":6.24,"n":267,"o":6.25,"t":"2026-10-06T15:00:00Z","v":24786,"vw":6.267067},{"c":6.3,"h":6.305,"l":6.255,"n":360,"o":6.27,"t":"2026-10-06T15:15:00Z","v":56694,"vw":6.26651},{"c":6.3,"h":6.33,"l":6.29,"n":194,"o":6.315,"t":"2026-10-06T15:30:00Z","v":10203,"vw":6.301805},{"c":6.26,"h":6.3,"l":6.24,"n":255,"o":6.3,"t":"2026-10-06T15:45:00Z","v":9306,"vw":6.270872},{"c":6.235,"h":6.26,"l":6.2,"n":411,"o":6.25,"t":"2026-10-06T16:00:00Z","v":25554,"vw":6.222205},{"c":6.1964,"h":6.235,"l":6.19,"n":267,"o":6.23,"t":"2026-10-06T16:15:00Z","v":31002,"vw":6.21292},{"c":6.17,"h":6.2,"l":6.17,"n":383,"o":6.19,"t":"2026-10-06T16:30:00Z","v":21284,"vw":6.179631},{"c":6.12,"h":6.18,"l":6.12,"n":315,"o":6.17,"t":"2026-10-06T16:45:00Z","v":18490,"vw":6.159311},{"c":6.09,"h":6.14,"l":6.09,"n":201,"o":6.12,"t":"2026-10-06T17:00:00Z","v":13251,"vw":6.106265},{"c":6.09,"h":6.11,"l":6.06,"n":597,"o":6.09,"t":"2026-10-06T17:15:00Z","v":58489,"vw":6.083511},{"c":6.2,"h":6.21,"l":6.075,"n":1167,"o":6.085,"t":"2026-10-06T17:30:00Z","v":186302,"vw":6.132483},{"c":6.27,"h":6.34,"l":6.19,"n":1566,"o":6.2,"t":"2026-10-06T17:45:00Z","v":266385,"vw":6.259134},{"c":6.26,"h":6.285,"l":6.18,"n":1667,"o":6.25,"t":"2026-10-06T18:00:00Z","v":162712,"vw":6.205175},{"c":6.15,"h":6.29,"l":6.145,"n":4274,"o":6.24,"t":"2026-10-06T18:15:00Z","v":338977,"vw":6.193518},{"c":6.13,"h":6.19,"l":6.07,"n":1772,"o":6.15,"t":"2026-10-06T18:30:00Z","v":418761,"vw":6.129644},{"c":6.09,"h":6.16,"l":6.085,"n":824,"o":6.12,"t":"2026-10-06T18:45:00Z","v":68549,"vw":6.104563},{"c":6.05,"h":6.15,"l":6.04,"n":2850,"o":6.1,"t":"2026-10-06T19:00:00Z","v":442989,"vw":6.069956},{"c":6.125,"h":6.125,"l":6,"n":1315,"o":6.04,"t":"2026-10-06T19:15:00Z","v":339166,"vw":6.051191},{"c":6.18,"h":6.19,"l":6.11,"n":1016,"o":6.125,"t":"2026-10-06T19:30:00Z","v":81545,"vw":6.154594},{"c":6.28,"h":6.29,"l":6.12,"n":3245,"o":6.17,"t":"2026-10-06T19:45:00Z","v":319039,"vw":6.213268},{"c":6.31,"h":6.31,"l":6.29,"n":26,"o":6.29,"t":"2026-10-06T20:00:00Z","v":143576,"vw":6.290015},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-06T20:15:00Z","v":2500,"vw":6.34},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-07T09:15:00Z","v":500,"vw":6.33},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-07T12:15:00Z","v":214,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-07T13:15:00Z","v":362,"vw":6.2},{"c":6.37,"h":6.675,"l":6.17,"n":604,"o":6.23,"t":"2026-10-07T13:30:00Z","v":89323,"vw":6.40076},{"c":6.38,"h":6.465,"l":6.34,"n":208,"o":6.371,"t":"2026-10-07T13:45:00Z","v":12380,"vw":6.383342},{"c":6.39,"h":6.43,"l":6.355,"n":158,"o":6.38,"t":"2026-10-07T14:00:00Z","v":11517,"vw":6.401021},{"c":6.29,"h":6.375,"l":6.24,"n":537,"o":6.375,"t":"2026-10-07T14:15:00Z","v":48373,"vw":6.301391},{"c":6.36,"h":6.39,"l":6.285,"n":189,"o":6.285,"t":"2026-10-07T14:30:00Z","v":10550,"vw":6.365901},{"c":6.39,"h":6.4,"l":6.36,"n":223,"o":6.36,"t":"2026-10-07T14:45:00Z","v":12417,"vw":6.374241},{"c":6.34,"h":6.385,"l":6.32,"n":225,"o":6.385,"t":"2026-10-07T15:00:00Z","v":10788,"vw":6.34249},{"c":6.3,"h":6.35,"l":6.28,"n":218,"o":6.35,"t":"2026-10-07T15:15:00Z","v":13488,"vw":6.316561},{"c":6.35,"h":6.35,"l":6.3,"n":259,"o":6.31,"t":"2026-10-07T15:30:00Z","v":16886,"vw":6.318651},{"c":6.39,"h":6.4,"l":6.36,"n":112,"o":6.36,"t":"2026-10-07T15:45:00Z","v":5603,"vw":6.382507},{"c":6.385,"h":6.4266,"l":6.37,"n":127,"o":6.42,"t":"2026-10-07T16:00:00Z","v":7379,"vw":6.4015},{"c":6.37,"h":6.38,"l":6.36,"n":185,"o":6.38,"t":"2026-10-07T16:15:00Z","v":9589,"vw":6.37157},{"c":6.39,"h":6.39,"l":6.35,"n":203,"o":6.37,"t":"2026-10-07T16:30:00Z","v":11195,"vw":6.371661},{"c":6.32,"h":6.38,"l":6.32,"n":106,"o":6.38,"t":"2026-10-07T16:45:00Z","v":6140,"vw":6.344674},{"c":6.31,"h":6.355,"l":6.31,"n":262,"o":6.32,"t":"2026-10-07T17:00:00Z","v":16587,"vw":6.335724},{"c":6.33,"h":6.345,"l":6.3,"n":254,"o":6.3,"t":"2026-10-07T17:15:00Z","v":16978,"vw":6.324393},{"c":6.37,"h":6.37,"l":6.325,"n":181,"o":6.33,"t":"2026-10-07T17:30:00Z","v":14813,"vw":6.340019},{"c":6.34,"h":6.3754,"l":6.34,"n":206,"o":6.37,"t":"2026-10-07T17:45:00Z","v":12344,"vw":6.356961},{"c":6.32,"h":6.37,"l":6.32,"n":140,"o":6.345,"t":"2026-10-07T18:00:00Z","v":9631,"vw":6.349918},{"c":6.345,"h":6.345,"l":6.33,"n":300,"o":6.33,"t":"2026-10-07T18:15:00Z","v":22978,"vw":6.335441},{"c":6.35,"h":6.36,"l":6.32,"n":180,"o":6.36,"t":"2026-10-07T18:30:00Z","v":18236,"vw":6.342893},{"c":6.36,"h":6.37,"l":6.35,"n":111,"o":6.37,"t":"2026-10-07T18:45:00Z","v":6698,"vw":6.35931},{"c":6.365,"h":6.37,"l":6.32,"n":262,"o":6.35,"t":"2026-10-07T19:00:00Z","v":16696,"vw":6.341301},{"c":6.31,"h":6.36,"l":6.28,"n":370,"o":6.35,"t":"2026-10-07T19:15:00Z","v":36546,"vw":6.318814},{"c":6.31,"h":6.32,"l":6.285,"n":814,"o":6.31,"t":"2026-10-07T19:30:00Z","v":86314,"vw":6.302243},{"c":6.28,"h":6.33,"l":6.23,"n":1812,"o":6.31,"t":"2026-10-07T19:45:00Z","v":160591,"vw":6.276295},{"c":6.26,"h":6.26,"l":6.26,"n":12,"o":6.26,"t":"2026-10-07T20:00:00Z","v":102892,"vw":6.26},{"c":6.2602,"h":6.2602,"l":6.2602,"n":1,"o":6.2602,"t":"2026-10-07T23:15:00Z","v":110,"vw":6.2602},{"c":6.2644,"h":6.2644,"l":6.2644,"n":1,"o":6.2644,"t":"2026-10-07T23:45:00Z","v":330,"vw":6.2644},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-08T08:00:00Z","v":820,"vw":6.4},{"c":6.4488,"h":6.4488,"l":6.4488,"n":1,"o":6.4488,"t":"2026-10-08T11:45:00Z","v":344,"vw":6.4488},{"c":6.2497,"h":6.2497,"l":6.2497,"n":1,"o":6.2497,"t":"2026-10-08T12:45:00Z","v":350,"vw":6.2497},{"c":6.2,"h":6.25,"l":6.2,"n":21,"o":6.25,"t":"2026-10-08T13:15:00Z","v":1026,"vw":6.236667},{"c":6.07,"h":6.18,"l":6,"n":256,"o":6.17,"t":"2026-10-08T13:30:00Z","v":23247,"vw":6.08764},{"c":6.09,"h":6.13,"l":6.0601,"n":151,"o":6.07,"t":"2026-10-08T13:45:00Z","v":10611,"vw":6.090825},{"c":6.12,"h":6.12,"l":6,"n":183,"o":6.09,"t":"2026-10-08T14:00:00Z","v":13025,"vw":6.064507},{"c":6.08,"h":6.1,"l":6.05,"n":66,"o":6.08,"t":"2026-10-08T14:15:00Z","v":2555,"vw":6.072674},{"c":6.07,"h":6.11,"l":6.06,"n":399,"o":6.07,"t":"2026-10-08T14:30:00Z","v":29500,"vw":6.080083},{"c":6.01,"h":6.09,"l":5.992,"n":178,"o":6.07,"t":"2026-10-08T14:45:00Z","v":9176,"vw":6.018155},{"c":6.05,"h":6.06,"l":5.99,"n":174,"o":5.992,"t":"2026-10-08T15:00:00Z","v":15051,"vw":6.013659},{"c":6.08,"h":6.13,"l":6.05,"n":245,"o":6.05,"t":"2026-10-08T15:15:00Z","v":10803,"vw":6.072119},{"c":6.08,"h":6.09,"l":6.04,"n":265,"o":6.06,"t":"2026-10-08T15:30:00Z","v":25229,"vw":6.064143},{"c":6.05,"h":6.07,"l":6.04,"n":115,"o":6.07,"t":"2026-10-08T15:45:00Z","v":4063,"vw":6.053136},{"c":6.085,"h":6.085,"l":6.0429,"n":156,"o":6.0599,"t":"2026-10-08T16:00:00Z","v":12513,"vw":6.060012},{"c":6.08,"h":6.14,"l":6.07,"n":160,"o":6.07,"t":"2026-10-08T16:15:00Z","v":12143,"vw":6.124075},{"c":6.07,"h":6.08,"l":6.05,"n":149,"o":6.06,"t":"2026-10-08T16:30:00Z","v":6508,"vw":6.067663},{"c":6.07,"h":6.09,"l":6.045,"n":240,"o":6.06,"t":"2026-10-08T16:45:00Z","v":17599,"vw":6.069367},{"c":6.125,"h":6.125,"l":6.05,"n":305,"o":6.05,"t":"2026-10-08T17:00:00Z","v":34686,"vw":6.085057},{"c":6.15,"h":6.165,"l":6.12,"n":215,"o":6.125,"t":"2026-10-08T17:15:00Z","v":10809,"vw":6.137235},{"c":6.165,"h":6.19,"l":6.13,"n":199,"o":6.155,"t":"2026-10-08T17:30:00Z","v":7478,"vw":6.158132},{"c":6.17,"h":6.17,"l":6.13,"n":174,"o":6.165,"t":"2026-10-08T17:45:00Z","v":6264,"vw":6.151072},{"c":6.2,"h":6.2,"l":6.14,"n":238,"o":6.14,"t":"2026-10-08T18:00:00Z","v":32888,"vw":6.162995},{"c":6.24,"h":6.24,"l":6.19,"n":235,"o":6.205,"t":"2026-10-08T18:15:00Z","v":15612,"vw":6.221682},{"c":6.23,"h":6.255,"l":6.22,"n":168,"o":6.24,"t":"2026-10-08T18:30:00Z","v":9356,"vw":6.240763},{"c":6.23,"h":6.25,"l":6.2,"n":392,"o":6.25,"t":"2026-10-08T18:45:00Z","v":50827,"vw":6.219564},{"c":6.22,"h":6.24,"l":6.1954,"n":266,"o":6.24,"t":"2026-10-08T19:00:00Z","v":20188,"vw":6.215021},{"c":6.22,"h":6.265,"l":6.22,"n":465,"o":6.23,"t":"2026-10-08T19:15:00Z","v":49133,"vw":6.242531},{"c":6.21,"h":6.225,"l":6.2023,"n":289,"o":6.225,"t":"2026-10-08T19:30:00Z","v":19417,"vw":6.215159},{"c":6.2,"h":6.225,"l":6.17,"n":1611,"o":6.205,"t":"2026-10-08T19:45:00Z","v":126439,"vw":6.20479},{"c":6.21,"h":6.21,"l":6.21,"n":18,"o":6.21,"t":"2026-10-08T20:00:00Z","v":314968,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-08T20:15:00Z","v":200,"vw":6.21},{"c":6.24,"h":6.3,"l":6.145,"n":146,"o":6.21,"t":"2026-10-09T13:30:00Z","v":9704,"vw":6.233115},{"c":6.265,"h":6.27,"l":6.2,"n":115,"o":6.23,"t":"2026-10-09T13:45:00Z","v":11188,"vw":6.23848},{"c":6.28,"h":6.33,"l":6.25,"n":229,"o":6.265,"t":"2026-10-09T14:00:00Z","v":15285,"vw":6.293066},{"c":6.27,"h":6.3096,"l":6.225,"n":171,"o":6.29,"t":"2026-10-09T14:15:00Z","v":8297,"vw":6.257095},{"c":6.26,"h":6.29,"l":6.22,"n":325,"o":6.265,"t":"2026-10-09T14:30:00Z","v":19631,"vw":6.252647},{"c":6.285,"h":6.29,"l":6.235,"n":190,"o":6.24,"t":"2026-10-09T14:45:00Z","v":9667,"vw":6.256748},{"c":6.25,"h":6.29,"l":6.25,"n":151,"o":6.285,"t":"2026-10-09T15:00:00Z","v":7420,"vw":6.268504},{"c":6.26,"h":6.28,"l":6.25,"n":282,"o":6.25,"t":"2026-10-09T15:15:00Z","v":17836,"vw":6.25796},{"c":6.34,"h":6.34,"l":6.27,"n":158,"o":6.27,"t":"2026-10-09T15:30:00Z","v":6614,"vw":6.304898},{"c":6.34,"h":6.35,"l":6.32,"n":198,"o":6.33,"t":"2026-10-09T15:45:00Z","v":8482,"vw":6.34177},{"c":6.305,"h":6.33,"l":6.28,"n":252,"o":6.33,"t":"2026-10-09T16:00:00Z","v":33271,"vw":6.294836},{"c":6.335,"h":6.335,"l":6.305,"n":225,"o":6.305,"t":"2026-10-09T16:15:00Z","v":11451,"vw":6.317558},{"c":6.32,"h":6.335,"l":6.32,"n":74,"o":6.335,"t":"2026-10-09T16:30:00Z","v":3262,"vw":6.327485},{"c":6.45,"h":6.46,"l":6.3,"n":528,"o":6.32,"t":"2026-10-09T16:45:00Z","v":50387,"vw":6.372289},{"c":6.415,"h":6.47,"l":6.405,"n":337,"o":6.45,"t":"2026-10-09T17:00:00Z","v":41022,"vw":6.444102},{"c":6.38,"h":6.415,"l":6.38,"n":215,"o":6.415,"t":"2026-10-09T17:15:00Z","v":8828,"vw":6.400738},{"c":6.38,"h":6.39,"l":6.38,"n":189,"o":6.385,"t":"2026-10-09T17:30:00Z","v":5453,"vw":6.385247},{"c":6.39,"h":6.44,"l":6.37,"n":250,"o":6.37,"t":"2026-10-09T17:45:00Z","v":27919,"vw":6.41579},{"c":6.385,"h":6.415,"l":6.38,"n":189,"o":6.395,"t":"2026-10-09T18:00:00Z","v":13020,"vw":6.401877},{"c":6.38,"h":6.39,"l":6.37,"n":179,"o":6.385,"t":"2026-10-09T18:15:00Z","v":7078,"vw":6.379453},{"c":6.36,"h":6.37,"l":6.355,"n":168,"o":6.36,"t":"2026-10-09T18:30:00Z","v":6062,"vw":6.364273},{"c":6.37,"h":6.41,"l":6.35,"n":431,"o":6.36,"t":"2026-10-09T18:45:00Z","v":23270,"vw":6.384361},{"c":6.365,"h":6.38,"l":6.33,"n":444,"o":6.37,"t":"2026-10-09T19:00:00Z","v":65384,"vw":6.350503},{"c":6.37,"h":6.395,"l":6.365,"n":605,"o":6.38,"t":"2026-10-09T19:15:00Z","v":21583,"vw":6.374029},{"c":6.345,"h":6.375,"l":6.33,"n":444,"o":6.37,"t":"2026-10-09T19:30:00Z","v":27964,"vw":6.359634},{"c":6.35,"h":6.37,"l":6.315,"n":1550,"o":6.345,"t":"2026-10-09T19:45:00Z","v":103657,"vw":6.348555},{"c":6.34,"h":6.34,"l":6.34,"n":12,"o":6.34,"t":"2026-10-09T20:00:00Z","v":81572,"vw":6.34},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-09T20:15:00Z","v":3132,"vw":6.34},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-12T08:00:00Z","v":443,"vw":6.34},{"c":6.23,"h":6.37,"l":6.23,"n":10,"o":6.37,"t":"2026-10-12T13:15:00Z","v":1225,"vw":6.353668},{"c":6.1,"h":6.295,"l":6.03,"n":313,"o":6.21,"t":"2026-10-12T13:30:00Z","v":56296,"vw":6.178644},{"c":5.95,"h":6.14,"l":5.95,"n":152,"o":6.14,"t":"2026-10-12T13:45:00Z","v":18307,"vw":5.989955},{"c":5.9614,"h":6.05,"l":5.9457,"n":252,"o":5.9457,"t":"2026-10-12T14:00:00Z","v":22341,"vw":5.986548},{"c":5.94,"h":5.98,"l":5.91,"n":168,"o":5.97,"t":"2026-10-12T14:15:00Z","v":22369,"vw":5.936734},{"c":5.935,"h":5.94,"l":5.91,"n":116,"o":5.94,"t":"2026-10-12T14:30:00Z","v":7196,"vw":5.929071},{"c":5.96,"h":5.9658,"l":5.91,"n":67,"o":5.93,"t":"2026-10-12T14:45:00Z","v":5559,"vw":5.943621},{"c":5.99,"h":5.99,"l":5.965,"n":146,"o":5.97,"t":"2026-10-12T15:00:00Z","v":9726,"vw":5.977675},{"c":5.975,"h":5.99,"l":5.96,"n":111,"o":5.98,"t":"2026-10-12T15:15:00Z","v":12064,"vw":5.97581},{"c":5.925,"h":5.97,"l":5.92,"n":62,"o":5.97,"t":"2026-10-12T15:30:00Z","v":3639,"vw":5.939482},{"c":5.88,"h":5.93,"l":5.88,"n":177,"o":5.93,"t":"2026-10-12T15:45:00Z","v":8941,"vw":5.899878},{"c":5.91,"h":5.938,"l":5.875,"n":190,"o":5.875,"t":"2026-10-12T16:00:00Z","v":13755,"vw":5.914228},{"c":5.942,"h":5.96,"l":5.92,"n":90,"o":5.92,"t":"2026-10-12T16:15:00Z","v":6176,"vw":5.941771},{"c":6.005,"h":6.005,"l":5.95,"n":115,"o":5.95,"t":"2026-10-12T16:30:00Z","v":9876,"vw":5.980523},{"c":6,"h":6.01,"l":5.98,"n":106,"o":6.005,"t":"2026-10-12T16:45:00Z","v":6335,"vw":5.992947},{"c":5.98,"h":6.02,"l":5.9601,"n":181,"o":6,"t":"2026-10-12T17:00:00Z","v":12511,"vw":6.00024},{"c":5.98,"h":5.98,"l":5.9622,"n":107,"o":5.97,"t":"2026-10-12T17:15:00Z","v":5277,"vw":5.971557},{"c":5.995,"h":6,"l":5.97,"n":75,"o":5.985,"t":"2026-10-12T17:30:00Z","v":6378,"vw":5.986127},{"c":5.969,"h":6,"l":5.945,"n":110,"o":5.995,"t":"2026-10-12T17:45:00Z","v":9044,"vw":5.965961},{"c":5.98,"h":5.985,"l":5.96,"n":94,"o":5.97,"t":"2026-10-12T18:00:00Z","v":4246,"vw":5.978603},{"c":5.975,"h":5.99,"l":5.94,"n":243,"o":5.98,"t":"2026-10-12T18:15:00Z","v":25429,"vw":5.962303},{"c":6,"h":6,"l":5.98,"n":155,"o":5.98,"t":"2026-10-12T18:30:00Z","v":8601,"vw":5.990959},{"c":5.975,"h":6,"l":5.96,"n":151,"o":6,"t":"2026-10-12T18:45:00Z","v":6384,"vw":5.97992},{"c":5.96,"h":5.975,"l":5.945,"n":223,"o":5.975,"t":"2026-10-12T19:00:00Z","v":8346,"vw":5.961503},{"c":5.955,"h":5.955,"l":5.94,"n":197,"o":5.955,"t":"2026-10-12T19:15:00Z","v":8140,"vw":5.950193},{"c":5.94,"h":5.96,"l":5.94,"n":433,"o":5.955,"t":"2026-10-12T19:30:00Z","v":17251,"vw":5.955698},{"c":5.945,"h":5.96,"l":5.91,"n":868,"o":5.944,"t":"2026-10-12T19:45:00Z","v":61217,"vw":5.941533},{"c":6.04,"h":6.04,"l":5.94,"n":20,"o":5.94,"t":"2026-10-12T20:00:00Z","v":88526,"vw":5.940117},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-12T20:15:00Z","v":4176,"vw":5.94},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-13T12:45:00Z","v":100,"vw":6},{"c":5.8,"h":5.9,"l":5.73,"n":364,"o":5.9,"t":"2026-10-13T13:30:00Z","v":23977,"vw":5.808293},{"c":5.73,"h":5.82,"l":5.69,"n":275,"o":5.795,"t":"2026-10-13T13:45:00Z","v":15118,"vw":5.734519},{"c":5.79,"h":5.8,"l":5.74,"n":208,"o":5.74,"t":"2026-10-13T14:00:00Z","v":8168,"vw":5.774502},{"c":5.76,"h":5.785,"l":5.76,"n":106,"o":5.785,"t":"2026-10-13T14:15:00Z","v":4395,"vw":5.768024},{"c":5.735,"h":5.76,"l":5.71,"n":347,"o":5.74,"t":"2026-10-13T14:30:00Z","v":36550,"vw":5.728523},{"c":5.67,"h":5.735,"l":5.67,"n":171,"o":5.735,"t":"2026-10-13T14:45:00Z","v":8520,"vw":5.702483},{"c":5.66,"h":5.671,"l":5.63,"n":349,"o":5.67,"t":"2026-10-13T15:00:00Z","v":20163,"vw":5.65172},{"c":5.615,"h":5.67,"l":5.615,"n":182,"o":5.66,"t":"2026-10-13T15:15:00Z","v":13323,"vw":5.64157},{"c":5.63,"h":5.63,"l":5.6,"n":191,"o":5.615,"t":"2026-10-13T15:30:00Z","v":9875,"vw":5.614186},{"c":5.63,"h":5.63,"l":5.61,"n":278,"o":5.62,"t":"2026-10-13T15:45:00Z","v":15622,"vw":5.621854},{"c":5.625,"h":5.6347,"l":5.61,"n":207,"o":5.63,"t":"2026-10-13T16:00:00Z","v":16855,"vw":5.620218},{"c":5.65,"h":5.65,"l":5.625,"n":204,"o":5.625,"t":"2026-10-13T16:15:00Z","v":15736,"vw":5.63131},{"c":5.7,"h":5.7,"l":5.645,"n":262,"o":5.66,"t":"2026-10-13T16:30:00Z","v":36529,"vw":5.653924},{"c":5.665,"h":5.705,"l":5.665,"n":175,"o":5.705,"t":"2026-10-13T16:45:00Z","v":9831,"vw":5.683764},{"c":5.62,"h":5.67,"l":5.62,"n":254,"o":5.665,"t":"2026-10-13T17:00:00Z","v":17200,"vw":5.646036},{"c":5.62,"h":5.62,"l":5.6,"n":190,"o":5.62,"t":"2026-10-13T17:15:00Z","v":12090,"vw":5.612516},{"c":5.59,"h":5.62,"l":5.585,"n":271,"o":5.61,"t":"2026-10-13T17:30:00Z","v":11990,"vw":5.600835},{"c":5.58,"h":5.5851,"l":5.56,"n":155,"o":5.58,"t":"2026-10-13T17:45:00Z","v":6990,"vw":5.575094},{"c":5.57,"h":5.58,"l":5.56,"n":252,"o":5.57,"t":"2026-10-13T18:00:00Z","v":15706,"vw":5.573334},{"c":5.6,"h":5.61,"l":5.5624,"n":243,"o":5.57,"t":"2026-10-13T18:15:00Z","v":12797,"vw":5.587444},{"c":5.605,"h":5.61,"l":5.58,"n":175,"o":5.6,"t":"2026-10-13T18:30:00Z","v":9468,"vw":5.593894},{"c":5.555,"h":5.6,"l":5.54,"n":330,"o":5.6,"t":"2026-10-13T18:45:00Z","v":31204,"vw":5.56807},{"c":5.57,"h":5.58,"l":5.55,"n":252,"o":5.555,"t":"2026-10-13T19:00:00Z","v":15875,"vw":5.560222},{"c":5.595,"h":5.595,"l":5.565,"n":422,"o":5.575,"t":"2026-10-13T19:15:00Z","v":24161,"vw":5.578433},{"c":5.59,"h":5.61,"l":5.57,"n":419,"o":5.595,"t":"2026-10-13T19:30:00Z","v":26512,"vw":5.590469},{"c":5.56,"h":5.585,"l":5.55,"n":1306,"o":5.585,"t":"2026-10-13T19:45:00Z","v":108723,"vw":5.564223},{"c":5.57,"h":5.57,"l":5.57,"n":18,"o":5.57,"t":"2026-10-13T20:00:00Z","v":93747,"vw":5.57},{"c":5.58,"h":5.62,"l":5.58,"n":5,"o":5.62,"t":"2026-10-14T09:45:00Z","v":205,"vw":5.599802},{"c":5.65,"h":5.838,"l":5.65,"n":3,"o":5.838,"t":"2026-10-14T12:00:00Z","v":701,"vw":5.684023},{"c":5.7,"h":5.78,"l":5.7,"n":18,"o":5.75,"t":"2026-10-14T12:15:00Z","v":2285,"vw":5.722301},{"c":5.59,"h":5.67,"l":5.59,"n":3,"o":5.67,"t":"2026-10-14T12:30:00Z","v":2001,"vw":5.63},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-14T13:00:00Z","v":745,"vw":5.57},{"c":5.545,"h":5.56,"l":5.4411,"n":226,"o":5.49,"t":"2026-10-14T13:30:00Z","v":26852,"vw":5.497456},{"c":5.51,"h":5.58,"l":5.51,"n":200,"o":5.53,"t":"2026-10-14T13:45:00Z","v":16734,"vw":5.552454},{"c":5.47,"h":5.563,"l":5.47,"n":167,"o":5.5,"t":"2026-10-14T14:00:00Z","v":8119,"vw":5.510968},{"c":5.49,"h":5.515,"l":5.47,"n":175,"o":5.48,"t":"2026-10-14T14:15:00Z","v":10126,"vw":5.492777},{"c":5.5,"h":5.505,"l":5.46,"n":254,"o":5.48,"t":"2026-10-14T14:30:00Z","v":13336,"vw":5.488733},{"c":5.47,"h":5.52,"l":5.46,"n":191,"o":5.5,"t":"2026-10-14T14:45:00Z","v":10933,"vw":5.478075},{"c":5.44,"h":5.48,"l":5.43,"n":179,"o":5.46,"t":"2026-10-14T15:00:00Z","v":10297,"vw":5.450721},{"c":5.42,"h":5.45,"l":5.4123,"n":156,"o":5.4321,"t":"2026-10-14T15:15:00Z","v":10111,"vw":5.431631},{"c":5.415,"h":5.43,"l":5.41,"n":111,"o":5.42,"t":"2026-10-14T15:30:00Z","v":6784,"vw":5.415759},{"c":5.4,"h":5.43,"l":5.4,"n":140,"o":5.42,"t":"2026-10-14T15:45:00Z","v":6555,"vw":5.418489},{"c":5.39,"h":5.44,"l":5.39,"n":306,"o":5.4,"t":"2026-10-14T16:00:00Z","v":22308,"vw":5.407947},{"c":5.4,"h":5.415,"l":5.39,"n":159,"o":5.39,"t":"2026-10-14T16:15:00Z","v":9414,"vw":5.402979},{"c":5.385,"h":5.41,"l":5.372,"n":155,"o":5.4,"t":"2026-10-14T16:30:00Z","v":9714,"vw":5.386547},{"c":5.38,"h":5.385,"l":5.36,"n":139,"o":5.38,"t":"2026-10-14T16:45:00Z","v":5902,"vw":5.372262},{"c":5.4,"h":5.41,"l":5.38,"n":167,"o":5.39,"t":"2026-10-14T17:00:00Z","v":22023,"vw":5.385677},{"c":5.37,"h":5.413,"l":5.36,"n":157,"o":5.413,"t":"2026-10-14T17:15:00Z","v":19605,"vw":5.370952},{"c":5.39,"h":5.39,"l":5.365,"n":192,"o":5.365,"t":"2026-10-14T17:30:00Z","v":8970,"vw":5.377507},{"c":5.41,"h":5.41,"l":5.36,"n":189,"o":5.38,"t":"2026-10-14T17:45:00Z","v":24198,"vw":5.384416},{"c":5.45,"h":5.46,"l":5.4,"n":182,"o":5.41,"t":"2026-10-14T18:00:00Z","v":28439,"vw":5.42302},{"c":5.45,"h":5.45,"l":5.41,"n":202,"o":5.44,"t":"2026-10-14T18:15:00Z","v":17955,"vw":5.429153},{"c":5.395,"h":5.44,"l":5.385,"n":168,"o":5.43,"t":"2026-10-14T18:30:00Z","v":10420,"vw":5.416657},{"c":5.39,"h":5.4,"l":5.38,"n":255,"o":5.4,"t":"2026-10-14T18:45:00Z","v":13418,"vw":5.396636},{"c":5.405,"h":5.405,"l":5.36,"n":244,"o":5.39,"t":"2026-10-14T19:00:00Z","v":21423,"vw":5.38451},{"c":5.405,"h":5.425,"l":5.4,"n":340,"o":5.405,"t":"2026-10-14T19:15:00Z","v":24090,"vw":5.409517},{"c":5.395,"h":5.425,"l":5.39,"n":352,"o":5.405,"t":"2026-10-14T19:30:00Z","v":23559,"vw":5.406067},{"c":5.435,"h":5.44,"l":5.38,"n":1327,"o":5.39,"t":"2026-10-14T19:45:00Z","v":98130,"vw":5.402319},{"c":5.42,"h":5.42,"l":5.42,"n":17,"o":5.42,"t":"2026-10-14T20:00:00Z","v":118559,"vw":5.42},{"c":5.44,"h":5.48,"l":5.385,"n":113,"o":5.48,"t":"2026-10-15T13:30:00Z","v":23486,"vw":5.471173},{"c":5.42,"h":5.48,"l":5.405,"n":175,"o":5.45,"t":"2026-10-15T13:45:00Z","v":9035,"vw":5.438382},{"c":5.47,"h":5.5,"l":5.415,"n":304,"o":5.415,"t":"2026-10-15T14:00:00Z","v":17544,"vw":5.468387},{"c":5.4,"h":5.49,"l":5.38,"n":302,"o":5.475,"t":"2026-10-15T14:15:00Z","v":20032,"vw":5.41676},{"c":5.45,"h":5.46,"l":5.39,"n":280,"o":5.39,"t":"2026-10-15T14:30:00Z","v":14477,"vw":5.420739},{"c":5.41,"h":5.47,"l":5.41,"n":374,"o":5.45,"t":"2026-10-15T14:45:00Z","v":23013,"vw":5.439811},{"c":5.44,"h":5.45,"l":5.4,"n":239,"o":5.41,"t":"2026-10-15T15:00:00Z","v":13321,"vw":5.422364},{"c":5.42,"h":5.47,"l":5.42,"n":175,"o":5.455,"t":"2026-10-15T15:15:00Z","v":9844,"vw":5.433664},{"c":5.3695,"h":5.42,"l":5.3695,"n":193,"o":5.412,"t":"2026-10-15T15:30:00Z","v":16573,"vw":5.40125},{"c":5.37,"h":5.37,"l":5.34,"n":372,"o":5.362,"t":"2026-10-15T15:45:00Z","v":39172,"vw":5.352227},{"c":5.32,"h":5.38,"l":5.32,"n":149,"o":5.37,"t":"2026-10-15T16:00:00Z","v":10610,"vw":5.359527},{"c":5.345,"h":5.3568,"l":5.31,"n":230,"o":5.32,"t":"2026-10-15T16:15:00Z","v":16872,"vw":5.328936},{"c":5.3432,"h":5.36,"l":5.34,"n":139,"o":5.345,"t":"2026-10-15T16:30:00Z","v":12589,"vw":5.344862},{"c":5.4092,"h":5.4092,"l":5.31,"n":302,"o":5.35,"t":"2026-10-15T16:45:00Z","v":30404,"vw":5.352673},{"c":5.355,"h":5.405,"l":5.35,"n":402,"o":5.405,"t":"2026-10-15T17:00:00Z","v":47234,"vw":5.375552},{"c":5.38,"h":5.39,"l":5.36,"n":265,"o":5.36,"t":"2026-10-15T17:15:00Z","v":16177,"vw":5.375562},{"c":5.35,"h":5.38,"l":5.35,"n":407,"o":5.37,"t":"2026-10-15T17:30:00Z","v":42556,"vw":5.359943},{"c":5.36,"h":5.37,"l":5.34,"n":371,"o":5.36,"t":"2026-10-15T17:45:00Z","v":33086,"vw":5.355522},{"c":5.31,"h":5.36,"l":5.31,"n":215,"o":5.36,"t":"2026-10-15T18:00:00Z","v":9225,"vw":5.341931},{"c":5.2922,"h":5.34,"l":5.29,"n":232,"o":5.3,"t":"2026-10-15T18:15:00Z","v":27316,"vw":5.308988},{"c":5.29,"h":5.335,"l":5.28,"n":372,"o":5.305,"t":"2026-10-15T18:30:00Z","v":22121,"vw":5.305451},{"c":5.32,"h":5.32,"l":5.29,"n":221,"o":5.3,"t":"2026-10-15T18:45:00Z","v":18728,"vw":5.304368},{"c":5.39,"h":5.39,"l":5.305,"n":285,"o":5.32,"t":"2026-10-15T19:00:00Z","v":34622,"vw":5.326936},{"c":5.355,"h":5.42,"l":5.355,"n":380,"o":5.395,"t":"2026-10-15T19:15:00Z","v":28933,"vw":5.383393},{"c":5.39,"h":5.4,"l":5.35,"n":619,"o":5.36,"t":"2026-10-15T19:30:00Z","v":37377,"vw":5.372471},{"c":5.36,"h":5.39,"l":5.325,"n":1314,"o":5.3825,"t":"2026-10-15T19:45:00Z","v":117733,"vw":5.351154},{"c":5.35,"h":5.35,"l":5.35,"n":11,"o":5.35,"t":"2026-10-15T20:00:00Z","v":87574,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-15T20:15:00Z","v":6264,"vw":5.35},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-16T08:00:00Z","v":249,"vw":5.37},{"c":5.275,"h":5.35,"l":5.22,"n":181,"o":5.35,"t":"2026-10-16T13:30:00Z","v":27090,"vw":5.290232},{"c":5.23,"h":5.28,"l":5.21,"n":149,"o":5.2548,"t":"2026-10-16T13:45:00Z","v":8700,"vw":5.236747},{"c":5.27,"h":5.275,"l":5.23,"n":99,"o":5.25,"t":"2026-10-16T14:00:00Z","v":5015,"vw":5.255461},{"c":5.25,"h":5.29,"l":5.24,"n":83,"o":5.265,"t":"2026-10-16T14:15:00Z","v":4710,"vw":5.268277},{"c":5.245,"h":5.27,"l":5.2,"n":344,"o":5.2625,"t":"2026-10-16T14:30:00Z","v":34188,"vw":5.230387},{"c":5.19,"h":5.26,"l":5.19,"n":235,"o":5.245,"t":"2026-10-16T14:45:00Z","v":11688,"vw":5.223255},{"c":5.155,"h":5.2,"l":5.12,"n":409,"o":5.2,"t":"2026-10-16T15:00:00Z","v":65855,"vw":5.173021},{"c":5.1,"h":5.145,"l":5.08,"n":285,"o":5.14,"t":"2026-10-16T15:15:00Z","v":18144,"vw":5.104708},{"c":5.11,"h":5.14,"l":5.1,"n":282,"o":5.115,"t":"2026-10-16T15:30:00Z","v":17821,"vw":5.122576},{"c":5.09,"h":5.11,"l":5.08,"n":384,"o":5.11,"t":"2026-10-16T15:45:00Z","v":15145,"vw":5.089869},{"c":5.08,"h":5.1,"l":5.07,"n":302,"o":5.09,"t":"2026-10-16T16:00:00Z","v":21263,"vw":5.082852},{"c":5.06,"h":5.09,"l":5.06,"n":302,"o":5.09,"t":"2026-10-16T16:15:00Z","v":15760,"vw":5.07851},{"c":5.01,"h":5.05,"l":5.01,"n":309,"o":5.05,"t":"2026-10-16T16:30:00Z","v":14627,"vw":5.032584},{"c":5.03,"h":5.03,"l":5,"n":199,"o":5.01,"t":"2026-10-16T16:45:00Z","v":9933,"vw":5.018464},{"c":4.97,"h":5.03,"l":4.96,"n":410,"o":5.03,"t":"2026-10-16T17:00:00Z","v":58265,"vw":4.993615},{"c":4.98,"h":4.985,"l":4.95,"n":379,"o":4.97,"t":"2026-10-16T17:15:00Z","v":31037,"vw":4.972031},{"c":4.965,"h":5,"l":4.94,"n":339,"o":4.98,"t":"2026-10-16T17:30:00Z","v":24768,"vw":4.971774},{"c":4.94,"h":4.97,"l":4.93,"n":213,"o":4.97,"t":"2026-10-16T17:45:00Z","v":10230,"vw":4.946064},{"c":4.92,"h":4.94,"l":4.91,"n":252,"o":4.94,"t":"2026-10-16T18:00:00Z","v":16613,"vw":4.92215},{"c":4.935,"h":4.94,"l":4.91,"n":191,"o":4.92,"t":"2026-10-16T18:15:00Z","v":11646,"vw":4.930438},{"c":4.98,"h":4.9899,"l":4.935,"n":388,"o":4.935,"t":"2026-10-16T18:30:00Z","v":28229,"vw":4.959578},{"c":4.945,"h":4.975,"l":4.94,"n":247,"o":4.975,"t":"2026-10-16T18:45:00Z","v":14844,"vw":4.956919},{"c":4.94,"h":4.95,"l":4.91,"n":375,"o":4.94,"t":"2026-10-16T19:00:00Z","v":23094,"vw":4.935798},{"c":4.9,"h":4.94,"l":4.89,"n":312,"o":4.94,"t":"2026-10-16T19:15:00Z","v":19444,"vw":4.922775},{"c":4.83,"h":4.915,"l":4.82,"n":481,"o":4.9,"t":"2026-10-16T19:30:00Z","v":40904,"vw":4.868579},{"c":4.83,"h":4.85,"l":4.81,"n":1782,"o":4.83,"t":"2026-10-16T19:45:00Z","v":149951,"vw":4.828612},{"c":4.84,"h":4.84,"l":4.84,"n":9,"o":4.84,"t":"2026-10-16T20:00:00Z","v":139386,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T20:15:00Z","v":12528,"vw":4.84},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-16T21:15:00Z","v":1010,"vw":4.88},{"c":4.85,"h":4.85,"l":4.85,"n":9,"o":4.85,"t":"2026-10-19T08:00:00Z","v":859,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-19T11:00:00Z","v":102,"vw":4.84},{"c":4.8403,"h":4.8403,"l":4.8403,"n":1,"o":4.8403,"t":"2026-10-19T12:00:00Z","v":150,"vw":4.8403},{"c":4.83,"h":4.95,"l":4.82,"n":343,"o":4.84,"t":"2026-10-19T13:30:00Z","v":59829,"vw":4.881624},{"c":4.84,"h":4.87,"l":4.83,"n":112,"o":4.84,"t":"2026-10-19T13:45:00Z","v":7770,"vw":4.844872},{"c":4.84,"h":4.86,"l":4.83,"n":141,"o":4.845,"t":"2026-10-19T14:00:00Z","v":6450,"vw":4.848969},{"c":4.91,"h":4.94,"l":4.84,"n":339,"o":4.845,"t":"2026-10-19T14:15:00Z","v":29745,"vw":4.885652},{"c":4.865,"h":4.91,"l":4.8631,"n":214,"o":4.91,"t":"2026-10-19T14:30:00Z","v":10885,"vw":4.881484},{"c":4.86,"h":4.88,"l":4.86,"n":171,"o":4.88,"t":"2026-10-19T14:45:00Z","v":6244,"vw":4.867768},{"c":4.87,"h":4.875,"l":4.85,"n":313,"o":4.86,"t":"2026-10-19T15:00:00Z","v":18203,"vw":4.863836},{"c":4.915,"h":4.99,"l":4.87,"n":758,"o":4.8799,"t":"2026-10-19T15:15:00Z","v":62447,"vw":4.926738},{"c":4.89,"h":4.9199,"l":4.89,"n":289,"o":4.9199,"t":"2026-10-19T15:30:00Z","v":16606,"vw":4.906791},{"c":4.9,"h":4.91,"l":4.88,"n":187,"o":4.89,"t":"2026-10-19T15:45:00Z","v":8970,"vw":4.893961},{"c":4.96,"h":4.96,"l":4.895,"n":341,"o":4.9,"t":"2026-10-19T16:00:00Z","v":38702,"vw":4.919112},{"c":5.005,"h":5.005,"l":4.95,"n":288,"o":4.96,"t":"2026-10-19T16:15:00Z","v":16650,"vw":4.988962},{"c":4.992,"h":5.01,"l":4.95,"n":388,"o":5.01,"t":"2026-10-19T16:30:00Z","v":37541,"vw":4.991992},{"c":4.98,"h":4.985,"l":4.965,"n":268,"o":4.98,"t":"2026-10-19T16:45:00Z","v":13999,"vw":4.971063},{"c":4.98,"h":4.985,"l":4.96,"n":293,"o":4.96,"t":"2026-10-19T17:00:00Z","v":9417,"vw":4.975878},{"c":4.995,"h":5,"l":4.96,"n":255,"o":4.98,"t":"2026-10-19T17:15:00Z","v":13944,"vw":4.983442},{"c":4.965,"h":4.995,"l":4.965,"n":179,"o":4.995,"t":"2026-10-19T17:30:00Z","v":10508,"vw":4.984758},{"c":4.95,"h":4.96,"l":4.935,"n":255,"o":4.96,"t":"2026-10-19T17:45:00Z","v":10457,"vw":4.947586},{"c":4.935,"h":4.95,"l":4.93,"n":205,"o":4.95,"t":"2026-10-19T18:00:00Z","v":10819,"vw":4.935615},{"c":4.95,"h":4.98,"l":4.925,"n":352,"o":4.93,"t":"2026-10-19T18:15:00Z","v":22268,"vw":4.950432},{"c":4.945,"h":4.95,"l":4.935,"n":264,"o":4.945,"t":"2026-10-19T18:30:00Z","v":11196,"vw":4.942692},{"c":5.04,"h":5.11,"l":4.95,"n":2876,"o":4.95,"t":"2026-10-19T18:45:00Z","v":293522,"vw":5.068535},{"c":5.055,"h":5.09,"l":5.015,"n":832,"o":5.04,"t":"2026-10-19T19:00:00Z","v":83709,"vw":5.058412},{"c":5.045,"h":5.06,"l":5.04,"n":611,"o":5.055,"t":"2026-10-19T19:15:00Z","v":51690,"vw":5.049906},{"c":5.02,"h":5.06,"l":4.99,"n":1939,"o":5.05,"t":"2026-10-19T19:30:00Z","v":173412,"vw":5.008996},{"c":4.985,"h":5.03,"l":4.96,"n":2060,"o":5.02,"t":"2026-10-19T19:45:00Z","v":132873,"vw":4.986224},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-19T20:00:00Z","v":67478,"vw":4.99},{"c":5.0304,"h":5.0304,"l":5.0304,"n":1,"o":5.0304,"t":"2026-10-19T20:15:00Z","v":100,"vw":5.0304},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T20:45:00Z","v":110,"vw":4.9},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-20T11:30:00Z","v":2000,"vw":4.98},{"c":5.2,"h":5.2,"l":4.97,"n":385,"o":5,"t":"2026-10-20T13:30:00Z","v":63872,"vw":5.108829},{"c":5.35,"h":5.35,"l":5.1675,"n":489,"o":5.18,"t":"2026-10-20T13:45:00Z","v":97552,"vw":5.252374},{"c":5.31,"h":5.3375,"l":5.275,"n":229,"o":5.32,"t":"2026-10-20T14:00:00Z","v":32592,"vw":5.298381},{"c":5.35,"h":5.37,"l":5.315,"n":447,"o":5.315,"t":"2026-10-20T14:15:00Z","v":47925,"vw":5.339311},{"c":5.365,"h":5.39,"l":5.33,"n":235,"o":5.35,"t":"2026-10-20T14:30:00Z","v":27413,"vw":5.35256},{"c":5.425,"h":5.4397,"l":5.3528,"n":496,"o":5.365,"t":"2026-10-20T14:45:00Z","v":49182,"vw":5.384875},{"c":5.35,"h":5.43,"l":5.35,"n":325,"o":5.43,"t":"2026-10-20T15:00:00Z","v":25248,"vw":5.399777},{"c":5.38,"h":5.39,"l":5.33,"n":257,"o":5.34,"t":"2026-10-20T15:15:00Z","v":20864,"vw":5.339134},{"c":5.355,"h":5.38,"l":5.345,"n":146,"o":5.38,"t":"2026-10-20T15:30:00Z","v":12193,"vw":5.358373},{"c":5.33,"h":5.365,"l":5.31,"n":321,"o":5.34,"t":"2026-10-20T15:45:00Z","v":28250,"vw":5.334279},{"c":5.27,"h":5.321,"l":5.27,"n":234,"o":5.32,"t":"2026-10-20T16:00:00Z","v":34024,"vw":5.29807},{"c":5.285,"h":5.31,"l":5.26,"n":331,"o":5.28,"t":"2026-10-20T16:15:00Z","v":40247,"vw":5.275771},{"c":5.32,"h":5.32,"l":5.285,"n":121,"o":5.285,"t":"2026-10-20T16:30:00Z","v":8200,"vw":5.301641},{"c":5.28,"h":5.3,"l":5.265,"n":214,"o":5.3,"t":"2026-10-20T16:45:00Z","v":13916,"vw":5.288074},{"c":5.275,"h":5.28,"l":5.255,"n":216,"o":5.275,"t":"2026-10-20T17:00:00Z","v":16567,"vw":5.263362},{"c":5.335,"h":5.365,"l":5.28,"n":296,"o":5.28,"t":"2026-10-20T17:15:00Z","v":56732,"vw":5.313284},{"c":5.46,"h":5.47,"l":5.33,"n":580,"o":5.33,"t":"2026-10-20T17:30:00Z","v":64018,"vw":5.411832},{"c":5.48,"h":5.48,"l":5.442,"n":189,"o":5.45,"t":"2026-10-20T17:45:00Z","v":9861,"vw":5.462775},{"c":5.52,"h":5.52,"l":5.465,"n":330,"o":5.47,"t":"2026-10-20T18:00:00Z","v":36632,"vw":5.484782},{"c":5.535,"h":5.55,"l":5.47,"n":464,"o":5.5001,"t":"2026-10-20T18:15:00Z","v":47115,"vw":5.507826},{"c":5.54,"h":5.55,"l":5.51,"n":432,"o":5.535,"t":"2026-10-20T18:30:00Z","v":35579,"vw":5.531003},{"c":5.585,"h":5.6,"l":5.535,"n":330,"o":5.535,"t":"2026-10-20T18:45:00Z","v":25494,"vw":5.570595},{"c":5.58,"h":5.61,"l":5.54,"n":476,"o":5.585,"t":"2026-10-20T19:00:00Z","v":33537,"vw":5.576388},{"c":5.575,"h":5.59,"l":5.555,"n":312,"o":5.59,"t":"2026-10-20T19:15:00Z","v":26754,"vw":5.573749},{"c":5.59,"h":5.64,"l":5.56,"n":711,"o":5.575,"t":"2026-10-20T19:30:00Z","v":71356,"vw":5.598075},{"c":5.56,"h":5.6,"l":5.515,"n":1905,"o":5.585,"t":"2026-10-20T19:45:00Z","v":165989,"vw":5.550079},{"c":5.56,"h":5.56,"l":5.56,"n":7,"o":5.56,"t":"2026-10-20T20:00:00Z","v":95507,"vw":5.56},{"c":5.6,"h":5.6,"l":5.56,"n":11,"o":5.56,"t":"2026-10-20T20:45:00Z","v":540,"vw":5.574815},{"c":5.66,"h":5.66,"l":5.6,"n":19,"o":5.63,"t":"2026-10-20T21:00:00Z","v":3103,"vw":5.636973},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-20T21:30:00Z","v":102,"vw":5.54},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-21T11:30:00Z","v":100,"vw":5.66},{"c":5.59,"h":5.675,"l":5.57,"n":231,"o":5.61,"t":"2026-10-21T13:30:00Z","v":27826,"vw":5.617265},{"c":5.53,"h":5.7,"l":5.53,"n":300,"o":5.59,"t":"2026-10-21T13:45:00Z","v":25352,"vw":5.618529},{"c":5.45,"h":5.54,"l":5.43,"n":392,"o":5.53,"t":"2026-10-21T14:00:00Z","v":29262,"vw":5.48157},{"c":5.555,"h":5.56,"l":5.44,"n":311,"o":5.46,"t":"2026-10-21T14:15:00Z","v":28230,"vw":5.495314},{"c":5.57,"h":5.575,"l":5.535,"n":144,"o":5.555,"t":"2026-10-21T14:30:00Z","v":8602,"vw":5.555192},{"c":5.535,"h":5.57,"l":5.53,"n":129,"o":5.56,"t":"2026-10-21T14:45:00Z","v":6720,"vw":5.547199},{"c":5.55,"h":5.555,"l":5.53,"n":130,"o":5.535,"t":"2026-10-21T15:00:00Z","v":7668,"vw":5.538308},{"c":5.53,"h":5.55,"l":5.51,"n":186,"o":5.55,"t":"2026-10-21T15:15:00Z","v":14313,"vw":5.535301},{"c":5.51,"h":5.535,"l":5.48,"n":124,"o":5.52,"t":"2026-10-21T15:30:00Z","v":6263,"vw":5.504907},{"c":5.505,"h":5.51,"l":5.5,"n":113,"o":5.51,"t":"2026-10-21T15:45:00Z","v":7154,"vw":5.504636},{"c":5.51,"h":5.52,"l":5.505,"n":180,"o":5.505,"t":"2026-10-21T16:00:00Z","v":11405,"vw":5.511133},{"c":5.51,"h":5.52,"l":5.51,"n":113,"o":5.51,"t":"2026-10-21T16:15:00Z","v":6498,"vw":5.510231},{"c":5.54,"h":5.555,"l":5.52,"n":253,"o":5.52,"t":"2026-10-21T16:30:00Z","v":17390,"vw":5.53645},{"c":5.55,"h":5.55,"l":5.53,"n":113,"o":5.54,"t":"2026-10-21T16:45:00Z","v":6622,"vw":5.541529},{"c":5.57,"h":5.58,"l":5.55,"n":108,"o":5.55,"t":"2026-10-21T17:00:00Z","v":8043,"vw":5.561606},{"c":5.52,"h":5.56,"l":5.51,"n":233,"o":5.56,"t":"2026-10-21T17:15:00Z","v":15400,"vw":5.537871},{"c":5.58,"h":5.62,"l":5.53,"n":265,"o":5.53,"t":"2026-10-21T17:30:00Z","v":25178,"vw":5.590398},{"c":5.55,"h":5.58,"l":5.54,"n":259,"o":5.57,"t":"2026-10-21T17:45:00Z","v":17364,"vw":5.54892},{"c":5.56,"h":5.565,"l":5.55,"n":194,"o":5.555,"t":"2026-10-21T18:00:00Z","v":11879,"vw":5.557689},{"c":5.53,"h":5.552,"l":5.515,"n":189,"o":5.55,"t":"2026-10-21T18:15:00Z","v":11532,"vw":5.529955},{"c":5.5,"h":5.52,"l":5.5,"n":180,"o":5.52,"t":"2026-10-21T18:30:00Z","v":11456,"vw":5.505254},{"c":5.45,"h":5.5,"l":5.44,"n":351,"o":5.5,"t":"2026-10-21T18:45:00Z","v":22398,"vw":5.476487},{"c":5.46,"h":5.47,"l":5.435,"n":318,"o":5.44,"t":"2026-10-21T19:00:00Z","v":17529,"vw":5.45597},{"c":5.495,"h":5.5,"l":5.46,"n":342,"o":5.46,"t":"2026-10-21T19:15:00Z","v":16879,"vw":5.472505},{"c":5.47,"h":5.5,"l":5.465,"n":359,"o":5.495,"t":"2026-10-21T19:30:00Z","v":24926,"vw":5.484309},{"c":5.51,"h":5.53,"l":5.455,"n":1091,"o":5.47,"t":"2026-10-21T19:45:00Z","v":90224,"vw":5.493777},{"c":5.51,"h":5.51,"l":5.51,"n":17,"o":5.51,"t":"2026-10-21T20:00:00Z","v":79601,"vw":5.51},{"c":5.52,"h":5.52,"l":5.52,"n":25,"o":5.52,"t":"2026-10-22T11:00:00Z","v":253,"vw":5.52},{"c":5.58,"h":5.586,"l":5.411,"n":70,"o":5.45,"t":"2026-10-22T13:30:00Z","v":6943,"vw":5.468612},{"c":5.585,"h":5.585,"l":5.52,"n":35,"o":5.585,"t":"2026-10-22T13:45:00Z","v":4283,"vw":5.555703},{"c":5.56,"h":5.61,"l":5.545,"n":81,"o":5.605,"t":"2026-10-22T14:00:00Z","v":6101,"vw":5.575727},{"c":5.58,"h":5.58,"l":5.55,"n":165,"o":5.55,"t":"2026-10-22T14:15:00Z","v":16951,"vw":5.553661},{"c":5.59,"h":5.59,"l":5.55,"n":359,"o":5.575,"t":"2026-10-22T14:30:00Z","v":20455,"vw":5.555885},{"c":5.55,"h":5.595,"l":5.55,"n":191,"o":5.595,"t":"2026-10-22T14:45:00Z","v":10307,"vw":5.556047},{"c":5.535,"h":5.555,"l":5.505,"n":289,"o":5.55,"t":"2026-10-22T15:00:00Z","v":27546,"vw":5.533633},{"c":5.6,"h":5.62,"l":5.54,"n":201,"o":5.54,"t":"2026-10-22T15:15:00Z","v":9298,"vw":5.598524},{"c":5.585,"h":5.605,"l":5.58,"n":142,"o":5.605,"t":"2026-10-22T15:30:00Z","v":6449,"vw":5.593968},{"c":5.59,"h":5.59,"l":5.55,"n":128,"o":5.585,"t":"2026-10-22T15:45:00Z","v":4487,"vw":5.568673},{"c":5.565,"h":5.595,"l":5.55,"n":146,"o":5.59,"t":"2026-10-22T16:00:00Z","v":13228,"vw":5.570285},{"c":5.59,"h":5.6,"l":5.57,"n":138,"o":5.57,"t":"2026-10-22T16:15:00Z","v":7683,"vw":5.582111},{"c":5.5,"h":5.6,"l":5.49,"n":153,"o":5.6,"t":"2026-10-22T16:30:00Z","v":6355,"vw":5.552647},{"c":5.51,"h":5.52,"l":5.46,"n":163,"o":5.515,"t":"2026-10-22T16:45:00Z","v":7965,"vw":5.50613},{"c":5.47,"h":5.505,"l":5.46,"n":126,"o":5.505,"t":"2026-10-22T17:00:00Z","v":7818,"vw":5.469191},{"c":5.45,"h":5.485,"l":5.45,"n":133,"o":5.48,"t":"2026-10-22T17:15:00Z","v":7125,"vw":5.476313},{"c":5.49,"h":5.5,"l":5.45,"n":220,"o":5.45,"t":"2026-10-22T17:30:00Z","v":9642,"vw":5.473462},{"c":5.46,"h":5.49,"l":5.45,"n":141,"o":5.49,"t":"2026-10-22T17:45:00Z","v":14735,"vw":5.467863},{"c":5.455,"h":5.475,"l":5.445,"n":217,"o":5.45,"t":"2026-10-22T18:00:00Z","v":10951,"vw":5.461745},{"c":5.515,"h":5.54,"l":5.45,"n":320,"o":5.4501,"t":"2026-10-22T18:15:00Z","v":26390,"vw":5.508904},{"c":5.515,"h":5.535,"l":5.5,"n":268,"o":5.5,"t":"2026-10-22T18:30:00Z","v":15952,"vw":5.523441},{"c":5.51,"h":5.5166,"l":5.5,"n":253,"o":5.515,"t":"2026-10-22T18:45:00Z","v":11761,"vw":5.508753},{"c":5.56,"h":5.56,"l":5.5,"n":331,"o":5.51,"t":"2026-10-22T19:00:00Z","v":17788,"vw":5.526307},{"c":5.5,"h":5.56,"l":5.5,"n":292,"o":5.56,"t":"2026-10-22T19:15:00Z","v":15309,"vw":5.520889},{"c":5.47,"h":5.51,"l":5.46,"n":438,"o":5.51,"t":"2026-10-22T19:30:00Z","v":24566,"vw":5.484137},{"c":5.52,"h":5.545,"l":5.47,"n":1318,"o":5.48,"t":"2026-10-22T19:45:00Z","v":81893,"vw":5.521166},{"c":5.53,"h":5.53,"l":5.53,"n":22,"o":5.53,"t":"2026-10-22T20:00:00Z","v":73581,"vw":5.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3977403396145661,"strike":8.234308811916152,"iv":1.6256689803284055,"gamma":0.15384855753290314,"theta":-0.014100760596436297,"vega":0.0046304113641722645,"rho":0.0007727137287484498,"breakevenPct":56.09492136583576},{"delta":0.3,"premium":0.6610267930596797,"strike":9.102286130965977,"iv":2.2433628105038252,"gamma":0.13889413381293048,"theta":-0.020602841679694325,"vega":0.004784561912839243,"rho":0.0007844163482236196,"breakevenPct":76.55177077804079},{"delta":0.35,"premium":0.9243132465047934,"strike":9.970263450015802,"iv":2.8610566406792453,"gamma":0.12393971009295779,"theta":-0.027104922762952358,"vega":0.004938712461506223,"rho":0.0007961189676987892,"breakevenPct":97.00862019024582},{"delta":0.4,"premium":1.1875996999499072,"strike":10.838240769065628,"iv":3.4787504708546657,"gamma":0.1089852863729851,"theta":-0.0336070038462104,"vega":0.005092863010173202,"rho":0.0008078215871739589,"breakevenPct":117.46546960245088},{"delta":0.45,"premium":1.4508861533950208,"strike":11.706218088115453,"iv":4.096444301030086,"gamma":0.09403086265301244,"theta":-0.04010908492946842,"vega":0.005247013558840182,"rho":0.0008195242066491286,"breakevenPct":137.9223190146559},{"delta":0.5,"premium":1.7141726068401344,"strike":12.574195407165277,"iv":4.714138131205505,"gamma":0.07907643893303978,"theta":-0.046611166012726454,"vega":0.005401164107507161,"rho":0.0008312268261242982,"breakevenPct":158.37916842686093},{"delta":0.55,"premium":1.9774590602852484,"strike":13.442172726215103,"iv":5.331831961380926,"gamma":0.06412201521306708,"theta":-0.0531132470959845,"vega":0.005555314656174141,"rho":0.000842929445599468,"breakevenPct":178.836017839066},{"delta":0.6,"premium":2.2407455137303613,"strike":14.310150045264926,"iv":5.949525791556345,"gamma":0.04916759149309444,"theta":-0.05961532817924252,"vega":0.005709465204841119,"rho":0.0008546320650746377,"breakevenPct":199.292867251271},{"delta":0.65,"premium":2.45,"strike":12.35417065055397,"iv":6.0641213426906235,"gamma":0.03920151533017253,"theta":-0.060377628679960535,"vega":0.005772349101833231,"rho":0.0009090008083433154,"breakevenPct":167.7065217098367}],"put":[{"delta":0.1,"premium":2.4551639858884937,"strike":3.0163985888493583,"iv":7.386208637293653,"gamma":0.016245069947229795,"theta":-0.03090440328196909,"vega":0.002601607348173725,"rho":-0.0018356725487630892,"breakevenPct":89.85109217068961},{"delta":0.15,"premium":2.463633675944645,"strike":3.863367594464491,"iv":6.379501277219505,"gamma":0.0253206165111795,"theta":-0.034489201197439166,"vega":0.0034548919988254224,"rho":-0.0023034005082232228,"breakevenPct":74.68835590380024},{"delta":0.2,"premium":2.4721033660007965,"strike":4.710336600079625,"iv":5.3727939171453585,"gamma":0.0343961630751292,"theta":-0.038073999112909235,"vega":0.00430817664947712,"rho":-0.002771128467683356,"breakevenPct":59.525619636910875},{"delta":0.25,"premium":2.4730792894366522,"strike":5.192071056334803,"iv":4.775212826571991,"gamma":0.04521001909007401,"theta":-0.03755414443911937,"vega":0.004692359837601027,"rho":-0.003075409825237857,"breakevenPct":50.831975282131076},{"delta":0.3,"premium":2.4701602764224453,"strike":5.483972357755477,"iv":4.390277912547661,"gamma":0.05692737333030806,"theta":-0.03490086851072935,"vega":0.004832724332435414,"rho":-0.003294738693655996,"breakevenPct":45.50068569018026},{"delta":0.35,"premium":2.467241263408239,"strike":5.775873659176151,"iv":4.005342998523331,"gamma":0.0686447275705421,"theta":-0.032247592582339335,"vega":0.004973088827269802,"rho":-0.0035140675620741356,"breakevenPct":40.16939609822944},{"delta":0.4,"premium":2.464322250394032,"strike":6.067774960596824,"iv":3.620408084499001,"gamma":0.08036208181077617,"theta":-0.029594316653949314,"vega":0.005113453322104189,"rho":-0.003733396430492275,"breakevenPct":34.83810650627862},{"delta":0.45,"premium":2.4614032373798254,"strike":6.359676262017498,"iv":3.2354731704746715,"gamma":0.09207943605101022,"theta":-0.026941040725559293,"vega":0.005253817816938577,"rho":-0.0039527252989104145,"breakevenPct":29.5068169143278},{"delta":0.5,"premium":2.4584842243656184,"strike":6.651577563438172,"iv":2.8505382564503408,"gamma":0.10379679029124428,"theta":-0.02428776479716927,"vega":0.005394182311772964,"rho":-0.0041720541673285535,"breakevenPct":24.175527322376976},{"delta":0.55,"premium":2.4555652113514115,"strike":6.943478864858846,"iv":2.4656033424260104,"gamma":0.11551414453147835,"theta":-0.021634488868779254,"vega":0.005534546806607352,"rho":-0.004391383035746693,"breakevenPct":18.84423773042615},{"delta":0.6,"premium":2.452646198337205,"strike":7.235380166279519,"iv":2.0806684284016814,"gamma":0.1272314987717124,"theta":-0.01898121294038924,"vega":0.005674911301441739,"rho":-0.0046107119041648315,"breakevenPct":13.512948138475338},{"delta":0.65,"premium":2.72296396952116,"strike":7.776652671811986,"iv":1.7789971841042496,"gamma":0.13514097216878615,"theta":-0.016802827908801696,"vega":0.005761893014192722,"rho":-0.005047483108027615,"breakevenPct":8.613224190039311},{"delta":0.7,"premium":5.64357435675543,"strike":10.736730766981855,"iv":2.284951786048702,"gamma":0.10611545340862491,"theta":-0.01923070349076442,"vega":0.005331082096661305,"rho":-0.007593362050575134,"breakevenPct":7.899522419051997},{"delta":0.75,"premium":8.564184743989706,"strike":13.69680886215173,"iv":2.7909063879931564,"gamma":0.07708993464846361,"theta":-0.021658579072727148,"vega":0.004900271179129887,"rho":-0.010139240993122658,"breakevenPct":7.185820648064681}]},"raw":{"call":[{"delta":0.25,"premium":0.3977403396145661,"strike":8.234308811916152,"iv":1.6256689803284055,"gamma":0.15384855753290314,"theta":-0.014100760596436297,"vega":0.0046304113641722645,"rho":0.0007727137287484498,"breakevenPct":56.09492136583576},{"delta":0.3,"premium":0.6610267930596797,"strike":9.102286130965977,"iv":2.2433628105038252,"gamma":0.13889413381293048,"theta":-0.020602841679694325,"vega":0.004784561912839243,"rho":0.0007844163482236196,"breakevenPct":76.55177077804079},{"delta":0.35,"premium":0.9243132465047934,"strike":9.970263450015802,"iv":2.8610566406792453,"gamma":0.12393971009295779,"theta":-0.027104922762952358,"vega":0.004938712461506223,"rho":0.0007961189676987892,"breakevenPct":97.00862019024582},{"delta":0.4,"premium":1.1875996999499072,"strike":10.838240769065628,"iv":3.4787504708546657,"gamma":0.1089852863729851,"theta":-0.0336070038462104,"vega":0.005092863010173202,"rho":0.0008078215871739589,"breakevenPct":117.46546960245088},{"delta":0.45,"premium":1.4508861533950208,"strike":11.706218088115453,"iv":4.096444301030086,"gamma":0.09403086265301244,"theta":-0.04010908492946842,"vega":0.005247013558840182,"rho":0.0008195242066491286,"breakevenPct":137.9223190146559},{"delta":0.5,"premium":1.7141726068401344,"strike":12.574195407165277,"iv":4.714138131205505,"gamma":0.07907643893303978,"theta":-0.046611166012726454,"vega":0.005401164107507161,"rho":0.0008312268261242982,"breakevenPct":158.37916842686093},{"delta":0.55,"premium":1.9774590602852484,"strike":13.442172726215103,"iv":5.331831961380926,"gamma":0.06412201521306708,"theta":-0.0531132470959845,"vega":0.005555314656174141,"rho":0.000842929445599468,"breakevenPct":178.836017839066},{"delta":0.6,"premium":2.2407455137303613,"strike":14.310150045264926,"iv":5.949525791556345,"gamma":0.04916759149309444,"theta":-0.05961532817924252,"vega":0.005709465204841119,"rho":0.0008546320650746377,"breakevenPct":199.292867251271},{"delta":0.65,"premium":2.45,"strike":12.35417065055397,"iv":6.0641213426906235,"gamma":0.03920151533017253,"theta":-0.060377628679960535,"vega":0.005772349101833231,"rho":0.0009090008083433154,"breakevenPct":167.7065217098367}],"put":[{"delta":0.1,"premium":2.4551639858884937,"strike":3.0163985888493583,"iv":7.386208637293653,"gamma":0.016245069947229795,"theta":-0.03090440328196909,"vega":0.002601607348173725,"rho":-0.0018356725487630892,"breakevenPct":89.85109217068961},{"delta":0.15,"premium":2.463633675944645,"strike":3.863367594464491,"iv":6.379501277219505,"gamma":0.0253206165111795,"theta":-0.034489201197439166,"vega":0.0034548919988254224,"rho":-0.0023034005082232228,"breakevenPct":74.68835590380024},{"delta":0.2,"premium":2.4721033660007965,"strike":4.710336600079625,"iv":5.3727939171453585,"gamma":0.0343961630751292,"theta":-0.038073999112909235,"vega":0.00430817664947712,"rho":-0.002771128467683356,"breakevenPct":59.525619636910875},{"delta":0.25,"premium":2.4730792894366522,"strike":5.192071056334803,"iv":4.775212826571991,"gamma":0.04521001909007401,"theta":-0.03755414443911937,"vega":0.004692359837601027,"rho":-0.003075409825237857,"breakevenPct":50.831975282131076},{"delta":0.3,"premium":2.4701602764224453,"strike":5.483972357755477,"iv":4.390277912547661,"gamma":0.05692737333030806,"theta":-0.03490086851072935,"vega":0.004832724332435414,"rho":-0.003294738693655996,"breakevenPct":45.50068569018026},{"delta":0.35,"premium":2.467241263408239,"strike":5.775873659176151,"iv":4.005342998523331,"gamma":0.0686447275705421,"theta":-0.032247592582339335,"vega":0.004973088827269802,"rho":-0.0035140675620741356,"breakevenPct":40.16939609822944},{"delta":0.4,"premium":2.464322250394032,"strike":6.067774960596824,"iv":3.620408084499001,"gamma":0.08036208181077617,"theta":-0.029594316653949314,"vega":0.005113453322104189,"rho":-0.003733396430492275,"breakevenPct":34.83810650627862},{"delta":0.45,"premium":2.4614032373798254,"strike":6.359676262017498,"iv":3.2354731704746715,"gamma":0.09207943605101022,"theta":-0.026941040725559293,"vega":0.005253817816938577,"rho":-0.0039527252989104145,"breakevenPct":29.5068169143278},{"delta":0.5,"premium":2.4584842243656184,"strike":6.651577563438172,"iv":2.8505382564503408,"gamma":0.10379679029124428,"theta":-0.02428776479716927,"vega":0.005394182311772964,"rho":-0.0041720541673285535,"breakevenPct":24.175527322376976},{"delta":0.55,"premium":2.4555652113514115,"strike":6.943478864858846,"iv":2.4656033424260104,"gamma":0.11551414453147835,"theta":-0.021634488868779254,"vega":0.005534546806607352,"rho":-0.004391383035746693,"breakevenPct":18.84423773042615},{"delta":0.6,"premium":2.452646198337205,"strike":7.235380166279519,"iv":2.0806684284016814,"gamma":0.1272314987717124,"theta":-0.01898121294038924,"vega":0.005674911301441739,"rho":-0.0046107119041648315,"breakevenPct":13.512948138475338},{"delta":0.65,"premium":2.72296396952116,"strike":7.776652671811986,"iv":1.7789971841042496,"gamma":0.13514097216878615,"theta":-0.016802827908801696,"vega":0.005761893014192722,"rho":-0.005047483108027615,"breakevenPct":8.613224190039311},{"delta":0.7,"premium":5.64357435675543,"strike":10.736730766981855,"iv":2.284951786048702,"gamma":0.10611545340862491,"theta":-0.01923070349076442,"vega":0.005331082096661305,"rho":-0.007593362050575134,"breakevenPct":7.899522419051997},{"delta":0.75,"premium":8.564184743989706,"strike":13.69680886215173,"iv":2.7909063879931564,"gamma":0.07708993464846361,"theta":-0.021658579072727148,"vega":0.004900271179129887,"rho":-0.010139240993122658,"breakevenPct":7.185820648064681}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}