{"symbol":"BMNZ","url":"https://intraalpha.com/companies/BMNZ","capturedAt":"2026-10-23T06:54:06.566Z","state":"ready","quote":{"symbol":"BMNZ","last_price":5.41,"prev_close":4.81,"regular_close":5.41,"change":0.6,"change_pct":12.474,"regular_change":0.6,"regular_change_pct":12.474,"extended_change":0,"extended_change_pct":0,"bid":5.21,"ask":5.45,"bid_size":900,"ask_size":300,"volume":4471331,"vwap":5.339935,"open":5.31,"high":5.615,"low":5.145,"close":5.41,"trade_count":5932,"last_trade_at":"2026-10-23T00:00:00.017256673Z","last_quote_at":"2026-10-23T00:00:00.125699782Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:50.538670605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23980000,"gross_expense_ratio":0.0131,"holdings_count":8},"fundamentalsSource":{"provider":"Defiance ETFs","url":"https://www.defianceetfs.com/bmnz/","observed_at":"2026-10-21","fetched_at":"2026-10-23T06:54:06.050686+00:00"},"optionObservedAt":"2026-10-22T19:59:16.437Z","bars":[{"c":5.31,"h":5.36,"l":5.25,"n":50,"o":5.36,"t":"2026-10-16T08:00:00Z","v":23910,"vw":5.312735},{"c":5.32,"h":5.35,"l":5.32,"n":46,"o":5.33,"t":"2026-10-16T08:05:00Z","v":6278,"vw":5.33141},{"c":5.35,"h":5.35,"l":5.315,"n":107,"o":5.32,"t":"2026-10-16T08:10:00Z","v":7934,"vw":5.332748},{"c":5.36,"h":5.36,"l":5.35,"n":22,"o":5.35,"t":"2026-10-16T08:15:00Z","v":3254,"vw":5.356398},{"c":5.31,"h":5.3409,"l":5.31,"n":13,"o":5.3409,"t":"2026-10-16T08:25:00Z","v":5355,"vw":5.32245},{"c":5.31,"h":5.315,"l":5.31,"n":8,"o":5.315,"t":"2026-10-16T08:30:00Z","v":2566,"vw":5.312745},{"c":5.3,"h":5.31,"l":5.3,"n":5,"o":5.31,"t":"2026-10-16T08:35:00Z","v":900,"vw":5.308889},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-16T08:40:00Z","v":500,"vw":5.3},{"c":5.285,"h":5.285,"l":5.28,"n":2,"o":5.28,"t":"2026-10-16T08:45:00Z","v":800,"vw":5.28375},{"c":5.3,"h":5.3,"l":5.29,"n":31,"o":5.29,"t":"2026-10-16T08:50:00Z","v":6977,"vw":5.294761},{"c":5.31,"h":5.31,"l":5.3,"n":12,"o":5.3,"t":"2026-10-16T08:55:00Z","v":1599,"vw":5.305305},{"c":5.33,"h":5.35,"l":5.315,"n":48,"o":5.315,"t":"2026-10-16T09:00:00Z","v":12589,"vw":5.329453},{"c":5.33,"h":5.34,"l":5.33,"n":8,"o":5.33,"t":"2026-10-16T09:05:00Z","v":2220,"vw":5.330765},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-10-16T09:10:00Z","v":400,"vw":5.31},{"c":5.325,"h":5.325,"l":5.32,"n":4,"o":5.32,"t":"2026-10-16T09:15:00Z","v":1100,"vw":5.322727},{"c":5.33,"h":5.34,"l":5.325,"n":17,"o":5.33,"t":"2026-10-16T09:20:00Z","v":3805,"vw":5.33401},{"c":5.34,"h":5.34,"l":5.31,"n":26,"o":5.31,"t":"2026-10-16T09:40:00Z","v":4300,"vw":5.327381},{"c":5.35,"h":5.35,"l":5.325,"n":36,"o":5.3395,"t":"2026-10-16T09:50:00Z","v":7908,"vw":5.333987},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-16T09:55:00Z","v":511,"vw":5.36},{"c":5.42,"h":5.42,"l":5.38,"n":20,"o":5.38,"t":"2026-10-16T10:00:00Z","v":1186,"vw":5.391737},{"c":5.4,"h":5.4,"l":5.4,"n":10,"o":5.4,"t":"2026-10-16T10:05:00Z","v":400,"vw":5.4},{"c":5.39,"h":5.4,"l":5.39,"n":8,"o":5.4,"t":"2026-10-16T10:10:00Z","v":1880,"vw":5.394324},{"c":5.36,"h":5.36,"l":5.36,"n":10,"o":5.36,"t":"2026-10-16T10:15:00Z","v":1868,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-16T10:20:00Z","v":200,"vw":5.35},{"c":5.36,"h":5.36,"l":5.3596,"n":3,"o":5.3596,"t":"2026-10-16T10:25:00Z","v":949,"vw":5.35979},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-16T10:30:00Z","v":450,"vw":5.35},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-10-16T10:35:00Z","v":1000,"vw":5.32},{"c":5.28,"h":5.29,"l":5.27,"n":35,"o":5.28,"t":"2026-10-16T10:40:00Z","v":7382,"vw":5.282453},{"c":5.3,"h":5.3,"l":5.2802,"n":28,"o":5.2802,"t":"2026-10-16T10:45:00Z","v":1832,"vw":5.293955},{"c":5.3,"h":5.3,"l":5.3,"n":5,"o":5.3,"t":"2026-10-16T10:50:00Z","v":329,"vw":5.3},{"c":5.31,"h":5.31,"l":5.29,"n":48,"o":5.31,"t":"2026-10-16T10:55:00Z","v":5125,"vw":5.296939},{"c":5.32,"h":5.33,"l":5.32,"n":35,"o":5.33,"t":"2026-10-16T11:00:00Z","v":3866,"vw":5.322539},{"c":5.3283,"h":5.3283,"l":5.31,"n":7,"o":5.31,"t":"2026-10-16T11:05:00Z","v":810,"vw":5.312288},{"c":5.2,"h":5.3,"l":5.19,"n":32,"o":5.3,"t":"2026-10-16T11:10:00Z","v":8109,"vw":5.219906},{"c":5.24,"h":5.2615,"l":5.2126,"n":57,"o":5.2126,"t":"2026-10-16T11:15:00Z","v":11270,"vw":5.242786},{"c":5.22,"h":5.25,"l":5.22,"n":90,"o":5.24,"t":"2026-10-16T11:20:00Z","v":23126,"vw":5.228076},{"c":5.1713,"h":5.21,"l":5.1515,"n":93,"o":5.21,"t":"2026-10-16T11:25:00Z","v":20856,"vw":5.172994},{"c":5.22,"h":5.22,"l":5.17,"n":32,"o":5.17,"t":"2026-10-16T11:30:00Z","v":6597,"vw":5.188928},{"c":5.28,"h":5.28,"l":5.23,"n":51,"o":5.23,"t":"2026-10-16T11:35:00Z","v":8480,"vw":5.257951},{"c":5.27,"h":5.3,"l":5.26,"n":43,"o":5.28,"t":"2026-10-16T11:40:00Z","v":6227,"vw":5.279919},{"c":5.28,"h":5.28,"l":5.27,"n":44,"o":5.27,"t":"2026-10-16T11:45:00Z","v":8384,"vw":5.276951},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-16T11:50:00Z","v":400,"vw":5.3},{"c":5.29,"h":5.3,"l":5.28,"n":14,"o":5.3,"t":"2026-10-16T11:55:00Z","v":2950,"vw":5.289831},{"c":5.32,"h":5.32,"l":5.28,"n":44,"o":5.29,"t":"2026-10-16T12:00:00Z","v":9627,"vw":5.316694},{"c":5.31,"h":5.33,"l":5.31,"n":52,"o":5.3298,"t":"2026-10-16T12:05:00Z","v":16550,"vw":5.324551},{"c":5.32,"h":5.32,"l":5.3,"n":74,"o":5.31,"t":"2026-10-16T12:10:00Z","v":23804,"vw":5.307044},{"c":5.31,"h":5.33,"l":5.3,"n":30,"o":5.33,"t":"2026-10-16T12:15:00Z","v":18851,"vw":5.319037},{"c":5.28,"h":5.31,"l":5.28,"n":38,"o":5.31,"t":"2026-10-16T12:20:00Z","v":14048,"vw":5.29968},{"c":5.28,"h":5.28,"l":5.28,"n":18,"o":5.28,"t":"2026-10-16T12:25:00Z","v":3650,"vw":5.28},{"c":5.3,"h":5.3001,"l":5.28,"n":27,"o":5.28,"t":"2026-10-16T12:30:00Z","v":5685,"vw":5.29651},{"c":5.32,"h":5.32,"l":5.29,"n":13,"o":5.29,"t":"2026-10-16T12:35:00Z","v":2500,"vw":5.31},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-10-16T12:40:00Z","v":605,"vw":5.31},{"c":5.3498,"h":5.35,"l":5.32,"n":11,"o":5.32,"t":"2026-10-16T12:45:00Z","v":3410,"vw":5.342483},{"c":5.35,"h":5.35,"l":5.34,"n":2,"o":5.34,"t":"2026-10-16T12:50:00Z","v":200,"vw":5.345},{"c":5.3593,"h":5.36,"l":5.34,"n":11,"o":5.35,"t":"2026-10-16T12:55:00Z","v":6386,"vw":5.358336},{"c":5.37,"h":5.37,"l":5.35,"n":28,"o":5.35,"t":"2026-10-16T13:00:00Z","v":4516,"vw":5.355826},{"c":5.38,"h":5.38,"l":5.37,"n":44,"o":5.38,"t":"2026-10-16T13:05:00Z","v":8651,"vw":5.378373},{"c":5.34,"h":5.36,"l":5.34,"n":7,"o":5.36,"t":"2026-10-16T13:10:00Z","v":1101,"vw":5.350909},{"c":5.36,"h":5.37,"l":5.33,"n":20,"o":5.35,"t":"2026-10-16T13:15:00Z","v":5810,"vw":5.353025},{"c":5.36,"h":5.37,"l":5.35,"n":7,"o":5.37,"t":"2026-10-16T13:20:00Z","v":931,"vw":5.355},{"c":5.42,"h":5.42,"l":5.35,"n":41,"o":5.35,"t":"2026-10-16T13:25:00Z","v":7814,"vw":5.379411},{"c":5.52,"h":5.56,"l":5.38,"n":205,"o":5.42,"t":"2026-10-16T13:30:00Z","v":71078,"vw":5.469136},{"c":5.45,"h":5.55,"l":5.44,"n":193,"o":5.53,"t":"2026-10-16T13:35:00Z","v":86120,"vw":5.498421},{"c":5.43,"h":5.49,"l":5.43,"n":188,"o":5.45,"t":"2026-10-16T13:40:00Z","v":65756,"vw":5.466407},{"c":5.48,"h":5.52,"l":5.445,"n":124,"o":5.45,"t":"2026-10-16T13:45:00Z","v":60024,"vw":5.487061},{"c":5.46,"h":5.56,"l":5.4595,"n":85,"o":5.49,"t":"2026-10-16T13:50:00Z","v":30330,"vw":5.520257},{"c":5.4395,"h":5.4595,"l":5.415,"n":67,"o":5.4589,"t":"2026-10-16T13:55:00Z","v":30195,"vw":5.436442},{"c":5.4427,"h":5.45,"l":5.405,"n":40,"o":5.4323,"t":"2026-10-16T14:00:00Z","v":15060,"vw":5.420757},{"c":5.39,"h":5.4223,"l":5.39,"n":52,"o":5.41,"t":"2026-10-16T14:05:00Z","v":17732,"vw":5.400184},{"c":5.33,"h":5.42,"l":5.3101,"n":49,"o":5.3995,"t":"2026-10-16T14:10:00Z","v":27607,"vw":5.367771},{"c":5.3108,"h":5.34,"l":5.2998,"n":56,"o":5.33,"t":"2026-10-16T14:15:00Z","v":54441,"vw":5.312804},{"c":5.3006,"h":5.335,"l":5.281,"n":36,"o":5.2931,"t":"2026-10-16T14:20:00Z","v":14116,"vw":5.302434},{"c":5.3201,"h":5.3399,"l":5.2926,"n":42,"o":5.2926,"t":"2026-10-16T14:25:00Z","v":48490,"vw":5.324637},{"c":5.285,"h":5.3273,"l":5.2727,"n":27,"o":5.3198,"t":"2026-10-16T14:30:00Z","v":11894,"vw":5.291189},{"c":5.29,"h":5.29,"l":5.2699,"n":19,"o":5.2699,"t":"2026-10-16T14:35:00Z","v":23823,"vw":5.275981},{"c":5.29,"h":5.31,"l":5.285,"n":27,"o":5.3,"t":"2026-10-16T14:40:00Z","v":9665,"vw":5.297066},{"c":5.33,"h":5.33,"l":5.295,"n":25,"o":5.31,"t":"2026-10-16T14:45:00Z","v":16855,"vw":5.321935},{"c":5.4699,"h":5.4699,"l":5.315,"n":65,"o":5.3177,"t":"2026-10-16T14:50:00Z","v":23807,"vw":5.385829},{"c":5.53,"h":5.53,"l":5.4603,"n":45,"o":5.4603,"t":"2026-10-16T14:55:00Z","v":29646,"vw":5.481843},{"c":5.55,"h":5.5677,"l":5.52,"n":64,"o":5.53,"t":"2026-10-16T15:00:00Z","v":35920,"vw":5.544145},{"c":5.6328,"h":5.6477,"l":5.58,"n":75,"o":5.59,"t":"2026-10-16T15:05:00Z","v":81758,"vw":5.626765},{"c":5.5705,"h":5.65,"l":5.56,"n":78,"o":5.64,"t":"2026-10-16T15:10:00Z","v":50420,"vw":5.590951},{"c":5.62,"h":5.63,"l":5.56,"n":49,"o":5.57,"t":"2026-10-16T15:15:00Z","v":12709,"vw":5.584794},{"c":5.6397,"h":5.67,"l":5.605,"n":48,"o":5.615,"t":"2026-10-16T15:20:00Z","v":15747,"vw":5.636448},{"c":5.6303,"h":5.64,"l":5.6028,"n":34,"o":5.6301,"t":"2026-10-16T15:25:00Z","v":13217,"vw":5.622884},{"c":5.591,"h":5.6295,"l":5.5898,"n":36,"o":5.6295,"t":"2026-10-16T15:30:00Z","v":10211,"vw":5.610347},{"c":5.6,"h":5.6023,"l":5.58,"n":29,"o":5.59,"t":"2026-10-16T15:35:00Z","v":8993,"vw":5.592207},{"c":5.6278,"h":5.63,"l":5.5896,"n":23,"o":5.5897,"t":"2026-10-16T15:40:00Z","v":9790,"vw":5.603112},{"c":5.68,"h":5.68,"l":5.6095,"n":32,"o":5.63,"t":"2026-10-16T15:45:00Z","v":9162,"vw":5.636927},{"c":5.76,"h":5.76,"l":5.69,"n":40,"o":5.69,"t":"2026-10-16T15:50:00Z","v":29712,"vw":5.738818},{"c":5.76,"h":5.765,"l":5.7471,"n":67,"o":5.75,"t":"2026-10-16T15:55:00Z","v":42636,"vw":5.756718},{"c":5.81,"h":5.82,"l":5.78,"n":32,"o":5.78,"t":"2026-10-16T16:00:00Z","v":13216,"vw":5.798292},{"c":5.8099,"h":5.825,"l":5.8,"n":23,"o":5.8,"t":"2026-10-16T16:05:00Z","v":17659,"vw":5.809043},{"c":5.7305,"h":5.8,"l":5.7305,"n":24,"o":5.7934,"t":"2026-10-16T16:10:00Z","v":28992,"vw":5.763404},{"c":5.77,"h":5.78,"l":5.72,"n":31,"o":5.72,"t":"2026-10-16T16:15:00Z","v":13537,"vw":5.749163},{"c":5.73,"h":5.76,"l":5.73,"n":9,"o":5.76,"t":"2026-10-16T16:20:00Z","v":4641,"vw":5.739509},{"c":5.73,"h":5.7301,"l":5.7133,"n":5,"o":5.72,"t":"2026-10-16T16:25:00Z","v":2800,"vw":5.725839},{"c":5.77,"h":5.77,"l":5.7299,"n":12,"o":5.73,"t":"2026-10-16T16:30:00Z","v":9908,"vw":5.733924},{"c":5.7339,"h":5.78,"l":5.7339,"n":18,"o":5.78,"t":"2026-10-16T16:35:00Z","v":21426,"vw":5.762409},{"c":5.76,"h":5.7697,"l":5.76,"n":6,"o":5.7697,"t":"2026-10-16T16:40:00Z","v":2735,"vw":5.7623},{"c":5.81,"h":5.81,"l":5.75,"n":9,"o":5.75,"t":"2026-10-16T16:45:00Z","v":4636,"vw":5.777733},{"c":5.8401,"h":5.85,"l":5.8194,"n":13,"o":5.8194,"t":"2026-10-16T16:50:00Z","v":6708,"vw":5.833163},{"c":5.84,"h":5.86,"l":5.84,"n":6,"o":5.86,"t":"2026-10-16T16:55:00Z","v":3355,"vw":5.850928},{"c":5.885,"h":5.885,"l":5.85,"n":14,"o":5.85,"t":"2026-10-16T17:00:00Z","v":6754,"vw":5.861212},{"c":5.915,"h":5.9288,"l":5.8995,"n":24,"o":5.8995,"t":"2026-10-16T17:05:00Z","v":14475,"vw":5.915627},{"c":5.94,"h":5.9697,"l":5.9211,"n":29,"o":5.925,"t":"2026-10-16T17:10:00Z","v":48511,"vw":5.935966},{"c":6.015,"h":6.02,"l":5.97,"n":61,"o":5.985,"t":"2026-10-16T17:15:00Z","v":38029,"vw":5.994541},{"c":5.945,"h":6,"l":5.945,"n":24,"o":6,"t":"2026-10-16T17:20:00Z","v":16384,"vw":5.965297},{"c":5.915,"h":5.955,"l":5.9001,"n":21,"o":5.94,"t":"2026-10-16T17:25:00Z","v":11421,"vw":5.919453},{"c":5.8701,"h":5.92,"l":5.8701,"n":33,"o":5.89,"t":"2026-10-16T17:30:00Z","v":31845,"vw":5.888872},{"c":5.9,"h":5.905,"l":5.8627,"n":29,"o":5.87,"t":"2026-10-16T17:35:00Z","v":18913,"vw":5.881396},{"c":5.87,"h":5.905,"l":5.85,"n":37,"o":5.905,"t":"2026-10-16T17:40:00Z","v":32540,"vw":5.86573},{"c":5.91,"h":5.915,"l":5.87,"n":5,"o":5.8726,"t":"2026-10-16T17:45:00Z","v":3601,"vw":5.884361},{"c":5.9497,"h":5.95,"l":5.91,"n":21,"o":5.91,"t":"2026-10-16T17:50:00Z","v":30923,"vw":5.946243},{"c":5.975,"h":5.98,"l":5.95,"n":37,"o":5.95,"t":"2026-10-16T17:55:00Z","v":27350,"vw":5.952194},{"c":5.99,"h":5.99,"l":5.96,"n":21,"o":5.975,"t":"2026-10-16T18:00:00Z","v":12047,"vw":5.981467},{"c":5.955,"h":5.99,"l":5.95,"n":19,"o":5.99,"t":"2026-10-16T18:05:00Z","v":11655,"vw":5.964022},{"c":5.9578,"h":5.9805,"l":5.955,"n":16,"o":5.955,"t":"2026-10-16T18:10:00Z","v":5443,"vw":5.970322},{"c":5.96,"h":5.965,"l":5.94,"n":23,"o":5.94,"t":"2026-10-16T18:15:00Z","v":8843,"vw":5.951146},{"c":5.97,"h":6,"l":5.97,"n":21,"o":5.97,"t":"2026-10-16T18:20:00Z","v":9150,"vw":5.974754},{"c":5.98,"h":5.98,"l":5.97,"n":7,"o":5.97,"t":"2026-10-16T18:25:00Z","v":3551,"vw":5.971972},{"c":5.995,"h":6,"l":5.99,"n":15,"o":5.99,"t":"2026-10-16T18:30:00Z","v":1132,"vw":5.993653},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-16T18:35:00Z","v":4384,"vw":6},{"c":6.03,"h":6.07,"l":6.03,"n":21,"o":6.03,"t":"2026-10-16T18:40:00Z","v":19000,"vw":6.043975},{"c":6.02,"h":6.06,"l":6,"n":39,"o":6.035,"t":"2026-10-16T18:45:00Z","v":24351,"vw":6.028076},{"c":6.06,"h":6.07,"l":5.99,"n":46,"o":6,"t":"2026-10-16T18:50:00Z","v":22009,"vw":6.009076},{"c":6.055,"h":6.1,"l":6.055,"n":33,"o":6.065,"t":"2026-10-16T18:55:00Z","v":24187,"vw":6.077755},{"c":6.08,"h":6.09,"l":6.07,"n":108,"o":6.07,"t":"2026-10-16T19:00:00Z","v":210870,"vw":6.08113},{"c":6.05,"h":6.081,"l":6.035,"n":116,"o":6.0771,"t":"2026-10-16T19:05:00Z","v":232696,"vw":6.074497},{"c":5.99,"h":6.06,"l":5.99,"n":47,"o":6.055,"t":"2026-10-16T19:10:00Z","v":33028,"vw":6.029813},{"c":6.04,"h":6.07,"l":5.99,"n":35,"o":5.99,"t":"2026-10-16T19:15:00Z","v":11324,"vw":6.018013},{"c":5.98,"h":6.03,"l":5.9701,"n":25,"o":6.03,"t":"2026-10-16T19:20:00Z","v":8736,"vw":5.998509},{"c":5.99,"h":5.995,"l":5.9643,"n":29,"o":5.9726,"t":"2026-10-16T19:25:00Z","v":46859,"vw":5.98264},{"c":6.05,"h":6.05,"l":5.9699,"n":32,"o":5.98,"t":"2026-10-16T19:30:00Z","v":14789,"vw":6.015126},{"c":6.05,"h":6.0601,"l":6.03,"n":23,"o":6.045,"t":"2026-10-16T19:35:00Z","v":13780,"vw":6.057871},{"c":6.1,"h":6.1,"l":6.05,"n":153,"o":6.05,"t":"2026-10-16T19:40:00Z","v":224217,"vw":6.079568},{"c":6.05,"h":6.1,"l":6.0416,"n":71,"o":6.1,"t":"2026-10-16T19:45:00Z","v":45217,"vw":6.06551},{"c":6.03,"h":6.08,"l":6.03,"n":71,"o":6.05,"t":"2026-10-16T19:50:00Z","v":27177,"vw":6.04984},{"c":6.03,"h":6.05,"l":5.99,"n":157,"o":6.04,"t":"2026-10-16T19:55:00Z","v":109719,"vw":6.024501},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-16T20:00:00Z","v":979,"vw":6.03},{"c":5.965,"h":5.965,"l":5.965,"n":5,"o":5.965,"t":"2026-10-16T20:05:00Z","v":774,"vw":5.965},{"c":5.9424,"h":5.9424,"l":5.9424,"n":1,"o":5.9424,"t":"2026-10-16T20:15:00Z","v":1600,"vw":5.9424},{"c":5.937,"h":5.937,"l":5.937,"n":1,"o":5.937,"t":"2026-10-16T20:20:00Z","v":100,"vw":5.937},{"c":5.95,"h":5.95,"l":5.95,"n":30,"o":5.95,"t":"2026-10-16T20:45:00Z","v":1062,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-16T20:50:00Z","v":7398,"vw":5.95},{"c":6,"h":6,"l":5.99,"n":19,"o":5.99,"t":"2026-10-16T21:00:00Z","v":4867,"vw":5.992123},{"c":6.02,"h":6.03,"l":6,"n":4,"o":6.03,"t":"2026-10-16T21:05:00Z","v":1796,"vw":6.011136},{"c":6.03,"h":6.03,"l":6.02,"n":3,"o":6.02,"t":"2026-10-16T21:10:00Z","v":300,"vw":6.026667},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-16T21:15:00Z","v":2000,"vw":6.03},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T21:30:00Z","v":112,"vw":6},{"c":6,"h":6,"l":6,"n":7,"o":6,"t":"2026-10-16T21:35:00Z","v":2073,"vw":6},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-16T21:40:00Z","v":2426,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-16T21:45:00Z","v":400,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":24,"o":6.03,"t":"2026-10-16T21:55:00Z","v":5998,"vw":6.03},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-16T22:05:00Z","v":133,"vw":6.03},{"c":5.88,"h":6,"l":5.88,"n":4,"o":6,"t":"2026-10-16T22:10:00Z","v":3346,"vw":5.931283},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-10-16T22:20:00Z","v":1840,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":13,"o":6.03,"t":"2026-10-16T22:25:00Z","v":2486,"vw":6.03},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-16T22:30:00Z","v":400,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-16T22:35:00Z","v":1044,"vw":6.03},{"c":6,"h":6.03,"l":6,"n":8,"o":6.03,"t":"2026-10-16T22:40:00Z","v":2682,"vw":6.026648},{"c":5.9097,"h":5.9097,"l":5.9097,"n":1,"o":5.9097,"t":"2026-10-16T22:55:00Z","v":350,"vw":5.9097},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-16T23:05:00Z","v":200,"vw":6.02},{"c":6.06,"h":6.08,"l":6.06,"n":3,"o":6.08,"t":"2026-10-16T23:35:00Z","v":1153,"vw":6.066574},{"c":6.08,"h":6.08,"l":6.065,"n":9,"o":6.07,"t":"2026-10-16T23:40:00Z","v":11015,"vw":6.07803},{"c":5.95,"h":5.98,"l":5.95,"n":3,"o":5.98,"t":"2026-10-16T23:50:00Z","v":1000,"vw":5.95678},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-16T23:55:00Z","v":150,"vw":6.08},{"c":5.71,"h":5.83,"l":5.69,"n":73,"o":5.77,"t":"2026-10-19T08:00:00Z","v":41822,"vw":5.731637},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T08:20:00Z","v":800,"vw":5.78},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-19T08:35:00Z","v":202,"vw":5.77},{"c":5.74,"h":5.76,"l":5.73,"n":17,"o":5.73,"t":"2026-10-19T08:40:00Z","v":2614,"vw":5.745357},{"c":5.77,"h":5.77,"l":5.76,"n":7,"o":5.76,"t":"2026-10-19T08:45:00Z","v":1540,"vw":5.765105},{"c":5.78,"h":5.78,"l":5.78,"n":5,"o":5.78,"t":"2026-10-19T08:50:00Z","v":681,"vw":5.78},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T09:00:00Z","v":1180,"vw":5.79},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-19T09:05:00Z","v":718,"vw":5.77},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-19T09:10:00Z","v":170,"vw":5.78},{"c":5.75,"h":5.77,"l":5.75,"n":7,"o":5.77,"t":"2026-10-19T09:15:00Z","v":847,"vw":5.766875},{"c":5.74,"h":5.74,"l":5.73,"n":10,"o":5.74,"t":"2026-10-19T09:20:00Z","v":1130,"vw":5.734},{"c":5.73,"h":5.73,"l":5.72,"n":53,"o":5.73,"t":"2026-10-19T09:30:00Z","v":15492,"vw":5.720828},{"c":5.73,"h":5.74,"l":5.715,"n":110,"o":5.72,"t":"2026-10-19T09:35:00Z","v":26071,"vw":5.721052},{"c":5.74,"h":5.74,"l":5.73,"n":14,"o":5.73,"t":"2026-10-19T09:40:00Z","v":7024,"vw":5.731014},{"c":5.72,"h":5.73,"l":5.72,"n":8,"o":5.73,"t":"2026-10-19T09:45:00Z","v":6658,"vw":5.72015},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-19T09:50:00Z","v":100,"vw":5.73},{"c":5.775,"h":5.775,"l":5.73,"n":21,"o":5.73,"t":"2026-10-19T09:55:00Z","v":7146,"vw":5.769823},{"c":5.75,"h":5.76,"l":5.75,"n":16,"o":5.76,"t":"2026-10-19T10:00:00Z","v":2650,"vw":5.756792},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-19T10:05:00Z","v":700,"vw":5.75},{"c":5.76,"h":5.77,"l":5.75,"n":37,"o":5.77,"t":"2026-10-19T10:10:00Z","v":9782,"vw":5.760563},{"c":5.77,"h":5.78,"l":5.77,"n":17,"o":5.77,"t":"2026-10-19T10:15:00Z","v":3474,"vw":5.770655},{"c":5.8,"h":5.81,"l":5.78,"n":16,"o":5.78,"t":"2026-10-19T10:20:00Z","v":3588,"vw":5.795776},{"c":5.86,"h":5.87,"l":5.84,"n":12,"o":5.84,"t":"2026-10-19T10:25:00Z","v":2769,"vw":5.861309},{"c":5.89,"h":5.9,"l":5.8694,"n":84,"o":5.87,"t":"2026-10-19T10:30:00Z","v":27679,"vw":5.879814},{"c":5.82,"h":5.9,"l":5.81,"n":84,"o":5.89,"t":"2026-10-19T10:35:00Z","v":8568,"vw":5.842376},{"c":5.81,"h":5.85,"l":5.81,"n":49,"o":5.83,"t":"2026-10-19T10:40:00Z","v":8866,"vw":5.827691},{"c":5.83,"h":5.83,"l":5.82,"n":8,"o":5.82,"t":"2026-10-19T10:45:00Z","v":1060,"vw":5.824464},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-10-19T10:50:00Z","v":650,"vw":5.81},{"c":5.8,"h":5.81,"l":5.8,"n":7,"o":5.8,"t":"2026-10-19T10:55:00Z","v":1200,"vw":5.801739},{"c":5.83,"h":5.83,"l":5.8001,"n":17,"o":5.8001,"t":"2026-10-19T11:00:00Z","v":7680,"vw":5.824736},{"c":5.85,"h":5.87,"l":5.85,"n":22,"o":5.87,"t":"2026-10-19T11:05:00Z","v":4530,"vw":5.865837},{"c":5.892,"h":5.892,"l":5.85,"n":22,"o":5.85,"t":"2026-10-19T11:10:00Z","v":5000,"vw":5.873214},{"c":5.86,"h":5.88,"l":5.86,"n":26,"o":5.8706,"t":"2026-10-19T11:15:00Z","v":3304,"vw":5.875352},{"c":5.85,"h":5.86,"l":5.85,"n":10,"o":5.86,"t":"2026-10-19T11:20:00Z","v":1475,"vw":5.858214},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-19T11:25:00Z","v":600,"vw":5.85},{"c":5.88,"h":5.9,"l":5.86,"n":57,"o":5.86,"t":"2026-10-19T11:30:00Z","v":10860,"vw":5.893072},{"c":5.85,"h":5.88,"l":5.85,"n":24,"o":5.88,"t":"2026-10-19T11:35:00Z","v":4065,"vw":5.8631},{"c":5.82,"h":5.86,"l":5.82,"n":14,"o":5.86,"t":"2026-10-19T11:40:00Z","v":4615,"vw":5.846889},{"c":5.84,"h":5.85,"l":5.84,"n":11,"o":5.85,"t":"2026-10-19T11:45:00Z","v":854,"vw":5.845033},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-10-19T11:50:00Z","v":250,"vw":5.83},{"c":5.82,"h":5.82,"l":5.82,"n":6,"o":5.82,"t":"2026-10-19T11:55:00Z","v":871,"vw":5.82},{"c":5.81,"h":5.83,"l":5.81,"n":14,"o":5.83,"t":"2026-10-19T12:00:00Z","v":1383,"vw":5.818728},{"c":5.81,"h":5.81,"l":5.8,"n":10,"o":5.81,"t":"2026-10-19T12:05:00Z","v":1361,"vw":5.805759},{"c":5.78,"h":5.8,"l":5.78,"n":26,"o":5.78,"t":"2026-10-19T12:20:00Z","v":9250,"vw":5.792259},{"c":5.79,"h":5.79,"l":5.78,"n":18,"o":5.78,"t":"2026-10-19T12:25:00Z","v":5720,"vw":5.789434},{"c":5.79,"h":5.79,"l":5.78,"n":40,"o":5.79,"t":"2026-10-19T12:30:00Z","v":12769,"vw":5.784899},{"c":5.79,"h":5.79,"l":5.78,"n":27,"o":5.79,"t":"2026-10-19T12:35:00Z","v":6823,"vw":5.788787},{"c":5.7903,"h":5.81,"l":5.7903,"n":15,"o":5.81,"t":"2026-10-19T12:40:00Z","v":6268,"vw":5.796401},{"c":5.81,"h":5.81,"l":5.7802,"n":23,"o":5.7802,"t":"2026-10-19T12:45:00Z","v":3552,"vw":5.797864},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-19T12:50:00Z","v":800,"vw":5.81},{"c":5.81,"h":5.81,"l":5.8,"n":8,"o":5.8006,"t":"2026-10-19T12:55:00Z","v":1740,"vw":5.805637},{"c":5.76,"h":5.8,"l":5.75,"n":61,"o":5.79,"t":"2026-10-19T13:00:00Z","v":9251,"vw":5.764823},{"c":5.74,"h":5.75,"l":5.73,"n":12,"o":5.73,"t":"2026-10-19T13:05:00Z","v":1975,"vw":5.739189},{"c":5.76,"h":5.77,"l":5.76,"n":16,"o":5.77,"t":"2026-10-19T13:10:00Z","v":2413,"vw":5.766827},{"c":5.78,"h":5.78,"l":5.78,"n":6,"o":5.78,"t":"2026-10-19T13:15:00Z","v":1450,"vw":5.78},{"c":5.77,"h":5.78,"l":5.74,"n":70,"o":5.78,"t":"2026-10-19T13:20:00Z","v":11047,"vw":5.762722},{"c":5.78,"h":5.82,"l":5.74,"n":49,"o":5.77,"t":"2026-10-19T13:25:00Z","v":9475,"vw":5.791042},{"c":5.82,"h":5.9,"l":5.78,"n":341,"o":5.81,"t":"2026-10-19T13:30:00Z","v":275567,"vw":5.84903},{"c":5.9896,"h":6.015,"l":5.81,"n":149,"o":5.81,"t":"2026-10-19T13:35:00Z","v":29786,"vw":5.902154},{"c":5.92,"h":5.9805,"l":5.91,"n":111,"o":5.98,"t":"2026-10-19T13:40:00Z","v":41236,"vw":5.943767},{"c":5.93,"h":5.96,"l":5.87,"n":148,"o":5.93,"t":"2026-10-19T13:45:00Z","v":77779,"vw":5.898755},{"c":5.9728,"h":5.9923,"l":5.8977,"n":106,"o":5.905,"t":"2026-10-19T13:50:00Z","v":38066,"vw":5.928824},{"c":6.02,"h":6.04,"l":5.9606,"n":73,"o":5.99,"t":"2026-10-19T13:55:00Z","v":33749,"vw":5.99643},{"c":6.145,"h":6.17,"l":6.01,"n":111,"o":6.01,"t":"2026-10-19T14:00:00Z","v":81939,"vw":6.119843},{"c":6.15,"h":6.17,"l":6.11,"n":84,"o":6.15,"t":"2026-10-19T14:05:00Z","v":21239,"vw":6.142242},{"c":6.04,"h":6.175,"l":6.04,"n":124,"o":6.16,"t":"2026-10-19T14:10:00Z","v":42079,"vw":6.140695},{"c":6.045,"h":6.1005,"l":6.04,"n":137,"o":6.05,"t":"2026-10-19T14:15:00Z","v":49965,"vw":6.066469},{"c":6.0899,"h":6.1,"l":6.035,"n":136,"o":6.05,"t":"2026-10-19T14:20:00Z","v":60441,"vw":6.063626},{"c":6.085,"h":6.12,"l":6.0726,"n":55,"o":6.095,"t":"2026-10-19T14:25:00Z","v":27692,"vw":6.101638},{"c":6.12,"h":6.14,"l":6.085,"n":98,"o":6.085,"t":"2026-10-19T14:30:00Z","v":55169,"vw":6.111395},{"c":6.0951,"h":6.11,"l":6.08,"n":58,"o":6.11,"t":"2026-10-19T14:35:00Z","v":26595,"vw":6.097057},{"c":6.06,"h":6.0906,"l":6.0501,"n":44,"o":6.085,"t":"2026-10-19T14:40:00Z","v":18890,"vw":6.070026},{"c":5.99,"h":6.05,"l":5.93,"n":93,"o":6.05,"t":"2026-10-19T14:45:00Z","v":84283,"vw":5.953079},{"c":5.985,"h":6.01,"l":5.94,"n":83,"o":6,"t":"2026-10-19T14:50:00Z","v":32642,"vw":5.979343},{"c":5.97,"h":5.985,"l":5.97,"n":42,"o":5.985,"t":"2026-10-19T14:55:00Z","v":12900,"vw":5.974911},{"c":5.95,"h":6,"l":5.93,"n":76,"o":5.97,"t":"2026-10-19T15:00:00Z","v":36062,"vw":5.965924},{"c":5.915,"h":5.955,"l":5.905,"n":87,"o":5.9523,"t":"2026-10-19T15:05:00Z","v":143205,"vw":5.931103},{"c":5.94,"h":5.9606,"l":5.915,"n":77,"o":5.915,"t":"2026-10-19T15:10:00Z","v":37459,"vw":5.933814},{"c":5.94,"h":5.9623,"l":5.93,"n":47,"o":5.94,"t":"2026-10-19T15:15:00Z","v":14952,"vw":5.947352},{"c":5.885,"h":5.94,"l":5.88,"n":71,"o":5.94,"t":"2026-10-19T15:20:00Z","v":42542,"vw":5.904827},{"c":5.8823,"h":5.8927,"l":5.87,"n":55,"o":5.87,"t":"2026-10-19T15:25:00Z","v":61306,"vw":5.878392},{"c":5.92,"h":5.931,"l":5.88,"n":100,"o":5.88,"t":"2026-10-19T15:30:00Z","v":55861,"vw":5.911965},{"c":5.96,"h":5.96,"l":5.91,"n":96,"o":5.9273,"t":"2026-10-19T15:35:00Z","v":80982,"vw":5.944427},{"c":5.965,"h":5.97,"l":5.93,"n":74,"o":5.965,"t":"2026-10-19T15:40:00Z","v":53484,"vw":5.949176},{"c":5.9867,"h":5.9867,"l":5.95,"n":29,"o":5.965,"t":"2026-10-19T15:45:00Z","v":17478,"vw":5.963769},{"c":5.98,"h":5.985,"l":5.97,"n":54,"o":5.98,"t":"2026-10-19T15:50:00Z","v":26623,"vw":5.976147},{"c":5.965,"h":5.995,"l":5.96,"n":76,"o":5.98,"t":"2026-10-19T15:55:00Z","v":56283,"vw":5.97881},{"c":6.03,"h":6.03,"l":5.965,"n":23,"o":5.97,"t":"2026-10-19T16:00:00Z","v":18890,"vw":5.975503},{"c":6.0201,"h":6.04,"l":6.015,"n":31,"o":6.02,"t":"2026-10-19T16:05:00Z","v":14579,"vw":6.022888},{"c":6,"h":6.02,"l":5.99,"n":55,"o":6.02,"t":"2026-10-19T16:10:00Z","v":37472,"vw":6.003806},{"c":6.01,"h":6.01,"l":5.99,"n":25,"o":6.005,"t":"2026-10-19T16:15:00Z","v":19858,"vw":6.003919},{"c":6.03,"h":6.04,"l":6.005,"n":19,"o":6.01,"t":"2026-10-19T16:20:00Z","v":20323,"vw":6.025158},{"c":6.02,"h":6.05,"l":6.01,"n":36,"o":6.04,"t":"2026-10-19T16:25:00Z","v":23270,"vw":6.027116},{"c":6.05,"h":6.05,"l":6.02,"n":42,"o":6.03,"t":"2026-10-19T16:30:00Z","v":30764,"vw":6.037237},{"c":6.05,"h":6.06,"l":6.05,"n":19,"o":6.05,"t":"2026-10-19T16:35:00Z","v":7486,"vw":6.051537},{"c":6.04,"h":6.04,"l":6.04,"n":9,"o":6.04,"t":"2026-10-19T16:40:00Z","v":2911,"vw":6.04},{"c":6.05,"h":6.065,"l":6.04,"n":23,"o":6.04,"t":"2026-10-19T16:45:00Z","v":15705,"vw":6.053631},{"c":6.05,"h":6.05,"l":6.04,"n":38,"o":6.04,"t":"2026-10-19T16:50:00Z","v":18453,"vw":6.04372},{"c":6.045,"h":6.05,"l":6.02,"n":20,"o":6.05,"t":"2026-10-19T16:55:00Z","v":10208,"vw":6.040433},{"c":6.04,"h":6.055,"l":6.04,"n":18,"o":6.055,"t":"2026-10-19T17:00:00Z","v":10421,"vw":6.05062},{"c":6.065,"h":6.065,"l":6.055,"n":11,"o":6.065,"t":"2026-10-19T17:05:00Z","v":3110,"vw":6.06258},{"c":6.05,"h":6.07,"l":6.045,"n":25,"o":6.07,"t":"2026-10-19T17:10:00Z","v":11890,"vw":6.054972},{"c":6.03,"h":6.05,"l":6.0131,"n":78,"o":6.05,"t":"2026-10-19T17:15:00Z","v":104382,"vw":6.025341},{"c":6.0097,"h":6.04,"l":5.985,"n":38,"o":6.03,"t":"2026-10-19T17:20:00Z","v":23313,"vw":6.019364},{"c":5.97,"h":6.01,"l":5.95,"n":42,"o":6,"t":"2026-10-19T17:25:00Z","v":25068,"vw":5.976511},{"c":5.985,"h":5.99,"l":5.97,"n":74,"o":5.98,"t":"2026-10-19T17:30:00Z","v":37393,"vw":5.984133},{"c":5.995,"h":6,"l":5.985,"n":62,"o":5.99,"t":"2026-10-19T17:35:00Z","v":39831,"vw":5.993189},{"c":5.995,"h":5.995,"l":5.96,"n":60,"o":5.99,"t":"2026-10-19T17:40:00Z","v":50476,"vw":5.975678},{"c":6.03,"h":6.03,"l":6,"n":77,"o":6.01,"t":"2026-10-19T17:45:00Z","v":29803,"vw":6.015893},{"c":6.04,"h":6.04,"l":6.02,"n":43,"o":6.03,"t":"2026-10-19T17:50:00Z","v":39844,"vw":6.032332},{"c":6,"h":6.03,"l":5.995,"n":18,"o":6.03,"t":"2026-10-19T17:55:00Z","v":7990,"vw":6.01679},{"c":6,"h":6.015,"l":5.97,"n":60,"o":6,"t":"2026-10-19T18:00:00Z","v":36348,"vw":6.004113},{"c":5.99,"h":6,"l":5.98,"n":31,"o":5.99,"t":"2026-10-19T18:05:00Z","v":15787,"vw":5.992388},{"c":6.0321,"h":6.0321,"l":5.98,"n":23,"o":5.98,"t":"2026-10-19T18:10:00Z","v":7959,"vw":6.019391},{"c":6.035,"h":6.05,"l":6.035,"n":27,"o":6.0394,"t":"2026-10-19T18:15:00Z","v":16343,"vw":6.03832},{"c":6.055,"h":6.055,"l":6.045,"n":25,"o":6.05,"t":"2026-10-19T18:20:00Z","v":12406,"vw":6.049644},{"c":6.1,"h":6.125,"l":6.055,"n":80,"o":6.055,"t":"2026-10-19T18:25:00Z","v":77222,"vw":6.084517},{"c":6.07,"h":6.091,"l":6.055,"n":223,"o":6.09,"t":"2026-10-19T18:30:00Z","v":98207,"vw":6.079137},{"c":6.06,"h":6.0899,"l":6.055,"n":76,"o":6.075,"t":"2026-10-19T18:35:00Z","v":40969,"vw":6.070316},{"c":6.04,"h":6.045,"l":6.02,"n":62,"o":6.045,"t":"2026-10-19T18:40:00Z","v":30405,"vw":6.035331},{"c":6.035,"h":6.035,"l":6.005,"n":53,"o":6.02,"t":"2026-10-19T18:45:00Z","v":37640,"vw":6.023028},{"c":6.03,"h":6.04,"l":6.02,"n":52,"o":6.03,"t":"2026-10-19T18:50:00Z","v":39082,"vw":6.030219},{"c":6.05,"h":6.05,"l":6.025,"n":42,"o":6.03,"t":"2026-10-19T18:55:00Z","v":21101,"vw":6.034707},{"c":6.04,"h":6.06,"l":6.04,"n":46,"o":6.045,"t":"2026-10-19T19:00:00Z","v":25062,"vw":6.051462},{"c":6.06,"h":6.07,"l":6.04,"n":25,"o":6.04,"t":"2026-10-19T19:05:00Z","v":12785,"vw":6.049685},{"c":6.07,"h":6.075,"l":6.06,"n":19,"o":6.07,"t":"2026-10-19T19:10:00Z","v":3557,"vw":6.063209},{"c":6.04,"h":6.07,"l":6.035,"n":57,"o":6.07,"t":"2026-10-19T19:15:00Z","v":33216,"vw":6.049096},{"c":5.975,"h":6.06,"l":5.975,"n":62,"o":6.03,"t":"2026-10-19T19:20:00Z","v":37007,"vw":6.015968},{"c":6.015,"h":6.03,"l":5.97,"n":52,"o":5.97,"t":"2026-10-19T19:25:00Z","v":31811,"vw":6.007226},{"c":6.01,"h":6.04,"l":6.01,"n":46,"o":6.02,"t":"2026-10-19T19:30:00Z","v":51348,"vw":6.024475},{"c":5.99,"h":6.01,"l":5.99,"n":18,"o":6.01,"t":"2026-10-19T19:35:00Z","v":9565,"vw":6.000398},{"c":5.9509,"h":5.98,"l":5.94,"n":49,"o":5.98,"t":"2026-10-19T19:40:00Z","v":53342,"vw":5.955122},{"c":6.04,"h":6.04,"l":5.96,"n":55,"o":5.96,"t":"2026-10-19T19:45:00Z","v":66306,"vw":5.99006},{"c":6.08,"h":6.095,"l":6.04,"n":85,"o":6.04,"t":"2026-10-19T19:50:00Z","v":88390,"vw":6.07101},{"c":6.08,"h":6.08,"l":6.03,"n":161,"o":6.06,"t":"2026-10-19T19:55:00Z","v":143413,"vw":6.053834},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-19T20:00:00Z","v":3437,"vw":6.09},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-19T20:10:00Z","v":1670,"vw":6.06},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-19T20:15:00Z","v":700,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T20:35:00Z","v":790,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-19T20:45:00Z","v":2575,"vw":6.04},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-19T20:55:00Z","v":100,"vw":6.08},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-19T21:25:00Z","v":299,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-19T22:05:00Z","v":300,"vw":6.02},{"c":6.019,"h":6.019,"l":6.019,"n":1,"o":6.019,"t":"2026-10-19T23:25:00Z","v":780,"vw":6.019},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-19T23:30:00Z","v":300,"vw":6.02},{"c":6.0669,"h":6.0669,"l":6.0669,"n":1,"o":6.0669,"t":"2026-10-19T23:55:00Z","v":988,"vw":6.0669},{"c":6.14,"h":6.15,"l":6.05,"n":26,"o":6.14,"t":"2026-10-20T08:00:00Z","v":2867,"vw":6.11113},{"c":6.22,"h":6.23,"l":6.21,"n":58,"o":6.21,"t":"2026-10-20T08:05:00Z","v":6707,"vw":6.215633},{"c":6.228,"h":6.228,"l":6.2278,"n":2,"o":6.2278,"t":"2026-10-20T08:10:00Z","v":600,"vw":6.2279},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-10-20T08:15:00Z","v":400,"vw":6.21},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-20T08:25:00Z","v":100,"vw":6.2},{"c":6.21,"h":6.21,"l":6.21,"n":5,"o":6.21,"t":"2026-10-20T08:30:00Z","v":1025,"vw":6.21},{"c":6.18,"h":6.18,"l":6.17,"n":2,"o":6.17,"t":"2026-10-20T08:35:00Z","v":300,"vw":6.173333},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-20T08:40:00Z","v":100,"vw":6.18},{"c":6.22,"h":6.23,"l":6.22,"n":4,"o":6.22,"t":"2026-10-20T08:50:00Z","v":428,"vw":6.222646},{"c":6.24,"h":6.24,"l":6.23,"n":10,"o":6.24,"t":"2026-10-20T08:55:00Z","v":1240,"vw":6.236741},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-20T09:05:00Z","v":600,"vw":6.25},{"c":6.27,"h":6.27,"l":6.24,"n":17,"o":6.25,"t":"2026-10-20T09:10:00Z","v":3104,"vw":6.256048},{"c":6.2582,"h":6.26,"l":6.2582,"n":2,"o":6.26,"t":"2026-10-20T09:15:00Z","v":700,"vw":6.258714},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T09:20:00Z","v":200,"vw":6.23},{"c":6.24,"h":6.25,"l":6.24,"n":7,"o":6.25,"t":"2026-10-20T09:35:00Z","v":789,"vw":6.24626},{"c":6.25,"h":6.26,"l":6.25,"n":19,"o":6.26,"t":"2026-10-20T09:50:00Z","v":6280,"vw":6.252084},{"c":6.23,"h":6.24,"l":6.23,"n":4,"o":6.24,"t":"2026-10-20T09:55:00Z","v":400,"vw":6.2375},{"c":6.225,"h":6.23,"l":6.225,"n":9,"o":6.23,"t":"2026-10-20T10:05:00Z","v":1650,"vw":6.227742},{"c":6.22,"h":6.22,"l":6.22,"n":4,"o":6.22,"t":"2026-10-20T10:10:00Z","v":863,"vw":6.22},{"c":6.22,"h":6.22,"l":6.21,"n":5,"o":6.21,"t":"2026-10-20T10:15:00Z","v":1489,"vw":6.212015},{"c":6.21,"h":6.21,"l":6.19,"n":25,"o":6.2,"t":"2026-10-20T10:20:00Z","v":2804,"vw":6.200247},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-20T10:25:00Z","v":250,"vw":6.22},{"c":6.24,"h":6.24,"l":6.21,"n":13,"o":6.21,"t":"2026-10-20T10:30:00Z","v":2730,"vw":6.227687},{"c":6.22,"h":6.24,"l":6.22,"n":4,"o":6.24,"t":"2026-10-20T10:35:00Z","v":515,"vw":6.227081},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-20T10:40:00Z","v":100,"vw":6.24},{"c":6.22,"h":6.23,"l":6.22,"n":5,"o":6.23,"t":"2026-10-20T10:45:00Z","v":280,"vw":6.225},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T10:50:00Z","v":250,"vw":6.23},{"c":6.24,"h":6.24,"l":6.23,"n":22,"o":6.23,"t":"2026-10-20T11:00:00Z","v":3239,"vw":6.235165},{"c":6.26,"h":6.26,"l":6.25,"n":13,"o":6.25,"t":"2026-10-20T11:05:00Z","v":1947,"vw":6.258684},{"c":6.23,"h":6.24,"l":6.23,"n":6,"o":6.24,"t":"2026-10-20T11:10:00Z","v":2700,"vw":6.231698},{"c":6.2395,"h":6.24,"l":6.2395,"n":4,"o":6.24,"t":"2026-10-20T11:15:00Z","v":500,"vw":6.23975},{"c":6.26,"h":6.26,"l":6.25,"n":16,"o":6.25,"t":"2026-10-20T11:20:00Z","v":5386,"vw":6.258765},{"c":6.26,"h":6.26,"l":6.25,"n":18,"o":6.25,"t":"2026-10-20T11:25:00Z","v":3791,"vw":6.257463},{"c":6.27,"h":6.27,"l":6.26,"n":19,"o":6.26,"t":"2026-10-20T11:30:00Z","v":2284,"vw":6.261141},{"c":6.25,"h":6.28,"l":6.25,"n":15,"o":6.28,"t":"2026-10-20T11:35:00Z","v":1949,"vw":6.267252},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-10-20T11:40:00Z","v":600,"vw":6.24},{"c":6.26,"h":6.26,"l":6.24,"n":110,"o":6.24,"t":"2026-10-20T11:45:00Z","v":7376,"vw":6.251399},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T11:50:00Z","v":382,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-20T11:55:00Z","v":500,"vw":6.27},{"c":6.26,"h":6.2688,"l":6.26,"n":6,"o":6.2688,"t":"2026-10-20T12:00:00Z","v":1366,"vw":6.264033},{"c":6.29,"h":6.29,"l":6.27,"n":4,"o":6.27,"t":"2026-10-20T12:05:00Z","v":500,"vw":6.276667},{"c":6.27,"h":6.28,"l":6.27,"n":9,"o":6.28,"t":"2026-10-20T12:10:00Z","v":1772,"vw":6.27256},{"c":6.2309,"h":6.27,"l":6.2309,"n":5,"o":6.26,"t":"2026-10-20T12:15:00Z","v":600,"vw":6.252076},{"c":6.2,"h":6.24,"l":6.2,"n":17,"o":6.24,"t":"2026-10-20T12:20:00Z","v":2597,"vw":6.218807},{"c":6.23,"h":6.24,"l":6.21,"n":28,"o":6.21,"t":"2026-10-20T12:25:00Z","v":2650,"vw":6.23},{"c":6.27,"h":6.27,"l":6.24,"n":11,"o":6.25,"t":"2026-10-20T12:30:00Z","v":1246,"vw":6.24813},{"c":6.23,"h":6.27,"l":6.22,"n":18,"o":6.27,"t":"2026-10-20T12:35:00Z","v":3870,"vw":6.243129},{"c":6.18,"h":6.24,"l":6.18,"n":28,"o":6.22,"t":"2026-10-20T12:40:00Z","v":5997,"vw":6.20541},{"c":6.21,"h":6.21,"l":6.1606,"n":9,"o":6.17,"t":"2026-10-20T12:45:00Z","v":2087,"vw":6.178713},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-10-20T12:50:00Z","v":951,"vw":6.21},{"c":6.21,"h":6.21,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T12:55:00Z","v":430,"vw":6.205814},{"c":6.23,"h":6.25,"l":6.21,"n":44,"o":6.22,"t":"2026-10-20T13:00:00Z","v":4782,"vw":6.224225},{"c":6.2,"h":6.23,"l":6.19,"n":14,"o":6.22,"t":"2026-10-20T13:05:00Z","v":2145,"vw":6.218},{"c":6.18,"h":6.19,"l":6.18,"n":12,"o":6.19,"t":"2026-10-20T13:10:00Z","v":1195,"vw":6.185556},{"c":6.17,"h":6.19,"l":6.17,"n":14,"o":6.19,"t":"2026-10-20T13:15:00Z","v":2280,"vw":6.188333},{"c":6.19,"h":6.22,"l":6.19,"n":20,"o":6.19,"t":"2026-10-20T13:20:00Z","v":1873,"vw":6.196071},{"c":6.17,"h":6.2,"l":6.17,"n":5,"o":6.2,"t":"2026-10-20T13:25:00Z","v":325,"vw":6.185},{"c":6.1999,"h":6.23,"l":6.13,"n":68,"o":6.21,"t":"2026-10-20T13:30:00Z","v":15374,"vw":6.202509},{"c":6.05,"h":6.2,"l":6.01,"n":305,"o":6.2,"t":"2026-10-20T13:35:00Z","v":64539,"vw":6.073491},{"c":6.1,"h":6.11,"l":6.051,"n":106,"o":6.09,"t":"2026-10-20T13:40:00Z","v":27740,"vw":6.080933},{"c":5.9801,"h":6.12,"l":5.98,"n":96,"o":6.12,"t":"2026-10-20T13:45:00Z","v":35529,"vw":6.040301},{"c":5.9,"h":6,"l":5.895,"n":187,"o":5.98,"t":"2026-10-20T13:50:00Z","v":72552,"vw":5.951628},{"c":5.7864,"h":5.93,"l":5.78,"n":133,"o":5.9,"t":"2026-10-20T13:55:00Z","v":62253,"vw":5.860901},{"c":5.64,"h":5.78,"l":5.63,"n":214,"o":5.78,"t":"2026-10-20T14:00:00Z","v":167648,"vw":5.678821},{"c":5.4714,"h":5.66,"l":5.47,"n":154,"o":5.645,"t":"2026-10-20T14:05:00Z","v":97510,"vw":5.566347},{"c":5.37,"h":5.47,"l":5.36,"n":160,"o":5.47,"t":"2026-10-20T14:10:00Z","v":137256,"vw":5.414214},{"c":5.285,"h":5.4074,"l":5.2731,"n":179,"o":5.33,"t":"2026-10-20T14:15:00Z","v":92799,"vw":5.320138},{"c":5.28,"h":5.355,"l":5.28,"n":172,"o":5.285,"t":"2026-10-20T14:20:00Z","v":119879,"vw":5.310795},{"c":5.245,"h":5.29,"l":5.1902,"n":115,"o":5.28,"t":"2026-10-20T14:25:00Z","v":77999,"vw":5.237804},{"c":5.245,"h":5.2985,"l":5.184,"n":114,"o":5.2289,"t":"2026-10-20T14:30:00Z","v":40832,"vw":5.244018},{"c":5.195,"h":5.255,"l":5.161,"n":241,"o":5.255,"t":"2026-10-20T14:35:00Z","v":305937,"vw":5.184365},{"c":5.1,"h":5.17,"l":5.07,"n":147,"o":5.17,"t":"2026-10-20T14:40:00Z","v":121228,"vw":5.10391},{"c":5.15,"h":5.15,"l":5.06,"n":126,"o":5.125,"t":"2026-10-20T14:45:00Z","v":168966,"vw":5.112624},{"c":5.145,"h":5.19,"l":5.1393,"n":127,"o":5.15,"t":"2026-10-20T14:50:00Z","v":160519,"vw":5.153655},{"c":5.1,"h":5.12,"l":5,"n":143,"o":5.12,"t":"2026-10-20T14:55:00Z","v":152530,"vw":5.058038},{"c":5.17,"h":5.2,"l":5.105,"n":121,"o":5.11,"t":"2026-10-20T15:00:00Z","v":62034,"vw":5.129839},{"c":5.175,"h":5.19,"l":5.13,"n":65,"o":5.1797,"t":"2026-10-20T15:05:00Z","v":42930,"vw":5.162946},{"c":5.3,"h":5.37,"l":5.18,"n":208,"o":5.18,"t":"2026-10-20T15:10:00Z","v":179810,"vw":5.280977},{"c":5.27,"h":5.34,"l":5.2429,"n":134,"o":5.295,"t":"2026-10-20T15:15:00Z","v":133390,"vw":5.29256},{"c":5.31,"h":5.35,"l":5.2705,"n":163,"o":5.275,"t":"2026-10-20T15:20:00Z","v":169056,"vw":5.334655},{"c":5.3396,"h":5.35,"l":5.3006,"n":85,"o":5.31,"t":"2026-10-20T15:25:00Z","v":66845,"vw":5.321547},{"c":5.3451,"h":5.37,"l":5.3,"n":103,"o":5.335,"t":"2026-10-20T15:30:00Z","v":109246,"vw":5.347258},{"c":5.35,"h":5.3694,"l":5.3201,"n":46,"o":5.3201,"t":"2026-10-20T15:35:00Z","v":19829,"vw":5.351148},{"c":5.33,"h":5.34,"l":5.27,"n":79,"o":5.34,"t":"2026-10-20T15:40:00Z","v":53483,"vw":5.298228},{"c":5.38,"h":5.385,"l":5.349,"n":48,"o":5.349,"t":"2026-10-20T15:45:00Z","v":33439,"vw":5.374477},{"c":5.35,"h":5.4,"l":5.33,"n":43,"o":5.39,"t":"2026-10-20T15:50:00Z","v":13181,"vw":5.366581},{"c":5.355,"h":5.3608,"l":5.3426,"n":18,"o":5.3426,"t":"2026-10-20T15:55:00Z","v":17283,"vw":5.358701},{"c":5.34,"h":5.3597,"l":5.34,"n":23,"o":5.35,"t":"2026-10-20T16:00:00Z","v":30590,"vw":5.347756},{"c":5.36,"h":5.36,"l":5.32,"n":114,"o":5.35,"t":"2026-10-20T16:05:00Z","v":100394,"vw":5.33},{"c":5.345,"h":5.41,"l":5.345,"n":49,"o":5.37,"t":"2026-10-20T16:10:00Z","v":37936,"vw":5.384603},{"c":5.41,"h":5.41,"l":5.34,"n":19,"o":5.34,"t":"2026-10-20T16:15:00Z","v":15298,"vw":5.350189},{"c":5.4,"h":5.42,"l":5.4,"n":23,"o":5.42,"t":"2026-10-20T16:20:00Z","v":6430,"vw":5.410209},{"c":5.3747,"h":5.4025,"l":5.3747,"n":24,"o":5.39,"t":"2026-10-20T16:25:00Z","v":11221,"vw":5.390653},{"c":5.335,"h":5.375,"l":5.32,"n":18,"o":5.375,"t":"2026-10-20T16:30:00Z","v":6878,"vw":5.347152},{"c":5.29,"h":5.32,"l":5.29,"n":48,"o":5.32,"t":"2026-10-20T16:35:00Z","v":36770,"vw":5.302547},{"c":5.285,"h":5.3,"l":5.28,"n":32,"o":5.295,"t":"2026-10-20T16:40:00Z","v":10524,"vw":5.28859},{"c":5.22,"h":5.3,"l":5.22,"n":49,"o":5.28,"t":"2026-10-20T16:45:00Z","v":66479,"vw":5.250663},{"c":5.23,"h":5.235,"l":5.2,"n":32,"o":5.2186,"t":"2026-10-20T16:50:00Z","v":35254,"vw":5.214851},{"c":5.21,"h":5.2295,"l":5.2,"n":41,"o":5.2,"t":"2026-10-20T16:55:00Z","v":6947,"vw":5.210795},{"c":5.23,"h":5.25,"l":5.225,"n":57,"o":5.23,"t":"2026-10-20T17:00:00Z","v":46114,"vw":5.245954},{"c":5.25,"h":5.25,"l":5.22,"n":14,"o":5.23,"t":"2026-10-20T17:05:00Z","v":33521,"vw":5.235204},{"c":5.24,"h":5.25,"l":5.235,"n":15,"o":5.25,"t":"2026-10-20T17:10:00Z","v":4425,"vw":5.241059},{"c":5.25,"h":5.25,"l":5.23,"n":13,"o":5.24,"t":"2026-10-20T17:15:00Z","v":3994,"vw":5.234144},{"c":5.23,"h":5.24,"l":5.22,"n":23,"o":5.23,"t":"2026-10-20T17:20:00Z","v":7006,"vw":5.228886},{"c":5.2499,"h":5.25,"l":5.2499,"n":10,"o":5.25,"t":"2026-10-20T17:25:00Z","v":7553,"vw":5.249933},{"c":5.27,"h":5.2795,"l":5.255,"n":22,"o":5.26,"t":"2026-10-20T17:30:00Z","v":42182,"vw":5.266425},{"c":5.2433,"h":5.28,"l":5.2433,"n":8,"o":5.26,"t":"2026-10-20T17:35:00Z","v":6704,"vw":5.268908},{"c":5.22,"h":5.225,"l":5.2001,"n":32,"o":5.22,"t":"2026-10-20T17:40:00Z","v":9443,"vw":5.216697},{"c":5.1699,"h":5.21,"l":5.1604,"n":36,"o":5.21,"t":"2026-10-20T17:45:00Z","v":64582,"vw":5.174482},{"c":5.1788,"h":5.1894,"l":5.155,"n":22,"o":5.16,"t":"2026-10-20T17:50:00Z","v":27795,"vw":5.178449},{"c":5.2,"h":5.22,"l":5.2,"n":21,"o":5.2,"t":"2026-10-20T17:55:00Z","v":31213,"vw":5.205025},{"c":5.28,"h":5.295,"l":5.22,"n":64,"o":5.22,"t":"2026-10-20T18:00:00Z","v":49061,"vw":5.255509},{"c":5.2796,"h":5.3,"l":5.2653,"n":24,"o":5.28,"t":"2026-10-20T18:05:00Z","v":7485,"vw":5.28283},{"c":5.3,"h":5.31,"l":5.29,"n":29,"o":5.29,"t":"2026-10-20T18:10:00Z","v":16551,"vw":5.293014},{"c":5.29,"h":5.3,"l":5.2888,"n":8,"o":5.29,"t":"2026-10-20T18:15:00Z","v":1383,"vw":5.290057},{"c":5.31,"h":5.31,"l":5.3,"n":16,"o":5.3,"t":"2026-10-20T18:20:00Z","v":7456,"vw":5.304191},{"c":5.33,"h":5.34,"l":5.32,"n":25,"o":5.32,"t":"2026-10-20T18:25:00Z","v":51927,"vw":5.324777},{"c":5.36,"h":5.36,"l":5.34,"n":40,"o":5.34,"t":"2026-10-20T18:30:00Z","v":130411,"vw":5.351243},{"c":5.38,"h":5.39,"l":5.3526,"n":18,"o":5.3797,"t":"2026-10-20T18:35:00Z","v":11738,"vw":5.372727},{"c":5.39,"h":5.405,"l":5.35,"n":50,"o":5.375,"t":"2026-10-20T18:40:00Z","v":31815,"vw":5.391218},{"c":5.3501,"h":5.4,"l":5.3326,"n":26,"o":5.4,"t":"2026-10-20T18:45:00Z","v":17713,"vw":5.347445},{"c":5.35,"h":5.37,"l":5.35,"n":13,"o":5.36,"t":"2026-10-20T18:50:00Z","v":10074,"vw":5.362526},{"c":5.34,"h":5.345,"l":5.325,"n":28,"o":5.345,"t":"2026-10-20T18:55:00Z","v":131633,"vw":5.336532},{"c":5.33,"h":5.34,"l":5.31,"n":33,"o":5.34,"t":"2026-10-20T19:00:00Z","v":35157,"vw":5.312998},{"c":5.31,"h":5.32,"l":5.29,"n":36,"o":5.32,"t":"2026-10-20T19:05:00Z","v":19806,"vw":5.311536},{"c":5.32,"h":5.325,"l":5.31,"n":21,"o":5.31,"t":"2026-10-20T19:10:00Z","v":23403,"vw":5.313295},{"c":5.35,"h":5.35,"l":5.32,"n":34,"o":5.32,"t":"2026-10-20T19:15:00Z","v":14748,"vw":5.333294},{"c":5.3995,"h":5.4,"l":5.34,"n":15,"o":5.34,"t":"2026-10-20T19:20:00Z","v":7669,"vw":5.384024},{"c":5.375,"h":5.38,"l":5.3614,"n":13,"o":5.38,"t":"2026-10-20T19:25:00Z","v":3061,"vw":5.372422},{"c":5.37,"h":5.38,"l":5.3441,"n":21,"o":5.37,"t":"2026-10-20T19:30:00Z","v":15515,"vw":5.365119},{"c":5.355,"h":5.38,"l":5.355,"n":63,"o":5.37,"t":"2026-10-20T19:35:00Z","v":57552,"vw":5.368862},{"c":5.345,"h":5.36,"l":5.33,"n":64,"o":5.36,"t":"2026-10-20T19:40:00Z","v":71750,"vw":5.340487},{"c":5.3,"h":5.35,"l":5.2967,"n":9,"o":5.344,"t":"2026-10-20T19:45:00Z","v":30801,"vw":5.310593},{"c":5.28,"h":5.31,"l":5.26,"n":40,"o":5.31,"t":"2026-10-20T19:50:00Z","v":53578,"vw":5.272246},{"c":5.35,"h":5.36,"l":5.2938,"n":92,"o":5.295,"t":"2026-10-20T19:55:00Z","v":31724,"vw":5.339143},{"c":5.3507,"h":5.36,"l":5.34,"n":4,"o":5.36,"t":"2026-10-20T20:00:00Z","v":2525,"vw":5.341908},{"c":5.335,"h":5.35,"l":5.335,"n":2,"o":5.35,"t":"2026-10-20T20:05:00Z","v":980,"vw":5.346939},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T20:20:00Z","v":105,"vw":5.34},{"c":5.293,"h":5.3,"l":5.29,"n":4,"o":5.3,"t":"2026-10-20T20:30:00Z","v":15542,"vw":5.299729},{"c":5.2762,"h":5.28,"l":5.2762,"n":4,"o":5.28,"t":"2026-10-20T20:50:00Z","v":3927,"vw":5.276373},{"c":5.24,"h":5.28,"l":5.24,"n":4,"o":5.28,"t":"2026-10-20T21:15:00Z","v":602,"vw":5.2598},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-20T21:25:00Z","v":2500,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-10-20T21:30:00Z","v":423,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-20T21:35:00Z","v":1266,"vw":5.28},{"c":5.28,"h":5.3,"l":5.28,"n":9,"o":5.295,"t":"2026-10-20T21:40:00Z","v":1161,"vw":5.295165},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-20T21:45:00Z","v":581,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":23,"o":5.28,"t":"2026-10-20T21:55:00Z","v":7792,"vw":5.28},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T22:00:00Z","v":3000,"vw":5.24},{"c":5.25,"h":5.2516,"l":5.25,"n":4,"o":5.25,"t":"2026-10-20T22:05:00Z","v":1100,"vw":5.250146},{"c":5.24,"h":5.25,"l":5.24,"n":16,"o":5.25,"t":"2026-10-20T22:10:00Z","v":19160,"vw":5.249235},{"c":5.22,"h":5.24,"l":5.215,"n":15,"o":5.24,"t":"2026-10-20T22:15:00Z","v":7435,"vw":5.220897},{"c":5.22,"h":5.23,"l":5.22,"n":11,"o":5.225,"t":"2026-10-20T22:20:00Z","v":4403,"vw":5.227708},{"c":5.22,"h":5.23,"l":5.22,"n":4,"o":5.23,"t":"2026-10-20T22:25:00Z","v":7398,"vw":5.221352},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-20T22:45:00Z","v":1068,"vw":5.23},{"c":5.26,"h":5.26,"l":5.25,"n":3,"o":5.25,"t":"2026-10-20T22:55:00Z","v":500,"vw":5.2576},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T23:00:00Z","v":200,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T23:15:00Z","v":400,"vw":5.25},{"c":5.2,"h":5.3,"l":5.19,"n":61,"o":5.27,"t":"2026-10-21T08:00:00Z","v":27174,"vw":5.233136},{"c":5.23,"h":5.23,"l":5.18,"n":5,"o":5.18,"t":"2026-10-21T08:05:00Z","v":2473,"vw":5.22163},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-21T08:20:00Z","v":800,"vw":5.2},{"c":5.23,"h":5.23,"l":5.2,"n":16,"o":5.21,"t":"2026-10-21T08:30:00Z","v":2351,"vw":5.219174},{"c":5.22,"h":5.25,"l":5.22,"n":10,"o":5.25,"t":"2026-10-21T08:40:00Z","v":1943,"vw":5.248375},{"c":5.22,"h":5.22,"l":5.215,"n":4,"o":5.215,"t":"2026-10-21T08:45:00Z","v":1500,"vw":5.218246},{"c":5.22,"h":5.22,"l":5.17,"n":48,"o":5.17,"t":"2026-10-21T08:50:00Z","v":14732,"vw":5.197814},{"c":5.24,"h":5.24,"l":5.225,"n":31,"o":5.225,"t":"2026-10-21T08:55:00Z","v":4415,"vw":5.2307},{"c":5.21,"h":5.26,"l":5.21,"n":46,"o":5.26,"t":"2026-10-21T09:05:00Z","v":6667,"vw":5.222402},{"c":5.2,"h":5.2,"l":5.2,"n":4,"o":5.2,"t":"2026-10-21T09:10:00Z","v":700,"vw":5.2},{"c":5.15,"h":5.17,"l":5.15,"n":18,"o":5.17,"t":"2026-10-21T09:15:00Z","v":2695,"vw":5.155647},{"c":5.16,"h":5.16,"l":5.15,"n":9,"o":5.15,"t":"2026-10-21T09:20:00Z","v":3362,"vw":5.150793},{"c":5.14,"h":5.17,"l":5.14,"n":34,"o":5.16,"t":"2026-10-21T09:25:00Z","v":8671,"vw":5.156603},{"c":5.14,"h":5.15,"l":5.14,"n":6,"o":5.15,"t":"2026-10-21T09:30:00Z","v":1018,"vw":5.147222},{"c":5.16,"h":5.16,"l":5.14,"n":9,"o":5.14,"t":"2026-10-21T09:35:00Z","v":1500,"vw":5.148276},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-21T09:45:00Z","v":500,"vw":5.17},{"c":5.17,"h":5.17,"l":5.16,"n":12,"o":5.16,"t":"2026-10-21T09:50:00Z","v":2786,"vw":5.162358},{"c":5.19,"h":5.19,"l":5.18,"n":16,"o":5.18,"t":"2026-10-21T09:55:00Z","v":3653,"vw":5.188756},{"c":5.22,"h":5.22,"l":5.21,"n":11,"o":5.21,"t":"2026-10-21T10:00:00Z","v":2275,"vw":5.214091},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-21T10:05:00Z","v":311,"vw":5.21},{"c":5.22,"h":5.22,"l":5.21,"n":11,"o":5.21,"t":"2026-10-21T10:10:00Z","v":3596,"vw":5.219134},{"c":5.25,"h":5.25,"l":5.24,"n":11,"o":5.24,"t":"2026-10-21T10:15:00Z","v":1387,"vw":5.245},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-21T10:25:00Z","v":500,"vw":5.23},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-21T10:30:00Z","v":150,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-21T10:35:00Z","v":300,"vw":5.22},{"c":5.18,"h":5.21,"l":5.18,"n":8,"o":5.21,"t":"2026-10-21T10:40:00Z","v":1887,"vw":5.192703},{"c":5.18,"h":5.19,"l":5.18,"n":13,"o":5.18,"t":"2026-10-21T10:45:00Z","v":1543,"vw":5.180833},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-10-21T10:50:00Z","v":986,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":8,"o":5.18,"t":"2026-10-21T10:55:00Z","v":976,"vw":5.18},{"c":5.1506,"h":5.18,"l":5.15,"n":30,"o":5.175,"t":"2026-10-21T11:00:00Z","v":4054,"vw":5.164319},{"c":5.17,"h":5.1715,"l":5.15,"n":12,"o":5.15,"t":"2026-10-21T11:05:00Z","v":8596,"vw":5.155783},{"c":5.17,"h":5.17,"l":5.15,"n":8,"o":5.15,"t":"2026-10-21T11:10:00Z","v":1320,"vw":5.155},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-21T11:15:00Z","v":300,"vw":5.16},{"c":5.15,"h":5.17,"l":5.15,"n":14,"o":5.17,"t":"2026-10-21T11:20:00Z","v":5425,"vw":5.166789},{"c":5.1201,"h":5.14,"l":5.105,"n":111,"o":5.14,"t":"2026-10-21T11:25:00Z","v":23972,"vw":5.114075},{"c":5.13,"h":5.13,"l":5.11,"n":21,"o":5.11,"t":"2026-10-21T11:30:00Z","v":4210,"vw":5.114614},{"c":5.15,"h":5.15,"l":5.1315,"n":18,"o":5.1315,"t":"2026-10-21T11:35:00Z","v":5676,"vw":5.144656},{"c":5.14,"h":5.1501,"l":5.14,"n":16,"o":5.15,"t":"2026-10-21T11:40:00Z","v":4376,"vw":5.148806},{"c":5.14,"h":5.15,"l":5.14,"n":5,"o":5.1499,"t":"2026-10-21T11:45:00Z","v":1487,"vw":5.146671},{"c":5.1199,"h":5.13,"l":5.1199,"n":24,"o":5.13,"t":"2026-10-21T11:50:00Z","v":3974,"vw":5.12697},{"c":5.11,"h":5.11,"l":5.11,"n":4,"o":5.11,"t":"2026-10-21T11:55:00Z","v":310,"vw":5.11},{"c":5.12,"h":5.13,"l":5.11,"n":26,"o":5.13,"t":"2026-10-21T12:00:00Z","v":3897,"vw":5.123699},{"c":5.14,"h":5.14,"l":5.12,"n":8,"o":5.12,"t":"2026-10-21T12:05:00Z","v":1100,"vw":5.127273},{"c":5.14,"h":5.15,"l":5.13,"n":27,"o":5.13,"t":"2026-10-21T12:10:00Z","v":13915,"vw":5.139095},{"c":5.149,"h":5.15,"l":5.14,"n":8,"o":5.15,"t":"2026-10-21T12:15:00Z","v":6895,"vw":5.146642},{"c":5.14,"h":5.14,"l":5.12,"n":46,"o":5.12,"t":"2026-10-21T12:20:00Z","v":17292,"vw":5.130602},{"c":5.11,"h":5.13,"l":5.11,"n":22,"o":5.13,"t":"2026-10-21T12:25:00Z","v":16602,"vw":5.126721},{"c":5.14,"h":5.14,"l":5.12,"n":70,"o":5.12,"t":"2026-10-21T12:30:00Z","v":10076,"vw":5.132837},{"c":5.11,"h":5.14,"l":5.11,"n":42,"o":5.14,"t":"2026-10-21T12:35:00Z","v":15024,"vw":5.116736},{"c":5.11,"h":5.11,"l":5.1,"n":39,"o":5.11,"t":"2026-10-21T12:40:00Z","v":13402,"vw":5.10704},{"c":5.14,"h":5.14,"l":5.12,"n":36,"o":5.12,"t":"2026-10-21T12:45:00Z","v":14516,"vw":5.126576},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-21T12:50:00Z","v":1500,"vw":5.13},{"c":5.13,"h":5.1307,"l":5.13,"n":4,"o":5.1307,"t":"2026-10-21T12:55:00Z","v":921,"vw":5.130102},{"c":5.08,"h":5.1206,"l":5.07,"n":126,"o":5.1206,"t":"2026-10-21T13:00:00Z","v":41572,"vw":5.089671},{"c":5.07,"h":5.08,"l":5.03,"n":128,"o":5.07,"t":"2026-10-21T13:05:00Z","v":52323,"vw":5.057286},{"c":5.04,"h":5.07,"l":5.04,"n":34,"o":5.07,"t":"2026-10-21T13:10:00Z","v":10152,"vw":5.056658},{"c":5.06,"h":5.06,"l":5.03,"n":35,"o":5.05,"t":"2026-10-21T13:15:00Z","v":13289,"vw":5.048637},{"c":5.07,"h":5.07,"l":5.03,"n":13,"o":5.03,"t":"2026-10-21T13:20:00Z","v":3839,"vw":5.058348},{"c":5.08,"h":5.1,"l":5.06,"n":35,"o":5.06,"t":"2026-10-21T13:25:00Z","v":8785,"vw":5.064491},{"c":5.21,"h":5.23,"l":5.075,"n":533,"o":5.09,"t":"2026-10-21T13:30:00Z","v":199868,"vw":5.166493},{"c":5.1,"h":5.24,"l":5.095,"n":348,"o":5.21,"t":"2026-10-21T13:35:00Z","v":194389,"vw":5.189932},{"c":5.15,"h":5.18,"l":5.09,"n":223,"o":5.095,"t":"2026-10-21T13:40:00Z","v":159498,"vw":5.141744},{"c":5.075,"h":5.175,"l":5.05,"n":271,"o":5.14,"t":"2026-10-21T13:45:00Z","v":176283,"vw":5.09515},{"c":5.095,"h":5.1399,"l":5.04,"n":215,"o":5.075,"t":"2026-10-21T13:50:00Z","v":184376,"vw":5.069852},{"c":5.075,"h":5.105,"l":5.05,"n":179,"o":5.1,"t":"2026-10-21T13:55:00Z","v":117818,"vw":5.076306},{"c":5.155,"h":5.1601,"l":5.07,"n":223,"o":5.08,"t":"2026-10-21T14:00:00Z","v":223156,"vw":5.122266},{"c":5.1396,"h":5.22,"l":5.105,"n":204,"o":5.18,"t":"2026-10-21T14:05:00Z","v":201138,"vw":5.163695},{"c":5.125,"h":5.155,"l":5.1,"n":245,"o":5.1222,"t":"2026-10-21T14:10:00Z","v":219363,"vw":5.127567},{"c":5.13,"h":5.15,"l":5.125,"n":89,"o":5.14,"t":"2026-10-21T14:15:00Z","v":73005,"vw":5.141344},{"c":5.08,"h":5.155,"l":5.08,"n":471,"o":5.125,"t":"2026-10-21T14:20:00Z","v":510894,"vw":5.105108},{"c":5.115,"h":5.1202,"l":5.035,"n":421,"o":5.08,"t":"2026-10-21T14:25:00Z","v":864938,"vw":5.075213},{"c":5.045,"h":5.11,"l":5.045,"n":143,"o":5.11,"t":"2026-10-21T14:30:00Z","v":171603,"vw":5.079489},{"c":5.035,"h":5.05,"l":5.025,"n":162,"o":5.05,"t":"2026-10-21T14:35:00Z","v":175064,"vw":5.034048},{"c":4.935,"h":5.0501,"l":4.9325,"n":208,"o":5.035,"t":"2026-10-21T14:40:00Z","v":194803,"vw":4.988343},{"c":4.9091,"h":4.95,"l":4.875,"n":403,"o":4.935,"t":"2026-10-21T14:45:00Z","v":387100,"vw":4.899527},{"c":4.855,"h":4.89,"l":4.8128,"n":395,"o":4.89,"t":"2026-10-21T14:50:00Z","v":309242,"vw":4.86018},{"c":4.84,"h":4.87,"l":4.825,"n":214,"o":4.845,"t":"2026-10-21T14:55:00Z","v":209169,"vw":4.842636},{"c":4.81,"h":4.84,"l":4.79,"n":203,"o":4.825,"t":"2026-10-21T15:00:00Z","v":275725,"vw":4.81645},{"c":4.755,"h":4.835,"l":4.75,"n":209,"o":4.82,"t":"2026-10-21T15:05:00Z","v":204098,"vw":4.791368},{"c":4.705,"h":4.75,"l":4.69,"n":256,"o":4.75,"t":"2026-10-21T15:10:00Z","v":229704,"vw":4.715247},{"c":4.84,"h":4.85,"l":4.705,"n":333,"o":4.71,"t":"2026-10-21T15:15:00Z","v":365492,"vw":4.787694},{"c":4.775,"h":4.85,"l":4.775,"n":332,"o":4.84,"t":"2026-10-21T15:20:00Z","v":213832,"vw":4.813527},{"c":4.77,"h":4.785,"l":4.72,"n":236,"o":4.78,"t":"2026-10-21T15:25:00Z","v":189086,"vw":4.751826},{"c":4.73,"h":4.77,"l":4.71,"n":185,"o":4.76,"t":"2026-10-21T15:30:00Z","v":118276,"vw":4.743673},{"c":4.72,"h":4.77,"l":4.715,"n":315,"o":4.73,"t":"2026-10-21T15:35:00Z","v":339199,"vw":4.73425},{"c":4.74,"h":4.7401,"l":4.715,"n":203,"o":4.715,"t":"2026-10-21T15:40:00Z","v":157130,"vw":4.724118},{"c":4.74,"h":4.7572,"l":4.725,"n":56,"o":4.725,"t":"2026-10-21T15:45:00Z","v":52011,"vw":4.742943},{"c":4.7,"h":4.75,"l":4.7,"n":63,"o":4.74,"t":"2026-10-21T15:50:00Z","v":38966,"vw":4.732834},{"c":4.735,"h":4.74,"l":4.7,"n":141,"o":4.7,"t":"2026-10-21T15:55:00Z","v":115779,"vw":4.719191},{"c":4.765,"h":4.775,"l":4.725,"n":237,"o":4.73,"t":"2026-10-21T16:00:00Z","v":244427,"vw":4.749276},{"c":4.815,"h":4.82,"l":4.765,"n":171,"o":4.77,"t":"2026-10-21T16:05:00Z","v":140118,"vw":4.802749},{"c":4.79,"h":4.835,"l":4.7802,"n":171,"o":4.815,"t":"2026-10-21T16:10:00Z","v":167943,"vw":4.807768},{"c":4.78,"h":4.7998,"l":4.77,"n":94,"o":4.7998,"t":"2026-10-21T16:15:00Z","v":81931,"vw":4.778387},{"c":4.755,"h":4.76,"l":4.7301,"n":115,"o":4.76,"t":"2026-10-21T16:20:00Z","v":98647,"vw":4.750216},{"c":4.74,"h":4.7601,"l":4.74,"n":86,"o":4.75,"t":"2026-10-21T16:25:00Z","v":62239,"vw":4.749429},{"c":4.745,"h":4.755,"l":4.725,"n":72,"o":4.73,"t":"2026-10-21T16:30:00Z","v":55115,"vw":4.738132},{"c":4.6,"h":4.74,"l":4.6,"n":160,"o":4.73,"t":"2026-10-21T16:35:00Z","v":182435,"vw":4.670404},{"c":4.625,"h":4.65,"l":4.585,"n":269,"o":4.6,"t":"2026-10-21T16:40:00Z","v":221377,"vw":4.625425},{"c":4.615,"h":4.63,"l":4.6,"n":169,"o":4.6271,"t":"2026-10-21T16:45:00Z","v":100219,"vw":4.615246},{"c":4.625,"h":4.6296,"l":4.5951,"n":37,"o":4.61,"t":"2026-10-21T16:50:00Z","v":62657,"vw":4.617087},{"c":4.6493,"h":4.6493,"l":4.625,"n":53,"o":4.625,"t":"2026-10-21T16:55:00Z","v":57271,"vw":4.636871},{"c":4.66,"h":4.67,"l":4.64,"n":92,"o":4.65,"t":"2026-10-21T17:00:00Z","v":61648,"vw":4.659243},{"c":4.6464,"h":4.6698,"l":4.64,"n":83,"o":4.66,"t":"2026-10-21T17:05:00Z","v":50510,"vw":4.653781},{"c":4.67,"h":4.69,"l":4.64,"n":65,"o":4.64,"t":"2026-10-21T17:10:00Z","v":47605,"vw":4.665709},{"c":4.665,"h":4.67,"l":4.6571,"n":28,"o":4.67,"t":"2026-10-21T17:15:00Z","v":12593,"vw":4.665966},{"c":4.635,"h":4.66,"l":4.635,"n":35,"o":4.66,"t":"2026-10-21T17:20:00Z","v":17907,"vw":4.647689},{"c":4.6154,"h":4.6301,"l":4.615,"n":50,"o":4.6301,"t":"2026-10-21T17:25:00Z","v":31060,"vw":4.622133},{"c":4.5865,"h":4.62,"l":4.5801,"n":74,"o":4.6171,"t":"2026-10-21T17:30:00Z","v":71756,"vw":4.605391},{"c":4.585,"h":4.5864,"l":4.55,"n":99,"o":4.5864,"t":"2026-10-21T17:35:00Z","v":93047,"vw":4.570574},{"c":4.615,"h":4.62,"l":4.565,"n":127,"o":4.58,"t":"2026-10-21T17:40:00Z","v":123196,"vw":4.602003},{"c":4.665,"h":4.665,"l":4.62,"n":72,"o":4.625,"t":"2026-10-21T17:45:00Z","v":93193,"vw":4.640448},{"c":4.64,"h":4.66,"l":4.635,"n":38,"o":4.66,"t":"2026-10-21T17:50:00Z","v":40364,"vw":4.642974},{"c":4.6396,"h":4.645,"l":4.63,"n":61,"o":4.63,"t":"2026-10-21T17:55:00Z","v":102223,"vw":4.63843},{"c":4.6,"h":4.63,"l":4.599,"n":72,"o":4.63,"t":"2026-10-21T18:00:00Z","v":81349,"vw":4.608178},{"c":4.61,"h":4.62,"l":4.565,"n":85,"o":4.59,"t":"2026-10-21T18:05:00Z","v":83081,"vw":4.592704},{"c":4.615,"h":4.62,"l":4.608,"n":54,"o":4.62,"t":"2026-10-21T18:10:00Z","v":23967,"vw":4.614643},{"c":4.61,"h":4.61,"l":4.6,"n":69,"o":4.61,"t":"2026-10-21T18:15:00Z","v":16711,"vw":4.606207},{"c":4.61,"h":4.63,"l":4.61,"n":222,"o":4.615,"t":"2026-10-21T18:20:00Z","v":89500,"vw":4.620865},{"c":4.61,"h":4.615,"l":4.57,"n":134,"o":4.59,"t":"2026-10-21T18:25:00Z","v":53477,"vw":4.601147},{"c":4.61,"h":4.615,"l":4.605,"n":39,"o":4.61,"t":"2026-10-21T18:30:00Z","v":22962,"vw":4.610465},{"c":4.6,"h":4.62,"l":4.6,"n":117,"o":4.61,"t":"2026-10-21T18:35:00Z","v":61550,"vw":4.607934},{"c":4.59,"h":4.5951,"l":4.575,"n":103,"o":4.5951,"t":"2026-10-21T18:40:00Z","v":111518,"vw":4.588198},{"c":4.6171,"h":4.62,"l":4.59,"n":90,"o":4.59,"t":"2026-10-21T18:45:00Z","v":62332,"vw":4.609176},{"c":4.61,"h":4.64,"l":4.6071,"n":91,"o":4.62,"t":"2026-10-21T18:50:00Z","v":121862,"vw":4.62269},{"c":4.7,"h":4.7,"l":4.6,"n":156,"o":4.6,"t":"2026-10-21T18:55:00Z","v":287061,"vw":4.643116},{"c":4.77,"h":4.775,"l":4.6998,"n":248,"o":4.7,"t":"2026-10-21T19:00:00Z","v":243400,"vw":4.741359},{"c":4.76,"h":4.796,"l":4.725,"n":144,"o":4.7625,"t":"2026-10-21T19:05:00Z","v":113280,"vw":4.767439},{"c":4.76,"h":4.8,"l":4.7595,"n":150,"o":4.765,"t":"2026-10-21T19:10:00Z","v":247760,"vw":4.769959},{"c":4.71,"h":4.745,"l":4.7,"n":111,"o":4.745,"t":"2026-10-21T19:15:00Z","v":130223,"vw":4.711975},{"c":4.7198,"h":4.73,"l":4.7,"n":89,"o":4.71,"t":"2026-10-21T19:20:00Z","v":80783,"vw":4.716476},{"c":4.68,"h":4.715,"l":4.68,"n":77,"o":4.71,"t":"2026-10-21T19:25:00Z","v":43413,"vw":4.698738},{"c":4.71,"h":4.71,"l":4.6701,"n":54,"o":4.6701,"t":"2026-10-21T19:30:00Z","v":74156,"vw":4.686265},{"c":4.665,"h":4.715,"l":4.665,"n":56,"o":4.71,"t":"2026-10-21T19:35:00Z","v":101006,"vw":4.705471},{"c":4.735,"h":4.735,"l":4.68,"n":31,"o":4.68,"t":"2026-10-21T19:40:00Z","v":16832,"vw":4.715342},{"c":4.725,"h":4.745,"l":4.715,"n":58,"o":4.74,"t":"2026-10-21T19:45:00Z","v":78666,"vw":4.722043},{"c":4.805,"h":4.805,"l":4.73,"n":190,"o":4.73,"t":"2026-10-21T19:50:00Z","v":109678,"vw":4.771976},{"c":4.83,"h":4.835,"l":4.805,"n":222,"o":4.805,"t":"2026-10-21T19:55:00Z","v":502260,"vw":4.81698},{"c":4.84,"h":4.84,"l":4.78,"n":85,"o":4.81,"t":"2026-10-21T20:00:00Z","v":102914,"vw":4.79566},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T20:05:00Z","v":2000,"vw":4.84},{"c":4.791,"h":4.809,"l":4.791,"n":2,"o":4.809,"t":"2026-10-21T20:30:00Z","v":800,"vw":4.79325},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-21T20:35:00Z","v":1250,"vw":4.8},{"c":4.78,"h":4.79,"l":4.78,"n":12,"o":4.79,"t":"2026-10-21T20:40:00Z","v":2291,"vw":4.788308},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-21T21:25:00Z","v":1409,"vw":4.78},{"c":4.77,"h":4.84,"l":4.77,"n":3,"o":4.84,"t":"2026-10-21T21:30:00Z","v":271,"vw":4.801111},{"c":4.7911,"h":4.7911,"l":4.7911,"n":1,"o":4.7911,"t":"2026-10-21T21:40:00Z","v":156,"vw":4.7911},{"c":4.7902,"h":4.7902,"l":4.7902,"n":1,"o":4.7902,"t":"2026-10-21T21:50:00Z","v":200,"vw":4.7902},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T21:55:00Z","v":100,"vw":4.8},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T22:00:00Z","v":16000,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-21T22:10:00Z","v":2150,"vw":4.83},{"c":4.88,"h":4.89,"l":4.84,"n":25,"o":4.84,"t":"2026-10-21T22:15:00Z","v":85398,"vw":4.859377},{"c":4.88,"h":4.88,"l":4.8696,"n":10,"o":4.87,"t":"2026-10-21T22:20:00Z","v":8100,"vw":4.87363},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-21T22:25:00Z","v":350,"vw":4.87},{"c":4.8994,"h":4.8994,"l":4.8994,"n":1,"o":4.8994,"t":"2026-10-21T22:40:00Z","v":310,"vw":4.8994},{"c":4.92,"h":4.9295,"l":4.9,"n":14,"o":4.9,"t":"2026-10-21T22:45:00Z","v":11734,"vw":4.903887},{"c":4.9297,"h":4.93,"l":4.92,"n":7,"o":4.93,"t":"2026-10-21T22:50:00Z","v":1788,"vw":4.927265},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-21T22:55:00Z","v":200,"vw":4.92},{"c":4.94,"h":4.94,"l":4.9187,"n":21,"o":4.9187,"t":"2026-10-21T23:00:00Z","v":6750,"vw":4.920842},{"c":4.94,"h":4.945,"l":4.9395,"n":49,"o":4.9395,"t":"2026-10-21T23:05:00Z","v":40069,"vw":4.939989},{"c":4.95,"h":4.96,"l":4.95,"n":6,"o":4.95,"t":"2026-10-21T23:10:00Z","v":1775,"vw":4.955196},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-10-21T23:15:00Z","v":1360,"vw":4.95},{"c":4.969,"h":4.969,"l":4.969,"n":2,"o":4.969,"t":"2026-10-21T23:20:00Z","v":200,"vw":4.969},{"c":4.97,"h":4.97,"l":4.96,"n":5,"o":4.96,"t":"2026-10-21T23:25:00Z","v":1346,"vw":4.966154},{"c":4.941,"h":4.97,"l":4.941,"n":7,"o":4.97,"t":"2026-10-21T23:30:00Z","v":1032,"vw":4.953134},{"c":4.9796,"h":4.98,"l":4.95,"n":9,"o":4.95,"t":"2026-10-21T23:45:00Z","v":2981,"vw":4.967799},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-21T23:50:00Z","v":6556,"vw":4.98},{"c":5.0122,"h":5.0122,"l":4.9957,"n":7,"o":4.9957,"t":"2026-10-21T23:55:00Z","v":2003,"vw":5.002832},{"c":5.25,"h":5.25,"l":5.14,"n":162,"o":5.2,"t":"2026-10-22T08:00:00Z","v":74795,"vw":5.202642},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-22T08:05:00Z","v":1100,"vw":5.28},{"c":5.27,"h":5.27,"l":5.26,"n":4,"o":5.26,"t":"2026-10-22T08:10:00Z","v":2416,"vw":5.266134},{"c":5.32,"h":5.32,"l":5.3,"n":8,"o":5.3,"t":"2026-10-22T08:15:00Z","v":4850,"vw":5.303505},{"c":5.33,"h":5.33,"l":5.325,"n":10,"o":5.33,"t":"2026-10-22T08:20:00Z","v":11201,"vw":5.329777},{"c":5.33,"h":5.34,"l":5.33,"n":5,"o":5.34,"t":"2026-10-22T08:25:00Z","v":3818,"vw":5.332902},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-22T08:30:00Z","v":1150,"vw":5.35},{"c":5.29,"h":5.375,"l":5.17,"n":1285,"o":5.36,"t":"2026-10-22T08:35:00Z","v":418074,"vw":5.257756},{"c":5.27,"h":5.31,"l":5.27,"n":59,"o":5.3,"t":"2026-10-22T08:40:00Z","v":18917,"vw":5.296091},{"c":5.29,"h":5.29,"l":5.27,"n":7,"o":5.27,"t":"2026-10-22T08:45:00Z","v":1100,"vw":5.288004},{"c":5.28,"h":5.28,"l":5.275,"n":17,"o":5.275,"t":"2026-10-22T08:50:00Z","v":3814,"vw":5.276031},{"c":5.29,"h":5.2994,"l":5.28,"n":3,"o":5.28,"t":"2026-10-22T08:55:00Z","v":850,"vw":5.289165},{"c":5.31,"h":5.31,"l":5.3,"n":10,"o":5.3,"t":"2026-10-22T09:00:00Z","v":2897,"vw":5.30308},{"c":5.31,"h":5.31,"l":5.31,"n":13,"o":5.31,"t":"2026-10-22T09:05:00Z","v":2406,"vw":5.31},{"c":5.3,"h":5.33,"l":5.3,"n":14,"o":5.31,"t":"2026-10-22T09:10:00Z","v":3250,"vw":5.318308},{"c":5.29,"h":5.29,"l":5.28,"n":4,"o":5.28,"t":"2026-10-22T09:15:00Z","v":875,"vw":5.2825},{"c":5.32,"h":5.32,"l":5.3,"n":10,"o":5.3,"t":"2026-10-22T09:20:00Z","v":4139,"vw":5.313592},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-22T09:25:00Z","v":1000,"vw":5.33},{"c":5.33,"h":5.34,"l":5.33,"n":25,"o":5.33,"t":"2026-10-22T09:30:00Z","v":3119,"vw":5.332152},{"c":5.34,"h":5.34,"l":5.33,"n":34,"o":5.33,"t":"2026-10-22T09:35:00Z","v":3659,"vw":5.331185},{"c":5.34,"h":5.34,"l":5.335,"n":37,"o":5.34,"t":"2026-10-22T09:40:00Z","v":5490,"vw":5.33858},{"c":5.29,"h":5.34,"l":5.29,"n":15,"o":5.34,"t":"2026-10-22T09:45:00Z","v":4625,"vw":5.299798},{"c":5.28,"h":5.29,"l":5.28,"n":31,"o":5.29,"t":"2026-10-22T09:50:00Z","v":6555,"vw":5.281031},{"c":5.26,"h":5.27,"l":5.26,"n":37,"o":5.27,"t":"2026-10-22T09:55:00Z","v":1832,"vw":5.267115},{"c":5.25,"h":5.26,"l":5.24,"n":42,"o":5.255,"t":"2026-10-22T10:00:00Z","v":13875,"vw":5.248804},{"c":5.27,"h":5.28,"l":5.26,"n":28,"o":5.26,"t":"2026-10-22T10:05:00Z","v":14485,"vw":5.267349},{"c":5.25,"h":5.26,"l":5.25,"n":5,"o":5.255,"t":"2026-10-22T10:10:00Z","v":800,"vw":5.253125},{"c":5.26,"h":5.26,"l":5.2501,"n":5,"o":5.2501,"t":"2026-10-22T10:15:00Z","v":2050,"vw":5.254293},{"c":5.24,"h":5.25,"l":5.24,"n":8,"o":5.25,"t":"2026-10-22T10:30:00Z","v":4187,"vw":5.248495},{"c":5.26,"h":5.26,"l":5.25,"n":24,"o":5.25,"t":"2026-10-22T10:35:00Z","v":15406,"vw":5.251937},{"c":5.26,"h":5.26,"l":5.25,"n":28,"o":5.25,"t":"2026-10-22T10:40:00Z","v":6997,"vw":5.255206},{"c":5.26,"h":5.26,"l":5.2593,"n":2,"o":5.2593,"t":"2026-10-22T10:45:00Z","v":1680,"vw":5.259925},{"c":5.26,"h":5.26,"l":5.26,"n":9,"o":5.26,"t":"2026-10-22T10:50:00Z","v":482,"vw":5.26},{"c":5.28,"h":5.28,"l":5.27,"n":8,"o":5.279,"t":"2026-10-22T10:55:00Z","v":2662,"vw":5.278004},{"c":5.29,"h":5.3,"l":5.2798,"n":14,"o":5.28,"t":"2026-10-22T11:00:00Z","v":7364,"vw":5.295591},{"c":5.3,"h":5.3,"l":5.29,"n":9,"o":5.29,"t":"2026-10-22T11:05:00Z","v":6686,"vw":5.296595},{"c":5.301,"h":5.301,"l":5.2801,"n":36,"o":5.3,"t":"2026-10-22T11:10:00Z","v":22719,"vw":5.295505},{"c":5.3002,"h":5.3002,"l":5.3002,"n":3,"o":5.3002,"t":"2026-10-22T11:15:00Z","v":312,"vw":5.3002},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-22T11:20:00Z","v":1700,"vw":5.31},{"c":5.3293,"h":5.3295,"l":5.32,"n":14,"o":5.32,"t":"2026-10-22T11:25:00Z","v":15520,"vw":5.325351},{"c":5.2991,"h":5.3,"l":5.2991,"n":6,"o":5.3,"t":"2026-10-22T11:30:00Z","v":5725,"vw":5.299363},{"c":5.28,"h":5.28,"l":5.27,"n":13,"o":5.27,"t":"2026-10-22T11:35:00Z","v":7110,"vw":5.27648},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-22T11:40:00Z","v":250,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-22T11:45:00Z","v":3140,"vw":5.3},{"c":5.3163,"h":5.32,"l":5.31,"n":16,"o":5.31,"t":"2026-10-22T11:50:00Z","v":12501,"vw":5.315332},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-22T11:55:00Z","v":500,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-22T12:00:00Z","v":1400,"vw":5.32},{"c":5.32,"h":5.325,"l":5.32,"n":5,"o":5.325,"t":"2026-10-22T12:05:00Z","v":5225,"vw":5.321459},{"c":5.31,"h":5.32,"l":5.3,"n":7,"o":5.32,"t":"2026-10-22T12:10:00Z","v":5539,"vw":5.315001},{"c":5.3215,"h":5.325,"l":5.31,"n":21,"o":5.315,"t":"2026-10-22T12:20:00Z","v":37650,"vw":5.320033},{"c":5.32,"h":5.3201,"l":5.32,"n":16,"o":5.32,"t":"2026-10-22T12:25:00Z","v":9088,"vw":5.320018},{"c":5.34,"h":5.34,"l":5.32,"n":6,"o":5.32,"t":"2026-10-22T12:30:00Z","v":5167,"vw":5.332119},{"c":5.34,"h":5.3401,"l":5.3202,"n":32,"o":5.34,"t":"2026-10-22T12:35:00Z","v":12022,"vw":5.33888},{"c":5.3231,"h":5.34,"l":5.3207,"n":13,"o":5.333,"t":"2026-10-22T12:40:00Z","v":11495,"vw":5.331987},{"c":5.32,"h":5.3291,"l":5.32,"n":4,"o":5.3291,"t":"2026-10-22T12:45:00Z","v":1900,"vw":5.32479},{"c":5.34,"h":5.34,"l":5.3391,"n":3,"o":5.3398,"t":"2026-10-22T12:50:00Z","v":2989,"vw":5.339783},{"c":5.3343,"h":5.3415,"l":5.3324,"n":47,"o":5.34,"t":"2026-10-22T12:55:00Z","v":77454,"vw":5.339208},{"c":5.3323,"h":5.34,"l":5.33,"n":18,"o":5.3303,"t":"2026-10-22T13:00:00Z","v":55167,"vw":5.336593},{"c":5.3401,"h":5.3401,"l":5.33,"n":67,"o":5.3322,"t":"2026-10-22T13:05:00Z","v":104394,"vw":5.338525},{"c":5.35,"h":5.35,"l":5.34,"n":14,"o":5.3415,"t":"2026-10-22T13:10:00Z","v":6236,"vw":5.342078},{"c":5.34,"h":5.35,"l":5.34,"n":29,"o":5.35,"t":"2026-10-22T13:15:00Z","v":5579,"vw":5.340188},{"c":5.33,"h":5.35,"l":5.33,"n":13,"o":5.34,"t":"2026-10-22T13:20:00Z","v":10605,"vw":5.33889},{"c":5.29,"h":5.35,"l":5.29,"n":54,"o":5.34,"t":"2026-10-22T13:25:00Z","v":25853,"vw":5.322428},{"c":5.17,"h":5.36,"l":5.17,"n":193,"o":5.31,"t":"2026-10-22T13:30:00Z","v":116660,"vw":5.283966},{"c":5.22,"h":5.245,"l":5.17,"n":107,"o":5.17,"t":"2026-10-22T13:35:00Z","v":65162,"vw":5.211877},{"c":5.165,"h":5.26,"l":5.145,"n":136,"o":5.2298,"t":"2026-10-22T13:40:00Z","v":126112,"vw":5.178048},{"c":5.24,"h":5.27,"l":5.18,"n":92,"o":5.18,"t":"2026-10-22T13:45:00Z","v":71008,"vw":5.215955},{"c":5.2127,"h":5.299,"l":5.2127,"n":57,"o":5.27,"t":"2026-10-22T13:50:00Z","v":40103,"vw":5.260349},{"c":5.2,"h":5.21,"l":5.16,"n":77,"o":5.21,"t":"2026-10-22T13:55:00Z","v":45626,"vw":5.181471},{"c":5.19,"h":5.19,"l":5.16,"n":74,"o":5.18,"t":"2026-10-22T14:00:00Z","v":82537,"vw":5.171219},{"c":5.27,"h":5.27,"l":5.23,"n":22,"o":5.23,"t":"2026-10-22T14:05:00Z","v":7924,"vw":5.237815},{"c":5.245,"h":5.245,"l":5.23,"n":42,"o":5.24,"t":"2026-10-22T14:10:00Z","v":16819,"vw":5.237763},{"c":5.22,"h":5.2798,"l":5.22,"n":21,"o":5.25,"t":"2026-10-22T14:15:00Z","v":13652,"vw":5.242113},{"c":5.21,"h":5.2374,"l":5.21,"n":29,"o":5.22,"t":"2026-10-22T14:20:00Z","v":20085,"vw":5.223362},{"c":5.25,"h":5.26,"l":5.2,"n":50,"o":5.2,"t":"2026-10-22T14:25:00Z","v":118400,"vw":5.247479},{"c":5.26,"h":5.27,"l":5.215,"n":49,"o":5.24,"t":"2026-10-22T14:30:00Z","v":35508,"vw":5.239074},{"c":5.26,"h":5.2821,"l":5.25,"n":123,"o":5.26,"t":"2026-10-22T14:35:00Z","v":376305,"vw":5.272187},{"c":5.17,"h":5.24,"l":5.17,"n":40,"o":5.24,"t":"2026-10-22T14:40:00Z","v":47910,"vw":5.191061},{"c":5.23,"h":5.25,"l":5.18,"n":49,"o":5.18,"t":"2026-10-22T14:45:00Z","v":30379,"vw":5.224634},{"c":5.2099,"h":5.24,"l":5.2099,"n":21,"o":5.24,"t":"2026-10-22T14:50:00Z","v":2624,"vw":5.228367},{"c":5.25,"h":5.2671,"l":5.22,"n":95,"o":5.22,"t":"2026-10-22T14:55:00Z","v":183003,"vw":5.245474},{"c":5.3,"h":5.3,"l":5.235,"n":151,"o":5.25,"t":"2026-10-22T15:00:00Z","v":183664,"vw":5.255444},{"c":5.37,"h":5.37,"l":5.3,"n":71,"o":5.3,"t":"2026-10-22T15:05:00Z","v":60888,"vw":5.334924},{"c":5.425,"h":5.44,"l":5.385,"n":149,"o":5.385,"t":"2026-10-22T15:10:00Z","v":97684,"vw":5.411772},{"c":5.32,"h":5.43,"l":5.29,"n":75,"o":5.43,"t":"2026-10-22T15:15:00Z","v":118918,"vw":5.374209},{"c":5.32,"h":5.34,"l":5.2817,"n":26,"o":5.31,"t":"2026-10-22T15:20:00Z","v":13043,"vw":5.31985},{"c":5.3971,"h":5.3971,"l":5.34,"n":31,"o":5.34,"t":"2026-10-22T15:25:00Z","v":26539,"vw":5.361182},{"c":5.35,"h":5.41,"l":5.34,"n":42,"o":5.4,"t":"2026-10-22T15:30:00Z","v":28172,"vw":5.36167},{"c":5.33,"h":5.35,"l":5.32,"n":33,"o":5.35,"t":"2026-10-22T15:35:00Z","v":23564,"vw":5.327339},{"c":5.37,"h":5.38,"l":5.3331,"n":86,"o":5.3331,"t":"2026-10-22T15:40:00Z","v":120341,"vw":5.361745},{"c":5.4,"h":5.4,"l":5.38,"n":17,"o":5.38,"t":"2026-10-22T15:45:00Z","v":8061,"vw":5.390683},{"c":5.36,"h":5.36,"l":5.36,"n":4,"o":5.36,"t":"2026-10-22T15:50:00Z","v":822,"vw":5.36},{"c":5.35,"h":5.35,"l":5.33,"n":17,"o":5.33,"t":"2026-10-22T15:55:00Z","v":53426,"vw":5.332641},{"c":5.35,"h":5.35,"l":5.315,"n":26,"o":5.34,"t":"2026-10-22T16:00:00Z","v":9446,"vw":5.336055},{"c":5.32,"h":5.36,"l":5.32,"n":17,"o":5.35,"t":"2026-10-22T16:05:00Z","v":17945,"vw":5.328414},{"c":5.34,"h":5.35,"l":5.335,"n":6,"o":5.335,"t":"2026-10-22T16:10:00Z","v":1980,"vw":5.338947},{"c":5.33,"h":5.3301,"l":5.32,"n":7,"o":5.32,"t":"2026-10-22T16:15:00Z","v":35823,"vw":5.321597},{"c":5.355,"h":5.355,"l":5.335,"n":18,"o":5.34,"t":"2026-10-22T16:20:00Z","v":22093,"vw":5.34565},{"c":5.35,"h":5.36,"l":5.34,"n":16,"o":5.34,"t":"2026-10-22T16:25:00Z","v":23236,"vw":5.349847},{"c":5.39,"h":5.39,"l":5.36,"n":15,"o":5.36,"t":"2026-10-22T16:30:00Z","v":7982,"vw":5.377279},{"c":5.395,"h":5.405,"l":5.385,"n":25,"o":5.3991,"t":"2026-10-22T16:35:00Z","v":7869,"vw":5.395756},{"c":5.4673,"h":5.4673,"l":5.4,"n":41,"o":5.4,"t":"2026-10-22T16:40:00Z","v":36113,"vw":5.431686},{"c":5.515,"h":5.515,"l":5.4673,"n":49,"o":5.4673,"t":"2026-10-22T16:45:00Z","v":33974,"vw":5.50636},{"c":5.49,"h":5.535,"l":5.485,"n":76,"o":5.52,"t":"2026-10-22T16:50:00Z","v":47480,"vw":5.510434},{"c":5.455,"h":5.4901,"l":5.455,"n":48,"o":5.49,"t":"2026-10-22T16:55:00Z","v":7116,"vw":5.473853},{"c":5.51,"h":5.51,"l":5.45,"n":35,"o":5.455,"t":"2026-10-22T17:00:00Z","v":27278,"vw":5.483419},{"c":5.51,"h":5.51,"l":5.49,"n":28,"o":5.51,"t":"2026-10-22T17:05:00Z","v":13550,"vw":5.506957},{"c":5.51,"h":5.515,"l":5.5071,"n":18,"o":5.51,"t":"2026-10-22T17:10:00Z","v":6107,"vw":5.510263},{"c":5.46,"h":5.52,"l":5.45,"n":59,"o":5.51,"t":"2026-10-22T17:15:00Z","v":79645,"vw":5.496735},{"c":5.47,"h":5.4871,"l":5.465,"n":34,"o":5.47,"t":"2026-10-22T17:20:00Z","v":29439,"vw":5.470948},{"c":5.48,"h":5.495,"l":5.47,"n":14,"o":5.47,"t":"2026-10-22T17:25:00Z","v":12977,"vw":5.478789},{"c":5.485,"h":5.49,"l":5.475,"n":16,"o":5.485,"t":"2026-10-22T17:30:00Z","v":19889,"vw":5.482777},{"c":5.5128,"h":5.5128,"l":5.475,"n":21,"o":5.475,"t":"2026-10-22T17:35:00Z","v":16525,"vw":5.502316},{"c":5.495,"h":5.515,"l":5.495,"n":16,"o":5.515,"t":"2026-10-22T17:40:00Z","v":7590,"vw":5.507928},{"c":5.515,"h":5.52,"l":5.495,"n":26,"o":5.495,"t":"2026-10-22T17:45:00Z","v":11194,"vw":5.510361},{"c":5.52,"h":5.545,"l":5.515,"n":32,"o":5.53,"t":"2026-10-22T17:50:00Z","v":24729,"vw":5.526755},{"c":5.53,"h":5.535,"l":5.515,"n":20,"o":5.515,"t":"2026-10-22T17:55:00Z","v":19814,"vw":5.528597},{"c":5.57,"h":5.57,"l":5.53,"n":62,"o":5.53,"t":"2026-10-22T18:00:00Z","v":66245,"vw":5.542334},{"c":5.55,"h":5.57,"l":5.5424,"n":10,"o":5.57,"t":"2026-10-22T18:05:00Z","v":11380,"vw":5.556461},{"c":5.58,"h":5.58,"l":5.55,"n":21,"o":5.55,"t":"2026-10-22T18:10:00Z","v":14222,"vw":5.565247},{"c":5.555,"h":5.585,"l":5.5518,"n":16,"o":5.5775,"t":"2026-10-22T18:15:00Z","v":11862,"vw":5.574365},{"c":5.515,"h":5.54,"l":5.5074,"n":21,"o":5.54,"t":"2026-10-22T18:20:00Z","v":18409,"vw":5.518095},{"c":5.54,"h":5.54,"l":5.535,"n":5,"o":5.535,"t":"2026-10-22T18:25:00Z","v":4729,"vw":5.539628},{"c":5.57,"h":5.5777,"l":5.57,"n":17,"o":5.57,"t":"2026-10-22T18:30:00Z","v":32371,"vw":5.570571},{"c":5.5699,"h":5.575,"l":5.56,"n":7,"o":5.56,"t":"2026-10-22T18:35:00Z","v":6230,"vw":5.56878},{"c":5.565,"h":5.58,"l":5.56,"n":11,"o":5.57,"t":"2026-10-22T18:40:00Z","v":17545,"vw":5.569455},{"c":5.575,"h":5.5803,"l":5.56,"n":13,"o":5.56,"t":"2026-10-22T18:45:00Z","v":13064,"vw":5.574948},{"c":5.58,"h":5.585,"l":5.5772,"n":18,"o":5.58,"t":"2026-10-22T18:50:00Z","v":19304,"vw":5.579444},{"c":5.59,"h":5.59,"l":5.5689,"n":14,"o":5.57,"t":"2026-10-22T18:55:00Z","v":5502,"vw":5.584294},{"c":5.615,"h":5.615,"l":5.59,"n":21,"o":5.59,"t":"2026-10-22T19:00:00Z","v":7528,"vw":5.599385},{"c":5.605,"h":5.605,"l":5.59,"n":15,"o":5.5995,"t":"2026-10-22T19:05:00Z","v":16403,"vw":5.597682},{"c":5.57,"h":5.605,"l":5.56,"n":10,"o":5.605,"t":"2026-10-22T19:10:00Z","v":8530,"vw":5.576832},{"c":5.51,"h":5.595,"l":5.51,"n":31,"o":5.58,"t":"2026-10-22T19:15:00Z","v":36296,"vw":5.564779},{"c":5.44,"h":5.48,"l":5.42,"n":48,"o":5.48,"t":"2026-10-22T19:20:00Z","v":36802,"vw":5.442208},{"c":5.39,"h":5.4428,"l":5.375,"n":31,"o":5.4428,"t":"2026-10-22T19:25:00Z","v":24984,"vw":5.395046},{"c":5.38,"h":5.38,"l":5.3417,"n":30,"o":5.37,"t":"2026-10-22T19:30:00Z","v":25820,"vw":5.36001},{"c":5.405,"h":5.4101,"l":5.375,"n":56,"o":5.39,"t":"2026-10-22T19:35:00Z","v":52890,"vw":5.394021},{"c":5.42,"h":5.42,"l":5.395,"n":66,"o":5.41,"t":"2026-10-22T19:40:00Z","v":72652,"vw":5.410643},{"c":5.42,"h":5.45,"l":5.415,"n":20,"o":5.43,"t":"2026-10-22T19:45:00Z","v":14665,"vw":5.43311},{"c":5.385,"h":5.42,"l":5.36,"n":35,"o":5.42,"t":"2026-10-22T19:50:00Z","v":35478,"vw":5.371136},{"c":5.41,"h":5.41,"l":5.37,"n":85,"o":5.385,"t":"2026-10-22T19:55:00Z","v":65990,"vw":5.396022},{"c":5.42,"h":5.42,"l":5.39,"n":28,"o":5.41,"t":"2026-10-22T20:00:00Z","v":6245,"vw":5.402616},{"c":5.4006,"h":5.42,"l":5.4006,"n":17,"o":5.41,"t":"2026-10-22T20:05:00Z","v":11743,"vw":5.412983},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-22T20:10:00Z","v":100,"vw":5.37},{"c":5.42,"h":5.42,"l":5.41,"n":4,"o":5.41,"t":"2026-10-22T20:15:00Z","v":211,"vw":5.415},{"c":5.43,"h":5.43,"l":5.42,"n":3,"o":5.42,"t":"2026-10-22T20:30:00Z","v":1114,"vw":5.420914},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-22T20:35:00Z","v":200,"vw":5.44},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-10-22T20:40:00Z","v":2000,"vw":5.42},{"c":5.4,"h":5.42,"l":5.38,"n":12,"o":5.42,"t":"2026-10-22T20:55:00Z","v":4368,"vw":5.399176},{"c":5.35,"h":5.35,"l":5.345,"n":2,"o":5.345,"t":"2026-10-22T21:15:00Z","v":1000,"vw":5.3455},{"c":5.4,"h":5.4,"l":5.37,"n":2,"o":5.37,"t":"2026-10-22T21:20:00Z","v":240,"vw":5.385},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-10-22T22:05:00Z","v":8500,"vw":5.38},{"c":5.4152,"h":5.4152,"l":5.4152,"n":1,"o":5.4152,"t":"2026-10-22T22:15:00Z","v":698,"vw":5.4152},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-22T22:50:00Z","v":179,"vw":5.42},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-22T22:55:00Z","v":500,"vw":5.45},{"c":5.44,"h":5.441,"l":5.44,"n":6,"o":5.441,"t":"2026-10-22T23:20:00Z","v":600,"vw":5.440439},{"c":5.475,"h":5.475,"l":5.46,"n":25,"o":5.46,"t":"2026-10-22T23:25:00Z","v":15565,"vw":5.469347},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-22T23:30:00Z","v":240,"vw":5.47},{"c":5.499,"h":5.5,"l":5.479,"n":12,"o":5.479,"t":"2026-10-22T23:35:00Z","v":35835,"vw":5.492428},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-22T23:45:00Z","v":100,"vw":5.455},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-22T23:55:00Z","v":700,"vw":5.45}],"history":[{"c":24.0088,"h":24.46,"l":20.5591,"n":190,"o":20.72,"t":"2025-11-13T05:00:00Z","v":18683,"vw":23.371694},{"c":26.75,"h":27.849,"l":24.7,"n":1040,"o":26.1,"t":"2025-11-14T05:00:00Z","v":159853,"vw":26.139356},{"c":32.13,"h":33.34,"l":26.8,"n":5344,"o":28.2,"t":"2025-11-17T05:00:00Z","v":556899,"vw":30.969435},{"c":29.485,"h":33.06,"l":27.111,"n":9437,"o":32.79,"t":"2025-11-18T05:00:00Z","v":798422,"vw":29.711671},{"c":35.0556,"h":35.72,"l":29.17,"n":7842,"o":30.22,"t":"2025-11-19T05:00:00Z","v":754572,"vw":32.948335},{"c":41.82,"h":42.64,"l":32.26,"n":13185,"o":32.41,"t":"2025-11-20T05:00:00Z","v":1293956,"vw":38.490652},{"c":42.67,"h":47.99,"l":40.12,"n":23840,"o":42.53,"t":"2025-11-21T05:00:00Z","v":1892464,"vw":43.942082},{"c":25.88,"h":41.09,"l":24.53,"n":27570,"o":39.68,"t":"2025-11-24T05:00:00Z","v":2412927,"vw":32.670615},{"c":29.23,"h":30.04,"l":26.13,"n":21189,"o":27.89,"t":"2025-11-25T05:00:00Z","v":2604579,"vw":27.95},{"c":23.84,"h":28.75,"l":22.5,"n":23179,"o":26.82,"t":"2025-11-26T05:00:00Z","v":3183731,"vw":25.166798},{"c":21.67,"h":23.37,"l":18.67,"n":31911,"o":21,"t":"2025-11-28T05:00:00Z","v":4907229,"vw":20.647323},{"c":27.25,"h":27.42,"l":24.75,"n":27660,"o":25.18,"t":"2025-12-01T05:00:00Z","v":3464397,"vw":26.46836},{"c":21.7,"h":24.27,"l":20,"n":40274,"o":23.89,"t":"2025-12-02T05:00:00Z","v":5477206,"vw":22.034566},{"c":19.36,"h":21.39,"l":18.32,"n":35879,"o":19.97,"t":"2025-12-03T05:00:00Z","v":5318286,"vw":19.65996},{"c":16.37,"h":20.61,"l":16.35,"n":31613,"o":19.71,"t":"2025-12-04T05:00:00Z","v":6003864,"vw":18.420238},{"c":17.8,"h":18.26,"l":15.97,"n":28289,"o":17.25,"t":"2025-12-05T05:00:00Z","v":4526566,"vw":17.267168},{"c":16.37,"h":18.52,"l":16.25,"n":17300,"o":16.97,"t":"2025-12-08T05:00:00Z","v":3097504,"vw":17.33133},{"c":13.31,"h":17.36,"l":12.76,"n":39982,"o":17.09,"t":"2025-12-09T05:00:00Z","v":8628214,"vw":14.118296},{"c":12.46,"h":13.78,"l":11.32,"n":29976,"o":13.34,"t":"2025-12-10T05:00:00Z","v":8189262,"vw":12.524073},{"c":13.68,"h":14.11,"l":13.02,"n":22810,"o":13.5,"t":"2025-12-11T05:00:00Z","v":5751061,"vw":13.4851},{"c":16.21,"h":16.25,"l":13.38,"n":20871,"o":13.575,"t":"2025-12-12T05:00:00Z","v":5096762,"vw":14.963526},{"c":19.75,"h":19.935,"l":16.21,"n":26662,"o":16.48,"t":"2025-12-15T05:00:00Z","v":6094031,"vw":18.412888},{"c":19.22,"h":20.46,"l":18.77,"n":34823,"o":19.92,"t":"2025-12-16T05:00:00Z","v":5320335,"vw":19.557718},{"c":21.71,"h":21.9169,"l":18.2,"n":23822,"o":19.35,"t":"2025-12-17T05:00:00Z","v":5020582,"vw":20.282202},{"c":22.97,"h":23.09,"l":18.17,"n":38907,"o":18.92,"t":"2025-12-18T05:00:00Z","v":6482086,"vw":20.654468},{"c":17.95,"h":21.095,"l":17.865,"n":37769,"o":20.6,"t":"2025-12-19T05:00:00Z","v":6722201,"vw":18.97655},{"c":18.5,"h":19.2098,"l":16.5905,"n":13871,"o":16.735,"t":"2025-12-22T05:00:00Z","v":2725158,"vw":17.898297},{"c":19.84,"h":21.12,"l":19.49,"n":18539,"o":19.75,"t":"2025-12-23T05:00:00Z","v":3281633,"vw":20.226356},{"c":20.59,"h":21.4896,"l":20.4102,"n":11232,"o":20.99,"t":"2025-12-24T05:00:00Z","v":2012290,"vw":20.900537},{"c":22.09,"h":22.6799,"l":20.445,"n":12867,"o":20.5,"t":"2025-12-26T05:00:00Z","v":2286776,"vw":21.936002},{"c":21.67,"h":22.56,"l":20.05,"n":16341,"o":22.51,"t":"2025-12-29T05:00:00Z","v":2650572,"vw":21.393725},{"c":23.07,"h":23.15,"l":20.7225,"n":10662,"o":21.54,"t":"2025-12-30T05:00:00Z","v":1624416,"vw":21.751707},{"c":23.89,"h":24.3673,"l":22.32,"n":7787,"o":22.32,"t":"2025-12-31T05:00:00Z","v":1404281,"vw":23.496002},{"c":16.77,"h":23.2885,"l":16.67,"n":36673,"o":22.365,"t":"2026-01-02T05:00:00Z","v":6174369,"vw":18.940815},{"c":14.42,"h":15.95,"l":13.9801,"n":20809,"o":15.49,"t":"2026-01-05T05:00:00Z","v":4133704,"vw":15.074427},{"c":15.25,"h":16.13,"l":13.85,"n":15634,"o":13.9,"t":"2026-01-06T05:00:00Z","v":3660394,"vw":15.078386},{"c":17.14,"h":17.2799,"l":15.6864,"n":18659,"o":15.95,"t":"2026-01-07T05:00:00Z","v":3485942,"vw":16.634949},{"c":16.06,"h":18.5,"l":15.68,"n":17765,"o":18.02,"t":"2026-01-08T05:00:00Z","v":3632244,"vw":16.999753},{"c":17.27,"h":17.78,"l":15.69,"n":16725,"o":16.68,"t":"2026-01-09T05:00:00Z","v":2953143,"vw":16.681812},{"c":16.08,"h":17.73,"l":15.64,"n":17602,"o":17.41,"t":"2026-01-12T05:00:00Z","v":3496973,"vw":16.367432},{"c":16.02,"h":16.26,"l":14.97,"n":15643,"o":15.7,"t":"2026-01-13T05:00:00Z","v":2673385,"vw":15.636931},{"c":14.61,"h":15.42,"l":12.77,"n":37884,"o":15.1,"t":"2026-01-14T05:00:00Z","v":7013642,"vw":14.048672},{"c":16.09,"h":16.17,"l":14.12,"n":26892,"o":14.16,"t":"2026-01-15T05:00:00Z","v":5572454,"vw":15.368646},{"c":15.72,"h":17.2199,"l":15.47,"n":17004,"o":16.08,"t":"2026-01-16T05:00:00Z","v":3371682,"vw":16.300156},{"c":18.69,"h":18.92,"l":17.69,"n":19038,"o":18.11,"t":"2026-01-20T05:00:00Z","v":3173475,"vw":18.262855},{"c":17.21,"h":20.6989,"l":17.13,"n":20294,"o":18.54,"t":"2026-01-21T05:00:00Z","v":4088163,"vw":18.903626},{"c":17.82,"h":18.43,"l":16.9,"n":14862,"o":17.22,"t":"2026-01-22T05:00:00Z","v":2683377,"vw":17.599976},{"c":17.93,"h":18.91,"l":16.69,"n":13036,"o":18.05,"t":"2026-01-23T05:00:00Z","v":3299201,"vw":17.674346},{"c":19.19,"h":19.41,"l":17.96,"n":11083,"o":19.11,"t":"2026-01-26T05:00:00Z","v":2092515,"vw":18.824173},{"c":17.03,"h":19.18,"l":16.84,"n":12404,"o":18.91,"t":"2026-01-27T05:00:00Z","v":2351681,"vw":18.008362},{"c":16.65,"h":16.8,"l":15.6,"n":15945,"o":16.46,"t":"2026-01-28T05:00:00Z","v":2526907,"vw":16.224519},{"c":19.9,"h":21.49,"l":17.62,"n":18657,"o":17.67,"t":"2026-01-29T05:00:00Z","v":2764142,"vw":19.519678},{"c":22.21,"h":23.1099,"l":20.17,"n":14400,"o":20.955,"t":"2026-01-30T05:00:00Z","v":2179353,"vw":21.957984},{"c":26.18,"h":26.74,"l":24.1,"n":20137,"o":26.22,"t":"2026-02-02T05:00:00Z","v":2592202,"vw":25.28197},{"c":27.22,"h":30.36,"l":25.65,"n":14457,"o":25.65,"t":"2026-02-03T05:00:00Z","v":1717750,"vw":28.012665},{"c":32.48,"h":33.36,"l":28.27,"n":23241,"o":28.89,"t":"2026-02-04T05:00:00Z","v":2009977,"vw":31.042469},{"c":41.32,"h":42.33,"l":33.18,"n":34694,"o":35.75,"t":"2026-02-05T05:00:00Z","v":2808230,"vw":37.878408},{"c":27.06,"h":35.23,"l":25.88,"n":21072,"o":35.13,"t":"2026-02-06T05:00:00Z","v":1907591,"vw":30.250487},{"c":24.3,"h":29.8,"l":23.5,"n":18681,"o":29.57,"t":"2026-02-09T05:00:00Z","v":1959361,"vw":25.905692},{"c":27.44,"h":27.67,"l":24.65,"n":11469,"o":25.85,"t":"2026-02-10T05:00:00Z","v":1324757,"vw":26.108008},{"c":28.83,"h":30.22,"l":26.27,"n":17917,"o":26.27,"t":"2026-02-11T05:00:00Z","v":1928154,"vw":29.017576},{"c":28.08,"h":31.27,"l":27.22,"n":16515,"o":27.28,"t":"2026-02-12T05:00:00Z","v":1683618,"vw":29.110005},{"c":24.45,"h":27.16,"l":22.77,"n":15676,"o":26.4,"t":"2026-02-13T05:00:00Z","v":1663608,"vw":24.663497},{"c":26.41,"h":27.32,"l":25.3,"n":7485,"o":25.5,"t":"2026-02-17T05:00:00Z","v":809914,"vw":26.437681},{"c":27.22,"h":27.88,"l":25.09,"n":5791,"o":26.57,"t":"2026-02-18T05:00:00Z","v":561032,"vw":26.719301},{"c":26.86,"h":28.76,"l":26.86,"n":10726,"o":28.19,"t":"2026-02-19T05:00:00Z","v":942187,"vw":27.690145},{"c":26.43,"h":27.62,"l":25.5049,"n":9317,"o":27.27,"t":"2026-02-20T05:00:00Z","v":1000625,"vw":26.578505},{"c":28.54,"h":29.8,"l":27.58,"n":8082,"o":27.8,"t":"2026-02-23T05:00:00Z","v":792873,"vw":28.727786},{"c":28.13,"h":30.46,"l":27.6816,"n":8642,"o":30.35,"t":"2026-02-24T05:00:00Z","v":860425,"vw":28.677419},{"c":22.25,"h":25.09,"l":20.24,"n":20809,"o":24.87,"t":"2026-02-25T05:00:00Z","v":2592139,"vw":21.835132},{"c":24.35,"h":25.375,"l":22.01,"n":11494,"o":22.14,"t":"2026-02-26T05:00:00Z","v":1335501,"vw":23.794394},{"c":27.64,"h":28,"l":25.71,"n":7766,"o":26.18,"t":"2026-02-27T05:00:00Z","v":930377,"vw":26.844566},{"c":23.61,"h":28.17,"l":21.4,"n":15677,"o":28.07,"t":"2026-03-02T05:00:00Z","v":2004718,"vw":23.29873},{"c":25.55,"h":26.9399,"l":24.17,"n":12580,"o":25.77,"t":"2026-03-03T05:00:00Z","v":1584514,"vw":25.200736},{"c":21.63,"h":22.62,"l":19.5501,"n":24223,"o":21.745,"t":"2026-03-04T05:00:00Z","v":2820452,"vw":20.908643},{"c":23.03,"h":23.86,"l":21.02,"n":13770,"o":21.6,"t":"2026-03-05T05:00:00Z","v":1675991,"vw":22.564612},{"c":26.24,"h":26.37,"l":24.79,"n":6986,"o":24.79,"t":"2026-03-06T05:00:00Z","v":1000611,"vw":25.567318},{"c":21.25,"h":25.34,"l":21.18,"n":12304,"o":25.34,"t":"2026-03-09T04:00:00Z","v":1729398,"vw":23.484103},{"c":21.17,"h":21.955,"l":19.67,"n":10309,"o":21.08,"t":"2026-03-10T04:00:00Z","v":1319360,"vw":20.781865},{"c":20.53,"h":21.78,"l":19.6,"n":10749,"o":21.02,"t":"2026-03-11T04:00:00Z","v":1424988,"vw":20.721881},{"c":21.34,"h":22.2,"l":20.02,"n":9842,"o":20.87,"t":"2026-03-12T04:00:00Z","v":1153351,"vw":21.204284},{"c":21.5,"h":21.57,"l":16.88,"n":24120,"o":18.905,"t":"2026-03-13T04:00:00Z","v":3855401,"vw":18.940543},{"c":15.54,"h":18,"l":15.23,"n":45511,"o":17.92,"t":"2026-03-16T04:00:00Z","v":6032873,"vw":16.411761},{"c":15.69,"h":16.04,"l":14.89,"n":21011,"o":15.585,"t":"2026-03-17T04:00:00Z","v":2515796,"vw":15.481337},{"c":18.1,"h":18.15,"l":16.64,"n":19001,"o":16.83,"t":"2026-03-18T04:00:00Z","v":2819634,"vw":17.34043},{"c":18.6,"h":19.76,"l":18.22,"n":14714,"o":19.32,"t":"2026-03-19T04:00:00Z","v":2194398,"vw":19.225165},{"c":19.02,"h":20.17,"l":18.45,"n":15469,"o":18.53,"t":"2026-03-20T04:00:00Z","v":1856448,"vw":19.364022},{"c":18.33,"h":19.68,"l":17.3901,"n":12269,"o":18.35,"t":"2026-03-23T04:00:00Z","v":1851866,"vw":18.505719},{"c":19.19,"h":19.87,"l":17.9701,"n":7082,"o":18.67,"t":"2026-03-24T04:00:00Z","v":1073141,"vw":19.036393},{"c":18.23,"h":19.19,"l":17.16,"n":10577,"o":18.05,"t":"2026-03-25T04:00:00Z","v":1494835,"vw":18.317111},{"c":21.32,"h":21.38,"l":19.235,"n":9001,"o":19.83,"t":"2026-03-26T04:00:00Z","v":1226729,"vw":20.245979},{"c":23.59,"h":23.94,"l":22.095,"n":10939,"o":22.24,"t":"2026-03-27T04:00:00Z","v":1498992,"vw":23.111614},{"c":23.85,"h":25.055,"l":21.59,"n":11119,"o":21.7,"t":"2026-03-30T04:00:00Z","v":1216604,"vw":23.262639},{"c":20.07,"h":23.73,"l":19.52,"n":12630,"o":23.05,"t":"2026-03-31T04:00:00Z","v":1526600,"vw":21.485229},{"c":20.19,"h":20.57,"l":18.8,"n":10709,"o":19.79,"t":"2026-04-01T04:00:00Z","v":1493189,"vw":19.902743},{"c":20.63,"h":23,"l":20.47,"n":14953,"o":21.98,"t":"2026-04-02T04:00:00Z","v":1460911,"vw":21.807866},{"c":18.24,"h":19.5,"l":17.465,"n":21318,"o":19.5,"t":"2026-04-06T04:00:00Z","v":2444123,"vw":18.321525},{"c":18.95,"h":20.5094,"l":18.88,"n":11991,"o":19.1,"t":"2026-04-07T04:00:00Z","v":1667480,"vw":19.67499},{"c":16.44,"h":18.02,"l":15.63,"n":15045,"o":15.75,"t":"2026-04-08T04:00:00Z","v":2061738,"vw":16.825954},{"c":17,"h":17.97,"l":15.89,"n":17902,"o":16.85,"t":"2026-04-09T04:00:00Z","v":2485292,"vw":16.753735},{"c":16.69,"h":17.158,"l":15.93,"n":5686,"o":16.36,"t":"2026-04-10T04:00:00Z","v":1146953,"vw":16.564509},{"c":16.41,"h":17.6136,"l":15.54,"n":17501,"o":17.325,"t":"2026-04-13T04:00:00Z","v":2278936,"vw":16.490273},{"c":16.35,"h":16.96,"l":13.85,"n":20920,"o":15.06,"t":"2026-04-14T04:00:00Z","v":2895931,"vw":15.214001},{"c":15.11,"h":16.84,"l":14.9,"n":18419,"o":16.015,"t":"2026-04-15T04:00:00Z","v":2581732,"vw":15.938294},{"c":14.9,"h":16.07,"l":14.89,"n":15673,"o":14.96,"t":"2026-04-16T04:00:00Z","v":2088754,"vw":15.462378},{"c":14.12,"h":14.53,"l":12.64,"n":26737,"o":14.1,"t":"2026-04-17T04:00:00Z","v":4124557,"vw":13.44506},{"c":14.68,"h":15.88,"l":14.48,"n":13107,"o":15.11,"t":"2026-04-20T04:00:00Z","v":1547276,"vw":15.05279},{"c":15.78,"h":15.78,"l":14.33,"n":11734,"o":14.77,"t":"2026-04-21T04:00:00Z","v":1274836,"vw":14.982033},{"c":13.43,"h":14.31,"l":13.24,"n":32415,"o":14.12,"t":"2026-04-22T04:00:00Z","v":4150038,"vw":13.698867},{"c":14.81,"h":15.299,"l":13.71,"n":9546,"o":14.23,"t":"2026-04-23T04:00:00Z","v":1410730,"vw":14.351936},{"c":14.65,"h":15.3,"l":14.16,"n":8665,"o":14.28,"t":"2026-04-24T04:00:00Z","v":1224690,"vw":14.77011},{"c":15.73,"h":15.9,"l":14.6,"n":12617,"o":14.9,"t":"2026-04-27T04:00:00Z","v":1414186,"vw":15.438031},{"c":15.83,"h":17.18,"l":15.57,"n":7905,"o":16.54,"t":"2026-04-28T04:00:00Z","v":1054342,"vw":16.394245},{"c":17.15,"h":17.74,"l":16.11,"n":4972,"o":16.2,"t":"2026-04-29T04:00:00Z","v":588465,"vw":17.146063},{"c":15.82,"h":17.285,"l":15.8005,"n":6266,"o":16.93,"t":"2026-04-30T04:00:00Z","v":933958,"vw":16.394093},{"c":15.08,"h":15.73,"l":14.8,"n":7494,"o":15.39,"t":"2026-05-01T04:00:00Z","v":997776,"vw":15.172622},{"c":13.78,"h":14.8,"l":13.35,"n":10946,"o":14.8,"t":"2026-05-04T04:00:00Z","v":2251357,"vw":13.994125},{"c":13.48,"h":14.1,"l":13.19,"n":10040,"o":13.31,"t":"2026-05-05T04:00:00Z","v":1033234,"vw":13.652715},{"c":13.65,"h":13.98,"l":13,"n":9635,"o":13.55,"t":"2026-05-06T04:00:00Z","v":1481971,"vw":13.460136},{"c":14.67,"h":15.43,"l":13.96,"n":15680,"o":13.97,"t":"2026-05-07T04:00:00Z","v":2151088,"vw":14.564315},{"c":14.4,"h":15.36,"l":14.16,"n":7454,"o":14.63,"t":"2026-05-08T04:00:00Z","v":1342772,"vw":14.854902},{"c":13.33,"h":14.69,"l":12.87,"n":7300,"o":14.61,"t":"2026-05-11T04:00:00Z","v":1515952,"vw":13.739361},{"c":14.75,"h":15.29,"l":14.01,"n":6100,"o":14.01,"t":"2026-05-12T04:00:00Z","v":725431,"vw":14.717281},{"c":15.48,"h":15.62,"l":14.765,"n":10070,"o":15.1,"t":"2026-05-13T04:00:00Z","v":1267078,"vw":15.206271},{"c":14.2,"h":16.12,"l":13.3,"n":7131,"o":15.36,"t":"2026-05-14T04:00:00Z","v":1390064,"vw":14.469751},{"c":16.96,"h":16.99,"l":15.19,"n":3979,"o":15.22,"t":"2026-05-15T04:00:00Z","v":633782,"vw":16.158825},{"c":18.9,"h":19.65,"l":17.8,"n":7562,"o":17.87,"t":"2026-05-18T04:00:00Z","v":999092,"vw":18.791588},{"c":19.18,"h":19.77,"l":18.47,"n":5442,"o":19.5,"t":"2026-05-19T04:00:00Z","v":581957,"vw":19.104475},{"c":17.5,"h":19.06,"l":17.01,"n":7975,"o":18.715,"t":"2026-05-20T04:00:00Z","v":1000128,"vw":17.971815},{"c":17.06,"h":18.28,"l":17.06,"n":5500,"o":18.22,"t":"2026-05-21T04:00:00Z","v":726617,"vw":17.72141},{"c":18.37,"h":18.49,"l":16.69,"n":5208,"o":17.33,"t":"2026-05-22T04:00:00Z","v":687221,"vw":17.588866},{"c":17.61,"h":18.075,"l":16.12,"n":7565,"o":17.43,"t":"2026-05-26T04:00:00Z","v":891106,"vw":16.9432},{"c":18.37,"h":18.6,"l":17.85,"n":3991,"o":18.14,"t":"2026-05-27T04:00:00Z","v":820448,"vw":18.263456},{"c":17.54,"h":20.28,"l":17.41,"n":7117,"o":19.4,"t":"2026-05-28T04:00:00Z","v":980949,"vw":18.683144},{"c":17.52,"h":19.02,"l":16.45,"n":4770,"o":18.2,"t":"2026-05-29T04:00:00Z","v":908271,"vw":17.560861},{"c":18.28,"h":19.4,"l":17.2,"n":4108,"o":19.08,"t":"2026-06-01T04:00:00Z","v":668897,"vw":17.98811},{"c":19.91,"h":20.8,"l":18.54,"n":4187,"o":18.8,"t":"2026-06-02T04:00:00Z","v":501794,"vw":19.998009},{"c":22.46,"h":22.49,"l":20.33,"n":4603,"o":20.62,"t":"2026-06-03T04:00:00Z","v":567193,"vw":21.815733},{"c":19.68,"h":22.85,"l":19.58,"n":6734,"o":22.83,"t":"2026-06-04T04:00:00Z","v":802328,"vw":21.329422},{"c":24.16,"h":24.69,"l":21.63,"n":7659,"o":21.71,"t":"2026-06-05T04:00:00Z","v":893354,"vw":23.59512},{"c":21.27,"h":22.48,"l":19.88,"n":4914,"o":21.69,"t":"2026-06-08T04:00:00Z","v":638695,"vw":20.892326},{"c":22.86,"h":24.61,"l":21.03,"n":4843,"o":22,"t":"2026-06-09T04:00:00Z","v":589576,"vw":22.798536},{"c":24.45,"h":24.66,"l":22.18,"n":4777,"o":23.52,"t":"2026-06-10T04:00:00Z","v":441122,"vw":23.430221},{"c":21.56,"h":25.19,"l":21.56,"n":5444,"o":24.01,"t":"2026-06-11T04:00:00Z","v":607097,"vw":23.495458},{"c":22.62,"h":23.02,"l":20.83,"n":3049,"o":21.93,"t":"2026-06-12T04:00:00Z","v":330225,"vw":22.17129},{"c":19.91,"h":19.95,"l":17.875,"n":6609,"o":19.56,"t":"2026-06-15T04:00:00Z","v":781297,"vw":18.944909},{"c":21.86,"h":21.99,"l":19.5,"n":2855,"o":20.2,"t":"2026-06-16T04:00:00Z","v":305798,"vw":21.011298},{"c":23.22,"h":23.27,"l":20.27,"n":6235,"o":22.12,"t":"2026-06-17T04:00:00Z","v":662011,"vw":21.633463},{"c":21.79,"h":23.95,"l":21.72,"n":3754,"o":22.38,"t":"2026-06-18T04:00:00Z","v":433720,"vw":22.991533},{"c":22.67,"h":23,"l":19.26,"n":3829,"o":21.46,"t":"2026-06-22T04:00:00Z","v":508186,"vw":20.796332},{"c":24.8,"h":25.13,"l":23.72,"n":3545,"o":24.82,"t":"2026-06-23T04:00:00Z","v":316905,"vw":24.515411},{"c":28.28,"h":28.9,"l":24.96,"n":7737,"o":25.1,"t":"2026-06-24T04:00:00Z","v":646280,"vw":27.030357},{"c":31.05,"h":32.0927,"l":27.48,"n":7177,"o":27.48,"t":"2026-06-25T04:00:00Z","v":598668,"vw":30.628872},{"c":30,"h":32.91,"l":28.87,"n":5513,"o":32.91,"t":"2026-06-26T04:00:00Z","v":571243,"vw":29.975154},{"c":28.88,"h":32.29,"l":28.47,"n":3037,"o":28.9,"t":"2026-06-29T04:00:00Z","v":312318,"vw":30.032496},{"c":30.8,"h":33.04,"l":30.13,"n":3809,"o":31.38,"t":"2026-06-30T04:00:00Z","v":321130,"vw":31.363702},{"c":26.93,"h":30.75,"l":24.92,"n":5328,"o":30.75,"t":"2026-07-01T04:00:00Z","v":684868,"vw":26.475882},{"c":26.14,"h":26.5433,"l":22.85,"n":3715,"o":25.45,"t":"2026-07-02T04:00:00Z","v":509082,"vw":25.029254},{"c":21.85,"h":26.13,"l":19.67,"n":6960,"o":26.03,"t":"2026-07-06T04:00:00Z","v":944941,"vw":21.791531},{"c":23.9,"h":23.97,"l":21.21,"n":5148,"o":22.28,"t":"2026-07-07T04:00:00Z","v":681754,"vw":22.594382},{"c":23.7,"h":26.15,"l":23.55,"n":6186,"o":25.34,"t":"2026-07-08T04:00:00Z","v":720796,"vw":25.049913},{"c":24.15,"h":24.68,"l":23.53,"n":3777,"o":24.29,"t":"2026-07-09T04:00:00Z","v":433065,"vw":24.0812},{"c":23.24,"h":23.31,"l":21.4,"n":3118,"o":22.36,"t":"2026-07-10T04:00:00Z","v":286630,"vw":22.614979},{"c":24.29,"h":25.21,"l":23.57,"n":2283,"o":23.98,"t":"2026-07-13T04:00:00Z","v":211652,"vw":24.597981},{"c":18.9,"h":21.95,"l":18.6001,"n":11409,"o":21.95,"t":"2026-07-14T04:00:00Z","v":1143746,"vw":19.425903},{"c":19.82,"h":20.16,"l":17.361,"n":6981,"o":17.56,"t":"2026-07-15T04:00:00Z","v":964254,"vw":19.255792},{"c":20.69,"h":21.65,"l":19.9,"n":4651,"o":20.17,"t":"2026-07-16T04:00:00Z","v":542782,"vw":20.576193},{"c":20.1,"h":22.77,"l":19.6,"n":4330,"o":22.22,"t":"2026-07-17T04:00:00Z","v":487284,"vw":20.73054},{"c":17.4,"h":19.56,"l":17.25,"n":5921,"o":19.25,"t":"2026-07-20T04:00:00Z","v":807461,"vw":18.015972},{"c":16.38,"h":17.41,"l":16.38,"n":3630,"o":16.82,"t":"2026-07-21T04:00:00Z","v":471259,"vw":16.988305},{"c":15.42,"h":16.61,"l":14.44,"n":5616,"o":16.56,"t":"2026-07-22T04:00:00Z","v":976536,"vw":15.40174},{"c":17.29,"h":17.837,"l":15.16,"n":5140,"o":16.225,"t":"2026-07-23T04:00:00Z","v":827040,"vw":16.59001},{"c":18.9,"h":19.57,"l":17.29,"n":2689,"o":17.48,"t":"2026-07-24T04:00:00Z","v":558955,"vw":18.855794},{"c":13.9,"h":17.04,"l":12.92,"n":11932,"o":17.04,"t":"2026-07-27T04:00:00Z","v":2007419,"vw":14.280674},{"c":14.37,"h":16.28,"l":13.92,"n":5659,"o":15.24,"t":"2026-07-28T04:00:00Z","v":1150948,"vw":14.905621},{"c":16.04,"h":16.06,"l":14.16,"n":4622,"o":14.52,"t":"2026-07-29T04:00:00Z","v":908671,"vw":15.059873},{"c":13.11,"h":15.32,"l":12.96,"n":6665,"o":15.22,"t":"2026-07-30T04:00:00Z","v":1479033,"vw":13.639359},{"c":14.29,"h":15.37,"l":13.61,"n":6104,"o":13.61,"t":"2026-07-31T04:00:00Z","v":1110931,"vw":14.709137},{"c":13.99,"h":15.29,"l":13.83,"n":3941,"o":14.73,"t":"2026-08-03T04:00:00Z","v":564617,"vw":14.436567},{"c":12.95,"h":14.18,"l":12.8,"n":3771,"o":13.945,"t":"2026-08-04T04:00:00Z","v":563398,"vw":13.331641},{"c":12.44,"h":13.65,"l":12.21,"n":5580,"o":12.95,"t":"2026-08-05T04:00:00Z","v":904140,"vw":12.91789},{"c":12.61,"h":13.25,"l":12.08,"n":5434,"o":13.05,"t":"2026-08-06T04:00:00Z","v":621290,"vw":12.58431},{"c":11.92,"h":12.8,"l":11.25,"n":6594,"o":11.82,"t":"2026-08-07T04:00:00Z","v":1339461,"vw":11.970106},{"c":12.84,"h":12.8463,"l":11.85,"n":4446,"o":11.97,"t":"2026-08-10T04:00:00Z","v":956314,"vw":12.576788},{"c":12.77,"h":13.435,"l":12.28,"n":2022,"o":12.46,"t":"2026-08-11T04:00:00Z","v":559060,"vw":12.953437},{"c":13.09,"h":13.12,"l":12.34,"n":2048,"o":12.41,"t":"2026-08-12T04:00:00Z","v":294888,"vw":12.884001},{"c":12.43,"h":13.37,"l":12.2184,"n":2612,"o":13.07,"t":"2026-08-13T04:00:00Z","v":560172,"vw":12.749256},{"c":12.74,"h":13.64,"l":12.57,"n":3416,"o":12.85,"t":"2026-08-14T04:00:00Z","v":575485,"vw":13.073227},{"c":11.87,"h":12.61,"l":11.49,"n":3260,"o":12.58,"t":"2026-08-17T04:00:00Z","v":665939,"vw":11.821998},{"c":12.41,"h":12.42,"l":11.565,"n":2261,"o":12.33,"t":"2026-08-18T04:00:00Z","v":648943,"vw":11.991723},{"c":9.73,"h":12.21,"l":8.87,"n":10016,"o":12,"t":"2026-08-19T04:00:00Z","v":2462453,"vw":9.970942},{"c":8.46,"h":9.25,"l":8.24,"n":4994,"o":8.52,"t":"2026-08-20T04:00:00Z","v":1590384,"vw":8.631407},{"c":7.51,"h":8.19,"l":7.07,"n":10927,"o":7.93,"t":"2026-08-21T04:00:00Z","v":3932517,"vw":7.610412},{"c":6.61,"h":7.195,"l":6.09,"n":12466,"o":6.95,"t":"2026-08-24T04:00:00Z","v":3907423,"vw":6.555811},{"c":6.22,"h":6.88,"l":5.7126,"n":12859,"o":6.8,"t":"2026-08-25T04:00:00Z","v":5235157,"vw":6.090386},{"c":6.18,"h":6.54,"l":6,"n":9421,"o":6.51,"t":"2026-08-26T04:00:00Z","v":3830824,"vw":6.180652},{"c":5.82,"h":6.06,"l":5.18,"n":13564,"o":5.65,"t":"2026-08-27T04:00:00Z","v":5236965,"vw":5.59193},{"c":6.66,"h":6.66,"l":5.78,"n":8297,"o":6.03,"t":"2026-08-28T04:00:00Z","v":3484556,"vw":6.227495},{"c":5.75,"h":6.675,"l":5.72,"n":9307,"o":6.5,"t":"2026-08-31T04:00:00Z","v":3996876,"vw":6.217306},{"c":6.69,"h":6.81,"l":6.13,"n":6184,"o":6.21,"t":"2026-09-01T04:00:00Z","v":3014612,"vw":6.581626},{"c":6.82,"h":6.975,"l":6.57,"n":12468,"o":6.82,"t":"2026-09-02T04:00:00Z","v":3473475,"vw":6.750381},{"c":4.82,"h":6.37,"l":4.75,"n":21237,"o":6.37,"t":"2026-09-03T04:00:00Z","v":7958767,"vw":5.311853},{"c":5.36,"h":5.52,"l":5.17,"n":7510,"o":5.25,"t":"2026-09-04T04:00:00Z","v":2621217,"vw":5.368307},{"c":5.43,"h":5.69,"l":5.26,"n":6008,"o":5.46,"t":"2026-09-08T04:00:00Z","v":2391832,"vw":5.418608},{"c":5.68,"h":5.715,"l":5.09,"n":11140,"o":5.105,"t":"2026-09-09T04:00:00Z","v":3782371,"vw":5.504863},{"c":5.67,"h":6.07,"l":5.46,"n":8488,"o":5.94,"t":"2026-09-10T04:00:00Z","v":3432213,"vw":5.642375},{"c":5.26,"h":5.64,"l":4.385,"n":10531,"o":5.53,"t":"2026-09-11T04:00:00Z","v":6054693,"vw":4.987118},{"c":4.97,"h":5.46,"l":4.8955,"n":6296,"o":5.45,"t":"2026-09-14T04:00:00Z","v":3318151,"vw":5.138608},{"c":5.83,"h":6.05,"l":5.39,"n":9427,"o":5.44,"t":"2026-09-15T04:00:00Z","v":5139236,"vw":5.701069},{"c":6.2,"h":6.51,"l":5.82,"n":9473,"o":5.9,"t":"2026-09-16T04:00:00Z","v":5535794,"vw":6.133547},{"c":5.6,"h":5.95,"l":5.24,"n":7900,"o":5.81,"t":"2026-09-17T04:00:00Z","v":4024269,"vw":5.530799},{"c":4.62,"h":5.18,"l":4.465,"n":9748,"o":5.155,"t":"2026-09-18T04:00:00Z","v":5112920,"vw":4.758589},{"c":3.82,"h":4.22,"l":3.79,"n":8488,"o":4.06,"t":"2026-09-21T04:00:00Z","v":4796945,"vw":4.019268},{"c":3.67,"h":3.95,"l":3.6532,"n":5111,"o":3.89,"t":"2026-09-22T04:00:00Z","v":3256630,"vw":3.795943},{"c":4.01,"h":4.04,"l":3.73,"n":10815,"o":3.81,"t":"2026-09-23T04:00:00Z","v":7327751,"vw":3.928248},{"c":3.83,"h":4.07,"l":3.74,"n":6964,"o":4.07,"t":"2026-09-24T04:00:00Z","v":5666827,"vw":3.883016},{"c":3.97,"h":4.1277,"l":3.73,"n":4599,"o":3.76,"t":"2026-09-25T04:00:00Z","v":4188534,"vw":3.983742},{"c":4.17,"h":4.19,"l":3.855,"n":4623,"o":4.05,"t":"2026-09-28T04:00:00Z","v":3448169,"vw":3.997936},{"c":4.2,"h":4.31,"l":3.84,"n":4123,"o":3.84,"t":"2026-09-29T04:00:00Z","v":2961344,"vw":4.171224},{"c":4.28,"h":4.345,"l":3.81,"n":8854,"o":3.99,"t":"2026-09-30T04:00:00Z","v":5423296,"vw":4.195777},{"c":4.18,"h":4.33,"l":3.98,"n":5490,"o":4.28,"t":"2026-10-01T04:00:00Z","v":4129763,"vw":4.1804},{"c":4.33,"h":4.43,"l":3.73,"n":5366,"o":3.91,"t":"2026-10-02T04:00:00Z","v":3813104,"vw":4.093295},{"c":4.13,"h":4.3023,"l":3.99,"n":2836,"o":4.14,"t":"2026-10-05T04:00:00Z","v":1870550,"vw":4.160549},{"c":4.33,"h":4.45,"l":4.045,"n":2632,"o":4.16,"t":"2026-10-06T04:00:00Z","v":1986576,"vw":4.241797},{"c":4.84,"h":4.9602,"l":4.67,"n":6729,"o":4.78,"t":"2026-10-07T04:00:00Z","v":5152133,"vw":4.838123},{"c":5.06,"h":5.38,"l":4.92,"n":10491,"o":5.04,"t":"2026-10-08T04:00:00Z","v":7038237,"vw":5.159667},{"c":5.08,"h":5.16,"l":4.85,"n":5142,"o":4.91,"t":"2026-10-09T04:00:00Z","v":2864914,"vw":5.032258},{"c":5.15,"h":5.24,"l":4.91,"n":4547,"o":4.97,"t":"2026-10-12T04:00:00Z","v":2367942,"vw":5.085588},{"c":5.28,"h":5.3672,"l":5.08,"n":5296,"o":5.24,"t":"2026-10-13T04:00:00Z","v":2790721,"vw":5.200265},{"c":5.86,"h":5.9999,"l":5.46,"n":12085,"o":5.51,"t":"2026-10-14T04:00:00Z","v":7865365,"vw":5.811443},{"c":5.27,"h":6.7499,"l":5.155,"n":12883,"o":6.4,"t":"2026-10-15T04:00:00Z","v":6358071,"vw":6.021176},{"c":6.03,"h":6.1,"l":5.2699,"n":5422,"o":5.42,"t":"2026-10-16T04:00:00Z","v":2901096,"vw":5.810937},{"c":6.09,"h":6.175,"l":5.78,"n":6554,"o":5.81,"t":"2026-10-19T04:00:00Z","v":3557983,"vw":5.995105},{"c":5.34,"h":6.23,"l":5,"n":6336,"o":6.21,"t":"2026-10-20T04:00:00Z","v":4491037,"vw":5.333115},{"c":4.81,"h":5.24,"l":4.55,"n":14330,"o":5.09,"t":"2026-10-21T04:00:00Z","v":12559801,"vw":4.848244},{"c":5.41,"h":5.615,"l":5.145,"n":5932,"o":5.31,"t":"2026-10-22T04:00:00Z","v":4471331,"vw":5.339935}],"volatilityBars":[{"c":3.9794,"h":4.04,"l":3.92,"n":158,"o":4,"t":"2026-09-22T08:00:00Z","v":60638,"vw":3.997598},{"c":4.04,"h":4.04,"l":3.98,"n":152,"o":3.98,"t":"2026-09-22T08:15:00Z","v":40677,"vw":4.001624},{"c":3.915,"h":4.05,"l":3.915,"n":69,"o":4.04,"t":"2026-09-22T08:30:00Z","v":24961,"vw":3.988733},{"c":3.89,"h":3.93,"l":3.86,"n":98,"o":3.91,"t":"2026-09-22T08:45:00Z","v":26189,"vw":3.896698},{"c":3.93,"h":3.95,"l":3.89,"n":149,"o":3.8997,"t":"2026-09-22T09:00:00Z","v":24542,"vw":3.923693},{"c":3.93,"h":3.93,"l":3.93,"n":11,"o":3.93,"t":"2026-09-22T09:15:00Z","v":1445,"vw":3.93},{"c":3.92,"h":3.93,"l":3.905,"n":33,"o":3.93,"t":"2026-09-22T09:30:00Z","v":9111,"vw":3.912336},{"c":3.86,"h":3.92,"l":3.86,"n":112,"o":3.915,"t":"2026-09-22T09:45:00Z","v":19371,"vw":3.891226},{"c":3.87,"h":3.87,"l":3.86,"n":63,"o":3.87,"t":"2026-09-22T10:00:00Z","v":8033,"vw":3.861927},{"c":3.8793,"h":3.88,"l":3.85,"n":69,"o":3.86,"t":"2026-09-22T10:15:00Z","v":5797,"vw":3.865867},{"c":3.87,"h":3.89,"l":3.86,"n":38,"o":3.89,"t":"2026-09-22T10:30:00Z","v":5720,"vw":3.870754},{"c":3.855,"h":3.87,"l":3.85,"n":26,"o":3.87,"t":"2026-09-22T10:45:00Z","v":2750,"vw":3.854781},{"c":3.8897,"h":3.9,"l":3.85,"n":201,"o":3.87,"t":"2026-09-22T11:00:00Z","v":39219,"vw":3.874578},{"c":3.9,"h":3.9,"l":3.875,"n":44,"o":3.8864,"t":"2026-09-22T11:15:00Z","v":10675,"vw":3.883806},{"c":3.9,"h":3.92,"l":3.895,"n":54,"o":3.92,"t":"2026-09-22T11:30:00Z","v":12881,"vw":3.908363},{"c":3.94,"h":3.95,"l":3.895,"n":104,"o":3.895,"t":"2026-09-22T11:45:00Z","v":47669,"vw":3.934819},{"c":3.93,"h":3.94,"l":3.92,"n":70,"o":3.93,"t":"2026-09-22T12:00:00Z","v":32051,"vw":3.931546},{"c":3.91,"h":3.94,"l":3.905,"n":42,"o":3.93,"t":"2026-09-22T12:15:00Z","v":16361,"vw":3.919365},{"c":3.9,"h":3.91,"l":3.895,"n":44,"o":3.9,"t":"2026-09-22T12:30:00Z","v":6366,"vw":3.899884},{"c":3.885,"h":3.9084,"l":3.885,"n":54,"o":3.9,"t":"2026-09-22T12:45:00Z","v":8045,"vw":3.896338},{"c":3.86,"h":3.88,"l":3.8405,"n":61,"o":3.88,"t":"2026-09-22T13:00:00Z","v":21264,"vw":3.852682},{"c":3.885,"h":3.89,"l":3.87,"n":45,"o":3.87,"t":"2026-09-22T13:15:00Z","v":27857,"vw":3.879662},{"c":3.88,"h":3.93,"l":3.76,"n":248,"o":3.89,"t":"2026-09-22T13:30:00Z","v":216156,"vw":3.838697},{"c":3.81,"h":3.8799,"l":3.805,"n":146,"o":3.8799,"t":"2026-09-22T13:45:00Z","v":105513,"vw":3.845491},{"c":3.82,"h":3.895,"l":3.785,"n":135,"o":3.8112,"t":"2026-09-22T14:00:00Z","v":167433,"vw":3.840397},{"c":3.85,"h":3.89,"l":3.82,"n":130,"o":3.82,"t":"2026-09-22T14:15:00Z","v":96897,"vw":3.844317},{"c":3.92,"h":3.95,"l":3.864,"n":147,"o":3.87,"t":"2026-09-22T14:30:00Z","v":93351,"vw":3.9099},{"c":3.9002,"h":3.9399,"l":3.9,"n":122,"o":3.92,"t":"2026-09-22T14:45:00Z","v":50479,"vw":3.91958},{"c":3.8766,"h":3.9069,"l":3.86,"n":80,"o":3.9,"t":"2026-09-22T15:00:00Z","v":61452,"vw":3.886269},{"c":3.84,"h":3.88,"l":3.8309,"n":47,"o":3.85,"t":"2026-09-22T15:15:00Z","v":98272,"vw":3.866914},{"c":3.82,"h":3.865,"l":3.82,"n":61,"o":3.85,"t":"2026-09-22T15:30:00Z","v":45487,"vw":3.841665},{"c":3.8901,"h":3.91,"l":3.7931,"n":103,"o":3.81,"t":"2026-09-22T15:45:00Z","v":162939,"vw":3.834507},{"c":3.8997,"h":3.91,"l":3.855,"n":183,"o":3.89,"t":"2026-09-22T16:00:00Z","v":113485,"vw":3.877563},{"c":3.88,"h":3.9,"l":3.84,"n":87,"o":3.895,"t":"2026-09-22T16:15:00Z","v":99223,"vw":3.870672},{"c":3.85,"h":3.88,"l":3.85,"n":30,"o":3.88,"t":"2026-09-22T16:30:00Z","v":32136,"vw":3.875049},{"c":3.79,"h":3.85,"l":3.785,"n":115,"o":3.85,"t":"2026-09-22T16:45:00Z","v":106660,"vw":3.802509},{"c":3.74,"h":3.8,"l":3.74,"n":157,"o":3.79,"t":"2026-09-22T17:00:00Z","v":157659,"vw":3.766081},{"c":3.74,"h":3.765,"l":3.7399,"n":140,"o":3.745,"t":"2026-09-22T17:15:00Z","v":158233,"vw":3.753416},{"c":3.73,"h":3.755,"l":3.72,"n":136,"o":3.745,"t":"2026-09-22T17:30:00Z","v":186643,"vw":3.731726},{"c":3.72,"h":3.75,"l":3.7101,"n":99,"o":3.74,"t":"2026-09-22T17:45:00Z","v":73363,"vw":3.73442},{"c":3.725,"h":3.749,"l":3.72,"n":44,"o":3.72,"t":"2026-09-22T18:00:00Z","v":24761,"vw":3.732842},{"c":3.7266,"h":3.74,"l":3.7101,"n":50,"o":3.73,"t":"2026-09-22T18:15:00Z","v":54541,"vw":3.719537},{"c":3.7262,"h":3.735,"l":3.72,"n":54,"o":3.735,"t":"2026-09-22T18:30:00Z","v":61040,"vw":3.7272},{"c":3.7166,"h":3.7299,"l":3.71,"n":47,"o":3.715,"t":"2026-09-22T18:45:00Z","v":29750,"vw":3.713211},{"c":3.69,"h":3.71,"l":3.68,"n":150,"o":3.71,"t":"2026-09-22T19:00:00Z","v":97652,"vw":3.69755},{"c":3.675,"h":3.69,"l":3.6532,"n":138,"o":3.69,"t":"2026-09-22T19:15:00Z","v":113036,"vw":3.674265},{"c":3.72,"h":3.74,"l":3.68,"n":78,"o":3.68,"t":"2026-09-22T19:30:00Z","v":74087,"vw":3.719817},{"c":3.68,"h":3.7198,"l":3.67,"n":257,"o":3.7198,"t":"2026-09-22T19:45:00Z","v":154203,"vw":3.697453},{"c":3.698,"h":3.71,"l":3.67,"n":46,"o":3.67,"t":"2026-09-22T20:00:00Z","v":13986,"vw":3.696159},{"c":3.69,"h":3.7,"l":3.69,"n":10,"o":3.6985,"t":"2026-09-22T20:15:00Z","v":20651,"vw":3.699774},{"c":3.6882,"h":3.69,"l":3.6882,"n":6,"o":3.69,"t":"2026-09-22T20:30:00Z","v":530,"vw":3.68964},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-09-22T20:45:00Z","v":13000,"vw":3.69},{"c":3.71,"h":3.71,"l":3.6902,"n":10,"o":3.695,"t":"2026-09-22T21:00:00Z","v":5900,"vw":3.704723},{"c":3.71,"h":3.71,"l":3.71,"n":14,"o":3.71,"t":"2026-09-22T21:15:00Z","v":7418,"vw":3.71},{"c":3.71,"h":3.71,"l":3.7,"n":22,"o":3.71,"t":"2026-09-22T21:30:00Z","v":48043,"vw":3.709391},{"c":3.7,"h":3.7,"l":3.7,"n":21,"o":3.7,"t":"2026-09-22T21:45:00Z","v":2973,"vw":3.7},{"c":3.72,"h":3.73,"l":3.72,"n":4,"o":3.73,"t":"2026-09-22T22:00:00Z","v":695,"vw":3.72708},{"c":3.7005,"h":3.72,"l":3.7,"n":12,"o":3.72,"t":"2026-09-22T22:15:00Z","v":9129,"vw":3.707628},{"c":3.7,"h":3.71,"l":3.7,"n":16,"o":3.71,"t":"2026-09-22T22:30:00Z","v":8401,"vw":3.707062},{"c":3.709,"h":3.709,"l":3.7,"n":15,"o":3.7,"t":"2026-09-22T22:45:00Z","v":6356,"vw":3.700154},{"c":3.68,"h":3.7,"l":3.68,"n":47,"o":3.7,"t":"2026-09-22T23:00:00Z","v":20065,"vw":3.68627},{"c":3.66,"h":3.67,"l":3.65,"n":9,"o":3.67,"t":"2026-09-22T23:15:00Z","v":4672,"vw":3.66011},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-22T23:30:00Z","v":500,"vw":3.68},{"c":3.664,"h":3.67,"l":3.66,"n":30,"o":3.6603,"t":"2026-09-22T23:45:00Z","v":5003,"vw":3.664608},{"c":3.7,"h":3.74,"l":3.51,"n":521,"o":3.54,"t":"2026-09-23T08:00:00Z","v":174454,"vw":3.658276},{"c":3.67,"h":3.69,"l":3.65,"n":195,"o":3.69,"t":"2026-09-23T08:15:00Z","v":35940,"vw":3.664879},{"c":3.68,"h":3.68,"l":3.65,"n":291,"o":3.68,"t":"2026-09-23T08:30:00Z","v":54038,"vw":3.663382},{"c":3.72,"h":3.76,"l":3.67,"n":313,"o":3.68,"t":"2026-09-23T08:45:00Z","v":58023,"vw":3.72666},{"c":3.7,"h":3.72,"l":3.69,"n":45,"o":3.72,"t":"2026-09-23T09:00:00Z","v":9700,"vw":3.704932},{"c":3.7,"h":3.71,"l":3.69,"n":92,"o":3.71,"t":"2026-09-23T09:15:00Z","v":17057,"vw":3.700858},{"c":3.71,"h":3.72,"l":3.7,"n":65,"o":3.7,"t":"2026-09-23T09:30:00Z","v":11170,"vw":3.708767},{"c":3.73,"h":3.745,"l":3.71,"n":139,"o":3.71,"t":"2026-09-23T09:45:00Z","v":17407,"vw":3.726857},{"c":3.72,"h":3.74,"l":3.72,"n":229,"o":3.73,"t":"2026-09-23T10:00:00Z","v":54461,"vw":3.735008},{"c":3.74,"h":3.7691,"l":3.73,"n":121,"o":3.73,"t":"2026-09-23T10:15:00Z","v":29153,"vw":3.744573},{"c":3.72,"h":3.75,"l":3.7,"n":166,"o":3.73,"t":"2026-09-23T10:30:00Z","v":22618,"vw":3.730701},{"c":3.71,"h":3.73,"l":3.7,"n":204,"o":3.72,"t":"2026-09-23T10:45:00Z","v":49768,"vw":3.717828},{"c":3.75,"h":3.76,"l":3.7,"n":161,"o":3.71,"t":"2026-09-23T11:00:00Z","v":22306,"vw":3.738213},{"c":3.82,"h":3.84,"l":3.74,"n":281,"o":3.74,"t":"2026-09-23T11:15:00Z","v":53945,"vw":3.809192},{"c":3.86,"h":3.87,"l":3.82,"n":434,"o":3.82,"t":"2026-09-23T11:30:00Z","v":167055,"vw":3.847548},{"c":3.83,"h":3.86,"l":3.82,"n":285,"o":3.85,"t":"2026-09-23T11:45:00Z","v":146196,"vw":3.837827},{"c":3.85,"h":3.86,"l":3.83,"n":248,"o":3.84,"t":"2026-09-23T12:00:00Z","v":75735,"vw":3.845949},{"c":3.83,"h":3.88,"l":3.83,"n":251,"o":3.85,"t":"2026-09-23T12:15:00Z","v":113186,"vw":3.856726},{"c":3.84,"h":3.85,"l":3.82,"n":213,"o":3.83,"t":"2026-09-23T12:30:00Z","v":59567,"vw":3.835193},{"c":3.85,"h":3.87,"l":3.83,"n":192,"o":3.84,"t":"2026-09-23T12:45:00Z","v":46572,"vw":3.84504},{"c":3.87,"h":3.8898,"l":3.85,"n":296,"o":3.85,"t":"2026-09-23T13:00:00Z","v":145365,"vw":3.874665},{"c":3.82,"h":3.87,"l":3.8102,"n":292,"o":3.87,"t":"2026-09-23T13:15:00Z","v":166904,"vw":3.840518},{"c":3.75,"h":3.83,"l":3.73,"n":571,"o":3.81,"t":"2026-09-23T13:30:00Z","v":444346,"vw":3.773404},{"c":3.83,"h":3.85,"l":3.75,"n":455,"o":3.755,"t":"2026-09-23T13:45:00Z","v":475036,"vw":3.813518},{"c":3.91,"h":3.96,"l":3.78,"n":539,"o":3.82,"t":"2026-09-23T14:00:00Z","v":614032,"vw":3.869981},{"c":4.02,"h":4.02,"l":3.92,"n":555,"o":3.92,"t":"2026-09-23T14:15:00Z","v":563636,"vw":3.986235},{"c":3.94,"h":4.04,"l":3.925,"n":414,"o":4.015,"t":"2026-09-23T14:30:00Z","v":553153,"vw":3.963697},{"c":3.92,"h":3.96,"l":3.89,"n":331,"o":3.9399,"t":"2026-09-23T14:45:00Z","v":359975,"vw":3.931455},{"c":3.89,"h":3.93,"l":3.8616,"n":251,"o":3.92,"t":"2026-09-23T15:00:00Z","v":240080,"vw":3.89845},{"c":3.8899,"h":3.89,"l":3.8699,"n":134,"o":3.88,"t":"2026-09-23T15:15:00Z","v":168066,"vw":3.879789},{"c":3.935,"h":3.955,"l":3.895,"n":150,"o":3.895,"t":"2026-09-23T15:30:00Z","v":230746,"vw":3.9334},{"c":3.995,"h":3.995,"l":3.93,"n":127,"o":3.93,"t":"2026-09-23T15:45:00Z","v":146369,"vw":3.975569},{"c":3.955,"h":4.0355,"l":3.955,"n":272,"o":3.995,"t":"2026-09-23T16:00:00Z","v":334093,"vw":3.986828},{"c":3.97,"h":3.985,"l":3.955,"n":69,"o":3.96,"t":"2026-09-23T16:15:00Z","v":60743,"vw":3.970366},{"c":3.97,"h":3.99,"l":3.95,"n":108,"o":3.97,"t":"2026-09-23T16:30:00Z","v":109853,"vw":3.972887},{"c":4.01,"h":4.01,"l":3.97,"n":157,"o":3.97,"t":"2026-09-23T16:45:00Z","v":111338,"vw":3.990567},{"c":4.01,"h":4.03,"l":3.99,"n":196,"o":4.01,"t":"2026-09-23T17:00:00Z","v":213531,"vw":4.014596},{"c":4,"h":4.02,"l":3.98,"n":133,"o":4.0101,"t":"2026-09-23T17:15:00Z","v":126841,"vw":3.999462},{"c":3.9701,"h":4.0072,"l":3.9701,"n":109,"o":4,"t":"2026-09-23T17:30:00Z","v":150015,"vw":3.999775},{"c":3.9502,"h":3.975,"l":3.95,"n":123,"o":3.97,"t":"2026-09-23T17:45:00Z","v":139847,"vw":3.96696},{"c":3.97,"h":3.9871,"l":3.955,"n":78,"o":3.955,"t":"2026-09-23T18:00:00Z","v":190283,"vw":3.980881},{"c":3.98,"h":3.99,"l":3.965,"n":59,"o":3.98,"t":"2026-09-23T18:15:00Z","v":30676,"vw":3.980801},{"c":3.99,"h":4,"l":3.99,"n":36,"o":4,"t":"2026-09-23T18:30:00Z","v":25642,"vw":3.998506},{"c":3.945,"h":3.995,"l":3.945,"n":75,"o":3.99,"t":"2026-09-23T18:45:00Z","v":58685,"vw":3.964232},{"c":3.97,"h":4,"l":3.955,"n":67,"o":3.955,"t":"2026-09-23T19:00:00Z","v":40546,"vw":3.98189},{"c":3.96,"h":3.995,"l":3.9499,"n":47,"o":3.9736,"t":"2026-09-23T19:15:00Z","v":45596,"vw":3.973055},{"c":3.97,"h":3.985,"l":3.95,"n":86,"o":3.96,"t":"2026-09-23T19:30:00Z","v":44159,"vw":3.964847},{"c":4.005,"h":4.01,"l":3.965,"n":225,"o":3.97,"t":"2026-09-23T19:45:00Z","v":209289,"vw":3.99099},{"c":4.01,"h":4.01,"l":4,"n":23,"o":4.01,"t":"2026-09-23T20:00:00Z","v":7840,"vw":4.00639},{"c":4.01,"h":4.019,"l":4,"n":42,"o":4,"t":"2026-09-23T20:15:00Z","v":16326,"vw":4.001797},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-09-23T20:30:00Z","v":515,"vw":3.99},{"c":4,"h":4,"l":3.98,"n":30,"o":3.98,"t":"2026-09-23T20:45:00Z","v":16517,"vw":3.987204},{"c":3.98,"h":4,"l":3.97,"n":17,"o":3.99,"t":"2026-09-23T21:00:00Z","v":6969,"vw":3.981725},{"c":3.96,"h":3.9997,"l":3.96,"n":7,"o":3.98,"t":"2026-09-23T21:15:00Z","v":5305,"vw":3.98835},{"c":3.9624,"h":3.98,"l":3.9624,"n":2,"o":3.98,"t":"2026-09-23T21:30:00Z","v":750,"vw":3.974133},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-23T21:45:00Z","v":200,"vw":3.93},{"c":3.91,"h":3.96,"l":3.8762,"n":20,"o":3.9559,"t":"2026-09-23T22:00:00Z","v":15140,"vw":3.904363},{"c":3.9,"h":3.9,"l":3.8902,"n":2,"o":3.8902,"t":"2026-09-23T22:15:00Z","v":1132,"vw":3.895671},{"c":3.91,"h":3.91,"l":3.9,"n":14,"o":3.9,"t":"2026-09-23T22:30:00Z","v":6640,"vw":3.908781},{"c":3.8802,"h":3.9,"l":3.88,"n":3,"o":3.9,"t":"2026-09-23T22:45:00Z","v":2373,"vw":3.880927},{"c":3.909,"h":3.91,"l":3.9,"n":5,"o":3.9,"t":"2026-09-23T23:00:00Z","v":2169,"vw":3.907484},{"c":3.91,"h":3.91,"l":3.902,"n":30,"o":3.902,"t":"2026-09-23T23:15:00Z","v":9369,"vw":3.909018},{"c":3.9131,"h":3.93,"l":3.91,"n":8,"o":3.91,"t":"2026-09-23T23:30:00Z","v":4019,"vw":3.926132},{"c":3.928,"h":3.93,"l":3.928,"n":21,"o":3.9299,"t":"2026-09-23T23:45:00Z","v":11463,"vw":3.929818},{"c":4.01,"h":4.03,"l":3.93,"n":150,"o":3.97,"t":"2026-09-24T08:00:00Z","v":62820,"vw":3.966666},{"c":4.08,"h":4.08,"l":3.99,"n":141,"o":4.01,"t":"2026-09-24T08:15:00Z","v":44467,"vw":4.036441},{"c":4.0892,"h":4.09,"l":4.05,"n":114,"o":4.085,"t":"2026-09-24T08:30:00Z","v":32946,"vw":4.069341},{"c":4.09,"h":4.16,"l":4.08,"n":227,"o":4.095,"t":"2026-09-24T08:45:00Z","v":112480,"vw":4.148254},{"c":4.12,"h":4.12,"l":4.07,"n":77,"o":4.09,"t":"2026-09-24T09:00:00Z","v":23425,"vw":4.090331},{"c":4.14,"h":4.14,"l":4.11,"n":72,"o":4.12,"t":"2026-09-24T09:15:00Z","v":28637,"vw":4.125768},{"c":4.18,"h":4.21,"l":4.14,"n":450,"o":4.14,"t":"2026-09-24T09:30:00Z","v":198630,"vw":4.171477},{"c":4.14,"h":4.19,"l":4.14,"n":87,"o":4.17,"t":"2026-09-24T09:45:00Z","v":26669,"vw":4.171572},{"c":4.14,"h":4.15,"l":4.12,"n":54,"o":4.14,"t":"2026-09-24T10:00:00Z","v":18733,"vw":4.137036},{"c":4.15,"h":4.16,"l":4.12,"n":60,"o":4.13,"t":"2026-09-24T10:15:00Z","v":14866,"vw":4.143479},{"c":4.14,"h":4.16,"l":4.14,"n":55,"o":4.15,"t":"2026-09-24T10:30:00Z","v":16377,"vw":4.145322},{"c":4.16,"h":4.16,"l":4.135,"n":77,"o":4.15,"t":"2026-09-24T10:45:00Z","v":16019,"vw":4.142939},{"c":4.14,"h":4.16,"l":4.13,"n":93,"o":4.15,"t":"2026-09-24T11:00:00Z","v":47070,"vw":4.142976},{"c":4.15,"h":4.15,"l":4.13,"n":43,"o":4.14,"t":"2026-09-24T11:15:00Z","v":12384,"vw":4.137998},{"c":4.168,"h":4.18,"l":4.14,"n":106,"o":4.14,"t":"2026-09-24T11:30:00Z","v":46901,"vw":4.160206},{"c":4.1408,"h":4.17,"l":4.14,"n":91,"o":4.1677,"t":"2026-09-24T11:45:00Z","v":40267,"vw":4.156011},{"c":4.14,"h":4.18,"l":4.14,"n":85,"o":4.15,"t":"2026-09-24T12:00:00Z","v":32217,"vw":4.160304},{"c":4.13,"h":4.14,"l":4.11,"n":78,"o":4.13,"t":"2026-09-24T12:15:00Z","v":79327,"vw":4.120577},{"c":4.14,"h":4.18,"l":4.1217,"n":133,"o":4.14,"t":"2026-09-24T12:30:00Z","v":106428,"vw":4.161615},{"c":4.14,"h":4.16,"l":4.1215,"n":49,"o":4.145,"t":"2026-09-24T12:45:00Z","v":18332,"vw":4.138125},{"c":4.08,"h":4.1317,"l":4.07,"n":63,"o":4.1317,"t":"2026-09-24T13:00:00Z","v":47425,"vw":4.100957},{"c":4.03,"h":4.08,"l":4.01,"n":128,"o":4.07,"t":"2026-09-24T13:15:00Z","v":88256,"vw":4.053114},{"c":3.96,"h":4.07,"l":3.83,"n":381,"o":4.07,"t":"2026-09-24T13:30:00Z","v":396362,"vw":3.929372},{"c":3.9799,"h":4.05,"l":3.955,"n":270,"o":3.96,"t":"2026-09-24T13:45:00Z","v":232272,"vw":4.014918},{"c":3.9033,"h":3.995,"l":3.9,"n":206,"o":3.99,"t":"2026-09-24T14:00:00Z","v":162624,"vw":3.96332},{"c":3.77,"h":3.925,"l":3.76,"n":332,"o":3.92,"t":"2026-09-24T14:15:00Z","v":305358,"vw":3.843363},{"c":3.81,"h":3.8199,"l":3.74,"n":384,"o":3.77,"t":"2026-09-24T14:30:00Z","v":593322,"vw":3.777232},{"c":3.94,"h":3.99,"l":3.82,"n":370,"o":3.825,"t":"2026-09-24T14:45:00Z","v":493053,"vw":3.908607},{"c":3.95,"h":3.97,"l":3.925,"n":180,"o":3.94,"t":"2026-09-24T15:00:00Z","v":157064,"vw":3.950055},{"c":3.94,"h":3.955,"l":3.8937,"n":135,"o":3.95,"t":"2026-09-24T15:15:00Z","v":149307,"vw":3.93062},{"c":3.885,"h":3.95,"l":3.885,"n":63,"o":3.9498,"t":"2026-09-24T15:30:00Z","v":62615,"vw":3.910591},{"c":3.89,"h":3.9,"l":3.87,"n":74,"o":3.88,"t":"2026-09-24T15:45:00Z","v":134362,"vw":3.895204},{"c":3.96,"h":3.975,"l":3.895,"n":139,"o":3.895,"t":"2026-09-24T16:00:00Z","v":90504,"vw":3.9516},{"c":3.8299,"h":3.95,"l":3.824,"n":349,"o":3.95,"t":"2026-09-24T16:15:00Z","v":263548,"vw":3.879298},{"c":3.86,"h":3.885,"l":3.79,"n":154,"o":3.83,"t":"2026-09-24T16:30:00Z","v":137814,"vw":3.812856},{"c":3.845,"h":3.89,"l":3.8292,"n":147,"o":3.855,"t":"2026-09-24T16:45:00Z","v":115147,"vw":3.866395},{"c":3.878,"h":3.905,"l":3.845,"n":145,"o":3.88,"t":"2026-09-24T17:00:00Z","v":91241,"vw":3.874376},{"c":3.9,"h":3.9099,"l":3.865,"n":70,"o":3.88,"t":"2026-09-24T17:15:00Z","v":47128,"vw":3.89445},{"c":3.93,"h":3.935,"l":3.88,"n":35,"o":3.88,"t":"2026-09-24T17:30:00Z","v":37222,"vw":3.904207},{"c":3.93,"h":3.98,"l":3.92,"n":81,"o":3.94,"t":"2026-09-24T17:45:00Z","v":227794,"vw":3.938275},{"c":3.9,"h":3.98,"l":3.89,"n":71,"o":3.94,"t":"2026-09-24T18:00:00Z","v":82790,"vw":3.947344},{"c":3.8899,"h":3.9112,"l":3.87,"n":70,"o":3.89,"t":"2026-09-24T18:15:00Z","v":96375,"vw":3.887065},{"c":3.9,"h":3.9328,"l":3.86,"n":70,"o":3.88,"t":"2026-09-24T18:30:00Z","v":36709,"vw":3.887554},{"c":3.865,"h":3.91,"l":3.86,"n":60,"o":3.9,"t":"2026-09-24T18:45:00Z","v":36612,"vw":3.883304},{"c":3.83,"h":3.9,"l":3.83,"n":128,"o":3.88,"t":"2026-09-24T19:00:00Z","v":107054,"vw":3.870606},{"c":3.79,"h":3.8268,"l":3.7686,"n":187,"o":3.8268,"t":"2026-09-24T19:15:00Z","v":192255,"vw":3.80089},{"c":3.8099,"h":3.82,"l":3.78,"n":128,"o":3.78,"t":"2026-09-24T19:30:00Z","v":131250,"vw":3.806741},{"c":3.83,"h":3.83,"l":3.78,"n":157,"o":3.8097,"t":"2026-09-24T19:45:00Z","v":90059,"vw":3.81135},{"c":3.8792,"h":3.8792,"l":3.83,"n":32,"o":3.83,"t":"2026-09-24T20:00:00Z","v":42819,"vw":3.854764},{"c":3.8746,"h":3.89,"l":3.8746,"n":3,"o":3.889,"t":"2026-09-24T20:15:00Z","v":1816,"vw":3.885184},{"c":3.851,"h":3.86,"l":3.851,"n":7,"o":3.86,"t":"2026-09-24T20:30:00Z","v":8970,"vw":3.854612},{"c":3.841,"h":3.841,"l":3.841,"n":2,"o":3.841,"t":"2026-09-24T20:45:00Z","v":200,"vw":3.841},{"c":3.841,"h":3.85,"l":3.841,"n":4,"o":3.85,"t":"2026-09-24T21:00:00Z","v":1506,"vw":3.848784},{"c":3.841,"h":3.841,"l":3.841,"n":1,"o":3.841,"t":"2026-09-24T21:15:00Z","v":270,"vw":3.841},{"c":3.8599,"h":3.8599,"l":3.8599,"n":1,"o":3.8599,"t":"2026-09-24T21:30:00Z","v":900,"vw":3.8599},{"c":3.84,"h":3.8401,"l":3.84,"n":4,"o":3.84,"t":"2026-09-24T21:45:00Z","v":1800,"vw":3.84005},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-09-24T22:15:00Z","v":5000,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-24T22:30:00Z","v":1080,"vw":3.87},{"c":3.83,"h":3.84,"l":3.83,"n":5,"o":3.84,"t":"2026-09-24T23:00:00Z","v":1594,"vw":3.839259},{"c":3.83,"h":3.83,"l":3.8215,"n":7,"o":3.8215,"t":"2026-09-24T23:30:00Z","v":2832,"vw":3.821815},{"c":3.89,"h":3.89,"l":3.83,"n":24,"o":3.83,"t":"2026-09-24T23:45:00Z","v":12575,"vw":3.839935},{"c":3.87,"h":3.9,"l":3.86,"n":71,"o":3.89,"t":"2026-09-25T08:00:00Z","v":47448,"vw":3.887967},{"c":3.82,"h":3.86,"l":3.81,"n":62,"o":3.86,"t":"2026-09-25T08:15:00Z","v":25845,"vw":3.8263},{"c":3.82,"h":3.82,"l":3.82,"n":21,"o":3.82,"t":"2026-09-25T08:30:00Z","v":11678,"vw":3.82},{"c":3.8,"h":3.82,"l":3.78,"n":43,"o":3.82,"t":"2026-09-25T08:45:00Z","v":8930,"vw":3.802206},{"c":3.78,"h":3.8,"l":3.76,"n":42,"o":3.8,"t":"2026-09-25T09:00:00Z","v":20553,"vw":3.775077},{"c":3.72,"h":3.78,"l":3.72,"n":57,"o":3.77,"t":"2026-09-25T09:15:00Z","v":14408,"vw":3.76603},{"c":3.74,"h":3.74,"l":3.7,"n":44,"o":3.72,"t":"2026-09-25T09:30:00Z","v":13649,"vw":3.715785},{"c":3.75,"h":3.76,"l":3.7398,"n":38,"o":3.7398,"t":"2026-09-25T09:45:00Z","v":8976,"vw":3.746937},{"c":3.77,"h":3.79,"l":3.76,"n":49,"o":3.76,"t":"2026-09-25T10:00:00Z","v":10644,"vw":3.780143},{"c":3.72,"h":3.78,"l":3.72,"n":46,"o":3.775,"t":"2026-09-25T10:15:00Z","v":16102,"vw":3.756363},{"c":3.72,"h":3.74,"l":3.71,"n":53,"o":3.73,"t":"2026-09-25T10:30:00Z","v":15490,"vw":3.727051},{"c":3.71,"h":3.72,"l":3.7,"n":52,"o":3.72,"t":"2026-09-25T10:45:00Z","v":19001,"vw":3.709698},{"c":3.64,"h":3.73,"l":3.64,"n":132,"o":3.72,"t":"2026-09-25T11:00:00Z","v":47453,"vw":3.686129},{"c":3.69,"h":3.69,"l":3.64,"n":96,"o":3.64,"t":"2026-09-25T11:15:00Z","v":57794,"vw":3.671926},{"c":3.72,"h":3.72,"l":3.67,"n":67,"o":3.69,"t":"2026-09-25T11:30:00Z","v":28538,"vw":3.701704},{"c":3.72,"h":3.73,"l":3.71,"n":59,"o":3.715,"t":"2026-09-25T11:45:00Z","v":25674,"vw":3.719398},{"c":3.74,"h":3.77,"l":3.7,"n":276,"o":3.72,"t":"2026-09-25T12:00:00Z","v":154687,"vw":3.73014},{"c":3.74,"h":3.81,"l":3.74,"n":203,"o":3.75,"t":"2026-09-25T12:15:00Z","v":122635,"vw":3.781251},{"c":3.74,"h":3.75,"l":3.72,"n":218,"o":3.74,"t":"2026-09-25T12:30:00Z","v":147180,"vw":3.733697},{"c":3.74,"h":3.75,"l":3.72,"n":180,"o":3.745,"t":"2026-09-25T12:45:00Z","v":76689,"vw":3.736896},{"c":3.74,"h":3.75,"l":3.72,"n":45,"o":3.74,"t":"2026-09-25T13:00:00Z","v":16549,"vw":3.736187},{"c":3.75,"h":3.76,"l":3.73,"n":90,"o":3.73,"t":"2026-09-25T13:15:00Z","v":42467,"vw":3.744951},{"c":3.935,"h":3.96,"l":3.73,"n":270,"o":3.76,"t":"2026-09-25T13:30:00Z","v":127287,"vw":3.88396},{"c":3.985,"h":4.02,"l":3.915,"n":167,"o":3.93,"t":"2026-09-25T13:45:00Z","v":119653,"vw":3.973559},{"c":4.03,"h":4.05,"l":3.96,"n":193,"o":3.97,"t":"2026-09-25T14:00:00Z","v":197244,"vw":4.015895},{"c":4.04,"h":4.06,"l":3.995,"n":188,"o":4.04,"t":"2026-09-25T14:15:00Z","v":209098,"vw":4.029969},{"c":4.0267,"h":4.05,"l":3.975,"n":94,"o":4.0401,"t":"2026-09-25T14:30:00Z","v":105406,"vw":4.009902},{"c":3.97,"h":4.03,"l":3.9601,"n":163,"o":4.02,"t":"2026-09-25T14:45:00Z","v":222692,"vw":3.989621},{"c":3.94,"h":3.975,"l":3.94,"n":84,"o":3.96,"t":"2026-09-25T15:00:00Z","v":132591,"vw":3.955742},{"c":3.9899,"h":3.99,"l":3.94,"n":68,"o":3.94,"t":"2026-09-25T15:15:00Z","v":116598,"vw":3.975717},{"c":4.06,"h":4.06,"l":3.96,"n":177,"o":3.98,"t":"2026-09-25T15:30:00Z","v":290712,"vw":4.005741},{"c":3.99,"h":4.1277,"l":3.99,"n":104,"o":4.06,"t":"2026-09-25T15:45:00Z","v":187252,"vw":4.088},{"c":3.98,"h":4.0099,"l":3.97,"n":101,"o":4.0045,"t":"2026-09-25T16:00:00Z","v":106511,"vw":3.987563},{"c":3.96,"h":3.975,"l":3.937,"n":47,"o":3.965,"t":"2026-09-25T16:15:00Z","v":57070,"vw":3.955766},{"c":3.9801,"h":4.01,"l":3.97,"n":76,"o":3.97,"t":"2026-09-25T16:30:00Z","v":83749,"vw":3.984213},{"c":4.01,"h":4.02,"l":3.98,"n":54,"o":3.985,"t":"2026-09-25T16:45:00Z","v":54318,"vw":3.995891},{"c":3.985,"h":4.0151,"l":3.985,"n":37,"o":4.01,"t":"2026-09-25T17:00:00Z","v":50066,"vw":4.003172},{"c":4.01,"h":4.01,"l":3.975,"n":34,"o":3.98,"t":"2026-09-25T17:15:00Z","v":23807,"vw":3.989339},{"c":3.9745,"h":4.02,"l":3.9745,"n":43,"o":4.02,"t":"2026-09-25T17:30:00Z","v":75380,"vw":4.000601},{"c":4,"h":4.0101,"l":3.975,"n":36,"o":3.975,"t":"2026-09-25T17:45:00Z","v":55383,"vw":4.00033},{"c":3.9861,"h":4.0112,"l":3.9861,"n":39,"o":4,"t":"2026-09-25T18:00:00Z","v":51275,"vw":4.008223},{"c":3.95,"h":3.98,"l":3.94,"n":101,"o":3.98,"t":"2026-09-25T18:15:00Z","v":69940,"vw":3.964208},{"c":3.95,"h":3.96,"l":3.9301,"n":41,"o":3.937,"t":"2026-09-25T18:30:00Z","v":121756,"vw":3.94771},{"c":3.97,"h":3.9737,"l":3.94,"n":115,"o":3.94,"t":"2026-09-25T18:45:00Z","v":129975,"vw":3.969058},{"c":3.95,"h":3.975,"l":3.95,"n":50,"o":3.97,"t":"2026-09-25T19:00:00Z","v":35232,"vw":3.963476},{"c":3.95,"h":3.9599,"l":3.9301,"n":53,"o":3.95,"t":"2026-09-25T19:15:00Z","v":357631,"vw":3.935747},{"c":3.95,"h":3.96,"l":3.935,"n":89,"o":3.96,"t":"2026-09-25T19:30:00Z","v":64370,"vw":3.947391},{"c":3.97,"h":3.9763,"l":3.925,"n":113,"o":3.935,"t":"2026-09-25T19:45:00Z","v":150527,"vw":3.957538},{"c":3.99,"h":3.99,"l":3.96,"n":9,"o":3.97,"t":"2026-09-25T20:00:00Z","v":6846,"vw":3.976351},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-09-25T20:15:00Z","v":8250,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-25T20:30:00Z","v":500,"vw":3.97},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-25T21:00:00Z","v":13500,"vw":4.02},{"c":3.981,"h":4,"l":3.981,"n":3,"o":4,"t":"2026-09-25T21:15:00Z","v":13500,"vw":3.983061},{"c":3.99,"h":3.99,"l":3.98,"n":3,"o":3.98,"t":"2026-09-25T21:45:00Z","v":1500,"vw":3.986667},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-25T22:00:00Z","v":350,"vw":3.98},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-09-25T22:30:00Z","v":1580,"vw":3.976667},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-25T22:45:00Z","v":1000,"vw":3.95},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-25T23:00:00Z","v":1000,"vw":3.99},{"c":3.9502,"h":3.9502,"l":3.95,"n":3,"o":3.95,"t":"2026-09-25T23:15:00Z","v":3000,"vw":3.950067},{"c":3.94,"h":3.98,"l":3.94,"n":8,"o":3.9408,"t":"2026-09-25T23:45:00Z","v":8050,"vw":3.952},{"c":4.18,"h":4.21,"l":4.11,"n":219,"o":4.12,"t":"2026-09-28T08:00:00Z","v":92260,"vw":4.172139},{"c":4.18,"h":4.2,"l":4.17,"n":67,"o":4.17,"t":"2026-09-28T08:15:00Z","v":22623,"vw":4.19108},{"c":4.21,"h":4.21,"l":4.17,"n":59,"o":4.18,"t":"2026-09-28T08:30:00Z","v":18891,"vw":4.204678},{"c":4.19,"h":4.21,"l":4.18,"n":68,"o":4.21,"t":"2026-09-28T08:45:00Z","v":15370,"vw":4.192338},{"c":4.2,"h":4.24,"l":4.17,"n":91,"o":4.18,"t":"2026-09-28T09:00:00Z","v":20046,"vw":4.213015},{"c":4.19,"h":4.2,"l":4.18,"n":81,"o":4.19,"t":"2026-09-28T09:15:00Z","v":23685,"vw":4.188733},{"c":4.23,"h":4.23,"l":4.18,"n":47,"o":4.18,"t":"2026-09-28T09:30:00Z","v":12962,"vw":4.207304},{"c":4.22,"h":4.23,"l":4.21,"n":19,"o":4.22,"t":"2026-09-28T09:45:00Z","v":5307,"vw":4.217451},{"c":4.19,"h":4.21,"l":4.18,"n":60,"o":4.21,"t":"2026-09-28T10:00:00Z","v":15864,"vw":4.189218},{"c":4.17,"h":4.19,"l":4.17,"n":42,"o":4.19,"t":"2026-09-28T10:15:00Z","v":28242,"vw":4.181364},{"c":4.16,"h":4.18,"l":4.16,"n":19,"o":4.16,"t":"2026-09-28T10:30:00Z","v":7085,"vw":4.173128},{"c":4.15,"h":4.15,"l":4.13,"n":32,"o":4.15,"t":"2026-09-28T10:45:00Z","v":13563,"vw":4.143444},{"c":4.14,"h":4.15,"l":4.12,"n":75,"o":4.15,"t":"2026-09-28T11:00:00Z","v":32001,"vw":4.133525},{"c":4.1192,"h":4.14,"l":4.11,"n":43,"o":4.14,"t":"2026-09-28T11:15:00Z","v":43331,"vw":4.128285},{"c":4.08,"h":4.12,"l":4.0785,"n":117,"o":4.11,"t":"2026-09-28T11:30:00Z","v":80163,"vw":4.097426},{"c":4.09,"h":4.1,"l":4.09,"n":42,"o":4.09,"t":"2026-09-28T11:45:00Z","v":16237,"vw":4.094668},{"c":4.03,"h":4.1,"l":4,"n":166,"o":4.09,"t":"2026-09-28T12:00:00Z","v":98084,"vw":4.040898},{"c":4.01,"h":4.04,"l":4,"n":113,"o":4.04,"t":"2026-09-28T12:15:00Z","v":61553,"vw":4.015807},{"c":4.04,"h":4.06,"l":4.02,"n":99,"o":4.03,"t":"2026-09-28T12:30:00Z","v":61415,"vw":4.050494},{"c":4.02,"h":4.04,"l":4.01,"n":55,"o":4.03,"t":"2026-09-28T12:45:00Z","v":25354,"vw":4.021408},{"c":4.06,"h":4.07,"l":4.03,"n":30,"o":4.03,"t":"2026-09-28T13:00:00Z","v":13330,"vw":4.060311},{"c":4.07,"h":4.07,"l":4.01,"n":242,"o":4.06,"t":"2026-09-28T13:15:00Z","v":49538,"vw":4.056849},{"c":3.91,"h":4.07,"l":3.8844,"n":252,"o":4.05,"t":"2026-09-28T13:30:00Z","v":162547,"vw":3.98158},{"c":3.91,"h":4.0099,"l":3.895,"n":169,"o":3.917,"t":"2026-09-28T13:45:00Z","v":195787,"vw":3.969104},{"c":4.01,"h":4.01,"l":3.9199,"n":166,"o":3.92,"t":"2026-09-28T14:00:00Z","v":225721,"vw":3.988617},{"c":4.0299,"h":4.05,"l":3.98,"n":108,"o":4.01,"t":"2026-09-28T14:15:00Z","v":110979,"vw":4.009562},{"c":4.115,"h":4.119,"l":4.02,"n":122,"o":4.03,"t":"2026-09-28T14:30:00Z","v":98438,"vw":4.061174},{"c":4.0801,"h":4.1306,"l":4.0794,"n":101,"o":4.1099,"t":"2026-09-28T14:45:00Z","v":56559,"vw":4.107458},{"c":4.06,"h":4.09,"l":4.0257,"n":184,"o":4.082,"t":"2026-09-28T15:00:00Z","v":157232,"vw":4.063018},{"c":4.04,"h":4.085,"l":4.0207,"n":76,"o":4.065,"t":"2026-09-28T15:15:00Z","v":53522,"vw":4.052894},{"c":4.06,"h":4.06,"l":4.03,"n":42,"o":4.04,"t":"2026-09-28T15:30:00Z","v":41895,"vw":4.048009},{"c":3.995,"h":4.06,"l":3.995,"n":40,"o":4.0586,"t":"2026-09-28T15:45:00Z","v":47986,"vw":4.021015},{"c":4.05,"h":4.05,"l":3.985,"n":39,"o":3.99,"t":"2026-09-28T16:00:00Z","v":25272,"vw":4.026809},{"c":3.9066,"h":4.0407,"l":3.8868,"n":185,"o":4.0407,"t":"2026-09-28T16:15:00Z","v":265046,"vw":3.961663},{"c":4,"h":4,"l":3.9,"n":101,"o":3.9,"t":"2026-09-28T16:30:00Z","v":134072,"vw":3.935583},{"c":3.9876,"h":4.0106,"l":3.9833,"n":44,"o":3.99,"t":"2026-09-28T16:45:00Z","v":32201,"vw":3.994802},{"c":3.9,"h":4.01,"l":3.895,"n":116,"o":4,"t":"2026-09-28T17:00:00Z","v":101095,"vw":3.972159},{"c":3.93,"h":3.9399,"l":3.86,"n":152,"o":3.8999,"t":"2026-09-28T17:15:00Z","v":192143,"vw":3.88129},{"c":3.8802,"h":3.935,"l":3.88,"n":47,"o":3.925,"t":"2026-09-28T17:30:00Z","v":38935,"vw":3.919392},{"c":3.86,"h":3.9,"l":3.86,"n":45,"o":3.885,"t":"2026-09-28T17:45:00Z","v":36514,"vw":3.874812},{"c":3.91,"h":3.91,"l":3.855,"n":110,"o":3.87,"t":"2026-09-28T18:00:00Z","v":104923,"vw":3.878887},{"c":3.95,"h":3.955,"l":3.9,"n":70,"o":3.91,"t":"2026-09-28T18:15:00Z","v":64698,"vw":3.943158},{"c":4,"h":4.0001,"l":3.95,"n":63,"o":3.95,"t":"2026-09-28T18:30:00Z","v":30934,"vw":3.982353},{"c":3.99,"h":4.005,"l":3.98,"n":70,"o":4,"t":"2026-09-28T18:45:00Z","v":104689,"vw":3.988411},{"c":4.045,"h":4.06,"l":4.01,"n":46,"o":4.01,"t":"2026-09-28T19:00:00Z","v":27175,"vw":4.038788},{"c":4.12,"h":4.128,"l":4.06,"n":94,"o":4.06,"t":"2026-09-28T19:15:00Z","v":107662,"vw":4.09792},{"c":4.17,"h":4.19,"l":4.12,"n":121,"o":4.12,"t":"2026-09-28T19:30:00Z","v":119034,"vw":4.159292},{"c":4.16,"h":4.185,"l":4.135,"n":99,"o":4.16,"t":"2026-09-28T19:45:00Z","v":101928,"vw":4.1589},{"c":4.13,"h":4.17,"l":4.12,"n":24,"o":4.17,"t":"2026-09-28T20:00:00Z","v":9824,"vw":4.134903},{"c":4.1385,"h":4.14,"l":4.1327,"n":7,"o":4.14,"t":"2026-09-28T20:15:00Z","v":1446,"vw":4.139024},{"c":4.159,"h":4.16,"l":4.14,"n":3,"o":4.16,"t":"2026-09-28T20:30:00Z","v":4500,"vw":4.148578},{"c":4.1592,"h":4.1592,"l":4.1592,"n":1,"o":4.1592,"t":"2026-09-28T20:45:00Z","v":914,"vw":4.1592},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-28T21:30:00Z","v":1800,"vw":4.1},{"c":4.15,"h":4.15,"l":4.11,"n":6,"o":4.1391,"t":"2026-09-28T21:45:00Z","v":2010,"vw":4.132102},{"c":4.1856,"h":4.19,"l":4.16,"n":16,"o":4.16,"t":"2026-09-28T22:00:00Z","v":18250,"vw":4.17669},{"c":4.142,"h":4.142,"l":4.142,"n":4,"o":4.142,"t":"2026-09-28T22:30:00Z","v":6253,"vw":4.142},{"c":4.1301,"h":4.1301,"l":4.13,"n":2,"o":4.13,"t":"2026-09-28T22:45:00Z","v":3373,"vw":4.130007},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-28T23:00:00Z","v":1500,"vw":4.15},{"c":4.14,"h":4.15,"l":4.14,"n":20,"o":4.15,"t":"2026-09-28T23:45:00Z","v":1610,"vw":4.145556},{"c":3.97,"h":4.21,"l":3.94,"n":148,"o":4.04,"t":"2026-09-29T08:00:00Z","v":51623,"vw":4.027779},{"c":3.92,"h":3.965,"l":3.88,"n":262,"o":3.965,"t":"2026-09-29T08:15:00Z","v":75370,"vw":3.929019},{"c":3.96,"h":3.97,"l":3.93,"n":58,"o":3.93,"t":"2026-09-29T08:30:00Z","v":11831,"vw":3.959621},{"c":3.97,"h":3.98,"l":3.96,"n":48,"o":3.97,"t":"2026-09-29T08:45:00Z","v":14258,"vw":3.969896},{"c":4,"h":4.005,"l":3.97,"n":33,"o":3.97,"t":"2026-09-29T09:00:00Z","v":9202,"vw":3.98834},{"c":3.99,"h":4.01,"l":3.99,"n":15,"o":4.005,"t":"2026-09-29T09:15:00Z","v":7184,"vw":3.996108},{"c":3.94,"h":3.99,"l":3.94,"n":99,"o":3.99,"t":"2026-09-29T09:30:00Z","v":26694,"vw":3.972369},{"c":3.93,"h":3.95,"l":3.91,"n":66,"o":3.94,"t":"2026-09-29T09:45:00Z","v":20890,"vw":3.927375},{"c":3.94,"h":3.95,"l":3.93,"n":42,"o":3.93,"t":"2026-09-29T10:00:00Z","v":12475,"vw":3.93384},{"c":3.95,"h":3.96,"l":3.93,"n":23,"o":3.93,"t":"2026-09-29T10:15:00Z","v":9450,"vw":3.945714},{"c":3.96,"h":3.97,"l":3.95,"n":63,"o":3.95,"t":"2026-09-29T10:30:00Z","v":16308,"vw":3.952869},{"c":3.96,"h":3.98,"l":3.96,"n":22,"o":3.97,"t":"2026-09-29T10:45:00Z","v":15293,"vw":3.967426},{"c":3.98,"h":4,"l":3.96,"n":107,"o":3.96,"t":"2026-09-29T11:00:00Z","v":27925,"vw":3.974441},{"c":3.98,"h":3.99,"l":3.97,"n":25,"o":3.98,"t":"2026-09-29T11:15:00Z","v":13367,"vw":3.980899},{"c":3.95,"h":3.98,"l":3.91,"n":71,"o":3.98,"t":"2026-09-29T11:30:00Z","v":52859,"vw":3.930401},{"c":3.93,"h":3.95,"l":3.91,"n":119,"o":3.94,"t":"2026-09-29T11:45:00Z","v":55955,"vw":3.933647},{"c":3.93,"h":3.94,"l":3.92,"n":30,"o":3.94,"t":"2026-09-29T12:00:00Z","v":15674,"vw":3.927564},{"c":3.93,"h":3.93,"l":3.88,"n":83,"o":3.92,"t":"2026-09-29T12:15:00Z","v":30786,"vw":3.906568},{"c":3.9,"h":3.91,"l":3.87,"n":85,"o":3.9,"t":"2026-09-29T12:30:00Z","v":26087,"vw":3.891002},{"c":3.8995,"h":3.91,"l":3.89,"n":47,"o":3.91,"t":"2026-09-29T12:45:00Z","v":20262,"vw":3.903965},{"c":3.9,"h":3.91,"l":3.88,"n":47,"o":3.89,"t":"2026-09-29T13:00:00Z","v":16053,"vw":3.8955},{"c":3.85,"h":3.91,"l":3.85,"n":119,"o":3.9,"t":"2026-09-29T13:15:00Z","v":47251,"vw":3.892548},{"c":4.0221,"h":4.085,"l":3.84,"n":470,"o":3.86,"t":"2026-09-29T13:30:00Z","v":317013,"vw":4.012363},{"c":4.07,"h":4.07,"l":3.9901,"n":195,"o":4,"t":"2026-09-29T13:45:00Z","v":156815,"vw":4.033176},{"c":4.09,"h":4.11,"l":4.035,"n":113,"o":4.06,"t":"2026-09-29T14:00:00Z","v":96872,"vw":4.07776},{"c":4.1002,"h":4.1499,"l":4.075,"n":152,"o":4.1,"t":"2026-09-29T14:15:00Z","v":157852,"vw":4.108611},{"c":4.12,"h":4.15,"l":4.0801,"n":92,"o":4.11,"t":"2026-09-29T14:30:00Z","v":83400,"vw":4.125297},{"c":4.1301,"h":4.16,"l":4.115,"n":82,"o":4.12,"t":"2026-09-29T14:45:00Z","v":56638,"vw":4.143006},{"c":4.1806,"h":4.2041,"l":4.1534,"n":61,"o":4.1599,"t":"2026-09-29T15:00:00Z","v":44904,"vw":4.173292},{"c":4.295,"h":4.31,"l":4.1699,"n":156,"o":4.17,"t":"2026-09-29T15:15:00Z","v":220149,"vw":4.276448},{"c":4.2699,"h":4.29,"l":4.25,"n":83,"o":4.285,"t":"2026-09-29T15:30:00Z","v":48115,"vw":4.267921},{"c":4.2599,"h":4.2699,"l":4.23,"n":119,"o":4.26,"t":"2026-09-29T15:45:00Z","v":169386,"vw":4.250119},{"c":4.2671,"h":4.2701,"l":4.235,"n":69,"o":4.2501,"t":"2026-09-29T16:00:00Z","v":37171,"vw":4.252677},{"c":4.231,"h":4.2501,"l":4.22,"n":38,"o":4.2499,"t":"2026-09-29T16:15:00Z","v":24352,"vw":4.238417},{"c":4.275,"h":4.275,"l":4.24,"n":33,"o":4.24,"t":"2026-09-29T16:30:00Z","v":42534,"vw":4.250057},{"c":4.272,"h":4.3,"l":4.26,"n":13,"o":4.28,"t":"2026-09-29T16:45:00Z","v":8998,"vw":4.274533},{"c":4.25,"h":4.27,"l":4.25,"n":20,"o":4.265,"t":"2026-09-29T17:00:00Z","v":28419,"vw":4.25789},{"c":4.22,"h":4.25,"l":4.22,"n":41,"o":4.25,"t":"2026-09-29T17:15:00Z","v":20999,"vw":4.237944},{"c":4.255,"h":4.2595,"l":4.21,"n":29,"o":4.2201,"t":"2026-09-29T17:30:00Z","v":43139,"vw":4.241609},{"c":4.275,"h":4.29,"l":4.2415,"n":48,"o":4.245,"t":"2026-09-29T17:45:00Z","v":156485,"vw":4.259651},{"c":4.245,"h":4.27,"l":4.225,"n":86,"o":4.27,"t":"2026-09-29T18:00:00Z","v":81802,"vw":4.253173},{"c":4.25,"h":4.25,"l":4.23,"n":31,"o":4.235,"t":"2026-09-29T18:15:00Z","v":35301,"vw":4.237869},{"c":4.19,"h":4.262,"l":4.185,"n":56,"o":4.245,"t":"2026-09-29T18:30:00Z","v":86808,"vw":4.218482},{"c":4.2,"h":4.21,"l":4.1729,"n":43,"o":4.2,"t":"2026-09-29T18:45:00Z","v":22797,"vw":4.196176},{"c":4.17,"h":4.2,"l":4.17,"n":32,"o":4.2,"t":"2026-09-29T19:00:00Z","v":48505,"vw":4.198437},{"c":4.175,"h":4.1765,"l":4.16,"n":70,"o":4.17,"t":"2026-09-29T19:15:00Z","v":39942,"vw":4.168864},{"c":4.22,"h":4.25,"l":4.17,"n":71,"o":4.1897,"t":"2026-09-29T19:30:00Z","v":106968,"vw":4.214783},{"c":4.19,"h":4.22,"l":4.16,"n":166,"o":4.21,"t":"2026-09-29T19:45:00Z","v":208752,"vw":4.197246},{"c":4.1957,"h":4.2,"l":4.1957,"n":6,"o":4.2,"t":"2026-09-29T20:00:00Z","v":2575,"vw":4.197826},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-29T20:45:00Z","v":4378,"vw":4.16},{"c":4.1954,"h":4.1954,"l":4.17,"n":9,"o":4.17,"t":"2026-09-29T21:00:00Z","v":4157,"vw":4.174876},{"c":4.2,"h":4.2,"l":4.1707,"n":5,"o":4.1707,"t":"2026-09-29T21:15:00Z","v":4489,"vw":4.198915},{"c":4.13,"h":4.21,"l":4.13,"n":2,"o":4.21,"t":"2026-09-29T21:30:00Z","v":3475,"vw":4.204291},{"c":4.21,"h":4.21,"l":4.2085,"n":2,"o":4.2085,"t":"2026-09-29T21:45:00Z","v":14150,"vw":4.209751},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-29T22:00:00Z","v":2350,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-29T22:15:00Z","v":252,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-09-29T23:00:00Z","v":511,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-29T23:30:00Z","v":100,"vw":4.19},{"c":4.166,"h":4.166,"l":4.166,"n":2,"o":4.166,"t":"2026-09-29T23:45:00Z","v":2200,"vw":4.166},{"c":4.245,"h":4.26,"l":4.19,"n":53,"o":4.24,"t":"2026-09-30T08:00:00Z","v":19023,"vw":4.22916},{"c":4.24,"h":4.25,"l":4.23,"n":70,"o":4.24,"t":"2026-09-30T08:15:00Z","v":22778,"vw":4.235385},{"c":4.24,"h":4.25,"l":4.23,"n":75,"o":4.25,"t":"2026-09-30T08:30:00Z","v":25153,"vw":4.246956},{"c":4.22,"h":4.23,"l":4.22,"n":51,"o":4.225,"t":"2026-09-30T08:45:00Z","v":13084,"vw":4.222414},{"c":4.195,"h":4.23,"l":4.195,"n":18,"o":4.23,"t":"2026-09-30T09:00:00Z","v":5418,"vw":4.202174},{"c":4.18,"h":4.19,"l":4.175,"n":7,"o":4.19,"t":"2026-09-30T09:15:00Z","v":4678,"vw":4.180808},{"c":4.16,"h":4.17,"l":4.115,"n":87,"o":4.16,"t":"2026-09-30T09:30:00Z","v":20178,"vw":4.135809},{"c":4.152,"h":4.16,"l":4.15,"n":31,"o":4.16,"t":"2026-09-30T09:45:00Z","v":9347,"vw":4.158476},{"c":4.15,"h":4.15,"l":4.14,"n":24,"o":4.145,"t":"2026-09-30T10:00:00Z","v":8663,"vw":4.148392},{"c":4.14,"h":4.16,"l":4.09,"n":399,"o":4.16,"t":"2026-09-30T10:15:00Z","v":87189,"vw":4.108647},{"c":4.13,"h":4.135,"l":4.09,"n":232,"o":4.13,"t":"2026-09-30T10:30:00Z","v":86113,"vw":4.117951},{"c":4.13,"h":4.14,"l":4.12,"n":28,"o":4.13,"t":"2026-09-30T10:45:00Z","v":13603,"vw":4.131195},{"c":4.16,"h":4.17,"l":4.14,"n":79,"o":4.14,"t":"2026-09-30T11:00:00Z","v":25695,"vw":4.164291},{"c":4.15,"h":4.18,"l":4.14,"n":52,"o":4.16,"t":"2026-09-30T11:15:00Z","v":17514,"vw":4.164833},{"c":4.13,"h":4.16,"l":4.125,"n":24,"o":4.16,"t":"2026-09-30T11:30:00Z","v":10351,"vw":4.141083},{"c":4.12,"h":4.13,"l":4.11,"n":58,"o":4.12,"t":"2026-09-30T11:45:00Z","v":18962,"vw":4.12407},{"c":4.13,"h":4.15,"l":4.12,"n":41,"o":4.12,"t":"2026-09-30T12:00:00Z","v":19106,"vw":4.130681},{"c":4.135,"h":4.15,"l":4.13,"n":83,"o":4.14,"t":"2026-09-30T12:15:00Z","v":33890,"vw":4.136419},{"c":3.96,"h":4.1,"l":3.955,"n":314,"o":4.1,"t":"2026-09-30T12:30:00Z","v":198823,"vw":4.001364},{"c":3.96,"h":4,"l":3.93,"n":233,"o":3.96,"t":"2026-09-30T12:45:00Z","v":136923,"vw":3.954606},{"c":3.97,"h":3.97,"l":3.93,"n":202,"o":3.955,"t":"2026-09-30T13:00:00Z","v":119562,"vw":3.952479},{"c":4,"h":4,"l":3.95,"n":323,"o":3.96,"t":"2026-09-30T13:15:00Z","v":142108,"vw":3.981136},{"c":4.1203,"h":4.24,"l":3.81,"n":1347,"o":3.99,"t":"2026-09-30T13:30:00Z","v":635126,"vw":4.071687},{"c":4.11,"h":4.1729,"l":4.1039,"n":769,"o":4.13,"t":"2026-09-30T13:45:00Z","v":455597,"vw":4.142064},{"c":4.17,"h":4.21,"l":4.1073,"n":634,"o":4.11,"t":"2026-09-30T14:00:00Z","v":453213,"vw":4.162308},{"c":4.265,"h":4.28,"l":4.174,"n":327,"o":4.18,"t":"2026-09-30T14:15:00Z","v":254631,"vw":4.22709},{"c":4.2907,"h":4.345,"l":4.25,"n":394,"o":4.255,"t":"2026-09-30T14:30:00Z","v":327540,"vw":4.299573},{"c":4.2699,"h":4.3002,"l":4.26,"n":265,"o":4.2873,"t":"2026-09-30T14:45:00Z","v":169584,"vw":4.281465},{"c":4.23,"h":4.2927,"l":4.2,"n":289,"o":4.27,"t":"2026-09-30T15:00:00Z","v":205549,"vw":4.248741},{"c":4.22,"h":4.25,"l":4.2,"n":193,"o":4.235,"t":"2026-09-30T15:15:00Z","v":109916,"vw":4.231863},{"c":4.2273,"h":4.23,"l":4.1899,"n":151,"o":4.2299,"t":"2026-09-30T15:30:00Z","v":109741,"vw":4.210542},{"c":4.2301,"h":4.25,"l":4.205,"n":125,"o":4.2299,"t":"2026-09-30T15:45:00Z","v":72841,"vw":4.224367},{"c":4.1798,"h":4.231,"l":4.1627,"n":123,"o":4.23,"t":"2026-09-30T16:00:00Z","v":84999,"vw":4.187958},{"c":4.16,"h":4.1909,"l":4.145,"n":135,"o":4.1809,"t":"2026-09-30T16:15:00Z","v":108030,"vw":4.16098},{"c":4.175,"h":4.2,"l":4.1573,"n":115,"o":4.165,"t":"2026-09-30T16:30:00Z","v":92409,"vw":4.175435},{"c":4.185,"h":4.195,"l":4.15,"n":113,"o":4.17,"t":"2026-09-30T16:45:00Z","v":92807,"vw":4.179646},{"c":4.17,"h":4.18,"l":4.1611,"n":54,"o":4.18,"t":"2026-09-30T17:00:00Z","v":42368,"vw":4.175829},{"c":4.2068,"h":4.225,"l":4.175,"n":91,"o":4.175,"t":"2026-09-30T17:15:00Z","v":87290,"vw":4.193816},{"c":4.22,"h":4.2207,"l":4.1802,"n":104,"o":4.195,"t":"2026-09-30T17:30:00Z","v":57917,"vw":4.201357},{"c":4.23,"h":4.235,"l":4.2,"n":130,"o":4.23,"t":"2026-09-30T17:45:00Z","v":130977,"vw":4.221441},{"c":4.255,"h":4.255,"l":4.22,"n":120,"o":4.225,"t":"2026-09-30T18:00:00Z","v":123373,"vw":4.243195},{"c":4.2651,"h":4.28,"l":4.2503,"n":95,"o":4.255,"t":"2026-09-30T18:15:00Z","v":110127,"vw":4.263887},{"c":4.2173,"h":4.29,"l":4.215,"n":111,"o":4.2698,"t":"2026-09-30T18:30:00Z","v":110827,"vw":4.261821},{"c":4.22,"h":4.235,"l":4.205,"n":89,"o":4.22,"t":"2026-09-30T18:45:00Z","v":71194,"vw":4.212668},{"c":4.24,"h":4.25,"l":4.2173,"n":67,"o":4.23,"t":"2026-09-30T19:00:00Z","v":40617,"vw":4.235487},{"c":4.29,"h":4.29,"l":4.239,"n":83,"o":4.2399,"t":"2026-09-30T19:15:00Z","v":44471,"vw":4.252814},{"c":4.25,"h":4.285,"l":4.2273,"n":97,"o":4.2836,"t":"2026-09-30T19:30:00Z","v":69407,"vw":4.264244},{"c":4.275,"h":4.3,"l":4.25,"n":173,"o":4.25,"t":"2026-09-30T19:45:00Z","v":180159,"vw":4.282578},{"c":4.302,"h":4.305,"l":4.28,"n":88,"o":4.28,"t":"2026-09-30T20:00:00Z","v":71694,"vw":4.298029},{"c":4.27,"h":4.28,"l":4.27,"n":9,"o":4.28,"t":"2026-09-30T20:15:00Z","v":6350,"vw":4.275827},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-30T20:30:00Z","v":3000,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-30T20:45:00Z","v":950,"vw":4.26},{"c":4.274,"h":4.274,"l":4.274,"n":1,"o":4.274,"t":"2026-09-30T21:45:00Z","v":200,"vw":4.274},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-30T22:00:00Z","v":3600,"vw":4.3},{"c":4.2708,"h":4.2746,"l":4.2708,"n":3,"o":4.2717,"t":"2026-09-30T22:15:00Z","v":2722,"vw":4.272009},{"c":4.23,"h":4.27,"l":4.23,"n":27,"o":4.27,"t":"2026-09-30T22:30:00Z","v":42168,"vw":4.23996},{"c":4.27,"h":4.27,"l":4.25,"n":3,"o":4.25,"t":"2026-09-30T22:45:00Z","v":5466,"vw":4.258127},{"c":4.251,"h":4.251,"l":4.25,"n":7,"o":4.25,"t":"2026-09-30T23:30:00Z","v":2555,"vw":4.250861},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-30T23:45:00Z","v":5000,"vw":4.28},{"c":4.2708,"h":4.3,"l":4.1,"n":113,"o":4.24,"t":"2026-10-01T08:00:00Z","v":36872,"vw":4.231814},{"c":4.29,"h":4.29,"l":4.26,"n":17,"o":4.27,"t":"2026-10-01T08:15:00Z","v":3059,"vw":4.274326},{"c":4.25,"h":4.3,"l":4.245,"n":27,"o":4.29,"t":"2026-10-01T08:30:00Z","v":4854,"vw":4.268331},{"c":4.25,"h":4.27,"l":4.24,"n":17,"o":4.26,"t":"2026-10-01T08:45:00Z","v":6780,"vw":4.247869},{"c":4.22,"h":4.24,"l":4.22,"n":10,"o":4.24,"t":"2026-10-01T09:00:00Z","v":2638,"vw":4.23443},{"c":4.2,"h":4.22,"l":4.2,"n":18,"o":4.22,"t":"2026-10-01T09:15:00Z","v":7276,"vw":4.20901},{"c":4.2,"h":4.2,"l":4.19,"n":28,"o":4.19,"t":"2026-10-01T09:30:00Z","v":6315,"vw":4.192786},{"c":4.23,"h":4.23,"l":4.2,"n":16,"o":4.21,"t":"2026-10-01T09:45:00Z","v":2895,"vw":4.214448},{"c":4.24,"h":4.28,"l":4.22,"n":96,"o":4.22,"t":"2026-10-01T10:00:00Z","v":26130,"vw":4.263224},{"c":4.24,"h":4.26,"l":4.23,"n":82,"o":4.25,"t":"2026-10-01T10:15:00Z","v":20883,"vw":4.244858},{"c":4.2,"h":4.24,"l":4.2,"n":12,"o":4.24,"t":"2026-10-01T10:30:00Z","v":3617,"vw":4.220181},{"c":4.17,"h":4.2,"l":4.16,"n":38,"o":4.2,"t":"2026-10-01T10:45:00Z","v":21934,"vw":4.177658},{"c":4.2,"h":4.21,"l":4.17,"n":82,"o":4.18,"t":"2026-10-01T11:00:00Z","v":29448,"vw":4.192036},{"c":4.21,"h":4.23,"l":4.2,"n":45,"o":4.2,"t":"2026-10-01T11:15:00Z","v":16812,"vw":4.217768},{"c":4.19,"h":4.23,"l":4.19,"n":29,"o":4.22,"t":"2026-10-01T11:30:00Z","v":9033,"vw":4.205629},{"c":4.18,"h":4.19,"l":4.17,"n":20,"o":4.18,"t":"2026-10-01T11:45:00Z","v":4777,"vw":4.180322},{"c":4.19,"h":4.19,"l":4.17,"n":30,"o":4.17,"t":"2026-10-01T12:00:00Z","v":12379,"vw":4.182131},{"c":4.19,"h":4.19,"l":4.14,"n":227,"o":4.18,"t":"2026-10-01T12:15:00Z","v":144896,"vw":4.17307},{"c":4.18,"h":4.18,"l":4.15,"n":33,"o":4.18,"t":"2026-10-01T12:30:00Z","v":14501,"vw":4.164936},{"c":4.21,"h":4.22,"l":4.18,"n":93,"o":4.18,"t":"2026-10-01T12:45:00Z","v":33708,"vw":4.198968},{"c":4.25,"h":4.25,"l":4.2,"n":97,"o":4.205,"t":"2026-10-01T13:00:00Z","v":74200,"vw":4.232203},{"c":4.27,"h":4.28,"l":4.23,"n":121,"o":4.25,"t":"2026-10-01T13:15:00Z","v":86680,"vw":4.252649},{"c":4.0563,"h":4.33,"l":4.035,"n":472,"o":4.28,"t":"2026-10-01T13:30:00Z","v":256609,"vw":4.147566},{"c":4.13,"h":4.1497,"l":3.98,"n":526,"o":4.04,"t":"2026-10-01T13:45:00Z","v":323796,"vw":4.087363},{"c":4.23,"h":4.26,"l":4.145,"n":396,"o":4.15,"t":"2026-10-01T14:00:00Z","v":286853,"vw":4.196848},{"c":4.16,"h":4.24,"l":4.149,"n":340,"o":4.23,"t":"2026-10-01T14:15:00Z","v":220906,"vw":4.193484},{"c":4.16,"h":4.18,"l":4.12,"n":221,"o":4.165,"t":"2026-10-01T14:30:00Z","v":120642,"vw":4.152965},{"c":4.2,"h":4.22,"l":4.15,"n":212,"o":4.16,"t":"2026-10-01T14:45:00Z","v":204892,"vw":4.19701},{"c":4.22,"h":4.25,"l":4.19,"n":184,"o":4.2,"t":"2026-10-01T15:00:00Z","v":111220,"vw":4.21639},{"c":4.2,"h":4.22,"l":4.17,"n":140,"o":4.22,"t":"2026-10-01T15:15:00Z","v":178885,"vw":4.184343},{"c":4.285,"h":4.285,"l":4.21,"n":85,"o":4.21,"t":"2026-10-01T15:30:00Z","v":93651,"vw":4.251302},{"c":4.25,"h":4.275,"l":4.23,"n":154,"o":4.275,"t":"2026-10-01T15:45:00Z","v":163025,"vw":4.253618},{"c":4.26,"h":4.27,"l":4.245,"n":58,"o":4.25,"t":"2026-10-01T16:00:00Z","v":59709,"vw":4.256583},{"c":4.27,"h":4.275,"l":4.24,"n":93,"o":4.24,"t":"2026-10-01T16:15:00Z","v":140615,"vw":4.258771},{"c":4.22,"h":4.25,"l":4.18,"n":138,"o":4.25,"t":"2026-10-01T16:30:00Z","v":103200,"vw":4.229895},{"c":4.26,"h":4.275,"l":4.21,"n":97,"o":4.22,"t":"2026-10-01T16:45:00Z","v":100275,"vw":4.239999},{"c":4.195,"h":4.25,"l":4.1827,"n":77,"o":4.25,"t":"2026-10-01T17:00:00Z","v":128001,"vw":4.206361},{"c":4.07,"h":4.19,"l":4.07,"n":116,"o":4.19,"t":"2026-10-01T17:15:00Z","v":111881,"vw":4.116231},{"c":4.15,"h":4.165,"l":4.04,"n":148,"o":4.06,"t":"2026-10-01T17:30:00Z","v":164744,"vw":4.093092},{"c":4.1536,"h":4.18,"l":4.12,"n":77,"o":4.14,"t":"2026-10-01T17:45:00Z","v":131812,"vw":4.148345},{"c":4.21,"h":4.23,"l":4.17,"n":126,"o":4.1799,"t":"2026-10-01T18:00:00Z","v":154825,"vw":4.197978},{"c":4.2229,"h":4.2229,"l":4.19,"n":65,"o":4.21,"t":"2026-10-01T18:15:00Z","v":109021,"vw":4.208781},{"c":4.16,"h":4.225,"l":4.145,"n":51,"o":4.225,"t":"2026-10-01T18:30:00Z","v":34772,"vw":4.169257},{"c":4.165,"h":4.1927,"l":4.165,"n":39,"o":4.17,"t":"2026-10-01T18:45:00Z","v":46018,"vw":4.171315},{"c":4.121,"h":4.17,"l":4.105,"n":84,"o":4.16,"t":"2026-10-01T19:00:00Z","v":75112,"vw":4.132124},{"c":4.22,"h":4.2232,"l":4.1168,"n":71,"o":4.125,"t":"2026-10-01T19:15:00Z","v":61736,"vw":4.168997},{"c":4.18,"h":4.2251,"l":4.17,"n":96,"o":4.22,"t":"2026-10-01T19:30:00Z","v":90840,"vw":4.205748},{"c":4.18,"h":4.2062,"l":4.165,"n":124,"o":4.18,"t":"2026-10-01T19:45:00Z","v":80377,"vw":4.183145},{"c":4.1838,"h":4.1838,"l":4.18,"n":4,"o":4.18,"t":"2026-10-01T20:00:00Z","v":2972,"vw":4.183199},{"c":4.1873,"h":4.1873,"l":4.1873,"n":1,"o":4.1873,"t":"2026-10-01T20:15:00Z","v":400,"vw":4.1873},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-01T20:30:00Z","v":258,"vw":4.19},{"c":4.1726,"h":4.1726,"l":4.1726,"n":1,"o":4.1726,"t":"2026-10-01T21:15:00Z","v":250,"vw":4.1726},{"c":4.1218,"h":4.1218,"l":4.1218,"n":1,"o":4.1218,"t":"2026-10-01T22:00:00Z","v":250,"vw":4.1218},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-01T23:30:00Z","v":1000,"vw":4.15},{"c":4.1285,"h":4.1285,"l":4.1285,"n":1,"o":4.1285,"t":"2026-10-01T23:45:00Z","v":390,"vw":4.1285},{"c":3.955,"h":4.06,"l":3.945,"n":174,"o":3.99,"t":"2026-10-02T08:00:00Z","v":68978,"vw":3.991307},{"c":3.9,"h":3.95,"l":3.87,"n":214,"o":3.95,"t":"2026-10-02T08:15:00Z","v":57690,"vw":3.904422},{"c":3.9,"h":3.915,"l":3.88,"n":75,"o":3.89,"t":"2026-10-02T08:30:00Z","v":22289,"vw":3.892734},{"c":3.915,"h":3.92,"l":3.9,"n":27,"o":3.9,"t":"2026-10-02T08:45:00Z","v":10780,"vw":3.902962},{"c":3.9,"h":3.93,"l":3.9,"n":33,"o":3.92,"t":"2026-10-02T09:00:00Z","v":12378,"vw":3.915573},{"c":3.93,"h":3.94,"l":3.89,"n":38,"o":3.899,"t":"2026-10-02T09:15:00Z","v":20019,"vw":3.916729},{"c":3.92,"h":3.95,"l":3.91,"n":105,"o":3.94,"t":"2026-10-02T09:30:00Z","v":41052,"vw":3.927792},{"c":3.92,"h":3.94,"l":3.905,"n":51,"o":3.92,"t":"2026-10-02T09:45:00Z","v":13559,"vw":3.924226},{"c":3.94,"h":3.94,"l":3.91,"n":44,"o":3.92,"t":"2026-10-02T10:00:00Z","v":11272,"vw":3.921055},{"c":3.93,"h":3.965,"l":3.93,"n":135,"o":3.945,"t":"2026-10-02T10:15:00Z","v":55027,"vw":3.949567},{"c":3.91,"h":3.94,"l":3.9,"n":52,"o":3.93,"t":"2026-10-02T10:30:00Z","v":15855,"vw":3.920111},{"c":3.92,"h":3.94,"l":3.92,"n":13,"o":3.92,"t":"2026-10-02T10:45:00Z","v":4371,"vw":3.926678},{"c":3.92,"h":3.94,"l":3.9,"n":111,"o":3.93,"t":"2026-10-02T11:00:00Z","v":57676,"vw":3.923039},{"c":3.93,"h":3.93,"l":3.9,"n":37,"o":3.91,"t":"2026-10-02T11:15:00Z","v":11634,"vw":3.918802},{"c":3.94,"h":3.94,"l":3.91,"n":79,"o":3.93,"t":"2026-10-02T11:30:00Z","v":52349,"vw":3.923688},{"c":3.93,"h":3.95,"l":3.93,"n":47,"o":3.95,"t":"2026-10-02T11:45:00Z","v":26862,"vw":3.93678},{"c":3.96,"h":3.96,"l":3.93,"n":52,"o":3.9487,"t":"2026-10-02T12:00:00Z","v":21993,"vw":3.952755},{"c":3.97,"h":3.97,"l":3.92,"n":88,"o":3.95,"t":"2026-10-02T12:15:00Z","v":36386,"vw":3.941411},{"c":3.9398,"h":3.95,"l":3.845,"n":251,"o":3.92,"t":"2026-10-02T12:30:00Z","v":134390,"vw":3.900257},{"c":3.9,"h":3.95,"l":3.89,"n":125,"o":3.94,"t":"2026-10-02T12:45:00Z","v":66195,"vw":3.906796},{"c":3.88,"h":3.89,"l":3.85,"n":171,"o":3.89,"t":"2026-10-02T13:00:00Z","v":140272,"vw":3.875791},{"c":3.91,"h":3.91,"l":3.88,"n":110,"o":3.9,"t":"2026-10-02T13:15:00Z","v":62773,"vw":3.897316},{"c":3.8,"h":3.92,"l":3.73,"n":652,"o":3.91,"t":"2026-10-02T13:30:00Z","v":398568,"vw":3.786619},{"c":4.04,"h":4.045,"l":3.775,"n":528,"o":3.79,"t":"2026-10-02T13:45:00Z","v":529811,"vw":3.94817},{"c":4.11,"h":4.12,"l":4.02,"n":314,"o":4.04,"t":"2026-10-02T14:00:00Z","v":468052,"vw":4.04739},{"c":4.155,"h":4.155,"l":4.08,"n":186,"o":4.11,"t":"2026-10-02T14:15:00Z","v":152029,"vw":4.10911},{"c":4.115,"h":4.1988,"l":4.0903,"n":147,"o":4.1594,"t":"2026-10-02T14:30:00Z","v":112185,"vw":4.170175},{"c":4.18,"h":4.18,"l":4.065,"n":102,"o":4.1,"t":"2026-10-02T14:45:00Z","v":97313,"vw":4.141047},{"c":4.16,"h":4.219,"l":4.16,"n":98,"o":4.17,"t":"2026-10-02T15:00:00Z","v":113103,"vw":4.184658},{"c":4.22,"h":4.24,"l":4.14,"n":48,"o":4.15,"t":"2026-10-02T15:15:00Z","v":62212,"vw":4.167088},{"c":4.3,"h":4.3001,"l":4.215,"n":270,"o":4.215,"t":"2026-10-02T15:30:00Z","v":164333,"vw":4.253273},{"c":4.26,"h":4.32,"l":4.26,"n":90,"o":4.305,"t":"2026-10-02T15:45:00Z","v":50081,"vw":4.295919},{"c":4.2573,"h":4.2573,"l":4.22,"n":48,"o":4.25,"t":"2026-10-02T16:00:00Z","v":44486,"vw":4.24044},{"c":4.24,"h":4.25,"l":4.22,"n":38,"o":4.25,"t":"2026-10-02T16:15:00Z","v":32174,"vw":4.232796},{"c":4.25,"h":4.25,"l":4.2103,"n":46,"o":4.23,"t":"2026-10-02T16:30:00Z","v":34528,"vw":4.225729},{"c":4.2397,"h":4.25,"l":4.2301,"n":17,"o":4.235,"t":"2026-10-02T16:45:00Z","v":8397,"vw":4.241926},{"c":4.27,"h":4.27,"l":4.22,"n":47,"o":4.2371,"t":"2026-10-02T17:00:00Z","v":39327,"vw":4.236297},{"c":4.315,"h":4.329,"l":4.27,"n":55,"o":4.27,"t":"2026-10-02T17:15:00Z","v":27297,"vw":4.297565},{"c":4.32,"h":4.3273,"l":4.275,"n":51,"o":4.32,"t":"2026-10-02T17:30:00Z","v":24609,"vw":4.3075},{"c":4.31,"h":4.33,"l":4.3,"n":54,"o":4.32,"t":"2026-10-02T17:45:00Z","v":31070,"vw":4.314654},{"c":4.3018,"h":4.31,"l":4.29,"n":30,"o":4.31,"t":"2026-10-02T18:00:00Z","v":47192,"vw":4.305163},{"c":4.345,"h":4.3485,"l":4.305,"n":38,"o":4.305,"t":"2026-10-02T18:15:00Z","v":35851,"vw":4.334267},{"c":4.379,"h":4.4,"l":4.34,"n":55,"o":4.34,"t":"2026-10-02T18:30:00Z","v":66227,"vw":4.360551},{"c":4.365,"h":4.39,"l":4.365,"n":55,"o":4.375,"t":"2026-10-02T18:45:00Z","v":50525,"vw":4.377313},{"c":4.4,"h":4.41,"l":4.37,"n":34,"o":4.375,"t":"2026-10-02T19:00:00Z","v":23377,"vw":4.388571},{"c":4.35,"h":4.43,"l":4.34,"n":53,"o":4.4,"t":"2026-10-02T19:15:00Z","v":27315,"vw":4.368531},{"c":4.32,"h":4.34,"l":4.3,"n":79,"o":4.34,"t":"2026-10-02T19:30:00Z","v":32711,"vw":4.311698},{"c":4.33,"h":4.34,"l":4.31,"n":94,"o":4.315,"t":"2026-10-02T19:45:00Z","v":178140,"vw":4.321062},{"c":4.35,"h":4.35,"l":4.25,"n":12,"o":4.33,"t":"2026-10-02T20:00:00Z","v":6842,"vw":4.331417},{"c":4.33,"h":4.36,"l":4.33,"n":7,"o":4.36,"t":"2026-10-02T20:15:00Z","v":3300,"vw":4.332727},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-02T20:45:00Z","v":1200,"vw":4.34},{"c":4.3104,"h":4.33,"l":4.3104,"n":3,"o":4.33,"t":"2026-10-02T21:00:00Z","v":1417,"vw":4.326542},{"c":4.29,"h":4.29,"l":4.29,"n":6,"o":4.29,"t":"2026-10-02T22:45:00Z","v":1200,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-02T23:00:00Z","v":1000,"vw":4.28},{"c":4.2302,"h":4.2302,"l":4.2302,"n":1,"o":4.2302,"t":"2026-10-02T23:15:00Z","v":1008,"vw":4.2302},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-02T23:30:00Z","v":500,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-02T23:45:00Z","v":500,"vw":4.3},{"c":4.09,"h":4.23,"l":4.09,"n":65,"o":4.23,"t":"2026-10-05T08:00:00Z","v":42225,"vw":4.141504},{"c":4.08,"h":4.12,"l":4.08,"n":9,"o":4.1,"t":"2026-10-05T08:15:00Z","v":2138,"vw":4.094398},{"c":4.13,"h":4.135,"l":4.09,"n":19,"o":4.09,"t":"2026-10-05T08:30:00Z","v":4324,"vw":4.126362},{"c":4.13,"h":4.16,"l":4.13,"n":34,"o":4.14,"t":"2026-10-05T08:45:00Z","v":8150,"vw":4.146151},{"c":4.13,"h":4.13,"l":4.12,"n":10,"o":4.13,"t":"2026-10-05T09:00:00Z","v":1648,"vw":4.123871},{"c":4.14,"h":4.15,"l":4.13,"n":23,"o":4.13,"t":"2026-10-05T09:15:00Z","v":3102,"vw":4.13895},{"c":4.12,"h":4.14,"l":4.11,"n":87,"o":4.14,"t":"2026-10-05T09:30:00Z","v":15623,"vw":4.120308},{"c":4.13,"h":4.14,"l":4.13,"n":11,"o":4.13,"t":"2026-10-05T09:45:00Z","v":1322,"vw":4.136681},{"c":4.11,"h":4.13,"l":4.11,"n":26,"o":4.13,"t":"2026-10-05T10:00:00Z","v":4721,"vw":4.117807},{"c":4.12,"h":4.12,"l":4.11,"n":9,"o":4.12,"t":"2026-10-05T10:15:00Z","v":1350,"vw":4.1168},{"c":4.15,"h":4.15,"l":4.13,"n":8,"o":4.13,"t":"2026-10-05T10:30:00Z","v":2253,"vw":4.146591},{"c":4.12,"h":4.14,"l":4.12,"n":11,"o":4.14,"t":"2026-10-05T10:45:00Z","v":1278,"vw":4.122645},{"c":4.17,"h":4.17,"l":4.13,"n":47,"o":4.13,"t":"2026-10-05T11:00:00Z","v":7703,"vw":4.159974},{"c":4.12,"h":4.15,"l":4.12,"n":22,"o":4.15,"t":"2026-10-05T11:15:00Z","v":3162,"vw":4.138596},{"c":4.13,"h":4.14,"l":4.11,"n":21,"o":4.11,"t":"2026-10-05T11:30:00Z","v":4563,"vw":4.130057},{"c":4.13,"h":4.14,"l":4.13,"n":18,"o":4.13,"t":"2026-10-05T11:45:00Z","v":3691,"vw":4.13388},{"c":4.14,"h":4.15,"l":4.12,"n":4,"o":4.12,"t":"2026-10-05T12:00:00Z","v":3201,"vw":4.129241},{"c":4.16,"h":4.16,"l":4.15,"n":20,"o":4.15,"t":"2026-10-05T12:15:00Z","v":10929,"vw":4.15339},{"c":4.18,"h":4.19,"l":4.16,"n":20,"o":4.16,"t":"2026-10-05T12:30:00Z","v":5985,"vw":4.169843},{"c":4.2,"h":4.2,"l":4.19,"n":8,"o":4.2,"t":"2026-10-05T12:45:00Z","v":1121,"vw":4.196396},{"c":4.17,"h":4.17,"l":4.151,"n":9,"o":4.151,"t":"2026-10-05T13:00:00Z","v":4451,"vw":4.161694},{"c":4.15,"h":4.16,"l":4.13,"n":51,"o":4.16,"t":"2026-10-05T13:15:00Z","v":19785,"vw":4.155525},{"c":4.23,"h":4.2603,"l":4.08,"n":322,"o":4.14,"t":"2026-10-05T13:30:00Z","v":147316,"vw":4.186594},{"c":4.125,"h":4.26,"l":4.125,"n":173,"o":4.25,"t":"2026-10-05T13:45:00Z","v":137717,"vw":4.168948},{"c":4.0197,"h":4.15,"l":3.99,"n":178,"o":4.13,"t":"2026-10-05T14:00:00Z","v":92394,"vw":4.063925},{"c":4.1097,"h":4.13,"l":4.01,"n":153,"o":4.0171,"t":"2026-10-05T14:15:00Z","v":128786,"vw":4.074303},{"c":4.1699,"h":4.23,"l":4.11,"n":117,"o":4.11,"t":"2026-10-05T14:30:00Z","v":100136,"vw":4.18609},{"c":4.1623,"h":4.1851,"l":4.14,"n":50,"o":4.1609,"t":"2026-10-05T14:45:00Z","v":40479,"vw":4.166073},{"c":4.1403,"h":4.1763,"l":4.1403,"n":49,"o":4.1695,"t":"2026-10-05T15:00:00Z","v":29971,"vw":4.159481},{"c":4.14,"h":4.15,"l":4.1297,"n":58,"o":4.1497,"t":"2026-10-05T15:15:00Z","v":60594,"vw":4.140544},{"c":4.15,"h":4.16,"l":4.12,"n":55,"o":4.13,"t":"2026-10-05T15:30:00Z","v":137568,"vw":4.15059},{"c":4.16,"h":4.1683,"l":4.1414,"n":30,"o":4.15,"t":"2026-10-05T15:45:00Z","v":25292,"vw":4.158617},{"c":4.1909,"h":4.2,"l":4.1628,"n":45,"o":4.1628,"t":"2026-10-05T16:00:00Z","v":34679,"vw":4.174215},{"c":4.25,"h":4.265,"l":4.19,"n":120,"o":4.19,"t":"2026-10-05T16:15:00Z","v":90771,"vw":4.241647},{"c":4.28,"h":4.285,"l":4.2301,"n":74,"o":4.245,"t":"2026-10-05T16:30:00Z","v":75753,"vw":4.256218},{"c":4.2709,"h":4.285,"l":4.25,"n":45,"o":4.285,"t":"2026-10-05T16:45:00Z","v":21706,"vw":4.2636},{"c":4.2792,"h":4.3023,"l":4.2792,"n":25,"o":4.2799,"t":"2026-10-05T17:00:00Z","v":8718,"vw":4.289681},{"c":4.2799,"h":4.285,"l":4.265,"n":55,"o":4.27,"t":"2026-10-05T17:15:00Z","v":33001,"vw":4.278554},{"c":4.2623,"h":4.2718,"l":4.24,"n":51,"o":4.2718,"t":"2026-10-05T17:30:00Z","v":40818,"vw":4.257969},{"c":4.21,"h":4.275,"l":4.205,"n":42,"o":4.2694,"t":"2026-10-05T17:45:00Z","v":27512,"vw":4.238068},{"c":4.22,"h":4.245,"l":4.2197,"n":89,"o":4.2198,"t":"2026-10-05T18:00:00Z","v":46114,"vw":4.226293},{"c":4.185,"h":4.215,"l":4.185,"n":31,"o":4.205,"t":"2026-10-05T18:15:00Z","v":14205,"vw":4.203194},{"c":4.17,"h":4.1923,"l":4.17,"n":35,"o":4.1886,"t":"2026-10-05T18:30:00Z","v":38173,"vw":4.179051},{"c":4.11,"h":4.15,"l":4.11,"n":65,"o":4.15,"t":"2026-10-05T18:45:00Z","v":31410,"vw":4.133108},{"c":4.09,"h":4.13,"l":4.09,"n":62,"o":4.13,"t":"2026-10-05T19:00:00Z","v":60672,"vw":4.109024},{"c":4.09,"h":4.09,"l":4.06,"n":78,"o":4.0895,"t":"2026-10-05T19:15:00Z","v":64173,"vw":4.074595},{"c":4.08,"h":4.115,"l":4.08,"n":108,"o":4.1,"t":"2026-10-05T19:30:00Z","v":91744,"vw":4.10316},{"c":4.15,"h":4.156,"l":4.085,"n":101,"o":4.09,"t":"2026-10-05T19:45:00Z","v":110406,"vw":4.131842},{"c":4.16,"h":4.16,"l":4.13,"n":15,"o":4.13,"t":"2026-10-05T20:00:00Z","v":11827,"vw":4.148175},{"c":4.1405,"h":4.15,"l":4.132,"n":5,"o":4.15,"t":"2026-10-05T20:15:00Z","v":4305,"vw":4.145633},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-05T22:15:00Z","v":1000,"vw":4.12},{"c":4.12,"h":4.13,"l":4.12,"n":5,"o":4.13,"t":"2026-10-05T22:45:00Z","v":3784,"vw":4.122643},{"c":4.124,"h":4.124,"l":4.124,"n":1,"o":4.124,"t":"2026-10-05T23:30:00Z","v":2000,"vw":4.124},{"c":4.1493,"h":4.1493,"l":4.1327,"n":2,"o":4.1327,"t":"2026-10-05T23:45:00Z","v":3375,"vw":4.146964},{"c":4.14,"h":4.14,"l":4.11,"n":25,"o":4.14,"t":"2026-10-06T08:00:00Z","v":5076,"vw":4.127839},{"c":4.14,"h":4.15,"l":4.14,"n":11,"o":4.14,"t":"2026-10-06T08:15:00Z","v":2050,"vw":4.145124},{"c":4.11,"h":4.13,"l":4.09,"n":51,"o":4.13,"t":"2026-10-06T08:30:00Z","v":8349,"vw":4.106559},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-06T08:45:00Z","v":1000,"vw":4.09},{"c":4.11,"h":4.11,"l":4.09,"n":33,"o":4.09,"t":"2026-10-06T09:00:00Z","v":12887,"vw":4.091586},{"c":4.15,"h":4.15,"l":4.07,"n":84,"o":4.1,"t":"2026-10-06T09:15:00Z","v":22178,"vw":4.102012},{"c":4.1,"h":4.12,"l":4.09,"n":27,"o":4.11,"t":"2026-10-06T09:30:00Z","v":5907,"vw":4.103476},{"c":4.1,"h":4.11,"l":4.08,"n":30,"o":4.11,"t":"2026-10-06T09:45:00Z","v":12168,"vw":4.09387},{"c":4.08,"h":4.1,"l":4.08,"n":14,"o":4.1,"t":"2026-10-06T10:00:00Z","v":3038,"vw":4.094912},{"c":4.09,"h":4.09,"l":4.09,"n":12,"o":4.09,"t":"2026-10-06T10:15:00Z","v":2400,"vw":4.09},{"c":4.09,"h":4.1,"l":4.09,"n":5,"o":4.1,"t":"2026-10-06T10:30:00Z","v":553,"vw":4.094307},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-06T10:45:00Z","v":201,"vw":4.08},{"c":4.1,"h":4.1,"l":4.08,"n":10,"o":4.09,"t":"2026-10-06T11:00:00Z","v":3617,"vw":4.090276},{"c":4.08,"h":4.08,"l":4.065,"n":25,"o":4.065,"t":"2026-10-06T11:15:00Z","v":18279,"vw":4.071193},{"c":4.08,"h":4.09,"l":4.08,"n":16,"o":4.09,"t":"2026-10-06T11:30:00Z","v":7182,"vw":4.087164},{"c":4.09,"h":4.1,"l":4.09,"n":11,"o":4.09,"t":"2026-10-06T11:45:00Z","v":10838,"vw":4.090185},{"c":4.1,"h":4.1,"l":4.08,"n":15,"o":4.1,"t":"2026-10-06T12:00:00Z","v":5160,"vw":4.090133},{"c":4.13,"h":4.13,"l":4.1,"n":10,"o":4.1,"t":"2026-10-06T12:15:00Z","v":7284,"vw":4.120811},{"c":4.12,"h":4.14,"l":4.12,"n":20,"o":4.13,"t":"2026-10-06T12:30:00Z","v":9970,"vw":4.127448},{"c":4.1,"h":4.12,"l":4.1,"n":10,"o":4.11,"t":"2026-10-06T12:45:00Z","v":5248,"vw":4.106888},{"c":4.099,"h":4.1,"l":4.09,"n":7,"o":4.09,"t":"2026-10-06T13:00:00Z","v":1592,"vw":4.096472},{"c":4.16,"h":4.16,"l":4.11,"n":30,"o":4.11,"t":"2026-10-06T13:15:00Z","v":22737,"vw":4.1194},{"c":4.14,"h":4.19,"l":4.075,"n":243,"o":4.16,"t":"2026-10-06T13:30:00Z","v":138671,"vw":4.142445},{"c":4.1463,"h":4.17,"l":4.12,"n":108,"o":4.14,"t":"2026-10-06T13:45:00Z","v":60743,"vw":4.146633},{"c":4.11,"h":4.1851,"l":4.11,"n":107,"o":4.1568,"t":"2026-10-06T14:00:00Z","v":69833,"vw":4.159409},{"c":4.1623,"h":4.1623,"l":4.11,"n":86,"o":4.1177,"t":"2026-10-06T14:15:00Z","v":53497,"vw":4.142163},{"c":4.1323,"h":4.175,"l":4.1194,"n":85,"o":4.16,"t":"2026-10-06T14:30:00Z","v":50082,"vw":4.144556},{"c":4.051,"h":4.16,"l":4.0492,"n":106,"o":4.1398,"t":"2026-10-06T14:45:00Z","v":71778,"vw":4.085376},{"c":4.08,"h":4.09,"l":4.045,"n":79,"o":4.045,"t":"2026-10-06T15:00:00Z","v":47888,"vw":4.06525},{"c":4.14,"h":4.1423,"l":4.0632,"n":120,"o":4.07,"t":"2026-10-06T15:15:00Z","v":83497,"vw":4.12641},{"c":4.145,"h":4.15,"l":4.12,"n":78,"o":4.145,"t":"2026-10-06T15:30:00Z","v":77448,"vw":4.137231},{"c":4.2,"h":4.21,"l":4.145,"n":91,"o":4.15,"t":"2026-10-06T15:45:00Z","v":67459,"vw":4.178134},{"c":4.205,"h":4.23,"l":4.191,"n":92,"o":4.2,"t":"2026-10-06T16:00:00Z","v":66464,"vw":4.210168},{"c":4.225,"h":4.2464,"l":4.2007,"n":55,"o":4.2007,"t":"2026-10-06T16:15:00Z","v":45523,"vw":4.230629},{"c":4.2328,"h":4.2423,"l":4.2208,"n":25,"o":4.2208,"t":"2026-10-06T16:30:00Z","v":16542,"vw":4.230099},{"c":4.2331,"h":4.24,"l":4.21,"n":36,"o":4.235,"t":"2026-10-06T16:45:00Z","v":26214,"vw":4.224071},{"c":4.255,"h":4.26,"l":4.23,"n":31,"o":4.23,"t":"2026-10-06T17:00:00Z","v":17170,"vw":4.248997},{"c":4.2301,"h":4.2723,"l":4.2301,"n":39,"o":4.25,"t":"2026-10-06T17:15:00Z","v":23535,"vw":4.249958},{"c":4.22,"h":4.235,"l":4.22,"n":47,"o":4.2315,"t":"2026-10-06T17:30:00Z","v":79506,"vw":4.229514},{"c":4.1901,"h":4.226,"l":4.1901,"n":48,"o":4.22,"t":"2026-10-06T17:45:00Z","v":44608,"vw":4.208347},{"c":4.215,"h":4.215,"l":4.189,"n":13,"o":4.19,"t":"2026-10-06T18:00:00Z","v":18813,"vw":4.189976},{"c":4.29,"h":4.3,"l":4.22,"n":50,"o":4.22,"t":"2026-10-06T18:15:00Z","v":43588,"vw":4.282545},{"c":4.305,"h":4.3264,"l":4.29,"n":71,"o":4.29,"t":"2026-10-06T18:30:00Z","v":65325,"vw":4.309554},{"c":4.34,"h":4.34,"l":4.31,"n":38,"o":4.31,"t":"2026-10-06T18:45:00Z","v":53379,"vw":4.331876},{"c":4.395,"h":4.4,"l":4.3414,"n":38,"o":4.3464,"t":"2026-10-06T19:00:00Z","v":28566,"vw":4.361131},{"c":4.43,"h":4.45,"l":4.39,"n":96,"o":4.39,"t":"2026-10-06T19:15:00Z","v":91137,"vw":4.428158},{"c":4.404,"h":4.44,"l":4.4014,"n":79,"o":4.44,"t":"2026-10-06T19:30:00Z","v":82002,"vw":4.410877},{"c":4.34,"h":4.42,"l":4.32,"n":192,"o":4.41,"t":"2026-10-06T19:45:00Z","v":356384,"vw":4.347832},{"c":4.3,"h":4.33,"l":4.29,"n":12,"o":4.33,"t":"2026-10-06T20:00:00Z","v":5518,"vw":4.31565},{"c":4.26,"h":4.285,"l":4.24,"n":29,"o":4.285,"t":"2026-10-06T20:15:00Z","v":12553,"vw":4.25606},{"c":4.26,"h":4.28,"l":4.26,"n":4,"o":4.28,"t":"2026-10-06T20:30:00Z","v":7750,"vw":4.272258},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-06T20:45:00Z","v":1590,"vw":4.29},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-06T21:30:00Z","v":200,"vw":4.26},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-06T23:30:00Z","v":9412,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-06T23:45:00Z","v":502,"vw":4.31},{"c":4.6,"h":4.64,"l":4.52,"n":95,"o":4.58,"t":"2026-10-07T08:00:00Z","v":69400,"vw":4.574073},{"c":4.62,"h":4.63,"l":4.605,"n":78,"o":4.605,"t":"2026-10-07T08:15:00Z","v":38553,"vw":4.617079},{"c":4.62,"h":4.63,"l":4.6,"n":94,"o":4.62,"t":"2026-10-07T08:30:00Z","v":30755,"vw":4.618721},{"c":4.63,"h":4.65,"l":4.62,"n":71,"o":4.63,"t":"2026-10-07T08:45:00Z","v":25586,"vw":4.636169},{"c":4.66,"h":4.66,"l":4.63,"n":60,"o":4.63,"t":"2026-10-07T09:00:00Z","v":20772,"vw":4.653075},{"c":4.65,"h":4.68,"l":4.65,"n":51,"o":4.66,"t":"2026-10-07T09:15:00Z","v":15958,"vw":4.667148},{"c":4.68,"h":4.7,"l":4.65,"n":92,"o":4.65,"t":"2026-10-07T09:30:00Z","v":26605,"vw":4.675835},{"c":4.68,"h":4.69,"l":4.67,"n":36,"o":4.68,"t":"2026-10-07T09:45:00Z","v":12152,"vw":4.684617},{"c":4.69,"h":4.75,"l":4.68,"n":127,"o":4.69,"t":"2026-10-07T10:00:00Z","v":76480,"vw":4.712149},{"c":4.68,"h":4.69,"l":4.66,"n":38,"o":4.68,"t":"2026-10-07T10:15:00Z","v":20936,"vw":4.67557},{"c":4.73,"h":4.73,"l":4.69,"n":62,"o":4.69,"t":"2026-10-07T10:30:00Z","v":33541,"vw":4.710199},{"c":4.68,"h":4.73,"l":4.68,"n":75,"o":4.73,"t":"2026-10-07T10:45:00Z","v":31794,"vw":4.692001},{"c":4.71,"h":4.73,"l":4.68,"n":123,"o":4.685,"t":"2026-10-07T11:00:00Z","v":69441,"vw":4.708975},{"c":4.71,"h":4.75,"l":4.7015,"n":52,"o":4.7015,"t":"2026-10-07T11:15:00Z","v":23820,"vw":4.735196},{"c":4.73,"h":4.74,"l":4.72,"n":33,"o":4.725,"t":"2026-10-07T11:30:00Z","v":19010,"vw":4.724986},{"c":4.71,"h":4.74,"l":4.71,"n":47,"o":4.72,"t":"2026-10-07T11:45:00Z","v":27685,"vw":4.734251},{"c":4.725,"h":4.74,"l":4.71,"n":97,"o":4.71,"t":"2026-10-07T12:00:00Z","v":64606,"vw":4.727139},{"c":4.76,"h":4.775,"l":4.72,"n":164,"o":4.72,"t":"2026-10-07T12:15:00Z","v":117633,"vw":4.750921},{"c":4.76,"h":4.765,"l":4.7222,"n":182,"o":4.76,"t":"2026-10-07T12:30:00Z","v":161103,"vw":4.751426},{"c":4.745,"h":4.77,"l":4.745,"n":110,"o":4.7615,"t":"2026-10-07T12:45:00Z","v":81672,"vw":4.75835},{"c":4.79,"h":4.79,"l":4.74,"n":269,"o":4.74,"t":"2026-10-07T13:00:00Z","v":176147,"vw":4.769872},{"c":4.76,"h":4.79,"l":4.74,"n":238,"o":4.785,"t":"2026-10-07T13:15:00Z","v":118112,"vw":4.772368},{"c":4.78,"h":4.81,"l":4.67,"n":955,"o":4.78,"t":"2026-10-07T13:30:00Z","v":776742,"vw":4.749674},{"c":4.775,"h":4.83,"l":4.745,"n":651,"o":4.78,"t":"2026-10-07T13:45:00Z","v":567800,"vw":4.787308},{"c":4.8551,"h":4.87,"l":4.775,"n":274,"o":4.785,"t":"2026-10-07T14:00:00Z","v":277433,"vw":4.815579},{"c":4.87,"h":4.88,"l":4.845,"n":194,"o":4.86,"t":"2026-10-07T14:15:00Z","v":152860,"vw":4.865775},{"c":4.91,"h":4.92,"l":4.8635,"n":232,"o":4.8794,"t":"2026-10-07T14:30:00Z","v":171387,"vw":4.884563},{"c":4.92,"h":4.94,"l":4.895,"n":124,"o":4.91,"t":"2026-10-07T14:45:00Z","v":138023,"vw":4.907432},{"c":4.88,"h":4.9602,"l":4.8702,"n":227,"o":4.93,"t":"2026-10-07T15:00:00Z","v":175244,"vw":4.935198},{"c":4.915,"h":4.9363,"l":4.865,"n":178,"o":4.89,"t":"2026-10-07T15:15:00Z","v":67369,"vw":4.895807},{"c":4.89,"h":4.925,"l":4.88,"n":98,"o":4.9223,"t":"2026-10-07T15:30:00Z","v":99009,"vw":4.897108},{"c":4.905,"h":4.905,"l":4.8837,"n":71,"o":4.8877,"t":"2026-10-07T15:45:00Z","v":65216,"vw":4.898683},{"c":4.89,"h":4.91,"l":4.863,"n":161,"o":4.905,"t":"2026-10-07T16:00:00Z","v":189622,"vw":4.889503},{"c":4.885,"h":4.8977,"l":4.875,"n":35,"o":4.895,"t":"2026-10-07T16:15:00Z","v":71879,"vw":4.888343},{"c":4.9,"h":4.91,"l":4.875,"n":75,"o":4.8899,"t":"2026-10-07T16:30:00Z","v":77712,"vw":4.891526},{"c":4.9123,"h":4.915,"l":4.885,"n":54,"o":4.9,"t":"2026-10-07T16:45:00Z","v":42326,"vw":4.903457},{"c":4.88,"h":4.915,"l":4.8777,"n":111,"o":4.915,"t":"2026-10-07T17:00:00Z","v":54176,"vw":4.899127},{"c":4.935,"h":4.935,"l":4.88,"n":58,"o":4.885,"t":"2026-10-07T17:15:00Z","v":45964,"vw":4.909063},{"c":4.925,"h":4.945,"l":4.91,"n":114,"o":4.94,"t":"2026-10-07T17:30:00Z","v":57163,"vw":4.926287},{"c":4.905,"h":4.9299,"l":4.9,"n":60,"o":4.9299,"t":"2026-10-07T17:45:00Z","v":74241,"vw":4.91195},{"c":4.87,"h":4.92,"l":4.85,"n":83,"o":4.9,"t":"2026-10-07T18:00:00Z","v":73681,"vw":4.881522},{"c":4.869,"h":4.875,"l":4.86,"n":39,"o":4.8633,"t":"2026-10-07T18:15:00Z","v":46930,"vw":4.862527},{"c":4.855,"h":4.88,"l":4.8403,"n":46,"o":4.87,"t":"2026-10-07T18:30:00Z","v":41520,"vw":4.865813},{"c":4.845,"h":4.85,"l":4.83,"n":55,"o":4.85,"t":"2026-10-07T18:45:00Z","v":30383,"vw":4.840648},{"c":4.875,"h":4.88,"l":4.84,"n":53,"o":4.8499,"t":"2026-10-07T19:00:00Z","v":57651,"vw":4.853117},{"c":4.84,"h":4.87,"l":4.83,"n":68,"o":4.87,"t":"2026-10-07T19:15:00Z","v":83062,"vw":4.840275},{"c":4.87,"h":4.87,"l":4.8401,"n":106,"o":4.86,"t":"2026-10-07T19:30:00Z","v":120606,"vw":4.852802},{"c":4.83,"h":4.9099,"l":4.83,"n":240,"o":4.88,"t":"2026-10-07T19:45:00Z","v":243788,"vw":4.859316},{"c":4.7613,"h":4.84,"l":4.76,"n":46,"o":4.84,"t":"2026-10-07T20:00:00Z","v":31612,"vw":4.806561},{"c":4.74,"h":4.7603,"l":4.72,"n":19,"o":4.7603,"t":"2026-10-07T20:15:00Z","v":13069,"vw":4.745892},{"c":4.76,"h":4.8,"l":4.76,"n":4,"o":4.76,"t":"2026-10-07T20:30:00Z","v":4050,"vw":4.76321},{"c":4.78,"h":4.78,"l":4.7769,"n":5,"o":4.7769,"t":"2026-10-07T21:00:00Z","v":5850,"vw":4.778664},{"c":4.83,"h":4.83,"l":4.8,"n":14,"o":4.8,"t":"2026-10-07T21:15:00Z","v":29738,"vw":4.818148},{"c":4.82,"h":4.82,"l":4.81,"n":5,"o":4.81,"t":"2026-10-07T22:00:00Z","v":2188,"vw":4.816856},{"c":4.79,"h":4.8038,"l":4.79,"n":2,"o":4.8038,"t":"2026-10-07T23:30:00Z","v":400,"vw":4.7969},{"c":4.809,"h":4.809,"l":4.809,"n":1,"o":4.809,"t":"2026-10-07T23:45:00Z","v":250,"vw":4.809},{"c":4.87,"h":4.93,"l":4.83,"n":74,"o":4.9,"t":"2026-10-08T08:00:00Z","v":31942,"vw":4.887341},{"c":4.86,"h":4.86,"l":4.84,"n":34,"o":4.86,"t":"2026-10-08T08:15:00Z","v":3449,"vw":4.849403},{"c":4.89,"h":4.89,"l":4.88,"n":17,"o":4.89,"t":"2026-10-08T08:30:00Z","v":1371,"vw":4.888947},{"c":4.92,"h":4.92,"l":4.88,"n":13,"o":4.88,"t":"2026-10-08T08:45:00Z","v":2400,"vw":4.900833},{"c":4.88,"h":4.91,"l":4.88,"n":7,"o":4.91,"t":"2026-10-08T09:00:00Z","v":1303,"vw":4.88897},{"c":4.9,"h":4.9,"l":4.87,"n":19,"o":4.87,"t":"2026-10-08T09:15:00Z","v":2237,"vw":4.889552},{"c":4.86,"h":4.89,"l":4.84,"n":43,"o":4.89,"t":"2026-10-08T09:30:00Z","v":5252,"vw":4.864254},{"c":4.86,"h":4.86,"l":4.86,"n":6,"o":4.86,"t":"2026-10-08T09:45:00Z","v":700,"vw":4.86},{"c":4.8794,"h":4.8794,"l":4.85,"n":12,"o":4.85,"t":"2026-10-08T10:00:00Z","v":1095,"vw":4.865169},{"c":4.93,"h":4.93,"l":4.88,"n":69,"o":4.88,"t":"2026-10-08T10:15:00Z","v":11627,"vw":4.909271},{"c":4.97,"h":4.97,"l":4.93,"n":58,"o":4.93,"t":"2026-10-08T10:30:00Z","v":8452,"vw":4.945765},{"c":4.97,"h":4.98,"l":4.95,"n":41,"o":4.95,"t":"2026-10-08T10:45:00Z","v":6884,"vw":4.964347},{"c":5.04,"h":5.07,"l":4.9603,"n":121,"o":4.9603,"t":"2026-10-08T11:00:00Z","v":26086,"vw":5.028689},{"c":5.0203,"h":5.06,"l":5,"n":70,"o":5.04,"t":"2026-10-08T11:15:00Z","v":28756,"vw":5.030361},{"c":5,"h":5.05,"l":4.99,"n":60,"o":5.01,"t":"2026-10-08T11:30:00Z","v":34050,"vw":5.013138},{"c":5.02,"h":5.02,"l":5,"n":20,"o":5.001,"t":"2026-10-08T11:45:00Z","v":3689,"vw":5.006221},{"c":5.03,"h":5.05,"l":5,"n":61,"o":5.029,"t":"2026-10-08T12:00:00Z","v":16941,"vw":5.025045},{"c":5.03,"h":5.04,"l":5.01,"n":79,"o":5.03,"t":"2026-10-08T12:15:00Z","v":27680,"vw":5.027049},{"c":5.04,"h":5.05,"l":5.02,"n":80,"o":5.04,"t":"2026-10-08T12:30:00Z","v":33319,"vw":5.038781},{"c":5.0799,"h":5.09,"l":5.04,"n":171,"o":5.04,"t":"2026-10-08T12:45:00Z","v":68511,"vw":5.064235},{"c":5.02,"h":5.0903,"l":5.01,"n":108,"o":5.07,"t":"2026-10-08T13:00:00Z","v":61959,"vw":5.063537},{"c":5.05,"h":5.05,"l":5,"n":187,"o":5.02,"t":"2026-10-08T13:15:00Z","v":79980,"vw":5.017987},{"c":5.14,"h":5.19,"l":4.99,"n":669,"o":5.04,"t":"2026-10-08T13:30:00Z","v":412521,"vw":5.09954},{"c":5.08,"h":5.1637,"l":5.08,"n":570,"o":5.14,"t":"2026-10-08T13:45:00Z","v":442136,"vw":5.125681},{"c":5.0377,"h":5.09,"l":5.03,"n":444,"o":5.075,"t":"2026-10-08T14:00:00Z","v":316394,"vw":5.066532},{"c":4.995,"h":5.07,"l":4.99,"n":306,"o":5.04,"t":"2026-10-08T14:15:00Z","v":267370,"vw":5.038281},{"c":5.04,"h":5.04,"l":4.98,"n":312,"o":5,"t":"2026-10-08T14:30:00Z","v":214715,"vw":4.999461},{"c":4.935,"h":5.04,"l":4.92,"n":509,"o":5.035,"t":"2026-10-08T14:45:00Z","v":365948,"vw":4.984293},{"c":5.0272,"h":5.0299,"l":4.94,"n":269,"o":4.94,"t":"2026-10-08T15:00:00Z","v":211712,"vw":4.978005},{"c":5.14,"h":5.15,"l":5.02,"n":562,"o":5.03,"t":"2026-10-08T15:15:00Z","v":360061,"vw":5.104482},{"c":5.2,"h":5.265,"l":5.15,"n":657,"o":5.15,"t":"2026-10-08T15:30:00Z","v":436967,"vw":5.214706},{"c":5.2325,"h":5.26,"l":5.18,"n":298,"o":5.2,"t":"2026-10-08T15:45:00Z","v":165925,"vw":5.214464},{"c":5.29,"h":5.29,"l":5.22,"n":505,"o":5.23,"t":"2026-10-08T16:00:00Z","v":673832,"vw":5.24323},{"c":5.225,"h":5.31,"l":5.195,"n":451,"o":5.29,"t":"2026-10-08T16:15:00Z","v":395790,"vw":5.25177},{"c":5.26,"h":5.28,"l":5.2177,"n":222,"o":5.23,"t":"2026-10-08T16:30:00Z","v":130612,"vw":5.246926},{"c":5.3396,"h":5.3423,"l":5.26,"n":394,"o":5.27,"t":"2026-10-08T16:45:00Z","v":269863,"vw":5.30921},{"c":5.255,"h":5.38,"l":5.255,"n":317,"o":5.34,"t":"2026-10-08T17:00:00Z","v":206406,"vw":5.317124},{"c":5.3,"h":5.36,"l":5.26,"n":420,"o":5.2626,"t":"2026-10-08T17:15:00Z","v":148044,"vw":5.301955},{"c":5.2327,"h":5.29,"l":5.23,"n":233,"o":5.29,"t":"2026-10-08T17:30:00Z","v":183614,"vw":5.263336},{"c":5.255,"h":5.3035,"l":5.22,"n":176,"o":5.235,"t":"2026-10-08T17:45:00Z","v":121065,"vw":5.273921},{"c":5.29,"h":5.33,"l":5.24,"n":194,"o":5.24,"t":"2026-10-08T18:00:00Z","v":197016,"vw":5.298762},{"c":5.155,"h":5.29,"l":5.15,"n":200,"o":5.29,"t":"2026-10-08T18:15:00Z","v":109754,"vw":5.198081},{"c":5.18,"h":5.195,"l":5.135,"n":310,"o":5.17,"t":"2026-10-08T18:30:00Z","v":201834,"vw":5.173341},{"c":5.17,"h":5.2,"l":5.16,"n":132,"o":5.175,"t":"2026-10-08T18:45:00Z","v":65109,"vw":5.182033},{"c":5.18,"h":5.185,"l":5.14,"n":150,"o":5.17,"t":"2026-10-08T19:00:00Z","v":81032,"vw":5.167914},{"c":5.11,"h":5.17,"l":5.095,"n":194,"o":5.17,"t":"2026-10-08T19:15:00Z","v":113110,"vw":5.115157},{"c":5.095,"h":5.1,"l":5.061,"n":213,"o":5.1,"t":"2026-10-08T19:30:00Z","v":132381,"vw":5.077606},{"c":5.07,"h":5.11,"l":5.035,"n":284,"o":5.095,"t":"2026-10-08T19:45:00Z","v":295589,"vw":5.073519},{"c":5.0909,"h":5.14,"l":5.0518,"n":26,"o":5.06,"t":"2026-10-08T20:00:00Z","v":11477,"vw":5.078401},{"c":5.05,"h":5.0992,"l":5.05,"n":9,"o":5.0989,"t":"2026-10-08T20:15:00Z","v":15547,"vw":5.0534},{"c":5.06,"h":5.07,"l":5.06,"n":2,"o":5.07,"t":"2026-10-08T20:30:00Z","v":600,"vw":5.061667},{"c":5.04,"h":5.0409,"l":5.04,"n":6,"o":5.0409,"t":"2026-10-08T20:45:00Z","v":6998,"vw":5.040514},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-08T21:00:00Z","v":159,"vw":5.06},{"c":5.06,"h":5.06,"l":5.05,"n":3,"o":5.05,"t":"2026-10-08T21:15:00Z","v":269,"vw":5.053937},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-08T21:30:00Z","v":100,"vw":5.06},{"c":5.07,"h":5.07,"l":5.04,"n":6,"o":5.04,"t":"2026-10-08T22:15:00Z","v":4100,"vw":5.043634},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-08T22:45:00Z","v":835,"vw":5.05},{"c":5.0511,"h":5.0511,"l":5.05,"n":2,"o":5.05,"t":"2026-10-08T23:00:00Z","v":900,"vw":5.050122},{"c":5.06,"h":5.06,"l":5.05,"n":16,"o":5.06,"t":"2026-10-08T23:15:00Z","v":9300,"vw":5.059129},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-08T23:30:00Z","v":7729,"vw":5.05},{"c":5.0894,"h":5.0894,"l":5.0797,"n":3,"o":5.0797,"t":"2026-10-08T23:45:00Z","v":1555,"vw":5.086167},{"c":4.86,"h":4.93,"l":4.85,"n":93,"o":4.86,"t":"2026-10-09T08:00:00Z","v":26189,"vw":4.882921},{"c":4.88,"h":4.88,"l":4.86,"n":53,"o":4.86,"t":"2026-10-09T08:15:00Z","v":14453,"vw":4.867283},{"c":4.88,"h":4.8906,"l":4.88,"n":23,"o":4.88,"t":"2026-10-09T08:30:00Z","v":6028,"vw":4.88561},{"c":4.86,"h":4.885,"l":4.86,"n":28,"o":4.88,"t":"2026-10-09T08:45:00Z","v":9714,"vw":4.874019},{"c":4.87,"h":4.9,"l":4.86,"n":47,"o":4.87,"t":"2026-10-09T09:00:00Z","v":9332,"vw":4.889737},{"c":4.87,"h":4.88,"l":4.87,"n":17,"o":4.88,"t":"2026-10-09T09:15:00Z","v":2510,"vw":4.877362},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-09T09:30:00Z","v":350,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-09T09:45:00Z","v":200,"vw":4.87},{"c":4.89,"h":4.89,"l":4.88,"n":21,"o":4.88,"t":"2026-10-09T10:00:00Z","v":1826,"vw":4.887391},{"c":4.92,"h":4.93,"l":4.89,"n":41,"o":4.89,"t":"2026-10-09T10:15:00Z","v":5711,"vw":4.918654},{"c":4.96,"h":4.96,"l":4.91,"n":43,"o":4.91,"t":"2026-10-09T10:30:00Z","v":10629,"vw":4.932161},{"c":4.95,"h":4.96,"l":4.94,"n":24,"o":4.95,"t":"2026-10-09T10:45:00Z","v":3014,"vw":4.952959},{"c":4.97,"h":4.97,"l":4.95,"n":120,"o":4.9615,"t":"2026-10-09T11:00:00Z","v":29092,"vw":4.960882},{"c":4.95,"h":4.98,"l":4.95,"n":93,"o":4.96,"t":"2026-10-09T11:15:00Z","v":32039,"vw":4.959588},{"c":4.89,"h":4.92,"l":4.86,"n":102,"o":4.92,"t":"2026-10-09T11:30:00Z","v":33240,"vw":4.895031},{"c":4.88,"h":4.9,"l":4.82,"n":156,"o":4.87,"t":"2026-10-09T11:45:00Z","v":41397,"vw":4.855133},{"c":4.87,"h":4.88,"l":4.85,"n":39,"o":4.88,"t":"2026-10-09T12:00:00Z","v":21401,"vw":4.862634},{"c":4.89,"h":4.9,"l":4.8613,"n":58,"o":4.87,"t":"2026-10-09T12:15:00Z","v":17928,"vw":4.882103},{"c":4.92,"h":4.92,"l":4.89,"n":48,"o":4.89,"t":"2026-10-09T12:30:00Z","v":14580,"vw":4.909714},{"c":4.91,"h":4.93,"l":4.9,"n":48,"o":4.9022,"t":"2026-10-09T12:45:00Z","v":17244,"vw":4.913451},{"c":4.89,"h":4.9,"l":4.87,"n":27,"o":4.9,"t":"2026-10-09T13:00:00Z","v":16825,"vw":4.883792},{"c":4.92,"h":4.93,"l":4.89,"n":32,"o":4.891,"t":"2026-10-09T13:15:00Z","v":22287,"vw":4.904309},{"c":5.13,"h":5.16,"l":4.91,"n":431,"o":4.91,"t":"2026-10-09T13:30:00Z","v":293167,"vw":5.088987},{"c":5.1,"h":5.15,"l":5.0597,"n":269,"o":5.13,"t":"2026-10-09T13:45:00Z","v":152205,"vw":5.1074},{"c":4.98,"h":5.12,"l":4.965,"n":337,"o":5.11,"t":"2026-10-09T14:00:00Z","v":213610,"vw":5.032388},{"c":4.91,"h":4.981,"l":4.885,"n":350,"o":4.981,"t":"2026-10-09T14:15:00Z","v":209163,"vw":4.925626},{"c":4.965,"h":5,"l":4.85,"n":338,"o":4.91,"t":"2026-10-09T14:30:00Z","v":211995,"vw":4.916846},{"c":4.99,"h":5.01,"l":4.945,"n":174,"o":4.97,"t":"2026-10-09T14:45:00Z","v":84564,"vw":4.98123},{"c":5.07,"h":5.0763,"l":5,"n":227,"o":5,"t":"2026-10-09T15:00:00Z","v":151659,"vw":5.038114},{"c":5.06,"h":5.0651,"l":5.03,"n":99,"o":5.0603,"t":"2026-10-09T15:15:00Z","v":61155,"vw":5.05355},{"c":5,"h":5.05,"l":4.97,"n":105,"o":5.05,"t":"2026-10-09T15:30:00Z","v":56013,"vw":5.009254},{"c":5.04,"h":5.0423,"l":4.99,"n":80,"o":5,"t":"2026-10-09T15:45:00Z","v":31915,"vw":5.019715},{"c":4.9897,"h":5.05,"l":4.975,"n":102,"o":5.04,"t":"2026-10-09T16:00:00Z","v":86486,"vw":5.010957},{"c":5.0322,"h":5.0502,"l":4.99,"n":74,"o":4.995,"t":"2026-10-09T16:15:00Z","v":33559,"vw":5.021971},{"c":5.04,"h":5.045,"l":5.03,"n":73,"o":5.04,"t":"2026-10-09T16:30:00Z","v":40391,"vw":5.033405},{"c":5.02,"h":5.03,"l":5.0096,"n":126,"o":5.03,"t":"2026-10-09T16:45:00Z","v":78555,"vw":5.015402},{"c":5.0523,"h":5.0523,"l":5.015,"n":43,"o":5.02,"t":"2026-10-09T17:00:00Z","v":27797,"vw":5.026882},{"c":5.0303,"h":5.06,"l":5.025,"n":111,"o":5.055,"t":"2026-10-09T17:15:00Z","v":85490,"vw":5.0436},{"c":5.03,"h":5.0523,"l":5.025,"n":51,"o":5.035,"t":"2026-10-09T17:30:00Z","v":44991,"vw":5.039324},{"c":5.03,"h":5.043,"l":5.02,"n":87,"o":5.03,"t":"2026-10-09T17:45:00Z","v":69552,"vw":5.032228},{"c":5.04,"h":5.0468,"l":5.025,"n":62,"o":5.04,"t":"2026-10-09T18:00:00Z","v":40450,"vw":5.038814},{"c":5.12,"h":5.12,"l":5.05,"n":100,"o":5.05,"t":"2026-10-09T18:15:00Z","v":71651,"vw":5.084},{"c":5.0951,"h":5.115,"l":5.09,"n":106,"o":5.115,"t":"2026-10-09T18:30:00Z","v":69089,"vw":5.102969},{"c":5.07,"h":5.095,"l":5.0485,"n":161,"o":5.095,"t":"2026-10-09T18:45:00Z","v":108549,"vw":5.078805},{"c":5.08,"h":5.085,"l":5.061,"n":91,"o":5.08,"t":"2026-10-09T19:00:00Z","v":33571,"vw":5.076413},{"c":5.07,"h":5.085,"l":5.06,"n":45,"o":5.085,"t":"2026-10-09T19:15:00Z","v":26392,"vw":5.071154},{"c":5.0651,"h":5.09,"l":5.055,"n":106,"o":5.08,"t":"2026-10-09T19:30:00Z","v":113716,"vw":5.076849},{"c":5.08,"h":5.095,"l":5.06,"n":150,"o":5.07,"t":"2026-10-09T19:45:00Z","v":75753,"vw":5.075226},{"c":5.0607,"h":5.08,"l":5.0604,"n":10,"o":5.0609,"t":"2026-10-09T20:00:00Z","v":5757,"vw":5.068838},{"c":5.0612,"h":5.0612,"l":5.0612,"n":1,"o":5.0612,"t":"2026-10-09T20:15:00Z","v":450,"vw":5.0612},{"c":5.0796,"h":5.0796,"l":5.0796,"n":1,"o":5.0796,"t":"2026-10-09T20:30:00Z","v":200,"vw":5.0796},{"c":5.06,"h":5.06,"l":5.06,"n":2,"o":5.06,"t":"2026-10-09T20:45:00Z","v":3350,"vw":5.06},{"c":5.0512,"h":5.0512,"l":5.05,"n":2,"o":5.05,"t":"2026-10-09T21:00:00Z","v":775,"vw":5.050619},{"c":5.07,"h":5.07,"l":5.0599,"n":10,"o":5.06,"t":"2026-10-09T21:30:00Z","v":14900,"vw":5.062618},{"c":5.0695,"h":5.07,"l":5.06,"n":5,"o":5.06,"t":"2026-10-09T22:30:00Z","v":1900,"vw":5.06455},{"c":5.07,"h":5.07,"l":5.0531,"n":4,"o":5.0531,"t":"2026-10-09T22:45:00Z","v":1701,"vw":5.056894},{"c":5.03,"h":5.05,"l":5,"n":12,"o":5.05,"t":"2026-10-09T23:15:00Z","v":24345,"vw":5.013726},{"c":5.0423,"h":5.0423,"l":5.0423,"n":1,"o":5.0423,"t":"2026-10-09T23:30:00Z","v":125,"vw":5.0423},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-09T23:45:00Z","v":1545,"vw":5.05},{"c":4.74,"h":4.81,"l":4.63,"n":233,"o":4.79,"t":"2026-10-12T08:00:00Z","v":164423,"vw":4.711734},{"c":4.78,"h":4.8,"l":4.75,"n":120,"o":4.75,"t":"2026-10-12T08:15:00Z","v":25835,"vw":4.776914},{"c":4.78,"h":4.78,"l":4.73,"n":150,"o":4.77,"t":"2026-10-12T08:30:00Z","v":18457,"vw":4.758775},{"c":4.8,"h":4.8,"l":4.76,"n":62,"o":4.78,"t":"2026-10-12T08:45:00Z","v":12978,"vw":4.785306},{"c":4.79,"h":4.8,"l":4.78,"n":29,"o":4.8,"t":"2026-10-12T09:00:00Z","v":5729,"vw":4.786732},{"c":4.8,"h":4.82,"l":4.79,"n":218,"o":4.79,"t":"2026-10-12T09:15:00Z","v":57071,"vw":4.801995},{"c":4.8,"h":4.81,"l":4.79,"n":59,"o":4.8,"t":"2026-10-12T09:30:00Z","v":18502,"vw":4.802166},{"c":4.78,"h":4.8199,"l":4.77,"n":28,"o":4.81,"t":"2026-10-12T09:45:00Z","v":8133,"vw":4.805469},{"c":4.78,"h":4.78,"l":4.77,"n":27,"o":4.77,"t":"2026-10-12T10:00:00Z","v":6500,"vw":4.777325},{"c":4.785,"h":4.785,"l":4.78,"n":3,"o":4.78,"t":"2026-10-12T10:15:00Z","v":807,"vw":4.781282},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-12T10:30:00Z","v":1554,"vw":4.784183},{"c":4.79,"h":4.8,"l":4.765,"n":9,"o":4.765,"t":"2026-10-12T10:45:00Z","v":3027,"vw":4.788538},{"c":4.85,"h":4.86,"l":4.79,"n":254,"o":4.79,"t":"2026-10-12T11:00:00Z","v":61053,"vw":4.83313},{"c":4.86,"h":4.8787,"l":4.84,"n":140,"o":4.85,"t":"2026-10-12T11:15:00Z","v":40218,"vw":4.856351},{"c":4.87,"h":4.88,"l":4.86,"n":47,"o":4.86,"t":"2026-10-12T11:30:00Z","v":12505,"vw":4.870585},{"c":4.85,"h":4.91,"l":4.83,"n":174,"o":4.87,"t":"2026-10-12T11:45:00Z","v":44620,"vw":4.86596},{"c":4.84,"h":4.87,"l":4.84,"n":28,"o":4.86,"t":"2026-10-12T12:00:00Z","v":6719,"vw":4.859612},{"c":4.89,"h":4.91,"l":4.85,"n":59,"o":4.85,"t":"2026-10-12T12:15:00Z","v":16959,"vw":4.885093},{"c":4.91,"h":4.99,"l":4.89,"n":233,"o":4.9,"t":"2026-10-12T12:30:00Z","v":72226,"vw":4.949602},{"c":4.94,"h":4.94,"l":4.89,"n":67,"o":4.91,"t":"2026-10-12T12:45:00Z","v":22742,"vw":4.913075},{"c":4.96,"h":4.96,"l":4.92,"n":50,"o":4.93,"t":"2026-10-12T13:00:00Z","v":15464,"vw":4.936968},{"c":5,"h":5,"l":4.94,"n":177,"o":4.9505,"t":"2026-10-12T13:15:00Z","v":39274,"vw":4.965533},{"c":4.94,"h":5.08,"l":4.91,"n":275,"o":4.97,"t":"2026-10-12T13:30:00Z","v":95205,"vw":4.98239},{"c":4.9402,"h":5.02,"l":4.92,"n":397,"o":4.94,"t":"2026-10-12T13:45:00Z","v":236857,"vw":4.974146},{"c":4.9575,"h":5,"l":4.9235,"n":198,"o":4.925,"t":"2026-10-12T14:00:00Z","v":156388,"vw":4.957783},{"c":5.04,"h":5.0571,"l":4.96,"n":117,"o":4.96,"t":"2026-10-12T14:15:00Z","v":98377,"vw":5.005321},{"c":5.07,"h":5.085,"l":5.015,"n":70,"o":5.0329,"t":"2026-10-12T14:30:00Z","v":51568,"vw":5.054018},{"c":5.1,"h":5.1081,"l":5.0726,"n":103,"o":5.08,"t":"2026-10-12T14:45:00Z","v":80975,"vw":5.095604},{"c":5.0806,"h":5.12,"l":5.07,"n":70,"o":5.11,"t":"2026-10-12T15:00:00Z","v":42666,"vw":5.094896},{"c":5.0723,"h":5.1,"l":5.03,"n":81,"o":5.0829,"t":"2026-10-12T15:15:00Z","v":94332,"vw":5.07163},{"c":5.08,"h":5.085,"l":5.055,"n":21,"o":5.07,"t":"2026-10-12T15:30:00Z","v":5068,"vw":5.068672},{"c":5.0777,"h":5.0895,"l":5.0726,"n":20,"o":5.0895,"t":"2026-10-12T15:45:00Z","v":8251,"vw":5.082624},{"c":5.088,"h":5.088,"l":5.02,"n":51,"o":5.085,"t":"2026-10-12T16:00:00Z","v":58340,"vw":5.043977},{"c":5.09,"h":5.1,"l":5.07,"n":44,"o":5.08,"t":"2026-10-12T16:15:00Z","v":23343,"vw":5.083083},{"c":5.115,"h":5.115,"l":5.085,"n":34,"o":5.085,"t":"2026-10-12T16:30:00Z","v":12189,"vw":5.101806},{"c":5.1702,"h":5.18,"l":5.105,"n":74,"o":5.115,"t":"2026-10-12T16:45:00Z","v":40047,"vw":5.142585},{"c":5.155,"h":5.18,"l":5.15,"n":37,"o":5.18,"t":"2026-10-12T17:00:00Z","v":18686,"vw":5.163496},{"c":5.1905,"h":5.1905,"l":5.155,"n":35,"o":5.155,"t":"2026-10-12T17:15:00Z","v":17503,"vw":5.172681},{"c":5.215,"h":5.2223,"l":5.16,"n":99,"o":5.2,"t":"2026-10-12T17:30:00Z","v":100146,"vw":5.191577},{"c":5.2,"h":5.22,"l":5.195,"n":33,"o":5.2197,"t":"2026-10-12T17:45:00Z","v":30911,"vw":5.207565},{"c":5.195,"h":5.2,"l":5.19,"n":20,"o":5.2,"t":"2026-10-12T18:00:00Z","v":14305,"vw":5.194407},{"c":5.19,"h":5.205,"l":5.185,"n":35,"o":5.2,"t":"2026-10-12T18:15:00Z","v":21306,"vw":5.193674},{"c":5.21,"h":5.21,"l":5.195,"n":17,"o":5.2,"t":"2026-10-12T18:30:00Z","v":11640,"vw":5.203264},{"c":5.2211,"h":5.24,"l":5.22,"n":26,"o":5.22,"t":"2026-10-12T18:45:00Z","v":20828,"vw":5.233226},{"c":5.205,"h":5.21,"l":5.185,"n":21,"o":5.2,"t":"2026-10-12T19:00:00Z","v":18808,"vw":5.193214},{"c":5.18,"h":5.22,"l":5.171,"n":49,"o":5.2086,"t":"2026-10-12T19:15:00Z","v":58593,"vw":5.191199},{"c":5.17,"h":5.18,"l":5.135,"n":68,"o":5.165,"t":"2026-10-12T19:30:00Z","v":150505,"vw":5.167555},{"c":5.16,"h":5.21,"l":5.13,"n":209,"o":5.175,"t":"2026-10-12T19:45:00Z","v":225667,"vw":5.172081},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-12T20:00:00Z","v":825,"vw":5.15},{"c":5.1231,"h":5.1231,"l":5.1231,"n":1,"o":5.1231,"t":"2026-10-12T20:15:00Z","v":4000,"vw":5.1231},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-12T20:30:00Z","v":1093,"vw":5.13},{"c":5.2697,"h":5.2697,"l":5.24,"n":5,"o":5.24,"t":"2026-10-12T21:45:00Z","v":1628,"vw":5.258344},{"c":5.28,"h":5.28,"l":5.2687,"n":9,"o":5.2687,"t":"2026-10-12T22:45:00Z","v":2046,"vw":5.275541},{"c":5.3698,"h":5.3698,"l":5.3698,"n":1,"o":5.3698,"t":"2026-10-12T23:00:00Z","v":500,"vw":5.3698},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-12T23:15:00Z","v":500,"vw":5.33},{"c":5.429,"h":5.429,"l":5.35,"n":20,"o":5.35,"t":"2026-10-12T23:30:00Z","v":4147,"vw":5.367477},{"c":5.4208,"h":5.43,"l":5.39,"n":4,"o":5.39,"t":"2026-10-12T23:45:00Z","v":1670,"vw":5.404364},{"c":5.02,"h":5.22,"l":5.02,"n":138,"o":5.18,"t":"2026-10-13T08:00:00Z","v":41735,"vw":5.081818},{"c":5.06,"h":5.06,"l":5.01,"n":83,"o":5.01,"t":"2026-10-13T08:15:00Z","v":10029,"vw":5.042267},{"c":5.09,"h":5.1099,"l":5.06,"n":51,"o":5.07,"t":"2026-10-13T08:30:00Z","v":8797,"vw":5.070541},{"c":5.15,"h":5.155,"l":5.09,"n":181,"o":5.09,"t":"2026-10-13T08:45:00Z","v":24581,"vw":5.131132},{"c":5.16,"h":5.2,"l":5.15,"n":134,"o":5.15,"t":"2026-10-13T09:00:00Z","v":20415,"vw":5.177406},{"c":5.18,"h":5.18,"l":5.16,"n":18,"o":5.16,"t":"2026-10-13T09:15:00Z","v":6178,"vw":5.174386},{"c":5.1308,"h":5.19,"l":5.12,"n":43,"o":5.18,"t":"2026-10-13T09:30:00Z","v":6272,"vw":5.162983},{"c":5.1,"h":5.15,"l":5.08,"n":121,"o":5.14,"t":"2026-10-13T09:45:00Z","v":17744,"vw":5.113079},{"c":5.12,"h":5.12,"l":5.1,"n":16,"o":5.11,"t":"2026-10-13T10:00:00Z","v":5225,"vw":5.108238},{"c":5.17,"h":5.17,"l":5.13,"n":49,"o":5.13,"t":"2026-10-13T10:15:00Z","v":8336,"vw":5.138675},{"c":5.23,"h":5.23,"l":5.17,"n":48,"o":5.17,"t":"2026-10-13T10:30:00Z","v":10604,"vw":5.195715},{"c":5.215,"h":5.23,"l":5.21,"n":17,"o":5.23,"t":"2026-10-13T10:45:00Z","v":4104,"vw":5.220094},{"c":5.27,"h":5.27,"l":5.21,"n":139,"o":5.21,"t":"2026-10-13T11:00:00Z","v":32781,"vw":5.249504},{"c":5.2,"h":5.29,"l":5.14,"n":187,"o":5.26,"t":"2026-10-13T11:15:00Z","v":41192,"vw":5.205315},{"c":5.17,"h":5.2,"l":5.16,"n":142,"o":5.18,"t":"2026-10-13T11:30:00Z","v":16164,"vw":5.178831},{"c":5.2,"h":5.21,"l":5.17,"n":38,"o":5.18,"t":"2026-10-13T11:45:00Z","v":19617,"vw":5.190992},{"c":5.2115,"h":5.22,"l":5.21,"n":32,"o":5.21,"t":"2026-10-13T12:00:00Z","v":5527,"vw":5.212613},{"c":5.18,"h":5.24,"l":5.18,"n":47,"o":5.23,"t":"2026-10-13T12:15:00Z","v":11021,"vw":5.204106},{"c":5.25,"h":5.26,"l":5.18,"n":172,"o":5.19,"t":"2026-10-13T12:30:00Z","v":25565,"vw":5.224523},{"c":5.23,"h":5.26,"l":5.22,"n":109,"o":5.25,"t":"2026-10-13T12:45:00Z","v":13319,"vw":5.241571},{"c":5.24,"h":5.26,"l":5.22,"n":154,"o":5.22,"t":"2026-10-13T13:00:00Z","v":15697,"vw":5.249053},{"c":5.23,"h":5.25,"l":5.21,"n":104,"o":5.25,"t":"2026-10-13T13:15:00Z","v":16573,"vw":5.223643},{"c":5.18,"h":5.26,"l":5.08,"n":501,"o":5.24,"t":"2026-10-13T13:30:00Z","v":231362,"vw":5.181318},{"c":5.3025,"h":5.33,"l":5.155,"n":259,"o":5.19,"t":"2026-10-13T13:45:00Z","v":159723,"vw":5.235417},{"c":5.14,"h":5.325,"l":5.11,"n":286,"o":5.3,"t":"2026-10-13T14:00:00Z","v":186767,"vw":5.205645},{"c":5.155,"h":5.175,"l":5.0826,"n":259,"o":5.14,"t":"2026-10-13T14:15:00Z","v":203426,"vw":5.136768},{"c":5.13,"h":5.19,"l":5.13,"n":121,"o":5.15,"t":"2026-10-13T14:30:00Z","v":119353,"vw":5.162699},{"c":5.16,"h":5.18,"l":5.12,"n":105,"o":5.135,"t":"2026-10-13T14:45:00Z","v":64237,"vw":5.152688},{"c":5.16,"h":5.21,"l":5.14,"n":100,"o":5.16,"t":"2026-10-13T15:00:00Z","v":86032,"vw":5.166986},{"c":5.165,"h":5.21,"l":5.13,"n":69,"o":5.16,"t":"2026-10-13T15:15:00Z","v":130885,"vw":5.179957},{"c":5.255,"h":5.255,"l":5.16,"n":83,"o":5.165,"t":"2026-10-13T15:30:00Z","v":52345,"vw":5.223153},{"c":5.195,"h":5.27,"l":5.19,"n":113,"o":5.25,"t":"2026-10-13T15:45:00Z","v":79024,"vw":5.230598},{"c":5.16,"h":5.18,"l":5.15,"n":78,"o":5.18,"t":"2026-10-13T16:00:00Z","v":88354,"vw":5.163315},{"c":5.147,"h":5.155,"l":5.115,"n":103,"o":5.155,"t":"2026-10-13T16:15:00Z","v":96347,"vw":5.137082},{"c":5.105,"h":5.14,"l":5.105,"n":61,"o":5.14,"t":"2026-10-13T16:30:00Z","v":35790,"vw":5.119827},{"c":5.13,"h":5.13,"l":5.09,"n":53,"o":5.1,"t":"2026-10-13T16:45:00Z","v":28052,"vw":5.107788},{"c":5.185,"h":5.19,"l":5.15,"n":84,"o":5.15,"t":"2026-10-13T17:00:00Z","v":93869,"vw":5.168131},{"c":5.16,"h":5.18,"l":5.145,"n":59,"o":5.18,"t":"2026-10-13T17:15:00Z","v":34035,"vw":5.163748},{"c":5.18,"h":5.1805,"l":5.155,"n":22,"o":5.16,"t":"2026-10-13T17:30:00Z","v":10418,"vw":5.170141},{"c":5.22,"h":5.245,"l":5.18,"n":60,"o":5.18,"t":"2026-10-13T17:45:00Z","v":44394,"vw":5.213572},{"c":5.205,"h":5.225,"l":5.17,"n":119,"o":5.2,"t":"2026-10-13T18:00:00Z","v":118271,"vw":5.193428},{"c":5.23,"h":5.26,"l":5.21,"n":49,"o":5.21,"t":"2026-10-13T18:15:00Z","v":42964,"vw":5.233151},{"c":5.23,"h":5.24,"l":5.22,"n":50,"o":5.225,"t":"2026-10-13T18:30:00Z","v":32763,"vw":5.235848},{"c":5.235,"h":5.24,"l":5.205,"n":89,"o":5.23,"t":"2026-10-13T18:45:00Z","v":54017,"vw":5.221472},{"c":5.25,"h":5.26,"l":5.21,"n":117,"o":5.235,"t":"2026-10-13T19:00:00Z","v":75460,"vw":5.24697},{"c":5.27,"h":5.27,"l":5.25,"n":74,"o":5.25,"t":"2026-10-13T19:15:00Z","v":78397,"vw":5.260988},{"c":5.335,"h":5.335,"l":5.26,"n":107,"o":5.26,"t":"2026-10-13T19:30:00Z","v":107777,"vw":5.31532},{"c":5.3,"h":5.3672,"l":5.27,"n":187,"o":5.34,"t":"2026-10-13T19:45:00Z","v":126150,"vw":5.319631},{"c":5.23,"h":5.31,"l":5.23,"n":19,"o":5.28,"t":"2026-10-13T20:00:00Z","v":16609,"vw":5.257909},{"c":5.24,"h":5.25,"l":5.24,"n":3,"o":5.25,"t":"2026-10-13T20:30:00Z","v":3339,"vw":5.246313},{"c":5.2447,"h":5.2447,"l":5.2403,"n":2,"o":5.2403,"t":"2026-10-13T22:00:00Z","v":250,"vw":5.24294},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-13T22:30:00Z","v":100,"vw":5.26},{"c":5.21,"h":5.221,"l":5.21,"n":7,"o":5.2142,"t":"2026-10-13T22:45:00Z","v":25430,"vw":5.217314},{"c":5.2501,"h":5.2501,"l":5.25,"n":2,"o":5.25,"t":"2026-10-13T23:00:00Z","v":2000,"vw":5.25005},{"c":5.271,"h":5.271,"l":5.271,"n":1,"o":5.271,"t":"2026-10-13T23:30:00Z","v":160,"vw":5.271},{"c":5.27,"h":5.27,"l":5.25,"n":2,"o":5.25,"t":"2026-10-13T23:45:00Z","v":250,"vw":5.258},{"c":5.27,"h":5.36,"l":5.23,"n":52,"o":5.33,"t":"2026-10-14T08:00:00Z","v":36600,"vw":5.294015},{"c":5.28,"h":5.28,"l":5.27,"n":3,"o":5.27,"t":"2026-10-14T08:15:00Z","v":600,"vw":5.272},{"c":5.28,"h":5.29,"l":5.28,"n":2,"o":5.29,"t":"2026-10-14T08:30:00Z","v":318,"vw":5.286855},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-14T08:45:00Z","v":1000,"vw":5.29},{"c":5.31,"h":5.36,"l":5.31,"n":6,"o":5.36,"t":"2026-10-14T09:00:00Z","v":3654,"vw":5.351448},{"c":5.38,"h":5.38,"l":5.37,"n":5,"o":5.37,"t":"2026-10-14T09:15:00Z","v":2900,"vw":5.371724},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-14T09:30:00Z","v":323,"vw":5.38},{"c":5.405,"h":5.405,"l":5.39,"n":56,"o":5.4,"t":"2026-10-14T09:45:00Z","v":16232,"vw":5.396531},{"c":5.4,"h":5.45,"l":5.4,"n":186,"o":5.405,"t":"2026-10-14T10:00:00Z","v":46343,"vw":5.424237},{"c":5.37,"h":5.39,"l":5.37,"n":33,"o":5.39,"t":"2026-10-14T10:15:00Z","v":4823,"vw":5.381328},{"c":5.375,"h":5.38,"l":5.355,"n":61,"o":5.355,"t":"2026-10-14T10:30:00Z","v":14018,"vw":5.375492},{"c":5.355,"h":5.37,"l":5.355,"n":42,"o":5.37,"t":"2026-10-14T10:45:00Z","v":6322,"vw":5.365322},{"c":5.38,"h":5.405,"l":5.36,"n":99,"o":5.36,"t":"2026-10-14T11:00:00Z","v":16463,"vw":5.390365},{"c":5.41,"h":5.42,"l":5.37,"n":60,"o":5.38,"t":"2026-10-14T11:15:00Z","v":10911,"vw":5.394978},{"c":5.4,"h":5.4,"l":5.37,"n":112,"o":5.395,"t":"2026-10-14T11:30:00Z","v":24380,"vw":5.39028},{"c":5.37,"h":5.39,"l":5.37,"n":61,"o":5.3885,"t":"2026-10-14T11:45:00Z","v":16595,"vw":5.380599},{"c":5.31,"h":5.37,"l":5.31,"n":135,"o":5.37,"t":"2026-10-14T12:00:00Z","v":50192,"vw":5.342149},{"c":5.3,"h":5.36,"l":5.3,"n":113,"o":5.305,"t":"2026-10-14T12:15:00Z","v":32375,"vw":5.33003},{"c":5.51,"h":5.55,"l":5.28,"n":390,"o":5.28,"t":"2026-10-14T12:30:00Z","v":149662,"vw":5.490966},{"c":5.53,"h":5.54,"l":5.47,"n":246,"o":5.51,"t":"2026-10-14T12:45:00Z","v":88587,"vw":5.512017},{"c":5.56,"h":5.57,"l":5.51,"n":328,"o":5.53,"t":"2026-10-14T13:00:00Z","v":108479,"vw":5.541513},{"c":5.53,"h":5.58,"l":5.52,"n":276,"o":5.56,"t":"2026-10-14T13:15:00Z","v":71489,"vw":5.550334},{"c":5.55,"h":5.57,"l":5.46,"n":947,"o":5.51,"t":"2026-10-14T13:30:00Z","v":403897,"vw":5.532576},{"c":5.75,"h":5.75,"l":5.5,"n":944,"o":5.535,"t":"2026-10-14T13:45:00Z","v":507805,"vw":5.62442},{"c":5.87,"h":5.9,"l":5.73,"n":817,"o":5.76,"t":"2026-10-14T14:00:00Z","v":587419,"vw":5.829771},{"c":5.91,"h":5.935,"l":5.83,"n":564,"o":5.8798,"t":"2026-10-14T14:15:00Z","v":309810,"vw":5.895129},{"c":5.935,"h":5.9999,"l":5.87,"n":1005,"o":5.92,"t":"2026-10-14T14:30:00Z","v":718783,"vw":5.933934},{"c":5.86,"h":5.952,"l":5.86,"n":389,"o":5.94,"t":"2026-10-14T14:45:00Z","v":271042,"vw":5.900402},{"c":5.925,"h":5.9883,"l":5.87,"n":369,"o":5.87,"t":"2026-10-14T15:00:00Z","v":281769,"vw":5.923896},{"c":5.81,"h":5.93,"l":5.81,"n":374,"o":5.93,"t":"2026-10-14T15:15:00Z","v":332663,"vw":5.849595},{"c":5.83,"h":5.86,"l":5.795,"n":305,"o":5.83,"t":"2026-10-14T15:30:00Z","v":310427,"vw":5.824094},{"c":5.835,"h":5.86,"l":5.8,"n":172,"o":5.81,"t":"2026-10-14T15:45:00Z","v":129463,"vw":5.833827},{"c":5.87,"h":5.87,"l":5.79,"n":184,"o":5.83,"t":"2026-10-14T16:00:00Z","v":139465,"vw":5.831686},{"c":5.87,"h":5.885,"l":5.85,"n":172,"o":5.87,"t":"2026-10-14T16:15:00Z","v":89578,"vw":5.868643},{"c":5.72,"h":5.87,"l":5.71,"n":329,"o":5.87,"t":"2026-10-14T16:30:00Z","v":251298,"vw":5.787078},{"c":5.69,"h":5.755,"l":5.69,"n":311,"o":5.72,"t":"2026-10-14T16:45:00Z","v":180503,"vw":5.731381},{"c":5.741,"h":5.75,"l":5.64,"n":329,"o":5.68,"t":"2026-10-14T17:00:00Z","v":266958,"vw":5.67805},{"c":5.82,"h":5.835,"l":5.74,"n":637,"o":5.7495,"t":"2026-10-14T17:15:00Z","v":994477,"vw":5.766485},{"c":5.86,"h":5.87,"l":5.81,"n":194,"o":5.815,"t":"2026-10-14T17:30:00Z","v":141631,"vw":5.845609},{"c":5.94,"h":5.945,"l":5.865,"n":307,"o":5.87,"t":"2026-10-14T17:45:00Z","v":176754,"vw":5.914208},{"c":5.9,"h":5.97,"l":5.9,"n":211,"o":5.93,"t":"2026-10-14T18:00:00Z","v":152315,"vw":5.945899},{"c":5.915,"h":5.93,"l":5.9,"n":100,"o":5.91,"t":"2026-10-14T18:15:00Z","v":78704,"vw":5.922907},{"c":5.945,"h":5.945,"l":5.905,"n":109,"o":5.915,"t":"2026-10-14T18:30:00Z","v":69968,"vw":5.922032},{"c":5.915,"h":5.945,"l":5.89,"n":111,"o":5.94,"t":"2026-10-14T18:45:00Z","v":112568,"vw":5.909332},{"c":5.8707,"h":5.95,"l":5.8707,"n":161,"o":5.92,"t":"2026-10-14T19:00:00Z","v":142534,"vw":5.914573},{"c":5.82,"h":5.89,"l":5.795,"n":170,"o":5.875,"t":"2026-10-14T19:15:00Z","v":179425,"vw":5.839008},{"c":5.83,"h":5.85,"l":5.792,"n":218,"o":5.82,"t":"2026-10-14T19:30:00Z","v":162773,"vw":5.816329},{"c":5.86,"h":5.89,"l":5.84,"n":177,"o":5.84,"t":"2026-10-14T19:45:00Z","v":139438,"vw":5.862318},{"c":5.89,"h":5.89,"l":5.75,"n":12,"o":5.86,"t":"2026-10-14T20:00:00Z","v":4056,"vw":5.860689},{"c":5.91,"h":5.95,"l":5.9,"n":9,"o":5.95,"t":"2026-10-14T20:30:00Z","v":959,"vw":5.923333},{"c":5.94,"h":5.9472,"l":5.92,"n":3,"o":5.92,"t":"2026-10-14T20:45:00Z","v":1200,"vw":5.939667},{"c":5.98,"h":5.98,"l":5.98,"n":10,"o":5.98,"t":"2026-10-14T21:00:00Z","v":1000,"vw":5.98},{"c":5.95,"h":5.96,"l":5.95,"n":2,"o":5.96,"t":"2026-10-14T21:30:00Z","v":885,"vw":5.95452},{"c":5.96,"h":5.965,"l":5.96,"n":3,"o":5.965,"t":"2026-10-14T21:45:00Z","v":1000,"vw":5.9612},{"c":5.965,"h":5.965,"l":5.93,"n":3,"o":5.93,"t":"2026-10-14T22:00:00Z","v":1345,"vw":5.945669},{"c":6.01,"h":6.0213,"l":5.97,"n":43,"o":5.97,"t":"2026-10-14T22:15:00Z","v":10539,"vw":5.993606},{"c":6.0244,"h":6.03,"l":5.98,"n":9,"o":5.995,"t":"2026-10-14T22:30:00Z","v":2858,"vw":5.999983},{"c":5.95,"h":5.995,"l":5.95,"n":9,"o":5.995,"t":"2026-10-14T22:45:00Z","v":1050,"vw":5.97966},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-14T23:15:00Z","v":100,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":8,"o":6.02,"t":"2026-10-14T23:30:00Z","v":571,"vw":6.016753},{"c":6.03,"h":6.03,"l":6,"n":40,"o":6.02,"t":"2026-10-14T23:45:00Z","v":5000,"vw":6.002504},{"c":6.24,"h":6.4,"l":6.13,"n":85,"o":6.28,"t":"2026-10-15T08:00:00Z","v":34377,"vw":6.259383},{"c":6.28,"h":6.28,"l":6.25,"n":7,"o":6.28,"t":"2026-10-15T08:15:00Z","v":1554,"vw":6.271724},{"c":6.26,"h":6.27,"l":6.25,"n":11,"o":6.25,"t":"2026-10-15T08:30:00Z","v":1340,"vw":6.261508},{"c":6.24,"h":6.2501,"l":6.22,"n":81,"o":6.25,"t":"2026-10-15T08:45:00Z","v":9343,"vw":6.241924},{"c":6.23,"h":6.24,"l":6.2,"n":101,"o":6.23,"t":"2026-10-15T09:00:00Z","v":12391,"vw":6.220817},{"c":6.265,"h":6.265,"l":6.21,"n":140,"o":6.21,"t":"2026-10-15T09:15:00Z","v":10824,"vw":6.233901},{"c":6.27,"h":6.28,"l":6.23,"n":45,"o":6.27,"t":"2026-10-15T09:30:00Z","v":4743,"vw":6.2535},{"c":6.25,"h":6.28,"l":6.23,"n":41,"o":6.28,"t":"2026-10-15T09:45:00Z","v":5553,"vw":6.259968},{"c":6.28,"h":6.3,"l":6.25,"n":81,"o":6.26,"t":"2026-10-15T10:00:00Z","v":17963,"vw":6.264514},{"c":6.33,"h":6.34,"l":6.275,"n":83,"o":6.2897,"t":"2026-10-15T10:15:00Z","v":23246,"vw":6.299131},{"c":6.32,"h":6.35,"l":6.29,"n":285,"o":6.3191,"t":"2026-10-15T10:30:00Z","v":44319,"vw":6.32242},{"c":6.28,"h":6.33,"l":6.27,"n":126,"o":6.33,"t":"2026-10-15T10:45:00Z","v":45629,"vw":6.285096},{"c":6.31,"h":6.39,"l":6.28,"n":178,"o":6.29,"t":"2026-10-15T11:00:00Z","v":70856,"vw":6.328614},{"c":6.29,"h":6.32,"l":6.2502,"n":121,"o":6.28,"t":"2026-10-15T11:15:00Z","v":71500,"vw":6.283631},{"c":6.27,"h":6.29,"l":6.24,"n":110,"o":6.29,"t":"2026-10-15T11:30:00Z","v":41901,"vw":6.266362},{"c":6.31,"h":6.31,"l":6.26,"n":54,"o":6.27,"t":"2026-10-15T11:45:00Z","v":11422,"vw":6.291265},{"c":6.29,"h":6.33,"l":6.29,"n":63,"o":6.32,"t":"2026-10-15T12:00:00Z","v":11266,"vw":6.316334},{"c":6.27,"h":6.31,"l":6.26,"n":100,"o":6.29,"t":"2026-10-15T12:15:00Z","v":27477,"vw":6.278314},{"c":6.39,"h":6.45,"l":6.2814,"n":253,"o":6.29,"t":"2026-10-15T12:30:00Z","v":49808,"vw":6.378837},{"c":6.4,"h":6.41,"l":6.35,"n":173,"o":6.39,"t":"2026-10-15T12:45:00Z","v":40100,"vw":6.38053},{"c":6.39,"h":6.42,"l":6.36,"n":94,"o":6.4086,"t":"2026-10-15T13:00:00Z","v":22347,"vw":6.393402},{"c":6.42,"h":6.43,"l":6.38,"n":135,"o":6.38,"t":"2026-10-15T13:15:00Z","v":30378,"vw":6.407},{"c":6.44,"h":6.62,"l":6.37,"n":1801,"o":6.4,"t":"2026-10-15T13:30:00Z","v":1233658,"vw":6.493659},{"c":6.65,"h":6.7499,"l":6.44,"n":1219,"o":6.455,"t":"2026-10-15T13:45:00Z","v":578668,"vw":6.609589},{"c":6.4299,"h":6.67,"l":6.3,"n":875,"o":6.65,"t":"2026-10-15T14:00:00Z","v":360674,"vw":6.493615},{"c":6.41,"h":6.47,"l":6.38,"n":490,"o":6.41,"t":"2026-10-15T14:15:00Z","v":214443,"vw":6.429659},{"c":6.195,"h":6.471,"l":6.18,"n":577,"o":6.42,"t":"2026-10-15T14:30:00Z","v":237771,"vw":6.302975},{"c":6.04,"h":6.21,"l":6.02,"n":442,"o":6.195,"t":"2026-10-15T14:45:00Z","v":172051,"vw":6.114591},{"c":5.86,"h":6.08,"l":5.825,"n":686,"o":6.03,"t":"2026-10-15T15:00:00Z","v":287495,"vw":5.943604},{"c":5.79,"h":5.8551,"l":5.78,"n":454,"o":5.85,"t":"2026-10-15T15:15:00Z","v":165728,"vw":5.81137},{"c":5.64,"h":5.8101,"l":5.62,"n":492,"o":5.79,"t":"2026-10-15T15:30:00Z","v":272855,"vw":5.708365},{"c":5.61,"h":5.6799,"l":5.6,"n":330,"o":5.66,"t":"2026-10-15T15:45:00Z","v":194879,"vw":5.635654},{"c":5.65,"h":5.69,"l":5.6,"n":275,"o":5.62,"t":"2026-10-15T16:00:00Z","v":190414,"vw":5.646503},{"c":5.75,"h":5.75,"l":5.65,"n":188,"o":5.65,"t":"2026-10-15T16:15:00Z","v":117624,"vw":5.701903},{"c":5.67,"h":5.76,"l":5.67,"n":269,"o":5.75,"t":"2026-10-15T16:30:00Z","v":223500,"vw":5.717702},{"c":5.62,"h":5.67,"l":5.61,"n":174,"o":5.67,"t":"2026-10-15T16:45:00Z","v":104916,"vw":5.646523},{"c":5.535,"h":5.64,"l":5.515,"n":273,"o":5.62,"t":"2026-10-15T17:00:00Z","v":197739,"vw":5.590035},{"c":5.47,"h":5.52,"l":5.4394,"n":267,"o":5.52,"t":"2026-10-15T17:15:00Z","v":201555,"vw":5.473464},{"c":5.3801,"h":5.49,"l":5.37,"n":117,"o":5.47,"t":"2026-10-15T17:30:00Z","v":78015,"vw":5.444182},{"c":5.315,"h":5.39,"l":5.31,"n":162,"o":5.39,"t":"2026-10-15T17:45:00Z","v":109034,"vw":5.347175},{"c":5.395,"h":5.41,"l":5.32,"n":197,"o":5.32,"t":"2026-10-15T18:00:00Z","v":153125,"vw":5.379423},{"c":5.33,"h":5.41,"l":5.33,"n":208,"o":5.3873,"t":"2026-10-15T18:15:00Z","v":96906,"vw":5.376845},{"c":5.25,"h":5.33,"l":5.25,"n":171,"o":5.3295,"t":"2026-10-15T18:30:00Z","v":112370,"vw":5.278963},{"c":5.3,"h":5.32,"l":5.23,"n":64,"o":5.23,"t":"2026-10-15T18:45:00Z","v":25815,"vw":5.273595},{"c":5.255,"h":5.31,"l":5.255,"n":73,"o":5.29,"t":"2026-10-15T19:00:00Z","v":24850,"vw":5.28027},{"c":5.22,"h":5.25,"l":5.155,"n":129,"o":5.25,"t":"2026-10-15T19:15:00Z","v":85504,"vw":5.179514},{"c":5.2,"h":5.26,"l":5.19,"n":102,"o":5.23,"t":"2026-10-15T19:30:00Z","v":49243,"vw":5.216995},{"c":5.26,"h":5.29,"l":5.17,"n":144,"o":5.19,"t":"2026-10-15T19:45:00Z","v":143532,"vw":5.237503},{"c":5.27,"h":5.28,"l":5.2336,"n":40,"o":5.27,"t":"2026-10-15T20:00:00Z","v":19200,"vw":5.256826},{"c":5.2698,"h":5.27,"l":5.26,"n":6,"o":5.27,"t":"2026-10-15T20:15:00Z","v":1110,"vw":5.265746},{"c":5.251,"h":5.26,"l":5.251,"n":4,"o":5.26,"t":"2026-10-15T20:30:00Z","v":2999,"vw":5.255201},{"c":5.4,"h":5.4,"l":5.26,"n":110,"o":5.26,"t":"2026-10-15T20:45:00Z","v":26076,"vw":5.271694},{"c":5.3,"h":5.3,"l":5.29,"n":3,"o":5.3,"t":"2026-10-15T21:00:00Z","v":3300,"vw":5.298485},{"c":5.3067,"h":5.31,"l":5.26,"n":12,"o":5.3087,"t":"2026-10-15T21:15:00Z","v":13785,"vw":5.303946},{"c":5.27,"h":5.3072,"l":5.27,"n":16,"o":5.27,"t":"2026-10-15T21:30:00Z","v":6243,"vw":5.27314},{"c":5.27,"h":5.27,"l":5.27,"n":11,"o":5.27,"t":"2026-10-15T22:00:00Z","v":5000,"vw":5.27},{"c":5.26,"h":5.2933,"l":5.26,"n":3,"o":5.2933,"t":"2026-10-15T22:15:00Z","v":1225,"vw":5.290577},{"c":5.28,"h":5.3,"l":5.28,"n":4,"o":5.3,"t":"2026-10-15T22:45:00Z","v":4050,"vw":5.295012},{"c":5.31,"h":5.32,"l":5.3,"n":52,"o":5.3,"t":"2026-10-15T23:00:00Z","v":47215,"vw":5.305501},{"c":5.35,"h":5.3515,"l":5.35,"n":6,"o":5.3515,"t":"2026-10-15T23:15:00Z","v":3100,"vw":5.351014},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T23:30:00Z","v":101,"vw":5.35},{"c":5.3349,"h":5.34,"l":5.3349,"n":3,"o":5.34,"t":"2026-10-15T23:45:00Z","v":2490,"vw":5.33959},{"c":5.35,"h":5.36,"l":5.25,"n":203,"o":5.36,"t":"2026-10-16T08:00:00Z","v":38122,"vw":5.319357},{"c":5.31,"h":5.36,"l":5.31,"n":35,"o":5.35,"t":"2026-10-16T08:15:00Z","v":8609,"vw":5.334955},{"c":5.3,"h":5.315,"l":5.3,"n":17,"o":5.315,"t":"2026-10-16T08:30:00Z","v":3966,"vw":5.310253},{"c":5.31,"h":5.31,"l":5.28,"n":45,"o":5.28,"t":"2026-10-16T08:45:00Z","v":9376,"vw":5.295549},{"c":5.31,"h":5.35,"l":5.31,"n":58,"o":5.315,"t":"2026-10-16T09:00:00Z","v":15209,"vw":5.329121},{"c":5.33,"h":5.34,"l":5.32,"n":21,"o":5.32,"t":"2026-10-16T09:15:00Z","v":4905,"vw":5.331384},{"c":5.34,"h":5.34,"l":5.31,"n":26,"o":5.31,"t":"2026-10-16T09:30:00Z","v":4300,"vw":5.327381},{"c":5.36,"h":5.36,"l":5.325,"n":41,"o":5.3395,"t":"2026-10-16T09:45:00Z","v":8419,"vw":5.335601},{"c":5.39,"h":5.42,"l":5.38,"n":38,"o":5.38,"t":"2026-10-16T10:00:00Z","v":3466,"vw":5.393956},{"c":5.36,"h":5.36,"l":5.35,"n":15,"o":5.36,"t":"2026-10-16T10:15:00Z","v":3017,"vw":5.359536},{"c":5.28,"h":5.35,"l":5.27,"n":41,"o":5.35,"t":"2026-10-16T10:30:00Z","v":8832,"vw":5.290617},{"c":5.31,"h":5.31,"l":5.2802,"n":81,"o":5.2802,"t":"2026-10-16T10:45:00Z","v":7286,"vw":5.296399},{"c":5.2,"h":5.33,"l":5.19,"n":74,"o":5.33,"t":"2026-10-16T11:00:00Z","v":12785,"vw":5.254326},{"c":5.1713,"h":5.2615,"l":5.1515,"n":240,"o":5.2126,"t":"2026-10-16T11:15:00Z","v":55252,"vw":5.210285},{"c":5.27,"h":5.3,"l":5.17,"n":126,"o":5.17,"t":"2026-10-16T11:30:00Z","v":21304,"vw":5.24346},{"c":5.29,"h":5.3,"l":5.27,"n":60,"o":5.27,"t":"2026-10-16T11:45:00Z","v":11734,"vw":5.281149},{"c":5.32,"h":5.33,"l":5.28,"n":170,"o":5.29,"t":"2026-10-16T12:00:00Z","v":49981,"vw":5.314647},{"c":5.28,"h":5.33,"l":5.28,"n":86,"o":5.33,"t":"2026-10-16T12:15:00Z","v":36549,"vw":5.307698},{"c":5.31,"h":5.32,"l":5.28,"n":44,"o":5.28,"t":"2026-10-16T12:30:00Z","v":8790,"vw":5.301124},{"c":5.3593,"h":5.36,"l":5.32,"n":24,"o":5.32,"t":"2026-10-16T12:45:00Z","v":9996,"vw":5.352639},{"c":5.34,"h":5.38,"l":5.34,"n":79,"o":5.35,"t":"2026-10-16T13:00:00Z","v":14268,"vw":5.369234},{"c":5.42,"h":5.42,"l":5.33,"n":68,"o":5.35,"t":"2026-10-16T13:15:00Z","v":14555,"vw":5.366997},{"c":5.43,"h":5.56,"l":5.38,"n":586,"o":5.42,"t":"2026-10-16T13:30:00Z","v":222954,"vw":5.479747},{"c":5.4395,"h":5.56,"l":5.415,"n":276,"o":5.45,"t":"2026-10-16T13:45:00Z","v":120549,"vw":5.48281},{"c":5.33,"h":5.45,"l":5.3101,"n":141,"o":5.4323,"t":"2026-10-16T14:00:00Z","v":60399,"vw":5.390292},{"c":5.3201,"h":5.34,"l":5.281,"n":134,"o":5.33,"t":"2026-10-16T14:15:00Z","v":117047,"vw":5.31646},{"c":5.29,"h":5.3273,"l":5.2699,"n":73,"o":5.3198,"t":"2026-10-16T14:30:00Z","v":45382,"vw":5.284426},{"c":5.53,"h":5.53,"l":5.295,"n":135,"o":5.31,"t":"2026-10-16T14:45:00Z","v":70308,"vw":5.411159},{"c":5.5705,"h":5.65,"l":5.52,"n":217,"o":5.53,"t":"2026-10-16T15:00:00Z","v":168098,"vw":5.598386},{"c":5.6303,"h":5.67,"l":5.56,"n":131,"o":5.57,"t":"2026-10-16T15:15:00Z","v":41673,"vw":5.616578},{"c":5.6278,"h":5.63,"l":5.58,"n":88,"o":5.6295,"t":"2026-10-16T15:30:00Z","v":28994,"vw":5.602316},{"c":5.76,"h":5.765,"l":5.6095,"n":139,"o":5.63,"t":"2026-10-16T15:45:00Z","v":81510,"vw":5.736674},{"c":5.7305,"h":5.825,"l":5.7305,"n":79,"o":5.78,"t":"2026-10-16T16:00:00Z","v":59867,"vw":5.784552},{"c":5.73,"h":5.78,"l":5.7133,"n":45,"o":5.72,"t":"2026-10-16T16:15:00Z","v":20978,"vw":5.743881},{"c":5.76,"h":5.78,"l":5.7299,"n":36,"o":5.73,"t":"2026-10-16T16:30:00Z","v":34069,"vw":5.754119},{"c":5.84,"h":5.86,"l":5.75,"n":28,"o":5.75,"t":"2026-10-16T16:45:00Z","v":14699,"vw":5.819758},{"c":5.94,"h":5.9697,"l":5.85,"n":67,"o":5.85,"t":"2026-10-16T17:00:00Z","v":69740,"vw":5.924574},{"c":5.915,"h":6.02,"l":5.9001,"n":106,"o":5.985,"t":"2026-10-16T17:15:00Z","v":65834,"vw":5.974221},{"c":5.87,"h":5.92,"l":5.85,"n":99,"o":5.89,"t":"2026-10-16T17:30:00Z","v":83298,"vw":5.878124},{"c":5.975,"h":5.98,"l":5.87,"n":63,"o":5.8726,"t":"2026-10-16T17:45:00Z","v":61874,"vw":5.945271},{"c":5.9578,"h":5.99,"l":5.95,"n":56,"o":5.975,"t":"2026-10-16T18:00:00Z","v":29145,"vw":5.972378},{"c":5.98,"h":6,"l":5.94,"n":51,"o":5.94,"t":"2026-10-16T18:15:00Z","v":21544,"vw":5.964524},{"c":6.03,"h":6.07,"l":5.99,"n":44,"o":5.99,"t":"2026-10-16T18:30:00Z","v":24516,"vw":6.034082},{"c":6.055,"h":6.1,"l":5.99,"n":118,"o":6.035,"t":"2026-10-16T18:45:00Z","v":70547,"vw":6.039197},{"c":5.99,"h":6.09,"l":5.99,"n":271,"o":6.07,"t":"2026-10-16T19:00:00Z","v":476594,"vw":6.074352},{"c":5.99,"h":6.07,"l":5.9643,"n":89,"o":5.99,"t":"2026-10-16T19:15:00Z","v":66919,"vw":5.990594},{"c":6.1,"h":6.1,"l":5.9699,"n":208,"o":5.98,"t":"2026-10-16T19:30:00Z","v":252786,"vw":6.074656},{"c":6.03,"h":6.1,"l":5.99,"n":299,"o":6.1,"t":"2026-10-16T19:45:00Z","v":182113,"vw":6.038446},{"c":5.965,"h":6.03,"l":5.965,"n":7,"o":6.03,"t":"2026-10-16T20:00:00Z","v":1753,"vw":6.005285},{"c":5.937,"h":5.9424,"l":5.937,"n":2,"o":5.9424,"t":"2026-10-16T20:15:00Z","v":1700,"vw":5.942082},{"c":5.95,"h":5.95,"l":5.95,"n":32,"o":5.95,"t":"2026-10-16T20:45:00Z","v":8460,"vw":5.95},{"c":6.03,"h":6.03,"l":5.99,"n":26,"o":5.99,"t":"2026-10-16T21:00:00Z","v":6963,"vw":5.99876},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-16T21:15:00Z","v":2000,"vw":6.03},{"c":6,"h":6,"l":6,"n":19,"o":6,"t":"2026-10-16T21:30:00Z","v":4611,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":26,"o":6.03,"t":"2026-10-16T21:45:00Z","v":6398,"vw":6.03},{"c":5.88,"h":6.03,"l":5.88,"n":6,"o":6.03,"t":"2026-10-16T22:00:00Z","v":3479,"vw":5.935003},{"c":6.03,"h":6.03,"l":6,"n":16,"o":6,"t":"2026-10-16T22:15:00Z","v":4326,"vw":6.017081},{"c":6,"h":6.03,"l":6,"n":15,"o":6,"t":"2026-10-16T22:30:00Z","v":4126,"vw":6.024803},{"c":5.9097,"h":5.9097,"l":5.9097,"n":1,"o":5.9097,"t":"2026-10-16T22:45:00Z","v":350,"vw":5.9097},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-16T23:00:00Z","v":200,"vw":6.02},{"c":6.08,"h":6.08,"l":6.06,"n":12,"o":6.08,"t":"2026-10-16T23:30:00Z","v":12168,"vw":6.076944},{"c":6.08,"h":6.08,"l":5.95,"n":5,"o":5.98,"t":"2026-10-16T23:45:00Z","v":1150,"vw":5.971817},{"c":5.71,"h":5.83,"l":5.69,"n":73,"o":5.77,"t":"2026-10-19T08:00:00Z","v":41822,"vw":5.731637},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T08:15:00Z","v":800,"vw":5.78},{"c":5.74,"h":5.77,"l":5.73,"n":20,"o":5.77,"t":"2026-10-19T08:30:00Z","v":2816,"vw":5.747233},{"c":5.78,"h":5.78,"l":5.76,"n":12,"o":5.76,"t":"2026-10-19T08:45:00Z","v":2221,"vw":5.769507},{"c":5.78,"h":5.79,"l":5.77,"n":11,"o":5.79,"t":"2026-10-19T09:00:00Z","v":2068,"vw":5.781551},{"c":5.74,"h":5.77,"l":5.73,"n":17,"o":5.77,"t":"2026-10-19T09:15:00Z","v":1977,"vw":5.746829},{"c":5.74,"h":5.74,"l":5.715,"n":177,"o":5.73,"t":"2026-10-19T09:30:00Z","v":48587,"vw":5.722492},{"c":5.775,"h":5.775,"l":5.72,"n":30,"o":5.73,"t":"2026-10-19T09:45:00Z","v":13904,"vw":5.745016},{"c":5.76,"h":5.77,"l":5.75,"n":56,"o":5.76,"t":"2026-10-19T10:00:00Z","v":13132,"vw":5.759191},{"c":5.86,"h":5.87,"l":5.77,"n":45,"o":5.77,"t":"2026-10-19T10:15:00Z","v":9831,"vw":5.806118},{"c":5.81,"h":5.9,"l":5.81,"n":217,"o":5.87,"t":"2026-10-19T10:30:00Z","v":45113,"vw":5.862727},{"c":5.8,"h":5.83,"l":5.8,"n":18,"o":5.82,"t":"2026-10-19T10:45:00Z","v":2910,"vw":5.811347},{"c":5.892,"h":5.892,"l":5.8001,"n":61,"o":5.8001,"t":"2026-10-19T11:00:00Z","v":17210,"vw":5.84961},{"c":5.85,"h":5.88,"l":5.85,"n":39,"o":5.8706,"t":"2026-10-19T11:15:00Z","v":5379,"vw":5.866286},{"c":5.82,"h":5.9,"l":5.82,"n":95,"o":5.86,"t":"2026-10-19T11:30:00Z","v":19540,"vw":5.875689},{"c":5.82,"h":5.85,"l":5.82,"n":20,"o":5.85,"t":"2026-10-19T11:45:00Z","v":1975,"vw":5.8307},{"c":5.81,"h":5.83,"l":5.8,"n":24,"o":5.83,"t":"2026-10-19T12:00:00Z","v":2744,"vw":5.812045},{"c":5.79,"h":5.8,"l":5.78,"n":44,"o":5.78,"t":"2026-10-19T12:15:00Z","v":14970,"vw":5.791162},{"c":5.7903,"h":5.81,"l":5.78,"n":82,"o":5.79,"t":"2026-10-19T12:30:00Z","v":25860,"vw":5.788708},{"c":5.81,"h":5.81,"l":5.7802,"n":35,"o":5.7802,"t":"2026-10-19T12:45:00Z","v":6092,"vw":5.801638},{"c":5.76,"h":5.8,"l":5.73,"n":89,"o":5.79,"t":"2026-10-19T13:00:00Z","v":13639,"vw":5.761279},{"c":5.78,"h":5.82,"l":5.74,"n":125,"o":5.78,"t":"2026-10-19T13:15:00Z","v":21972,"vw":5.775906},{"c":5.92,"h":6.015,"l":5.78,"n":601,"o":5.81,"t":"2026-10-19T13:30:00Z","v":346589,"vw":5.864263},{"c":6.02,"h":6.04,"l":5.87,"n":327,"o":5.93,"t":"2026-10-19T13:45:00Z","v":149594,"vw":5.9284},{"c":6.04,"h":6.175,"l":6.01,"n":319,"o":6.01,"t":"2026-10-19T14:00:00Z","v":145257,"vw":6.129039},{"c":6.085,"h":6.12,"l":6.035,"n":328,"o":6.05,"t":"2026-10-19T14:15:00Z","v":138098,"vw":6.072317},{"c":6.06,"h":6.14,"l":6.0501,"n":200,"o":6.085,"t":"2026-10-19T14:30:00Z","v":100654,"vw":6.09989},{"c":5.97,"h":6.05,"l":5.93,"n":218,"o":6.05,"t":"2026-10-19T14:45:00Z","v":129825,"vw":5.961805},{"c":5.94,"h":6,"l":5.905,"n":240,"o":5.97,"t":"2026-10-19T15:00:00Z","v":216726,"vw":5.937371},{"c":5.8823,"h":5.9623,"l":5.87,"n":173,"o":5.94,"t":"2026-10-19T15:15:00Z","v":118800,"vw":5.896504},{"c":5.965,"h":5.97,"l":5.88,"n":270,"o":5.88,"t":"2026-10-19T15:30:00Z","v":190327,"vw":5.936226},{"c":5.965,"h":5.995,"l":5.95,"n":159,"o":5.965,"t":"2026-10-19T15:45:00Z","v":100384,"vw":5.975487},{"c":6,"h":6.04,"l":5.965,"n":109,"o":5.97,"t":"2026-10-19T16:00:00Z","v":70941,"vw":6.000141},{"c":6.02,"h":6.05,"l":5.99,"n":80,"o":6.005,"t":"2026-10-19T16:15:00Z","v":63451,"vw":6.019263},{"c":6.04,"h":6.06,"l":6.02,"n":70,"o":6.03,"t":"2026-10-19T16:30:00Z","v":41161,"vw":6.040026},{"c":6.045,"h":6.065,"l":6.02,"n":81,"o":6.04,"t":"2026-10-19T16:45:00Z","v":44366,"vw":6.046516},{"c":6.05,"h":6.07,"l":6.04,"n":54,"o":6.055,"t":"2026-10-19T17:00:00Z","v":25421,"vw":6.054127},{"c":5.97,"h":6.05,"l":5.95,"n":158,"o":6.05,"t":"2026-10-19T17:15:00Z","v":152763,"vw":6.016453},{"c":5.995,"h":6,"l":5.96,"n":196,"o":5.98,"t":"2026-10-19T17:30:00Z","v":127700,"vw":5.983608},{"c":6,"h":6.04,"l":5.995,"n":138,"o":6.01,"t":"2026-10-19T17:45:00Z","v":77637,"vw":6.024446},{"c":6.0321,"h":6.0321,"l":5.97,"n":114,"o":6,"t":"2026-10-19T18:00:00Z","v":60094,"vw":6.003055},{"c":6.1,"h":6.125,"l":6.035,"n":132,"o":6.0394,"t":"2026-10-19T18:15:00Z","v":105971,"vw":6.073371},{"c":6.04,"h":6.091,"l":6.02,"n":361,"o":6.09,"t":"2026-10-19T18:30:00Z","v":169581,"vw":6.069153},{"c":6.05,"h":6.05,"l":6.005,"n":147,"o":6.02,"t":"2026-10-19T18:45:00Z","v":97823,"vw":6.028417},{"c":6.07,"h":6.075,"l":6.04,"n":90,"o":6.045,"t":"2026-10-19T19:00:00Z","v":41404,"vw":6.051818},{"c":6.015,"h":6.07,"l":5.97,"n":171,"o":6.07,"t":"2026-10-19T19:15:00Z","v":102034,"vw":6.023997},{"c":5.9509,"h":6.04,"l":5.94,"n":113,"o":6.02,"t":"2026-10-19T19:30:00Z","v":114255,"vw":5.990075},{"c":6.08,"h":6.095,"l":5.96,"n":301,"o":5.96,"t":"2026-10-19T19:45:00Z","v":298109,"vw":6.044739},{"c":6.06,"h":6.09,"l":6.06,"n":4,"o":6.09,"t":"2026-10-19T20:00:00Z","v":5107,"vw":6.080186},{"c":6.04,"h":6.04,"l":6.04,"n":5,"o":6.04,"t":"2026-10-19T20:15:00Z","v":700,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T20:30:00Z","v":790,"vw":6.04},{"c":6.08,"h":6.08,"l":6.04,"n":3,"o":6.04,"t":"2026-10-19T20:45:00Z","v":2675,"vw":6.041495},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-19T21:15:00Z","v":299,"vw":6.03},{"c":6.02,"h":6.02,"l":6.02,"n":3,"o":6.02,"t":"2026-10-19T22:00:00Z","v":300,"vw":6.02},{"c":6.019,"h":6.019,"l":6.019,"n":1,"o":6.019,"t":"2026-10-19T23:15:00Z","v":780,"vw":6.019},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-19T23:30:00Z","v":300,"vw":6.02},{"c":6.0669,"h":6.0669,"l":6.0669,"n":1,"o":6.0669,"t":"2026-10-19T23:45:00Z","v":988,"vw":6.0669},{"c":6.228,"h":6.23,"l":6.05,"n":86,"o":6.14,"t":"2026-10-20T08:00:00Z","v":10174,"vw":6.187806},{"c":6.2,"h":6.21,"l":6.2,"n":4,"o":6.21,"t":"2026-10-20T08:15:00Z","v":500,"vw":6.207908},{"c":6.18,"h":6.21,"l":6.17,"n":8,"o":6.21,"t":"2026-10-20T08:30:00Z","v":1425,"vw":6.19963},{"c":6.24,"h":6.24,"l":6.22,"n":14,"o":6.22,"t":"2026-10-20T08:45:00Z","v":1668,"vw":6.233072},{"c":6.27,"h":6.27,"l":6.24,"n":18,"o":6.25,"t":"2026-10-20T09:00:00Z","v":3704,"vw":6.255},{"c":6.23,"h":6.26,"l":6.23,"n":3,"o":6.26,"t":"2026-10-20T09:15:00Z","v":900,"vw":6.252333},{"c":6.24,"h":6.25,"l":6.24,"n":7,"o":6.25,"t":"2026-10-20T09:30:00Z","v":789,"vw":6.24626},{"c":6.23,"h":6.26,"l":6.23,"n":23,"o":6.26,"t":"2026-10-20T09:45:00Z","v":6680,"vw":6.251205},{"c":6.22,"h":6.23,"l":6.22,"n":13,"o":6.23,"t":"2026-10-20T10:00:00Z","v":2513,"vw":6.224973},{"c":6.22,"h":6.22,"l":6.19,"n":31,"o":6.21,"t":"2026-10-20T10:15:00Z","v":4543,"vw":6.205637},{"c":6.24,"h":6.24,"l":6.21,"n":18,"o":6.21,"t":"2026-10-20T10:30:00Z","v":3345,"vw":6.227966},{"c":6.23,"h":6.23,"l":6.22,"n":6,"o":6.23,"t":"2026-10-20T10:45:00Z","v":530,"vw":6.227778},{"c":6.23,"h":6.26,"l":6.23,"n":41,"o":6.23,"t":"2026-10-20T11:00:00Z","v":7886,"vw":6.239865},{"c":6.26,"h":6.26,"l":6.2395,"n":38,"o":6.24,"t":"2026-10-20T11:15:00Z","v":9677,"vw":6.257248},{"c":6.24,"h":6.28,"l":6.24,"n":37,"o":6.26,"t":"2026-10-20T11:30:00Z","v":4833,"vw":6.260586},{"c":6.27,"h":6.27,"l":6.24,"n":115,"o":6.24,"t":"2026-10-20T11:45:00Z","v":8258,"vw":6.253535},{"c":6.27,"h":6.29,"l":6.26,"n":19,"o":6.2688,"t":"2026-10-20T12:00:00Z","v":3638,"vw":6.2701},{"c":6.23,"h":6.27,"l":6.2,"n":50,"o":6.26,"t":"2026-10-20T12:15:00Z","v":5847,"vw":6.227377},{"c":6.18,"h":6.27,"l":6.18,"n":57,"o":6.25,"t":"2026-10-20T12:30:00Z","v":11113,"vw":6.223119},{"c":6.21,"h":6.21,"l":6.1606,"n":15,"o":6.17,"t":"2026-10-20T12:45:00Z","v":3468,"vw":6.190829},{"c":6.18,"h":6.25,"l":6.18,"n":70,"o":6.22,"t":"2026-10-20T13:00:00Z","v":8122,"vw":6.217905},{"c":6.17,"h":6.22,"l":6.17,"n":39,"o":6.19,"t":"2026-10-20T13:15:00Z","v":4478,"vw":6.191601},{"c":6.1,"h":6.23,"l":6.01,"n":479,"o":6.21,"t":"2026-10-20T13:30:00Z","v":107653,"vw":6.094099},{"c":5.7864,"h":6.12,"l":5.78,"n":416,"o":6.12,"t":"2026-10-20T13:45:00Z","v":170334,"vw":5.93642},{"c":5.37,"h":5.78,"l":5.36,"n":528,"o":5.78,"t":"2026-10-20T14:00:00Z","v":402414,"vw":5.561162},{"c":5.245,"h":5.4074,"l":5.1902,"n":466,"o":5.33,"t":"2026-10-20T14:15:00Z","v":290677,"vw":5.294184},{"c":5.1,"h":5.2985,"l":5.07,"n":502,"o":5.2289,"t":"2026-10-20T14:30:00Z","v":467997,"vw":5.168707},{"c":5.1,"h":5.19,"l":5,"n":396,"o":5.125,"t":"2026-10-20T14:45:00Z","v":482015,"vw":5.109065},{"c":5.3,"h":5.37,"l":5.105,"n":394,"o":5.11,"t":"2026-10-20T15:00:00Z","v":284774,"vw":5.230529},{"c":5.3396,"h":5.35,"l":5.2429,"n":382,"o":5.295,"t":"2026-10-20T15:15:00Z","v":369291,"vw":5.31705},{"c":5.33,"h":5.37,"l":5.27,"n":228,"o":5.335,"t":"2026-10-20T15:30:00Z","v":182558,"vw":5.333341},{"c":5.355,"h":5.4,"l":5.33,"n":109,"o":5.349,"t":"2026-10-20T15:45:00Z","v":63903,"vw":5.368592},{"c":5.345,"h":5.41,"l":5.32,"n":186,"o":5.35,"t":"2026-10-20T16:00:00Z","v":168920,"vw":5.345431},{"c":5.3747,"h":5.42,"l":5.34,"n":66,"o":5.34,"t":"2026-10-20T16:15:00Z","v":32949,"vw":5.375475},{"c":5.285,"h":5.375,"l":5.28,"n":98,"o":5.375,"t":"2026-10-20T16:30:00Z","v":54172,"vw":5.305538},{"c":5.21,"h":5.3,"l":5.2,"n":122,"o":5.28,"t":"2026-10-20T16:45:00Z","v":108680,"vw":5.236721},{"c":5.24,"h":5.25,"l":5.22,"n":86,"o":5.23,"t":"2026-10-20T17:00:00Z","v":84060,"vw":5.241399},{"c":5.2499,"h":5.25,"l":5.22,"n":46,"o":5.24,"t":"2026-10-20T17:15:00Z","v":18553,"vw":5.238579},{"c":5.22,"h":5.28,"l":5.2001,"n":62,"o":5.26,"t":"2026-10-20T17:30:00Z","v":58329,"vw":5.258826},{"c":5.2,"h":5.22,"l":5.155,"n":79,"o":5.21,"t":"2026-10-20T17:45:00Z","v":123590,"vw":5.1831},{"c":5.3,"h":5.31,"l":5.22,"n":117,"o":5.22,"t":"2026-10-20T18:00:00Z","v":73097,"vw":5.266698},{"c":5.33,"h":5.34,"l":5.2888,"n":49,"o":5.29,"t":"2026-10-20T18:15:00Z","v":60766,"vw":5.321519},{"c":5.39,"h":5.405,"l":5.34,"n":108,"o":5.34,"t":"2026-10-20T18:30:00Z","v":173964,"vw":5.359934},{"c":5.34,"h":5.4,"l":5.325,"n":67,"o":5.4,"t":"2026-10-20T18:45:00Z","v":159420,"vw":5.339359},{"c":5.32,"h":5.34,"l":5.29,"n":90,"o":5.34,"t":"2026-10-20T19:00:00Z","v":78366,"vw":5.312719},{"c":5.375,"h":5.4,"l":5.32,"n":62,"o":5.32,"t":"2026-10-20T19:15:00Z","v":25478,"vw":5.353175},{"c":5.345,"h":5.38,"l":5.33,"n":148,"o":5.37,"t":"2026-10-20T19:30:00Z","v":144817,"vw":5.354424},{"c":5.35,"h":5.36,"l":5.26,"n":141,"o":5.344,"t":"2026-10-20T19:45:00Z","v":116103,"vw":5.300381},{"c":5.335,"h":5.36,"l":5.335,"n":6,"o":5.36,"t":"2026-10-20T20:00:00Z","v":3505,"vw":5.343315},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T20:15:00Z","v":105,"vw":5.34},{"c":5.293,"h":5.3,"l":5.29,"n":4,"o":5.3,"t":"2026-10-20T20:30:00Z","v":15542,"vw":5.299729},{"c":5.2762,"h":5.28,"l":5.2762,"n":4,"o":5.28,"t":"2026-10-20T20:45:00Z","v":3927,"vw":5.276373},{"c":5.28,"h":5.28,"l":5.24,"n":5,"o":5.28,"t":"2026-10-20T21:15:00Z","v":3102,"vw":5.27609},{"c":5.28,"h":5.3,"l":5.28,"n":14,"o":5.28,"t":"2026-10-20T21:30:00Z","v":2850,"vw":5.286056},{"c":5.28,"h":5.28,"l":5.28,"n":25,"o":5.28,"t":"2026-10-20T21:45:00Z","v":8373,"vw":5.28},{"c":5.24,"h":5.2516,"l":5.24,"n":21,"o":5.24,"t":"2026-10-20T22:00:00Z","v":23260,"vw":5.248081},{"c":5.22,"h":5.24,"l":5.215,"n":30,"o":5.24,"t":"2026-10-20T22:15:00Z","v":19236,"vw":5.22263},{"c":5.26,"h":5.26,"l":5.23,"n":5,"o":5.23,"t":"2026-10-20T22:45:00Z","v":1568,"vw":5.2392},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T23:00:00Z","v":200,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-20T23:15:00Z","v":400,"vw":5.25},{"c":5.23,"h":5.3,"l":5.18,"n":66,"o":5.27,"t":"2026-10-21T08:00:00Z","v":29647,"vw":5.232153},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-21T08:15:00Z","v":800,"vw":5.2},{"c":5.22,"h":5.25,"l":5.2,"n":26,"o":5.21,"t":"2026-10-21T08:30:00Z","v":4294,"vw":5.232412},{"c":5.24,"h":5.24,"l":5.17,"n":83,"o":5.215,"t":"2026-10-21T08:45:00Z","v":20647,"vw":5.205476},{"c":5.2,"h":5.26,"l":5.2,"n":50,"o":5.26,"t":"2026-10-21T09:00:00Z","v":7367,"vw":5.220048},{"c":5.14,"h":5.17,"l":5.14,"n":61,"o":5.17,"t":"2026-10-21T09:15:00Z","v":14728,"vw":5.155134},{"c":5.16,"h":5.16,"l":5.14,"n":15,"o":5.15,"t":"2026-10-21T09:30:00Z","v":2518,"vw":5.147872},{"c":5.19,"h":5.19,"l":5.16,"n":29,"o":5.17,"t":"2026-10-21T09:45:00Z","v":6939,"vw":5.17634},{"c":5.22,"h":5.22,"l":5.21,"n":24,"o":5.21,"t":"2026-10-21T10:00:00Z","v":6182,"vw":5.216872},{"c":5.23,"h":5.25,"l":5.23,"n":13,"o":5.24,"t":"2026-10-21T10:15:00Z","v":1887,"vw":5.240833},{"c":5.18,"h":5.22,"l":5.18,"n":13,"o":5.22,"t":"2026-10-21T10:30:00Z","v":2337,"vw":5.197555},{"c":5.18,"h":5.19,"l":5.18,"n":27,"o":5.18,"t":"2026-10-21T10:45:00Z","v":3505,"vw":5.180345},{"c":5.17,"h":5.18,"l":5.15,"n":50,"o":5.175,"t":"2026-10-21T11:00:00Z","v":13970,"vw":5.158136},{"c":5.1201,"h":5.17,"l":5.105,"n":126,"o":5.16,"t":"2026-10-21T11:15:00Z","v":29697,"vw":5.124435},{"c":5.14,"h":5.1501,"l":5.11,"n":55,"o":5.11,"t":"2026-10-21T11:30:00Z","v":14262,"vw":5.137605},{"c":5.11,"h":5.15,"l":5.11,"n":33,"o":5.1499,"t":"2026-10-21T11:45:00Z","v":5771,"vw":5.131119},{"c":5.14,"h":5.15,"l":5.11,"n":61,"o":5.13,"t":"2026-10-21T12:00:00Z","v":18912,"vw":5.135358},{"c":5.11,"h":5.15,"l":5.11,"n":76,"o":5.15,"t":"2026-10-21T12:15:00Z","v":40789,"vw":5.131729},{"c":5.11,"h":5.14,"l":5.1,"n":151,"o":5.12,"t":"2026-10-21T12:30:00Z","v":38502,"vw":5.117311},{"c":5.13,"h":5.14,"l":5.12,"n":44,"o":5.12,"t":"2026-10-21T12:45:00Z","v":16937,"vw":5.127079},{"c":5.04,"h":5.1206,"l":5.03,"n":288,"o":5.1206,"t":"2026-10-21T13:00:00Z","v":104047,"vw":5.070187},{"c":5.08,"h":5.1,"l":5.03,"n":83,"o":5.05,"t":"2026-10-21T13:15:00Z","v":25913,"vw":5.055403},{"c":5.15,"h":5.24,"l":5.075,"n":1104,"o":5.09,"t":"2026-10-21T13:30:00Z","v":553755,"vw":5.167558},{"c":5.075,"h":5.175,"l":5.04,"n":665,"o":5.14,"t":"2026-10-21T13:45:00Z","v":478477,"vw":5.080747},{"c":5.125,"h":5.22,"l":5.07,"n":672,"o":5.08,"t":"2026-10-21T14:00:00Z","v":643657,"vw":5.137002},{"c":5.115,"h":5.155,"l":5.035,"n":981,"o":5.14,"t":"2026-10-21T14:15:00Z","v":1448837,"vw":5.089073},{"c":4.935,"h":5.11,"l":4.9325,"n":513,"o":5.11,"t":"2026-10-21T14:30:00Z","v":541470,"vw":5.032024},{"c":4.84,"h":4.95,"l":4.8128,"n":1012,"o":4.935,"t":"2026-10-21T14:45:00Z","v":905511,"vw":4.872947},{"c":4.705,"h":4.84,"l":4.69,"n":668,"o":4.825,"t":"2026-10-21T15:00:00Z","v":709527,"vw":4.77654},{"c":4.77,"h":4.85,"l":4.705,"n":901,"o":4.71,"t":"2026-10-21T15:15:00Z","v":768410,"vw":4.786005},{"c":4.74,"h":4.77,"l":4.71,"n":703,"o":4.76,"t":"2026-10-21T15:30:00Z","v":614605,"vw":4.733479},{"c":4.735,"h":4.7572,"l":4.7,"n":260,"o":4.725,"t":"2026-10-21T15:45:00Z","v":206756,"vw":4.727736},{"c":4.79,"h":4.835,"l":4.725,"n":579,"o":4.73,"t":"2026-10-21T16:00:00Z","v":552488,"vw":4.780617},{"c":4.74,"h":4.7998,"l":4.7301,"n":295,"o":4.7998,"t":"2026-10-21T16:15:00Z","v":242817,"vw":4.759432},{"c":4.625,"h":4.755,"l":4.585,"n":501,"o":4.73,"t":"2026-10-21T16:30:00Z","v":458927,"vw":4.656873},{"c":4.6493,"h":4.6493,"l":4.5951,"n":259,"o":4.6271,"t":"2026-10-21T16:45:00Z","v":220147,"vw":4.621427},{"c":4.67,"h":4.69,"l":4.64,"n":240,"o":4.65,"t":"2026-10-21T17:00:00Z","v":159763,"vw":4.659434},{"c":4.6154,"h":4.67,"l":4.615,"n":113,"o":4.67,"t":"2026-10-21T17:15:00Z","v":61560,"vw":4.638396},{"c":4.615,"h":4.62,"l":4.55,"n":300,"o":4.6171,"t":"2026-10-21T17:30:00Z","v":287999,"vw":4.592716},{"c":4.6396,"h":4.665,"l":4.62,"n":171,"o":4.625,"t":"2026-10-21T17:45:00Z","v":235780,"vw":4.640004},{"c":4.615,"h":4.63,"l":4.565,"n":211,"o":4.63,"t":"2026-10-21T18:00:00Z","v":188397,"vw":4.602172},{"c":4.61,"h":4.63,"l":4.57,"n":425,"o":4.61,"t":"2026-10-21T18:15:00Z","v":159688,"vw":4.612732},{"c":4.59,"h":4.62,"l":4.575,"n":259,"o":4.61,"t":"2026-10-21T18:30:00Z","v":196030,"vw":4.596981},{"c":4.7,"h":4.7,"l":4.59,"n":337,"o":4.59,"t":"2026-10-21T18:45:00Z","v":471255,"vw":4.633353},{"c":4.76,"h":4.8,"l":4.6998,"n":542,"o":4.7,"t":"2026-10-21T19:00:00Z","v":604440,"vw":4.757971},{"c":4.68,"h":4.745,"l":4.68,"n":277,"o":4.745,"t":"2026-10-21T19:15:00Z","v":254419,"vw":4.711157},{"c":4.735,"h":4.735,"l":4.665,"n":141,"o":4.6701,"t":"2026-10-21T19:30:00Z","v":191994,"vw":4.698914},{"c":4.83,"h":4.835,"l":4.715,"n":470,"o":4.74,"t":"2026-10-21T19:45:00Z","v":690604,"vw":4.799027},{"c":4.84,"h":4.84,"l":4.78,"n":86,"o":4.81,"t":"2026-10-21T20:00:00Z","v":104914,"vw":4.796508},{"c":4.78,"h":4.809,"l":4.78,"n":19,"o":4.809,"t":"2026-10-21T20:30:00Z","v":4341,"vw":4.792791},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-21T21:15:00Z","v":1409,"vw":4.78},{"c":4.7911,"h":4.84,"l":4.77,"n":4,"o":4.84,"t":"2026-10-21T21:30:00Z","v":427,"vw":4.797445},{"c":4.8,"h":4.8,"l":4.7902,"n":2,"o":4.7902,"t":"2026-10-21T21:45:00Z","v":300,"vw":4.793467},{"c":4.83,"h":4.84,"l":4.83,"n":4,"o":4.84,"t":"2026-10-21T22:00:00Z","v":18150,"vw":4.838815},{"c":4.87,"h":4.89,"l":4.84,"n":37,"o":4.84,"t":"2026-10-21T22:15:00Z","v":93848,"vw":4.860639},{"c":4.8994,"h":4.8994,"l":4.8994,"n":1,"o":4.8994,"t":"2026-10-21T22:30:00Z","v":310,"vw":4.8994},{"c":4.92,"h":4.93,"l":4.9,"n":22,"o":4.9,"t":"2026-10-21T22:45:00Z","v":13722,"vw":4.907168},{"c":4.95,"h":4.96,"l":4.9187,"n":76,"o":4.9187,"t":"2026-10-21T23:00:00Z","v":48594,"vw":4.937928},{"c":4.97,"h":4.97,"l":4.95,"n":14,"o":4.95,"t":"2026-10-21T23:15:00Z","v":2906,"vw":4.958671},{"c":4.941,"h":4.97,"l":4.941,"n":7,"o":4.97,"t":"2026-10-21T23:30:00Z","v":1032,"vw":4.953134},{"c":5.0122,"h":5.0122,"l":4.95,"n":23,"o":4.95,"t":"2026-10-21T23:45:00Z","v":11540,"vw":4.980806},{"c":5.27,"h":5.28,"l":5.14,"n":168,"o":5.2,"t":"2026-10-22T08:00:00Z","v":78311,"vw":5.205971},{"c":5.33,"h":5.34,"l":5.3,"n":23,"o":5.3,"t":"2026-10-22T08:15:00Z","v":19869,"vw":5.323952},{"c":5.27,"h":5.375,"l":5.17,"n":1347,"o":5.35,"t":"2026-10-22T08:30:00Z","v":438141,"vw":5.259734},{"c":5.29,"h":5.2994,"l":5.27,"n":27,"o":5.27,"t":"2026-10-22T08:45:00Z","v":5764,"vw":5.280181},{"c":5.3,"h":5.33,"l":5.3,"n":37,"o":5.3,"t":"2026-10-22T09:00:00Z","v":8553,"vw":5.310834},{"c":5.33,"h":5.33,"l":5.28,"n":15,"o":5.28,"t":"2026-10-22T09:15:00Z","v":6014,"vw":5.312116},{"c":5.34,"h":5.34,"l":5.33,"n":96,"o":5.33,"t":"2026-10-22T09:30:00Z","v":12268,"vw":5.334687},{"c":5.26,"h":5.34,"l":5.26,"n":83,"o":5.34,"t":"2026-10-22T09:45:00Z","v":13012,"vw":5.286135},{"c":5.25,"h":5.28,"l":5.24,"n":75,"o":5.255,"t":"2026-10-22T10:00:00Z","v":29160,"vw":5.258158},{"c":5.26,"h":5.26,"l":5.2501,"n":5,"o":5.2501,"t":"2026-10-22T10:15:00Z","v":2050,"vw":5.254293},{"c":5.26,"h":5.26,"l":5.24,"n":60,"o":5.25,"t":"2026-10-22T10:30:00Z","v":26590,"vw":5.252209},{"c":5.28,"h":5.28,"l":5.2593,"n":19,"o":5.2593,"t":"2026-10-22T10:45:00Z","v":4824,"vw":5.269844},{"c":5.301,"h":5.301,"l":5.2798,"n":59,"o":5.28,"t":"2026-10-22T11:00:00Z","v":36769,"vw":5.295717},{"c":5.3293,"h":5.3295,"l":5.3002,"n":20,"o":5.3002,"t":"2026-10-22T11:15:00Z","v":17532,"vw":5.323431},{"c":5.28,"h":5.3,"l":5.27,"n":21,"o":5.3,"t":"2026-10-22T11:30:00Z","v":13085,"vw":5.286531},{"c":5.32,"h":5.32,"l":5.3,"n":23,"o":5.3,"t":"2026-10-22T11:45:00Z","v":16141,"vw":5.312525},{"c":5.31,"h":5.325,"l":5.3,"n":14,"o":5.32,"t":"2026-10-22T12:00:00Z","v":12164,"vw":5.318389},{"c":5.32,"h":5.325,"l":5.31,"n":37,"o":5.315,"t":"2026-10-22T12:15:00Z","v":46738,"vw":5.32003},{"c":5.3231,"h":5.3401,"l":5.32,"n":51,"o":5.32,"t":"2026-10-22T12:30:00Z","v":28684,"vw":5.334899},{"c":5.3343,"h":5.3415,"l":5.32,"n":54,"o":5.3291,"t":"2026-10-22T12:45:00Z","v":82343,"vw":5.338894},{"c":5.35,"h":5.35,"l":5.33,"n":99,"o":5.3303,"t":"2026-10-22T13:00:00Z","v":165797,"vw":5.338011},{"c":5.29,"h":5.35,"l":5.29,"n":96,"o":5.35,"t":"2026-10-22T13:15:00Z","v":42037,"vw":5.329012},{"c":5.165,"h":5.36,"l":5.145,"n":436,"o":5.31,"t":"2026-10-22T13:30:00Z","v":307934,"vw":5.225233},{"c":5.2,"h":5.299,"l":5.16,"n":226,"o":5.18,"t":"2026-10-22T13:45:00Z","v":156737,"vw":5.217278},{"c":5.245,"h":5.27,"l":5.16,"n":138,"o":5.18,"t":"2026-10-22T14:00:00Z","v":107280,"vw":5.186529},{"c":5.25,"h":5.2798,"l":5.2,"n":100,"o":5.25,"t":"2026-10-22T14:15:00Z","v":152137,"vw":5.243824},{"c":5.17,"h":5.2821,"l":5.17,"n":212,"o":5.24,"t":"2026-10-22T14:30:00Z","v":459723,"vw":5.261219},{"c":5.25,"h":5.2671,"l":5.18,"n":165,"o":5.18,"t":"2026-10-22T14:45:00Z","v":216006,"vw":5.242377},{"c":5.425,"h":5.44,"l":5.235,"n":371,"o":5.25,"t":"2026-10-22T15:00:00Z","v":342236,"vw":5.314043},{"c":5.3971,"h":5.43,"l":5.2817,"n":132,"o":5.43,"t":"2026-10-22T15:15:00Z","v":158500,"vw":5.367616},{"c":5.37,"h":5.41,"l":5.32,"n":161,"o":5.4,"t":"2026-10-22T15:30:00Z","v":172077,"vw":5.357041},{"c":5.35,"h":5.4,"l":5.33,"n":38,"o":5.38,"t":"2026-10-22T15:45:00Z","v":62309,"vw":5.340362},{"c":5.34,"h":5.36,"l":5.315,"n":49,"o":5.34,"t":"2026-10-22T16:00:00Z","v":29371,"vw":5.331544},{"c":5.35,"h":5.36,"l":5.32,"n":41,"o":5.32,"t":"2026-10-22T16:15:00Z","v":81152,"vw":5.336208},{"c":5.4673,"h":5.4673,"l":5.36,"n":81,"o":5.36,"t":"2026-10-22T16:30:00Z","v":51964,"vw":5.417997},{"c":5.455,"h":5.535,"l":5.455,"n":173,"o":5.4673,"t":"2026-10-22T16:45:00Z","v":88570,"vw":5.506034},{"c":5.51,"h":5.515,"l":5.45,"n":81,"o":5.455,"t":"2026-10-22T17:00:00Z","v":46935,"vw":5.493646},{"c":5.48,"h":5.52,"l":5.45,"n":107,"o":5.51,"t":"2026-10-22T17:15:00Z","v":122061,"vw":5.488661},{"c":5.495,"h":5.515,"l":5.475,"n":53,"o":5.485,"t":"2026-10-22T17:30:00Z","v":44004,"vw":5.494468},{"c":5.53,"h":5.545,"l":5.495,"n":78,"o":5.495,"t":"2026-10-22T17:45:00Z","v":55737,"vw":5.52415},{"c":5.58,"h":5.58,"l":5.53,"n":93,"o":5.53,"t":"2026-10-22T18:00:00Z","v":91847,"vw":5.547582},{"c":5.54,"h":5.585,"l":5.5074,"n":42,"o":5.5775,"t":"2026-10-22T18:15:00Z","v":35000,"vw":5.540072},{"c":5.565,"h":5.58,"l":5.56,"n":35,"o":5.57,"t":"2026-10-22T18:30:00Z","v":56146,"vw":5.570025},{"c":5.59,"h":5.59,"l":5.56,"n":45,"o":5.56,"t":"2026-10-22T18:45:00Z","v":37870,"vw":5.578583},{"c":5.57,"h":5.615,"l":5.56,"n":46,"o":5.59,"t":"2026-10-22T19:00:00Z","v":32461,"vw":5.592544},{"c":5.39,"h":5.595,"l":5.375,"n":110,"o":5.58,"t":"2026-10-22T19:15:00Z","v":98082,"vw":5.475602},{"c":5.42,"h":5.42,"l":5.3417,"n":152,"o":5.37,"t":"2026-10-22T19:30:00Z","v":151362,"vw":5.396203},{"c":5.41,"h":5.45,"l":5.36,"n":140,"o":5.43,"t":"2026-10-22T19:45:00Z","v":116133,"vw":5.393103},{"c":5.37,"h":5.42,"l":5.37,"n":46,"o":5.41,"t":"2026-10-22T20:00:00Z","v":18088,"vw":5.409156},{"c":5.42,"h":5.42,"l":5.41,"n":4,"o":5.41,"t":"2026-10-22T20:15:00Z","v":211,"vw":5.415},{"c":5.42,"h":5.44,"l":5.42,"n":7,"o":5.42,"t":"2026-10-22T20:30:00Z","v":3314,"vw":5.420939},{"c":5.4,"h":5.42,"l":5.38,"n":12,"o":5.42,"t":"2026-10-22T20:45:00Z","v":4368,"vw":5.399176},{"c":5.4,"h":5.4,"l":5.345,"n":4,"o":5.345,"t":"2026-10-22T21:15:00Z","v":1240,"vw":5.353145},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-10-22T22:00:00Z","v":8500,"vw":5.38},{"c":5.4152,"h":5.4152,"l":5.4152,"n":1,"o":5.4152,"t":"2026-10-22T22:15:00Z","v":698,"vw":5.4152},{"c":5.45,"h":5.45,"l":5.42,"n":6,"o":5.42,"t":"2026-10-22T22:45:00Z","v":679,"vw":5.443923},{"c":5.475,"h":5.475,"l":5.44,"n":31,"o":5.441,"t":"2026-10-22T23:15:00Z","v":16165,"vw":5.4683},{"c":5.499,"h":5.5,"l":5.47,"n":15,"o":5.47,"t":"2026-10-22T23:30:00Z","v":36075,"vw":5.492353},{"c":5.45,"h":5.455,"l":5.45,"n":3,"o":5.455,"t":"2026-10-22T23:45:00Z","v":800,"vw":5.450625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2,"strike":12.297397002139494,"iv":2.175867404593279,"gamma":0.07085277808613297,"theta":-0.013504025322962217,"vega":0.0035298774679404068,"rho":0.00047424194566276373,"breakevenPct":131.00548987318842},{"delta":0.2,"premium":0.2548762244933362,"strike":9.804951020266552,"iv":1.9007676902156094,"gamma":0.09741490546290195,"theta":-0.014169723656235391,"vega":0.004235715467053211,"rho":0.000641468658395711,"breakevenPct":85.94874759260424},{"delta":0.25,"premium":0.30604116590415664,"strike":8.379176681916867,"iv":1.6870560824042329,"gamma":0.12457396071233762,"theta":-0.014261820715129818,"vega":0.004799498594606983,"rho":0.0008115823917783406,"breakevenPct":60.540071124233336},{"delta":0.3,"premium":0.37187443741684795,"strike":7.6250045006652165,"iv":1.6044920684517592,"gamma":0.1429574594504996,"theta":-0.014855064026480824,"vega":0.0052130627172039135,"rho":0.0009736328099984693,"breakevenPct":47.81661623072207},{"delta":0.35,"premium":0.4435492654747856,"strike":7.051605876201715,"iv":1.563765400147393,"gamma":0.15785887279866512,"theta":-0.015630234644388324,"vega":0.005568051050044359,"rho":0.0011328285362354061,"breakevenPct":38.54260890344733},{"delta":0.4,"premium":0.5335168869309839,"strike":6.665932452276064,"iv":1.552216005873715,"gamma":0.1638769456681351,"theta":-0.01600066079295154,"vega":0.005733627019089574,"rho":0.0012726843341264791,"breakevenPct":33.076697582385364},{"delta":0.45,"premium":0.6252936857562408,"strike":6.298825256975037,"iv":1.5435522760646108,"gamma":0.16901644640234947,"theta":-0.016331057268722467,"vega":0.005880469897209985,"rho":0.0014106273918514775,"breakevenPct":27.987411141058733},{"delta":0.5,"premium":0.7195612980769229,"strike":5.944110576923077,"iv":1.5310004807692308,"gamma":0.1730546875,"theta":-0.01647704326923077,"vega":0.005972055288461539,"rho":0.0015466974089197256,"breakevenPct":23.173232439926064},{"delta":0.55,"premium":0.8247295673076923,"strike":5.6436298076923075,"iv":1.501433173076923,"gamma":0.1722734375,"theta":-0.015815985576923076,"vega":0.005821814903846154,"rho":0.0016745703555869264,"breakevenPct":19.563019870609978},{"delta":0.6,"premium":0.9298978365384614,"strike":5.343149038461538,"iv":1.4718658653846153,"gamma":0.1714921875,"theta":-0.015154927884615385,"vega":0.005671574519230769,"rho":0.0018024433022541273,"breakevenPct":15.952807301293898},{"delta":0.65,"premium":1.0350661057692307,"strike":5.042668269230769,"iv":1.4422985576923075,"gamma":0.1707109375,"theta":-0.014493870192307691,"vega":0.005521334134615384,"rho":0.0019303162489213283,"breakevenPct":12.342594731977812},{"delta":0.7,"premium":1.1839169381107488,"strike":4.767100977198697,"iv":1.4188625407166124,"gamma":0.15860570032573293,"theta":-0.013165635179153097,"vega":0.005057491856677525,"rho":0.002025462353081313,"breakevenPct":10.000331151745769},{"delta":0.75,"premium":1.3399972855591746,"strike":4.495656894679696,"iv":1.3964412595005429,"gamma":0.14462633007600434,"theta":-0.01172698154180239,"vega":0.004541748099891422,"rho":0.002115192126663181,"breakevenPct":7.867914607003154},{"delta":0.8,"premium":1.4960776330076004,"strike":4.224212812160695,"iv":1.3740199782844733,"gamma":0.13064695982627578,"theta":-0.010288327904451684,"vega":0.00402600434310532,"rho":0.0022049219002450485,"breakevenPct":5.735498062260539}],"put":[{"delta":0.1,"premium":0.22085239069559537,"strike":2.9170478139119074,"iv":2.3141404813837094,"gamma":0.0508135795654492,"theta":-0.010510424601436445,"vega":0.002649370450795572,"rho":-0.0006021989068400542,"breakevenPct":50.162746336112534},{"delta":0.15,"premium":0.2692574968192387,"strike":3.590099957589849,"iv":1.8588668970444044,"gamma":0.0863845108645235,"theta":-0.010836967611123152,"vega":0.003480562252873405,"rho":-0.0008555550860194631,"breakevenPct":38.61659037392587},{"delta":0.2,"premium":0.35054284099860006,"strike":4.112317424441334,"iv":1.6031534202344953,"gamma":0.11365597308780276,"theta":-0.011578946793171181,"vega":0.0041698976064582765,"rho":-0.0011345159207792012,"breakevenPct":30.466273873516943},{"delta":0.25,"premium":0.4915940977081339,"strike":4.425764661573631,"iv":1.6250625232590379,"gamma":0.12546530462459557,"theta":-0.013175363885977967,"vega":0.004639566530731483,"rho":-0.0014599671204529496,"breakevenPct":27.27965686015717},{"delta":0.3,"premium":0.6326453544176678,"strike":4.739211898705928,"iv":1.6469716262835805,"gamma":0.13727463616138838,"theta":-0.014771780978784753,"vega":0.005109235455004691,"rho":-0.001785418320126698,"breakevenPct":24.093039846797403},{"delta":0.35,"premium":0.7932352941176468,"strike":5.061764705882353,"iv":1.6756505882352941,"gamma":0.14696411764705883,"theta":-0.016285294117647058,"vega":0.005530882352941176,"rho":-0.0021254529687106745,"breakevenPct":21.099271501576602},{"delta":0.4,"premium":1.0505882352941176,"strike":5.429411764705883,"iv":1.7378564705882353,"gamma":0.14615529411764708,"theta":-0.017388235294117645,"vega":0.005714705882352941,"rho":-0.002537710411897687,"breakevenPct":19.060563227139287},{"delta":0.45,"premium":1.3079411764705882,"strike":5.797058823529412,"iv":1.8000623529411766,"gamma":0.1453464705882353,"theta":-0.018491176470588233,"vega":0.005898529411764706,"rho":-0.0029499678550846987,"breakevenPct":17.021854952701972},{"delta":0.5,"premium":1.6461783439490445,"strike":6.237791932059448,"iv":1.8749910828025478,"gamma":0.1414995753715499,"theta":-0.019432908704883227,"vega":0.005976220806794055,"rho":-0.003425487625674721,"breakevenPct":15.127290423097909},{"delta":0.55,"premium":2.0840764331210195,"strike":6.768577494692145,"iv":1.9655961783439493,"gamma":0.13390934182590233,"theta":-0.020176008492569,"vega":0.0059231422505307855,"rho":-0.003978955621100596,"breakevenPct":13.41033157909196},{"delta":0.6,"premium":2.6412024075484903,"strike":7.418517037198274,"iv":2.053639818704722,"gamma":0.12473557747056956,"theta":-0.020380838235777805,"vega":0.005803212648426015,"rho":-0.004630235122225736,"breakevenPct":11.69473882347904},{"delta":0.65,"premium":3.2790548521592062,"strike":8.15182923783436,"iv":2.121085818160583,"gamma":0.1150578944447597,"theta":-0.019916316061724382,"vega":0.005594372148866351,"rho":-0.005347067159069915,"breakevenPct":9.930233166817864},{"delta":0.7,"premium":3.875469041337028,"strike":8.853492989808268,"iv":2.1211103571734684,"gamma":0.10798845019507428,"theta":-0.018534701491096556,"vega":0.0052507006703464655,"rho":-0.0060274656806584516,"breakevenPct":7.984769898868023},{"delta":0.75,"premium":4.67245671110887,"strike":9.7471741234543,"iv":2.139110854130851,"gamma":0.09788992415720076,"theta":-0.016873909027007847,"vega":0.004798871792578041,"rho":-0.0068651493226018845,"breakevenPct":6.197460030583557},{"delta":0.8,"premium":6.037593846302794,"strike":11.19746720663452,"iv":2.2363355286836444,"gamma":0.08264334370898237,"theta":-0.015282086363369779,"vega":0.004235075826284746,"rho":-0.00814865729125165,"breakevenPct":4.623412932870125},{"delta":0.85,"premium":7.0738728706832665,"strike":12.322203377274432,"iv":2.1729011613771867,"gamma":0.0692370783665817,"theta":-0.011948120430998754,"vega":0.00347848572348306,"rho":-0.009173979121399686,"breakevenPct":2.98834553435925},{"delta":0.9,"premium":7.586125401589432,"strike":12.924853413634626,"iv":1.9833018481125604,"gamma":0.0578401302686848,"theta":-0.00767234018226244,"vega":0.0026391100511475763,"rho":-0.009787849899246569,"breakevenPct":1.3174119769834869}]},"raw":{"call":[{"delta":0.15,"premium":0.2,"strike":12.297397002139494,"iv":2.175867404593279,"gamma":0.07085277808613297,"theta":-0.013504025322962217,"vega":0.0035298774679404068,"rho":0.00047424194566276373,"breakevenPct":131.00548987318842},{"delta":0.2,"premium":0.2548762244933362,"strike":9.804951020266552,"iv":1.9007676902156094,"gamma":0.09741490546290195,"theta":-0.014169723656235391,"vega":0.004235715467053211,"rho":0.000641468658395711,"breakevenPct":85.94874759260424},{"delta":0.25,"premium":0.30604116590415664,"strike":8.379176681916867,"iv":1.6870560824042329,"gamma":0.12457396071233762,"theta":-0.014261820715129818,"vega":0.004799498594606983,"rho":0.0008115823917783406,"breakevenPct":60.540071124233336},{"delta":0.3,"premium":0.37187443741684795,"strike":7.6250045006652165,"iv":1.6044920684517592,"gamma":0.1429574594504996,"theta":-0.014855064026480824,"vega":0.0052130627172039135,"rho":0.0009736328099984693,"breakevenPct":47.81661623072207},{"delta":0.35,"premium":0.4435492654747856,"strike":7.051605876201715,"iv":1.563765400147393,"gamma":0.15785887279866512,"theta":-0.015630234644388324,"vega":0.005568051050044359,"rho":0.0011328285362354061,"breakevenPct":38.54260890344733},{"delta":0.4,"premium":0.5335168869309839,"strike":6.665932452276064,"iv":1.552216005873715,"gamma":0.1638769456681351,"theta":-0.01600066079295154,"vega":0.005733627019089574,"rho":0.0012726843341264791,"breakevenPct":33.076697582385364},{"delta":0.45,"premium":0.6252936857562408,"strike":6.298825256975037,"iv":1.5435522760646108,"gamma":0.16901644640234947,"theta":-0.016331057268722467,"vega":0.005880469897209985,"rho":0.0014106273918514775,"breakevenPct":27.987411141058733},{"delta":0.5,"premium":0.7195612980769229,"strike":5.944110576923077,"iv":1.5310004807692308,"gamma":0.1730546875,"theta":-0.01647704326923077,"vega":0.005972055288461539,"rho":0.0015466974089197256,"breakevenPct":23.173232439926064},{"delta":0.55,"premium":0.8247295673076923,"strike":5.6436298076923075,"iv":1.501433173076923,"gamma":0.1722734375,"theta":-0.015815985576923076,"vega":0.005821814903846154,"rho":0.0016745703555869264,"breakevenPct":19.563019870609978},{"delta":0.6,"premium":0.9298978365384614,"strike":5.343149038461538,"iv":1.4718658653846153,"gamma":0.1714921875,"theta":-0.015154927884615385,"vega":0.005671574519230769,"rho":0.0018024433022541273,"breakevenPct":15.952807301293898},{"delta":0.65,"premium":1.0350661057692307,"strike":5.042668269230769,"iv":1.4422985576923075,"gamma":0.1707109375,"theta":-0.014493870192307691,"vega":0.005521334134615384,"rho":0.0019303162489213283,"breakevenPct":12.342594731977812},{"delta":0.7,"premium":1.1839169381107488,"strike":4.767100977198697,"iv":1.4188625407166124,"gamma":0.15860570032573293,"theta":-0.013165635179153097,"vega":0.005057491856677525,"rho":0.002025462353081313,"breakevenPct":10.000331151745769},{"delta":0.75,"premium":1.3399972855591746,"strike":4.495656894679696,"iv":1.3964412595005429,"gamma":0.14462633007600434,"theta":-0.01172698154180239,"vega":0.004541748099891422,"rho":0.002115192126663181,"breakevenPct":7.867914607003154},{"delta":0.8,"premium":1.4960776330076004,"strike":4.224212812160695,"iv":1.3740199782844733,"gamma":0.13064695982627578,"theta":-0.010288327904451684,"vega":0.00402600434310532,"rho":0.0022049219002450485,"breakevenPct":5.735498062260539}],"put":[{"delta":0.1,"premium":0.22085239069559537,"strike":2.9170478139119074,"iv":2.3141404813837094,"gamma":0.0508135795654492,"theta":-0.010510424601436445,"vega":0.002649370450795572,"rho":-0.0006021989068400542,"breakevenPct":50.162746336112534},{"delta":0.15,"premium":0.2692574968192387,"strike":3.590099957589849,"iv":1.8588668970444044,"gamma":0.0863845108645235,"theta":-0.010836967611123152,"vega":0.003480562252873405,"rho":-0.0008555550860194631,"breakevenPct":38.61659037392587},{"delta":0.2,"premium":0.35054284099860006,"strike":4.112317424441334,"iv":1.6031534202344953,"gamma":0.11365597308780276,"theta":-0.011578946793171181,"vega":0.0041698976064582765,"rho":-0.0011345159207792012,"breakevenPct":30.466273873516943},{"delta":0.25,"premium":0.4915940977081339,"strike":4.425764661573631,"iv":1.6250625232590379,"gamma":0.12546530462459557,"theta":-0.013175363885977967,"vega":0.004639566530731483,"rho":-0.0014599671204529496,"breakevenPct":27.27965686015717},{"delta":0.3,"premium":0.6326453544176678,"strike":4.739211898705928,"iv":1.6469716262835805,"gamma":0.13727463616138838,"theta":-0.014771780978784753,"vega":0.005109235455004691,"rho":-0.001785418320126698,"breakevenPct":24.093039846797403},{"delta":0.35,"premium":0.7932352941176468,"strike":5.061764705882353,"iv":1.6756505882352941,"gamma":0.14696411764705883,"theta":-0.016285294117647058,"vega":0.005530882352941176,"rho":-0.0021254529687106745,"breakevenPct":21.099271501576602},{"delta":0.4,"premium":1.0505882352941176,"strike":5.429411764705883,"iv":1.7378564705882353,"gamma":0.14615529411764708,"theta":-0.017388235294117645,"vega":0.005714705882352941,"rho":-0.002537710411897687,"breakevenPct":19.060563227139287},{"delta":0.45,"premium":1.3079411764705882,"strike":5.797058823529412,"iv":1.8000623529411766,"gamma":0.1453464705882353,"theta":-0.018491176470588233,"vega":0.005898529411764706,"rho":-0.0029499678550846987,"breakevenPct":17.021854952701972},{"delta":0.5,"premium":1.6461783439490445,"strike":6.237791932059448,"iv":1.8749910828025478,"gamma":0.1414995753715499,"theta":-0.019432908704883227,"vega":0.005976220806794055,"rho":-0.003425487625674721,"breakevenPct":15.127290423097909},{"delta":0.55,"premium":2.0840764331210195,"strike":6.768577494692145,"iv":1.9655961783439493,"gamma":0.13390934182590233,"theta":-0.020176008492569,"vega":0.0059231422505307855,"rho":-0.003978955621100596,"breakevenPct":13.41033157909196},{"delta":0.6,"premium":2.6412024075484903,"strike":7.418517037198274,"iv":2.053639818704722,"gamma":0.12473557747056956,"theta":-0.020380838235777805,"vega":0.005803212648426015,"rho":-0.004630235122225736,"breakevenPct":11.69473882347904},{"delta":0.65,"premium":3.2790548521592062,"strike":8.15182923783436,"iv":2.121085818160583,"gamma":0.1150578944447597,"theta":-0.019916316061724382,"vega":0.005594372148866351,"rho":-0.005347067159069915,"breakevenPct":9.930233166817864},{"delta":0.7,"premium":3.875469041337028,"strike":8.853492989808268,"iv":2.1211103571734684,"gamma":0.10798845019507428,"theta":-0.018534701491096556,"vega":0.0052507006703464655,"rho":-0.0060274656806584516,"breakevenPct":7.984769898868023},{"delta":0.75,"premium":4.67245671110887,"strike":9.7471741234543,"iv":2.139110854130851,"gamma":0.09788992415720076,"theta":-0.016873909027007847,"vega":0.004798871792578041,"rho":-0.0068651493226018845,"breakevenPct":6.197460030583557},{"delta":0.8,"premium":6.037593846302794,"strike":11.19746720663452,"iv":2.2363355286836444,"gamma":0.08264334370898237,"theta":-0.015282086363369779,"vega":0.004235075826284746,"rho":-0.00814865729125165,"breakevenPct":4.623412932870125},{"delta":0.85,"premium":7.0738728706832665,"strike":12.322203377274432,"iv":2.1729011613771867,"gamma":0.0692370783665817,"theta":-0.011948120430998754,"vega":0.00347848572348306,"rho":-0.009173979121399686,"breakevenPct":2.98834553435925},{"delta":0.9,"premium":7.586125401589432,"strike":12.924853413634626,"iv":1.9833018481125604,"gamma":0.0578401302686848,"theta":-0.00767234018226244,"vega":0.0026391100511475763,"rho":-0.009787849899246569,"breakevenPct":1.3174119769834869}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Defiance ETFs"},"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"}}