{"symbol":"BNC","url":"https://intraalpha.com/companies/BNC","capturedAt":"2026-10-22T21:51:37.126Z","state":"ready","quote":{"symbol":"BNC","last_price":5.17,"prev_close":5.7,"regular_close":5.19,"change":-0.53,"change_pct":-9.2982,"regular_change":-0.51,"regular_change_pct":-8.9474,"extended_change":-0.02,"extended_change_pct":-0.3854,"bid":5.17,"ask":5.19,"bid_size":100,"ask_size":700,"volume":797241,"vwap":5.214998,"open":5.45,"high":5.45,"low":5.125,"close":5.19,"trade_count":6992,"last_trade_at":"2026-10-22T21:21:03.560266808Z","last_quote_at":"2026-10-22T21:49:56.786623399Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:51:24.540226264-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BNC","fetched_at":"2026-10-22T21:51:36.573510+00:00","name":"CEA Industries Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"BNC, as CEA Industries Inc., stands at the forefront of the controlled environment agriculture (CEA) industry, providing cutting-edge technology and infrastructure designed to maximize plant growth for commercial cultivators and extensive agricultural enterprises. The company's comprehensive capabilities encompass greenhouse manufacturing, systems integration, and customized consulting services, reflecting its dedication to sustainable agriculture and increased productivity. As global food security challenges intensify, BNC is strategically positioned to lead the agri-tech sector in fostering resilient and efficient farming solutions, crucial for meeting the demands of a growing population.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":278007000,"ebitda":-167488992,"pe_ratio":0.0141,"peg_ratio":null,"book_value":7.03,"dividend_per_share":null,"dividend_yield":null,"eps":404.2,"revenue_ttm":28992000,"gross_profit_ttm":8462000,"profit_margin":3.623,"operating_margin_ttm":-2.615,"return_on_assets_ttm":-0.608,"return_on_equity_ttm":0.709,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.046,"analyst_target_price":29,"analyst_number":null,"beta":0.492,"fifty_two_week_high":7.99,"fifty_two_week_low":1.835,"fifty_day_ma":4.52,"two_hundred_day_ma":3.651,"shares_outstanding":48773100,"forward_pe":null,"price_to_sales":9.59,"price_to_book":0.869,"ev_to_revenue":7.04,"ev_to_ebitda":132.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:51:36.573510+00:00"},"optionObservedAt":"2026-10-22T19:59:36.972Z","bars":[{"c":4.69,"h":4.8,"l":4.68,"n":48,"o":4.74,"t":"2026-10-15T08:00:00Z","v":12544,"vw":4.707853},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T08:10:00Z","v":4758,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-15T08:25:00Z","v":2400,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T10:05:00Z","v":133,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T10:15:00Z","v":1064,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T10:35:00Z","v":200,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-15T10:45:00Z","v":600,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-15T10:50:00Z","v":968,"vw":4.68},{"c":4.68,"h":4.68,"l":4.67,"n":7,"o":4.67,"t":"2026-10-15T11:00:00Z","v":1595,"vw":4.676805},{"c":4.6712,"h":4.6712,"l":4.6712,"n":1,"o":4.6712,"t":"2026-10-15T11:50:00Z","v":134,"vw":4.6712},{"c":4.69,"h":4.69,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T12:00:00Z","v":2300,"vw":4.688479},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T12:35:00Z","v":120,"vw":4.7},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T13:00:00Z","v":100,"vw":4.67},{"c":4.65,"h":4.67,"l":4.65,"n":8,"o":4.67,"t":"2026-10-15T13:10:00Z","v":2033,"vw":4.65318},{"c":4.66,"h":4.66,"l":4.65,"n":4,"o":4.65,"t":"2026-10-15T13:15:00Z","v":1037,"vw":4.654293},{"c":4.7,"h":4.75,"l":4.65,"n":28,"o":4.65,"t":"2026-10-15T13:25:00Z","v":3049,"vw":4.669542},{"c":4.652,"h":4.77,"l":4.61,"n":249,"o":4.77,"t":"2026-10-15T13:30:00Z","v":37819,"vw":4.679306},{"c":4.66,"h":4.67,"l":4.6105,"n":290,"o":4.66,"t":"2026-10-15T13:35:00Z","v":150142,"vw":4.638296},{"c":4.65,"h":4.68,"l":4.635,"n":210,"o":4.67,"t":"2026-10-15T13:40:00Z","v":75153,"vw":4.641954},{"c":4.58,"h":4.65,"l":4.57,"n":413,"o":4.65,"t":"2026-10-15T13:45:00Z","v":165473,"vw":4.585542},{"c":4.5278,"h":4.585,"l":4.5278,"n":141,"o":4.5705,"t":"2026-10-15T13:50:00Z","v":27737,"vw":4.55269},{"c":4.53,"h":4.55,"l":4.505,"n":297,"o":4.52,"t":"2026-10-15T13:55:00Z","v":81918,"vw":4.515215},{"c":4.53,"h":4.565,"l":4.525,"n":179,"o":4.525,"t":"2026-10-15T14:00:00Z","v":75966,"vw":4.534851},{"c":4.53,"h":4.54,"l":4.52,"n":181,"o":4.5311,"t":"2026-10-15T14:05:00Z","v":159351,"vw":4.526173},{"c":4.57,"h":4.5825,"l":4.535,"n":38,"o":4.535,"t":"2026-10-15T14:10:00Z","v":5832,"vw":4.56746},{"c":4.578,"h":4.5799,"l":4.55,"n":57,"o":4.56,"t":"2026-10-15T14:15:00Z","v":9918,"vw":4.561},{"c":4.585,"h":4.585,"l":4.555,"n":57,"o":4.575,"t":"2026-10-15T14:20:00Z","v":7949,"vw":4.569515},{"c":4.59,"h":4.61,"l":4.5768,"n":70,"o":4.5768,"t":"2026-10-15T14:25:00Z","v":15264,"vw":4.598556},{"c":4.6,"h":4.6,"l":4.56,"n":77,"o":4.58,"t":"2026-10-15T14:30:00Z","v":10931,"vw":4.571166},{"c":4.62,"h":4.62,"l":4.6,"n":42,"o":4.605,"t":"2026-10-15T14:35:00Z","v":2920,"vw":4.610224},{"c":4.63,"h":4.63,"l":4.62,"n":22,"o":4.63,"t":"2026-10-15T14:40:00Z","v":650,"vw":4.627996},{"c":4.65,"h":4.665,"l":4.63,"n":122,"o":4.63,"t":"2026-10-15T14:45:00Z","v":13343,"vw":4.649659},{"c":4.65,"h":4.65,"l":4.64,"n":58,"o":4.64,"t":"2026-10-15T14:50:00Z","v":4522,"vw":4.644788},{"c":4.6799,"h":4.6799,"l":4.65,"n":28,"o":4.65,"t":"2026-10-15T14:55:00Z","v":3891,"vw":4.667155},{"c":4.685,"h":4.695,"l":4.66,"n":311,"o":4.675,"t":"2026-10-15T15:00:00Z","v":30121,"vw":4.684105},{"c":4.7,"h":4.7,"l":4.69,"n":120,"o":4.69,"t":"2026-10-15T15:05:00Z","v":8122,"vw":4.695579},{"c":4.715,"h":4.72,"l":4.7,"n":130,"o":4.71,"t":"2026-10-15T15:10:00Z","v":9665,"vw":4.711643},{"c":4.725,"h":4.735,"l":4.72,"n":48,"o":4.72,"t":"2026-10-15T15:15:00Z","v":4145,"vw":4.72788},{"c":4.72,"h":4.73,"l":4.71,"n":87,"o":4.73,"t":"2026-10-15T15:20:00Z","v":6197,"vw":4.718414},{"c":4.72,"h":4.7299,"l":4.71,"n":57,"o":4.725,"t":"2026-10-15T15:25:00Z","v":5933,"vw":4.72459},{"c":4.7,"h":4.71,"l":4.69,"n":112,"o":4.71,"t":"2026-10-15T15:30:00Z","v":7699,"vw":4.698313},{"c":4.72,"h":4.73,"l":4.7,"n":80,"o":4.7,"t":"2026-10-15T15:35:00Z","v":4325,"vw":4.71406},{"c":4.71,"h":4.71,"l":4.7086,"n":60,"o":4.71,"t":"2026-10-15T15:40:00Z","v":5357,"vw":4.709796},{"c":4.71,"h":4.72,"l":4.71,"n":38,"o":4.7165,"t":"2026-10-15T15:45:00Z","v":3410,"vw":4.717011},{"c":4.7325,"h":4.74,"l":4.73,"n":32,"o":4.73,"t":"2026-10-15T15:50:00Z","v":1387,"vw":4.733611},{"c":4.7408,"h":4.75,"l":4.74,"n":44,"o":4.75,"t":"2026-10-15T15:55:00Z","v":4317,"vw":4.743932},{"c":4.7472,"h":4.75,"l":4.73,"n":88,"o":4.74,"t":"2026-10-15T16:00:00Z","v":7206,"vw":4.741275},{"c":4.745,"h":4.745,"l":4.745,"n":26,"o":4.745,"t":"2026-10-15T16:05:00Z","v":579,"vw":4.745},{"c":4.755,"h":4.755,"l":4.74,"n":88,"o":4.745,"t":"2026-10-15T16:10:00Z","v":5476,"vw":4.747253},{"c":4.72,"h":4.755,"l":4.72,"n":97,"o":4.755,"t":"2026-10-15T16:15:00Z","v":5891,"vw":4.740491},{"c":4.72,"h":4.7205,"l":4.72,"n":19,"o":4.72,"t":"2026-10-15T16:20:00Z","v":1245,"vw":4.720167},{"c":4.705,"h":4.725,"l":4.705,"n":68,"o":4.7207,"t":"2026-10-15T16:25:00Z","v":5773,"vw":4.714332},{"c":4.72,"h":4.72,"l":4.7014,"n":41,"o":4.705,"t":"2026-10-15T16:30:00Z","v":3773,"vw":4.712759},{"c":4.7126,"h":4.73,"l":4.7103,"n":37,"o":4.72,"t":"2026-10-15T16:35:00Z","v":7017,"vw":4.717501},{"c":4.72,"h":4.7203,"l":4.72,"n":42,"o":4.72,"t":"2026-10-15T16:40:00Z","v":3018,"vw":4.720052},{"c":4.7105,"h":4.73,"l":4.7105,"n":39,"o":4.73,"t":"2026-10-15T16:45:00Z","v":2982,"vw":4.724737},{"c":4.725,"h":4.73,"l":4.725,"n":21,"o":4.729,"t":"2026-10-15T16:55:00Z","v":3682,"vw":4.727935},{"c":4.715,"h":4.725,"l":4.7118,"n":43,"o":4.725,"t":"2026-10-15T17:00:00Z","v":2281,"vw":4.718255},{"c":4.73,"h":4.7301,"l":4.72,"n":54,"o":4.72,"t":"2026-10-15T17:05:00Z","v":6562,"vw":4.727125},{"c":4.74,"h":4.74,"l":4.735,"n":14,"o":4.735,"t":"2026-10-15T17:10:00Z","v":790,"vw":4.738},{"c":4.75,"h":4.76,"l":4.7406,"n":68,"o":4.75,"t":"2026-10-15T17:15:00Z","v":6083,"vw":4.746255},{"c":4.73,"h":4.7418,"l":4.73,"n":73,"o":4.7411,"t":"2026-10-15T17:20:00Z","v":5339,"vw":4.737382},{"c":4.73,"h":4.73,"l":4.72,"n":36,"o":4.72,"t":"2026-10-15T17:25:00Z","v":1212,"vw":4.727232},{"c":4.7357,"h":4.7357,"l":4.725,"n":41,"o":4.725,"t":"2026-10-15T17:30:00Z","v":3477,"vw":4.733096},{"c":4.745,"h":4.75,"l":4.74,"n":68,"o":4.74,"t":"2026-10-15T17:35:00Z","v":6552,"vw":4.746392},{"c":4.75,"h":4.75,"l":4.745,"n":58,"o":4.745,"t":"2026-10-15T17:40:00Z","v":2855,"vw":4.746061},{"c":4.76,"h":4.76,"l":4.74,"n":80,"o":4.74,"t":"2026-10-15T17:45:00Z","v":12978,"vw":4.757884},{"c":4.75,"h":4.77,"l":4.75,"n":52,"o":4.77,"t":"2026-10-15T17:50:00Z","v":5147,"vw":4.762413},{"c":4.76,"h":4.76,"l":4.755,"n":24,"o":4.755,"t":"2026-10-15T17:55:00Z","v":1622,"vw":4.759167},{"c":4.76,"h":4.762,"l":4.76,"n":24,"o":4.762,"t":"2026-10-15T18:00:00Z","v":530,"vw":4.761},{"c":4.75,"h":4.76,"l":4.75,"n":23,"o":4.76,"t":"2026-10-15T18:05:00Z","v":1510,"vw":4.757078},{"c":4.74,"h":4.7514,"l":4.7301,"n":98,"o":4.7514,"t":"2026-10-15T18:10:00Z","v":6445,"vw":4.74344},{"c":4.735,"h":4.75,"l":4.73,"n":96,"o":4.742,"t":"2026-10-15T18:15:00Z","v":8424,"vw":4.739406},{"c":4.74,"h":4.745,"l":4.735,"n":60,"o":4.74,"t":"2026-10-15T18:20:00Z","v":2617,"vw":4.74108},{"c":4.745,"h":4.75,"l":4.74,"n":56,"o":4.745,"t":"2026-10-15T18:25:00Z","v":2472,"vw":4.744818},{"c":4.75,"h":4.75,"l":4.745,"n":50,"o":4.745,"t":"2026-10-15T18:30:00Z","v":1617,"vw":4.749},{"c":4.755,"h":4.755,"l":4.755,"n":26,"o":4.755,"t":"2026-10-15T18:35:00Z","v":584,"vw":4.755},{"c":4.76,"h":4.7603,"l":4.75,"n":164,"o":4.75,"t":"2026-10-15T18:40:00Z","v":10540,"vw":4.756997},{"c":4.77,"h":4.77,"l":4.75,"n":65,"o":4.76,"t":"2026-10-15T18:45:00Z","v":3106,"vw":4.761191},{"c":4.7695,"h":4.77,"l":4.76,"n":49,"o":4.765,"t":"2026-10-15T18:50:00Z","v":3164,"vw":4.767737},{"c":4.77,"h":4.77,"l":4.765,"n":36,"o":4.765,"t":"2026-10-15T18:55:00Z","v":1908,"vw":4.769611},{"c":4.77,"h":4.775,"l":4.76,"n":42,"o":4.77,"t":"2026-10-15T19:00:00Z","v":2697,"vw":4.768868},{"c":4.755,"h":4.7822,"l":4.75,"n":190,"o":4.78,"t":"2026-10-15T19:05:00Z","v":21749,"vw":4.768893},{"c":4.77,"h":4.77,"l":4.76,"n":30,"o":4.76,"t":"2026-10-15T19:10:00Z","v":2108,"vw":4.763636},{"c":4.73,"h":4.77,"l":4.71,"n":199,"o":4.77,"t":"2026-10-15T19:15:00Z","v":41303,"vw":4.730084},{"c":4.71,"h":4.735,"l":4.7,"n":233,"o":4.73,"t":"2026-10-15T19:20:00Z","v":36163,"vw":4.718766},{"c":4.705,"h":4.73,"l":4.7,"n":147,"o":4.71,"t":"2026-10-15T19:25:00Z","v":28144,"vw":4.716812},{"c":4.715,"h":4.715,"l":4.7,"n":103,"o":4.7,"t":"2026-10-15T19:30:00Z","v":16137,"vw":4.707855},{"c":4.725,"h":4.73,"l":4.715,"n":136,"o":4.715,"t":"2026-10-15T19:35:00Z","v":19176,"vw":4.723244},{"c":4.735,"h":4.74,"l":4.725,"n":172,"o":4.725,"t":"2026-10-15T19:40:00Z","v":12355,"vw":4.732932},{"c":4.7605,"h":4.775,"l":4.735,"n":271,"o":4.735,"t":"2026-10-15T19:45:00Z","v":142039,"vw":4.754483},{"c":4.755,"h":4.77,"l":4.745,"n":149,"o":4.76,"t":"2026-10-15T19:50:00Z","v":14161,"vw":4.756064},{"c":4.76,"h":4.76,"l":4.745,"n":337,"o":4.76,"t":"2026-10-15T19:55:00Z","v":40287,"vw":4.75194},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-15T20:00:00Z","v":40461,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:15:00Z","v":200,"vw":4.75},{"c":4.7493,"h":4.7493,"l":4.7493,"n":3,"o":4.7493,"t":"2026-10-15T20:20:00Z","v":201,"vw":4.7493},{"c":4.7681,"h":4.77,"l":4.7681,"n":2,"o":4.77,"t":"2026-10-15T20:25:00Z","v":300,"vw":4.769367},{"c":4.74,"h":4.74,"l":4.74,"n":30,"o":4.74,"t":"2026-10-15T20:55:00Z","v":1362,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-15T21:00:00Z","v":284,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-15T21:20:00Z","v":1600,"vw":4.74},{"c":4.74,"h":4.74,"l":4.7399,"n":3,"o":4.7399,"t":"2026-10-15T22:35:00Z","v":822,"vw":4.73995},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-15T23:00:00Z","v":998,"vw":4.73},{"c":4.71,"h":4.71,"l":4.7,"n":5,"o":4.7,"t":"2026-10-16T08:00:00Z","v":1750,"vw":4.708198},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T09:00:00Z","v":100,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T10:05:00Z","v":636,"vw":4.71},{"c":4.7227,"h":4.7227,"l":4.7227,"n":1,"o":4.7227,"t":"2026-10-16T12:00:00Z","v":200,"vw":4.7227},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-16T13:20:00Z","v":620,"vw":4.71},{"c":4.67,"h":4.72,"l":4.66,"n":188,"o":4.68,"t":"2026-10-16T13:30:00Z","v":33026,"vw":4.69618},{"c":4.68,"h":4.68,"l":4.65,"n":117,"o":4.675,"t":"2026-10-16T13:35:00Z","v":20619,"vw":4.660152},{"c":4.68,"h":4.68,"l":4.66,"n":51,"o":4.68,"t":"2026-10-16T13:40:00Z","v":4501,"vw":4.665918},{"c":4.66,"h":4.685,"l":4.63,"n":106,"o":4.685,"t":"2026-10-16T13:45:00Z","v":25322,"vw":4.651763},{"c":4.68,"h":4.68,"l":4.63,"n":138,"o":4.65,"t":"2026-10-16T13:50:00Z","v":14092,"vw":4.641061},{"c":4.66,"h":4.68,"l":4.65,"n":66,"o":4.67,"t":"2026-10-16T13:55:00Z","v":11715,"vw":4.665165},{"c":4.665,"h":4.68,"l":4.655,"n":89,"o":4.655,"t":"2026-10-16T14:00:00Z","v":8570,"vw":4.663702},{"c":4.66,"h":4.68,"l":4.66,"n":54,"o":4.67,"t":"2026-10-16T14:05:00Z","v":5620,"vw":4.667598},{"c":4.68,"h":4.68,"l":4.64,"n":48,"o":4.655,"t":"2026-10-16T14:10:00Z","v":6992,"vw":4.653869},{"c":4.6601,"h":4.6795,"l":4.6601,"n":66,"o":4.675,"t":"2026-10-16T14:15:00Z","v":3596,"vw":4.670225},{"c":4.665,"h":4.67,"l":4.65,"n":88,"o":4.67,"t":"2026-10-16T14:20:00Z","v":9198,"vw":4.65965},{"c":4.665,"h":4.665,"l":4.66,"n":73,"o":4.665,"t":"2026-10-16T14:25:00Z","v":6152,"vw":4.663213},{"c":4.665,"h":4.675,"l":4.665,"n":57,"o":4.665,"t":"2026-10-16T14:30:00Z","v":1792,"vw":4.669286},{"c":4.7,"h":4.7,"l":4.67,"n":49,"o":4.67,"t":"2026-10-16T14:35:00Z","v":4349,"vw":4.683034},{"c":4.69,"h":4.69,"l":4.68,"n":78,"o":4.69,"t":"2026-10-16T14:40:00Z","v":5821,"vw":4.685979},{"c":4.705,"h":4.705,"l":4.69,"n":52,"o":4.69,"t":"2026-10-16T14:45:00Z","v":5715,"vw":4.698237},{"c":4.655,"h":4.705,"l":4.655,"n":126,"o":4.705,"t":"2026-10-16T14:50:00Z","v":9606,"vw":4.688716},{"c":4.655,"h":4.665,"l":4.65,"n":72,"o":4.655,"t":"2026-10-16T14:55:00Z","v":4817,"vw":4.658972},{"c":4.655,"h":4.6576,"l":4.6448,"n":101,"o":4.655,"t":"2026-10-16T15:00:00Z","v":19721,"vw":4.651308},{"c":4.62,"h":4.655,"l":4.6199,"n":117,"o":4.655,"t":"2026-10-16T15:05:00Z","v":15742,"vw":4.626645},{"c":4.63,"h":4.63,"l":4.62,"n":87,"o":4.62,"t":"2026-10-16T15:10:00Z","v":13399,"vw":4.626426},{"c":4.61,"h":4.63,"l":4.6,"n":102,"o":4.63,"t":"2026-10-16T15:15:00Z","v":10261,"vw":4.609309},{"c":4.605,"h":4.61,"l":4.59,"n":103,"o":4.61,"t":"2026-10-16T15:20:00Z","v":17478,"vw":4.599036},{"c":4.61,"h":4.61,"l":4.6,"n":31,"o":4.61,"t":"2026-10-16T15:25:00Z","v":1957,"vw":4.6092},{"c":4.625,"h":4.625,"l":4.61,"n":37,"o":4.61,"t":"2026-10-16T15:30:00Z","v":2228,"vw":4.612941},{"c":4.61,"h":4.62,"l":4.6099,"n":48,"o":4.62,"t":"2026-10-16T15:35:00Z","v":5089,"vw":4.61021},{"c":4.615,"h":4.6199,"l":4.615,"n":28,"o":4.615,"t":"2026-10-16T15:40:00Z","v":4282,"vw":4.618445},{"c":4.6,"h":4.62,"l":4.6,"n":60,"o":4.61,"t":"2026-10-16T15:45:00Z","v":6129,"vw":4.605093},{"c":4.59,"h":4.6,"l":4.58,"n":93,"o":4.6,"t":"2026-10-16T15:50:00Z","v":16748,"vw":4.593278},{"c":4.59,"h":4.59,"l":4.585,"n":39,"o":4.585,"t":"2026-10-16T15:55:00Z","v":2525,"vw":4.588667},{"c":4.5499,"h":4.585,"l":4.54,"n":336,"o":4.58,"t":"2026-10-16T16:00:00Z","v":59413,"vw":4.55745},{"c":4.54,"h":4.56,"l":4.525,"n":406,"o":4.5499,"t":"2026-10-16T16:05:00Z","v":89676,"vw":4.537257},{"c":4.565,"h":4.565,"l":4.54,"n":97,"o":4.55,"t":"2026-10-16T16:10:00Z","v":9173,"vw":4.552392},{"c":4.56,"h":4.57,"l":4.5599,"n":120,"o":4.5601,"t":"2026-10-16T16:15:00Z","v":7477,"vw":4.562335},{"c":4.56,"h":4.57,"l":4.56,"n":11,"o":4.57,"t":"2026-10-16T16:20:00Z","v":901,"vw":4.561667},{"c":4.55,"h":4.56,"l":4.54,"n":124,"o":4.56,"t":"2026-10-16T16:25:00Z","v":9433,"vw":4.549629},{"c":4.54,"h":4.56,"l":4.5399,"n":93,"o":4.55,"t":"2026-10-16T16:30:00Z","v":10253,"vw":4.542311},{"c":4.55,"h":4.55,"l":4.54,"n":35,"o":4.545,"t":"2026-10-16T16:35:00Z","v":4168,"vw":4.548453},{"c":4.545,"h":4.55,"l":4.54,"n":37,"o":4.55,"t":"2026-10-16T16:40:00Z","v":2880,"vw":4.545234},{"c":4.525,"h":4.545,"l":4.525,"n":79,"o":4.545,"t":"2026-10-16T16:45:00Z","v":13411,"vw":4.535983},{"c":4.53,"h":4.53,"l":4.52,"n":58,"o":4.525,"t":"2026-10-16T16:50:00Z","v":3394,"vw":4.527301},{"c":4.55,"h":4.55,"l":4.53,"n":124,"o":4.531,"t":"2026-10-16T16:55:00Z","v":26439,"vw":4.540891},{"c":4.53,"h":4.55,"l":4.5295,"n":128,"o":4.55,"t":"2026-10-16T17:00:00Z","v":12386,"vw":4.534376},{"c":4.525,"h":4.53,"l":4.52,"n":73,"o":4.53,"t":"2026-10-16T17:05:00Z","v":4806,"vw":4.524831},{"c":4.5199,"h":4.525,"l":4.51,"n":70,"o":4.525,"t":"2026-10-16T17:10:00Z","v":8669,"vw":4.517958},{"c":4.52,"h":4.525,"l":4.505,"n":103,"o":4.5188,"t":"2026-10-16T17:15:00Z","v":11374,"vw":4.514199},{"c":4.495,"h":4.525,"l":4.495,"n":114,"o":4.52,"t":"2026-10-16T17:20:00Z","v":21119,"vw":4.509707},{"c":4.51,"h":4.515,"l":4.495,"n":58,"o":4.495,"t":"2026-10-16T17:25:00Z","v":7530,"vw":4.50651},{"c":4.515,"h":4.52,"l":4.51,"n":159,"o":4.515,"t":"2026-10-16T17:30:00Z","v":7095,"vw":4.512624},{"c":4.51,"h":4.52,"l":4.5,"n":107,"o":4.515,"t":"2026-10-16T17:35:00Z","v":9171,"vw":4.512309},{"c":4.51,"h":4.525,"l":4.51,"n":53,"o":4.515,"t":"2026-10-16T17:40:00Z","v":3819,"vw":4.518395},{"c":4.5,"h":4.525,"l":4.5,"n":70,"o":4.51,"t":"2026-10-16T17:45:00Z","v":3985,"vw":4.513825},{"c":4.5,"h":4.5095,"l":4.495,"n":57,"o":4.5,"t":"2026-10-16T17:50:00Z","v":4699,"vw":4.500415},{"c":4.49,"h":4.505,"l":4.49,"n":60,"o":4.5,"t":"2026-10-16T17:55:00Z","v":5057,"vw":4.49988},{"c":4.485,"h":4.496,"l":4.48,"n":46,"o":4.496,"t":"2026-10-16T18:00:00Z","v":3826,"vw":4.4925},{"c":4.4988,"h":4.4988,"l":4.485,"n":67,"o":4.4871,"t":"2026-10-16T18:05:00Z","v":3205,"vw":4.489295},{"c":4.495,"h":4.495,"l":4.485,"n":64,"o":4.49,"t":"2026-10-16T18:10:00Z","v":3521,"vw":4.489684},{"c":4.49,"h":4.5,"l":4.49,"n":18,"o":4.495,"t":"2026-10-16T18:15:00Z","v":803,"vw":4.495},{"c":4.495,"h":4.495,"l":4.4888,"n":55,"o":4.49,"t":"2026-10-16T18:20:00Z","v":3801,"vw":4.490424},{"c":4.5,"h":4.5,"l":4.49,"n":45,"o":4.495,"t":"2026-10-16T18:25:00Z","v":2459,"vw":4.495},{"c":4.5,"h":4.505,"l":4.495,"n":23,"o":4.5,"t":"2026-10-16T18:30:00Z","v":1289,"vw":4.5},{"c":4.495,"h":4.51,"l":4.49,"n":77,"o":4.51,"t":"2026-10-16T18:35:00Z","v":4445,"vw":4.498903},{"c":4.49,"h":4.495,"l":4.475,"n":81,"o":4.49,"t":"2026-10-16T18:40:00Z","v":5723,"vw":4.483422},{"c":4.495,"h":4.495,"l":4.475,"n":46,"o":4.49,"t":"2026-10-16T18:45:00Z","v":3339,"vw":4.484436},{"c":4.47,"h":4.49,"l":4.47,"n":53,"o":4.49,"t":"2026-10-16T18:50:00Z","v":3537,"vw":4.485179},{"c":4.49,"h":4.49,"l":4.47,"n":50,"o":4.475,"t":"2026-10-16T18:55:00Z","v":1889,"vw":4.481169},{"c":4.465,"h":4.485,"l":4.46,"n":81,"o":4.485,"t":"2026-10-16T19:00:00Z","v":4236,"vw":4.47725},{"c":4.465,"h":4.469,"l":4.46,"n":37,"o":4.469,"t":"2026-10-16T19:05:00Z","v":1893,"vw":4.463845},{"c":4.4695,"h":4.48,"l":4.4695,"n":96,"o":4.47,"t":"2026-10-16T19:10:00Z","v":8069,"vw":4.470776},{"c":4.465,"h":4.475,"l":4.465,"n":62,"o":4.47,"t":"2026-10-16T19:15:00Z","v":4597,"vw":4.470083},{"c":4.475,"h":4.475,"l":4.4698,"n":91,"o":4.47,"t":"2026-10-16T19:20:00Z","v":14340,"vw":4.470217},{"c":4.48,"h":4.485,"l":4.475,"n":78,"o":4.475,"t":"2026-10-16T19:25:00Z","v":4072,"vw":4.479714},{"c":4.475,"h":4.48,"l":4.47,"n":39,"o":4.48,"t":"2026-10-16T19:30:00Z","v":2823,"vw":4.477995},{"c":4.465,"h":4.475,"l":4.465,"n":73,"o":4.475,"t":"2026-10-16T19:35:00Z","v":5465,"vw":4.46968},{"c":4.465,"h":4.465,"l":4.455,"n":325,"o":4.46,"t":"2026-10-16T19:40:00Z","v":69019,"vw":4.459176},{"c":4.475,"h":4.475,"l":4.46,"n":114,"o":4.465,"t":"2026-10-16T19:45:00Z","v":11346,"vw":4.468435},{"c":4.485,"h":4.485,"l":4.475,"n":180,"o":4.475,"t":"2026-10-16T19:50:00Z","v":10395,"vw":4.478783},{"c":4.485,"h":4.51,"l":4.48,"n":366,"o":4.485,"t":"2026-10-16T19:55:00Z","v":40218,"vw":4.48992},{"c":4.51,"h":4.51,"l":4.49,"n":7,"o":4.49,"t":"2026-10-16T20:00:00Z","v":35973,"vw":4.490227},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T20:40:00Z","v":280,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T21:25:00Z","v":100,"vw":4.5},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-16T21:30:00Z","v":422,"vw":4.475},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-16T22:15:00Z","v":2004,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-16T22:40:00Z","v":1946,"vw":4.5},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T23:00:00Z","v":1435,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-16T23:10:00Z","v":500,"vw":4.46},{"c":4.53,"h":4.53,"l":4.47,"n":14,"o":4.51,"t":"2026-10-19T08:00:00Z","v":798,"vw":4.504203},{"c":4.5204,"h":4.5204,"l":4.5204,"n":1,"o":4.5204,"t":"2026-10-19T08:40:00Z","v":200,"vw":4.5204},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-10-19T09:05:00Z","v":2285,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T09:10:00Z","v":589,"vw":4.5},{"c":4.5391,"h":4.5391,"l":4.5391,"n":1,"o":4.5391,"t":"2026-10-19T10:55:00Z","v":151,"vw":4.5391},{"c":4.55,"h":4.5688,"l":4.55,"n":8,"o":4.5688,"t":"2026-10-19T11:05:00Z","v":2525,"vw":4.551583},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-10-19T11:15:00Z","v":2154,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-19T11:20:00Z","v":732,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-19T11:25:00Z","v":600,"vw":4.58},{"c":4.61,"h":4.61,"l":4.59,"n":3,"o":4.59,"t":"2026-10-19T11:55:00Z","v":549,"vw":4.602153},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-19T12:00:00Z","v":726,"vw":4.6},{"c":4.63,"h":4.645,"l":4.63,"n":3,"o":4.645,"t":"2026-10-19T12:15:00Z","v":748,"vw":4.632292},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-19T12:25:00Z","v":212,"vw":4.68},{"c":4.66,"h":4.7,"l":4.66,"n":6,"o":4.7,"t":"2026-10-19T12:35:00Z","v":601,"vw":4.686644},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-19T12:45:00Z","v":224,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-19T13:00:00Z","v":477,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-19T13:05:00Z","v":214,"vw":4.68},{"c":4.68,"h":4.68,"l":4.66,"n":27,"o":4.66,"t":"2026-10-19T13:15:00Z","v":16194,"vw":4.661969},{"c":4.6996,"h":4.6996,"l":4.6977,"n":6,"o":4.6977,"t":"2026-10-19T13:20:00Z","v":1317,"vw":4.698662},{"c":4.61,"h":4.74,"l":4.61,"n":68,"o":4.71,"t":"2026-10-19T13:25:00Z","v":14301,"vw":4.711681},{"c":4.68,"h":4.84,"l":4.645,"n":229,"o":4.68,"t":"2026-10-19T13:30:00Z","v":83710,"vw":4.691333},{"c":4.685,"h":4.7,"l":4.65,"n":138,"o":4.68,"t":"2026-10-19T13:35:00Z","v":19156,"vw":4.674268},{"c":4.69,"h":4.7,"l":4.665,"n":77,"o":4.68,"t":"2026-10-19T13:40:00Z","v":4047,"vw":4.679008},{"c":4.69,"h":4.7,"l":4.665,"n":141,"o":4.68,"t":"2026-10-19T13:45:00Z","v":37914,"vw":4.683049},{"c":4.645,"h":4.6799,"l":4.645,"n":67,"o":4.6706,"t":"2026-10-19T13:50:00Z","v":6604,"vw":4.666765},{"c":4.67,"h":4.67,"l":4.645,"n":57,"o":4.645,"t":"2026-10-19T13:55:00Z","v":18623,"vw":4.664818},{"c":4.645,"h":4.67,"l":4.6305,"n":57,"o":4.67,"t":"2026-10-19T14:00:00Z","v":3604,"vw":4.650628},{"c":4.67,"h":4.68,"l":4.65,"n":57,"o":4.65,"t":"2026-10-19T14:05:00Z","v":10854,"vw":4.673176},{"c":4.69,"h":4.69,"l":4.64,"n":122,"o":4.665,"t":"2026-10-19T14:10:00Z","v":11827,"vw":4.667762},{"c":4.67,"h":4.685,"l":4.665,"n":42,"o":4.68,"t":"2026-10-19T14:15:00Z","v":4030,"vw":4.676662},{"c":4.68,"h":4.68,"l":4.66,"n":37,"o":4.67,"t":"2026-10-19T14:20:00Z","v":2238,"vw":4.673407},{"c":4.69,"h":4.69,"l":4.69,"n":17,"o":4.69,"t":"2026-10-19T14:25:00Z","v":941,"vw":4.69},{"c":4.67,"h":4.68,"l":4.65,"n":97,"o":4.68,"t":"2026-10-19T14:30:00Z","v":8669,"vw":4.668519},{"c":4.69,"h":4.7,"l":4.68,"n":83,"o":4.68,"t":"2026-10-19T14:35:00Z","v":5370,"vw":4.685413},{"c":4.7,"h":4.7,"l":4.69,"n":92,"o":4.69,"t":"2026-10-19T14:40:00Z","v":5667,"vw":4.696378},{"c":4.705,"h":4.73,"l":4.7,"n":119,"o":4.7,"t":"2026-10-19T14:45:00Z","v":6827,"vw":4.717474},{"c":4.7,"h":4.73,"l":4.7,"n":69,"o":4.705,"t":"2026-10-19T14:50:00Z","v":4356,"vw":4.713675},{"c":4.73,"h":4.74,"l":4.72,"n":83,"o":4.72,"t":"2026-10-19T14:55:00Z","v":5612,"vw":4.728861},{"c":4.72,"h":4.72,"l":4.71,"n":36,"o":4.72,"t":"2026-10-19T15:00:00Z","v":1933,"vw":4.712873},{"c":4.73,"h":4.73,"l":4.72,"n":68,"o":4.72,"t":"2026-10-19T15:05:00Z","v":4612,"vw":4.726996},{"c":4.74,"h":4.74,"l":4.73,"n":50,"o":4.73,"t":"2026-10-19T15:10:00Z","v":3105,"vw":4.737052},{"c":4.755,"h":4.76,"l":4.74,"n":89,"o":4.75,"t":"2026-10-19T15:15:00Z","v":4684,"vw":4.753291},{"c":4.76,"h":4.76,"l":4.75,"n":78,"o":4.75,"t":"2026-10-19T15:20:00Z","v":6245,"vw":4.759806},{"c":4.755,"h":4.77,"l":4.75,"n":49,"o":4.77,"t":"2026-10-19T15:25:00Z","v":6129,"vw":4.75835},{"c":4.75,"h":4.75,"l":4.74,"n":35,"o":4.75,"t":"2026-10-19T15:30:00Z","v":4487,"vw":4.74316},{"c":4.73,"h":4.7418,"l":4.73,"n":20,"o":4.7405,"t":"2026-10-19T15:35:00Z","v":1430,"vw":4.738945},{"c":4.72,"h":4.745,"l":4.72,"n":40,"o":4.73,"t":"2026-10-19T15:40:00Z","v":3945,"vw":4.733386},{"c":4.72,"h":4.73,"l":4.72,"n":17,"o":4.73,"t":"2026-10-19T15:45:00Z","v":2087,"vw":4.725258},{"c":4.73,"h":4.73,"l":4.725,"n":82,"o":4.725,"t":"2026-10-19T15:50:00Z","v":3735,"vw":4.728704},{"c":4.74,"h":4.742,"l":4.73,"n":129,"o":4.74,"t":"2026-10-19T15:55:00Z","v":21192,"vw":4.734852},{"c":4.725,"h":4.735,"l":4.725,"n":26,"o":4.735,"t":"2026-10-19T16:00:00Z","v":1964,"vw":4.729305},{"c":4.72,"h":4.725,"l":4.71,"n":40,"o":4.725,"t":"2026-10-19T16:05:00Z","v":3063,"vw":4.719676},{"c":4.73,"h":4.738,"l":4.725,"n":43,"o":4.725,"t":"2026-10-19T16:10:00Z","v":3330,"vw":4.730916},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-19T16:15:00Z","v":133,"vw":4.74},{"c":4.73,"h":4.735,"l":4.73,"n":12,"o":4.735,"t":"2026-10-19T16:20:00Z","v":987,"vw":4.731608},{"c":4.75,"h":4.75,"l":4.735,"n":73,"o":4.735,"t":"2026-10-19T16:25:00Z","v":3657,"vw":4.740649},{"c":4.74,"h":4.74,"l":4.73,"n":29,"o":4.73,"t":"2026-10-19T16:30:00Z","v":1285,"vw":4.738333},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-19T16:35:00Z","v":700,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-19T16:40:00Z","v":200,"vw":4.74},{"c":4.72,"h":4.73,"l":4.72,"n":41,"o":4.73,"t":"2026-10-19T16:45:00Z","v":2585,"vw":4.727919},{"c":4.7198,"h":4.72,"l":4.7188,"n":22,"o":4.72,"t":"2026-10-19T16:50:00Z","v":3373,"vw":4.71972},{"c":4.735,"h":4.735,"l":4.7199,"n":108,"o":4.7199,"t":"2026-10-19T16:55:00Z","v":5758,"vw":4.725125},{"c":4.73,"h":4.74,"l":4.73,"n":31,"o":4.74,"t":"2026-10-19T17:00:00Z","v":2853,"vw":4.739585},{"c":4.72,"h":4.73,"l":4.72,"n":66,"o":4.73,"t":"2026-10-19T17:05:00Z","v":3762,"vw":4.722175},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-19T17:10:00Z","v":305,"vw":4.72},{"c":4.725,"h":4.73,"l":4.725,"n":49,"o":4.73,"t":"2026-10-19T17:15:00Z","v":3135,"vw":4.729764},{"c":4.72,"h":4.73,"l":4.72,"n":33,"o":4.73,"t":"2026-10-19T17:20:00Z","v":3389,"vw":4.725862},{"c":4.73,"h":4.73,"l":4.72,"n":20,"o":4.72,"t":"2026-10-19T17:25:00Z","v":895,"vw":4.728333},{"c":4.73,"h":4.735,"l":4.7286,"n":46,"o":4.735,"t":"2026-10-19T17:30:00Z","v":2509,"vw":4.730187},{"c":4.735,"h":4.735,"l":4.735,"n":8,"o":4.735,"t":"2026-10-19T17:35:00Z","v":900,"vw":4.735},{"c":4.73,"h":4.74,"l":4.73,"n":62,"o":4.735,"t":"2026-10-19T17:40:00Z","v":6019,"vw":4.73805},{"c":4.72,"h":4.73,"l":4.711,"n":15,"o":4.73,"t":"2026-10-19T17:45:00Z","v":2135,"vw":4.718311},{"c":4.72,"h":4.7271,"l":4.71,"n":24,"o":4.72,"t":"2026-10-19T17:50:00Z","v":2262,"vw":4.720003},{"c":4.725,"h":4.73,"l":4.72,"n":50,"o":4.72,"t":"2026-10-19T17:55:00Z","v":3132,"vw":4.725729},{"c":4.74,"h":4.74,"l":4.729,"n":63,"o":4.729,"t":"2026-10-19T18:00:00Z","v":5673,"vw":4.734237},{"c":4.745,"h":4.745,"l":4.74,"n":21,"o":4.74,"t":"2026-10-19T18:05:00Z","v":1157,"vw":4.7425},{"c":4.745,"h":4.75,"l":4.745,"n":46,"o":4.75,"t":"2026-10-19T18:10:00Z","v":4136,"vw":4.747979},{"c":4.735,"h":4.74,"l":4.735,"n":26,"o":4.74,"t":"2026-10-19T18:15:00Z","v":3008,"vw":4.73795},{"c":4.735,"h":4.735,"l":4.73,"n":13,"o":4.735,"t":"2026-10-19T18:20:00Z","v":734,"vw":4.7325},{"c":4.72,"h":4.73,"l":4.72,"n":79,"o":4.73,"t":"2026-10-19T18:25:00Z","v":4762,"vw":4.724549},{"c":4.725,"h":4.73,"l":4.725,"n":30,"o":4.725,"t":"2026-10-19T18:30:00Z","v":2714,"vw":4.725641},{"c":4.74,"h":4.74,"l":4.72,"n":66,"o":4.725,"t":"2026-10-19T18:35:00Z","v":6912,"vw":4.728421},{"c":4.74,"h":4.74,"l":4.735,"n":35,"o":4.735,"t":"2026-10-19T18:40:00Z","v":2466,"vw":4.737021},{"c":4.735,"h":4.74,"l":4.73,"n":61,"o":4.74,"t":"2026-10-19T18:45:00Z","v":7442,"vw":4.735195},{"c":4.74,"h":4.74,"l":4.73,"n":110,"o":4.735,"t":"2026-10-19T18:50:00Z","v":5556,"vw":4.738602},{"c":4.74,"h":4.745,"l":4.74,"n":74,"o":4.745,"t":"2026-10-19T18:55:00Z","v":6604,"vw":4.742107},{"c":4.74,"h":4.75,"l":4.74,"n":94,"o":4.74,"t":"2026-10-19T19:00:00Z","v":4752,"vw":4.743961},{"c":4.73,"h":4.75,"l":4.73,"n":99,"o":4.745,"t":"2026-10-19T19:05:00Z","v":10594,"vw":4.74237},{"c":4.725,"h":4.73,"l":4.725,"n":29,"o":4.73,"t":"2026-10-19T19:10:00Z","v":2650,"vw":4.728086},{"c":4.73,"h":4.73,"l":4.72,"n":68,"o":4.725,"t":"2026-10-19T19:15:00Z","v":5569,"vw":4.727241},{"c":4.74,"h":4.74,"l":4.72,"n":132,"o":4.73,"t":"2026-10-19T19:20:00Z","v":17966,"vw":4.736478},{"c":4.73,"h":4.74,"l":4.73,"n":35,"o":4.74,"t":"2026-10-19T19:25:00Z","v":2241,"vw":4.730688},{"c":4.725,"h":4.73,"l":4.72,"n":92,"o":4.73,"t":"2026-10-19T19:30:00Z","v":8125,"vw":4.724862},{"c":4.735,"h":4.74,"l":4.72,"n":219,"o":4.725,"t":"2026-10-19T19:35:00Z","v":16058,"vw":4.728441},{"c":4.735,"h":4.745,"l":4.73,"n":124,"o":4.735,"t":"2026-10-19T19:40:00Z","v":12006,"vw":4.738907},{"c":4.6987,"h":4.74,"l":4.69,"n":163,"o":4.735,"t":"2026-10-19T19:45:00Z","v":31032,"vw":4.707245},{"c":4.68,"h":4.7,"l":4.68,"n":184,"o":4.6998,"t":"2026-10-19T19:50:00Z","v":18272,"vw":4.692667},{"c":4.66,"h":4.688,"l":4.65,"n":649,"o":4.688,"t":"2026-10-19T19:55:00Z","v":66188,"vw":4.668056},{"c":4.7,"h":4.7,"l":4.67,"n":16,"o":4.67,"t":"2026-10-19T20:00:00Z","v":53816,"vw":4.670609},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-19T20:35:00Z","v":202,"vw":4.67},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-20T08:00:00Z","v":2002,"vw":4.71},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-20T08:05:00Z","v":357,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-20T08:20:00Z","v":669,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":9,"o":4.7,"t":"2026-10-20T08:25:00Z","v":2370,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-20T08:35:00Z","v":2000,"vw":4.72},{"c":4.725,"h":4.725,"l":4.725,"n":3,"o":4.725,"t":"2026-10-20T08:40:00Z","v":197,"vw":4.725},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-20T09:10:00Z","v":878,"vw":4.68},{"c":4.69,"h":4.69,"l":4.67,"n":3,"o":4.67,"t":"2026-10-20T09:15:00Z","v":311,"vw":4.683548},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T09:30:00Z","v":700,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-20T10:35:00Z","v":2127,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-10-20T10:40:00Z","v":3811,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T10:45:00Z","v":1000,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":13,"o":4.7,"t":"2026-10-20T11:00:00Z","v":941,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T11:05:00Z","v":426,"vw":4.7},{"c":4.7096,"h":4.7096,"l":4.7096,"n":1,"o":4.7096,"t":"2026-10-20T11:10:00Z","v":2120,"vw":4.7096},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T11:15:00Z","v":377,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T11:35:00Z","v":821,"vw":4.7},{"c":4.75,"h":4.75,"l":4.71,"n":12,"o":4.71,"t":"2026-10-20T11:40:00Z","v":2240,"vw":4.721739},{"c":4.73,"h":4.73,"l":4.72,"n":4,"o":4.72,"t":"2026-10-20T11:55:00Z","v":1855,"vw":4.721402},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-10-20T12:05:00Z","v":2842,"vw":4.72},{"c":4.73,"h":4.74,"l":4.73,"n":7,"o":4.74,"t":"2026-10-20T12:10:00Z","v":701,"vw":4.733323},{"c":4.8,"h":4.8,"l":4.75,"n":23,"o":4.75,"t":"2026-10-20T12:20:00Z","v":4186,"vw":4.764447},{"c":4.82,"h":4.82,"l":4.79,"n":11,"o":4.79,"t":"2026-10-20T12:25:00Z","v":1319,"vw":4.801562},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-20T12:30:00Z","v":218,"vw":4.84},{"c":4.87,"h":4.87,"l":4.86,"n":7,"o":4.86,"t":"2026-10-20T12:40:00Z","v":1256,"vw":4.861461},{"c":4.92,"h":4.92,"l":4.91,"n":4,"o":4.91,"t":"2026-10-20T12:45:00Z","v":1292,"vw":4.915008},{"c":4.95,"h":4.95,"l":4.9,"n":8,"o":4.9,"t":"2026-10-20T12:50:00Z","v":3240,"vw":4.92267},{"c":5,"h":5,"l":4.96,"n":10,"o":4.96,"t":"2026-10-20T12:55:00Z","v":2588,"vw":4.964814},{"c":4.95,"h":4.96,"l":4.95,"n":4,"o":4.95,"t":"2026-10-20T13:00:00Z","v":973,"vw":4.952102},{"c":4.941,"h":4.941,"l":4.941,"n":3,"o":4.941,"t":"2026-10-20T13:10:00Z","v":157,"vw":4.941},{"c":4.96,"h":4.98,"l":4.96,"n":4,"o":4.98,"t":"2026-10-20T13:20:00Z","v":1288,"vw":4.968409},{"c":4.93,"h":4.96,"l":4.86,"n":67,"o":4.86,"t":"2026-10-20T13:25:00Z","v":6137,"vw":4.909041},{"c":4.88,"h":4.9417,"l":4.88,"n":105,"o":4.92,"t":"2026-10-20T13:30:00Z","v":26973,"vw":4.910332},{"c":4.935,"h":4.966,"l":4.895,"n":167,"o":4.9,"t":"2026-10-20T13:35:00Z","v":24470,"vw":4.952499},{"c":4.92,"h":4.95,"l":4.912,"n":107,"o":4.912,"t":"2026-10-20T13:40:00Z","v":7655,"vw":4.924156},{"c":4.9265,"h":4.94,"l":4.88,"n":247,"o":4.91,"t":"2026-10-20T13:45:00Z","v":29642,"vw":4.902342},{"c":4.935,"h":4.935,"l":4.91,"n":50,"o":4.93,"t":"2026-10-20T13:50:00Z","v":2082,"vw":4.917374},{"c":4.935,"h":4.935,"l":4.915,"n":34,"o":4.93,"t":"2026-10-20T13:55:00Z","v":3625,"vw":4.928275},{"c":4.94,"h":4.95,"l":4.93,"n":61,"o":4.93,"t":"2026-10-20T14:00:00Z","v":11741,"vw":4.946363},{"c":4.97,"h":4.98,"l":4.94,"n":72,"o":4.94,"t":"2026-10-20T14:05:00Z","v":7257,"vw":4.954943},{"c":5.035,"h":5.035,"l":4.98,"n":94,"o":4.98,"t":"2026-10-20T14:10:00Z","v":10909,"vw":4.995296},{"c":5.03,"h":5.035,"l":5.0185,"n":70,"o":5.035,"t":"2026-10-20T14:15:00Z","v":4256,"vw":5.024161},{"c":5.05,"h":5.05,"l":5.03,"n":85,"o":5.04,"t":"2026-10-20T14:20:00Z","v":8218,"vw":5.037991},{"c":5.07,"h":5.075,"l":5.03,"n":117,"o":5.04,"t":"2026-10-20T14:25:00Z","v":10302,"vw":5.053148},{"c":5.05,"h":5.085,"l":5.025,"n":167,"o":5.08,"t":"2026-10-20T14:30:00Z","v":19907,"vw":5.060681},{"c":5.06,"h":5.06,"l":5.0401,"n":61,"o":5.045,"t":"2026-10-20T14:35:00Z","v":9717,"vw":5.058309},{"c":5.11,"h":5.12,"l":5.07,"n":122,"o":5.07,"t":"2026-10-20T14:40:00Z","v":16276,"vw":5.104025},{"c":5.11,"h":5.14,"l":5.11,"n":130,"o":5.12,"t":"2026-10-20T14:45:00Z","v":14896,"vw":5.124001},{"c":5.1322,"h":5.1322,"l":5.11,"n":61,"o":5.115,"t":"2026-10-20T14:50:00Z","v":6090,"vw":5.11757},{"c":5.15,"h":5.155,"l":5.14,"n":73,"o":5.14,"t":"2026-10-20T14:55:00Z","v":6896,"vw":5.148881},{"c":5.115,"h":5.14,"l":5.115,"n":193,"o":5.14,"t":"2026-10-20T15:00:00Z","v":22174,"vw":5.127482},{"c":5.125,"h":5.13,"l":5.115,"n":197,"o":5.115,"t":"2026-10-20T15:05:00Z","v":11384,"vw":5.122992},{"c":5.06,"h":5.135,"l":5.04,"n":687,"o":5.125,"t":"2026-10-20T15:10:00Z","v":80782,"vw":5.101317},{"c":5.065,"h":5.085,"l":5.05,"n":85,"o":5.05,"t":"2026-10-20T15:15:00Z","v":6725,"vw":5.063614},{"c":5.1,"h":5.1,"l":5.0592,"n":81,"o":5.07,"t":"2026-10-20T15:20:00Z","v":6407,"vw":5.074878},{"c":5.08,"h":5.1,"l":5.08,"n":102,"o":5.095,"t":"2026-10-20T15:25:00Z","v":6979,"vw":5.089305},{"c":5.12,"h":5.12,"l":5.08,"n":78,"o":5.08,"t":"2026-10-20T15:30:00Z","v":8004,"vw":5.093554},{"c":5.13,"h":5.13,"l":5.0905,"n":83,"o":5.13,"t":"2026-10-20T15:35:00Z","v":7413,"vw":5.106898},{"c":5.135,"h":5.15,"l":5.13,"n":50,"o":5.14,"t":"2026-10-20T15:40:00Z","v":2720,"vw":5.140532},{"c":5.13,"h":5.14,"l":5.11,"n":98,"o":5.13,"t":"2026-10-20T15:45:00Z","v":8629,"vw":5.134228},{"c":5.15,"h":5.15,"l":5.12,"n":90,"o":5.12,"t":"2026-10-20T15:50:00Z","v":5630,"vw":5.145032},{"c":5.1699,"h":5.18,"l":5.16,"n":53,"o":5.16,"t":"2026-10-20T15:55:00Z","v":3719,"vw":5.165044},{"c":5.17,"h":5.18,"l":5.165,"n":86,"o":5.1665,"t":"2026-10-20T16:00:00Z","v":24720,"vw":5.172692},{"c":5.19,"h":5.19,"l":5.1609,"n":99,"o":5.17,"t":"2026-10-20T16:05:00Z","v":10205,"vw":5.18059},{"c":5.17,"h":5.18,"l":5.16,"n":76,"o":5.18,"t":"2026-10-20T16:10:00Z","v":3931,"vw":5.164955},{"c":5.15,"h":5.18,"l":5.15,"n":47,"o":5.18,"t":"2026-10-20T16:15:00Z","v":4360,"vw":5.159308},{"c":5.1,"h":5.12,"l":5.09,"n":94,"o":5.1101,"t":"2026-10-20T16:20:00Z","v":12732,"vw":5.104619},{"c":5.135,"h":5.14,"l":5.11,"n":91,"o":5.11,"t":"2026-10-20T16:25:00Z","v":10422,"vw":5.132463},{"c":5.125,"h":5.145,"l":5.125,"n":95,"o":5.13,"t":"2026-10-20T16:30:00Z","v":4473,"vw":5.133946},{"c":5.14,"h":5.14,"l":5.13,"n":42,"o":5.13,"t":"2026-10-20T16:35:00Z","v":3654,"vw":5.138125},{"c":5.13,"h":5.135,"l":5.11,"n":58,"o":5.135,"t":"2026-10-20T16:40:00Z","v":4170,"vw":5.127277},{"c":5.16,"h":5.16,"l":5.13,"n":79,"o":5.13,"t":"2026-10-20T16:45:00Z","v":7747,"vw":5.146841},{"c":5.13,"h":5.155,"l":5.13,"n":58,"o":5.1505,"t":"2026-10-20T16:50:00Z","v":5308,"vw":5.148088},{"c":5.14,"h":5.14,"l":5.12,"n":35,"o":5.12,"t":"2026-10-20T16:55:00Z","v":3634,"vw":5.135986},{"c":5.122,"h":5.148,"l":5.122,"n":68,"o":5.14,"t":"2026-10-20T17:00:00Z","v":6003,"vw":5.137621},{"c":5.1371,"h":5.14,"l":5.125,"n":43,"o":5.125,"t":"2026-10-20T17:05:00Z","v":3199,"vw":5.129356},{"c":5.12,"h":5.15,"l":5.112,"n":84,"o":5.14,"t":"2026-10-20T17:10:00Z","v":7837,"vw":5.129838},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T17:15:00Z","v":200,"vw":5.12},{"c":5.116,"h":5.13,"l":5.1101,"n":77,"o":5.1129,"t":"2026-10-20T17:20:00Z","v":10822,"vw":5.124347},{"c":5.1265,"h":5.1265,"l":5.12,"n":16,"o":5.12,"t":"2026-10-20T17:25:00Z","v":1214,"vw":5.123603},{"c":5.11,"h":5.12,"l":5.11,"n":24,"o":5.12,"t":"2026-10-20T17:30:00Z","v":2275,"vw":5.113896},{"c":5.12,"h":5.12,"l":5.115,"n":37,"o":5.12,"t":"2026-10-20T17:35:00Z","v":1877,"vw":5.11911},{"c":5.13,"h":5.13,"l":5.12,"n":66,"o":5.13,"t":"2026-10-20T17:40:00Z","v":3584,"vw":5.127632},{"c":5.14,"h":5.15,"l":5.14,"n":12,"o":5.14,"t":"2026-10-20T17:45:00Z","v":702,"vw":5.141739},{"c":5.13,"h":5.15,"l":5.13,"n":39,"o":5.1495,"t":"2026-10-20T17:50:00Z","v":5190,"vw":5.143449},{"c":5.125,"h":5.135,"l":5.11,"n":72,"o":5.135,"t":"2026-10-20T17:55:00Z","v":4758,"vw":5.123768},{"c":5.12,"h":5.13,"l":5.12,"n":25,"o":5.125,"t":"2026-10-20T18:00:00Z","v":5892,"vw":5.125595},{"c":5.12,"h":5.12,"l":5.12,"n":16,"o":5.12,"t":"2026-10-20T18:05:00Z","v":414,"vw":5.12},{"c":5.11,"h":5.12,"l":5.11,"n":88,"o":5.12,"t":"2026-10-20T18:10:00Z","v":5960,"vw":5.114094},{"c":5.08,"h":5.1,"l":5.08,"n":51,"o":5.1,"t":"2026-10-20T18:15:00Z","v":2982,"vw":5.092963},{"c":5.075,"h":5.09,"l":5.0736,"n":111,"o":5.085,"t":"2026-10-20T18:20:00Z","v":29737,"vw":5.083251},{"c":5.0702,"h":5.105,"l":5.0601,"n":119,"o":5.075,"t":"2026-10-20T18:25:00Z","v":26315,"vw":5.080326},{"c":5.06,"h":5.07,"l":5.05,"n":41,"o":5.07,"t":"2026-10-20T18:30:00Z","v":3913,"vw":5.059506},{"c":5.06,"h":5.06,"l":5.05,"n":30,"o":5.05,"t":"2026-10-20T18:35:00Z","v":5947,"vw":5.05915},{"c":5.045,"h":5.06,"l":5.04,"n":60,"o":5.055,"t":"2026-10-20T18:40:00Z","v":7781,"vw":5.053104},{"c":5.06,"h":5.06,"l":5.04,"n":99,"o":5.04,"t":"2026-10-20T18:45:00Z","v":14143,"vw":5.049213},{"c":5.08,"h":5.08,"l":5.08,"n":22,"o":5.08,"t":"2026-10-20T18:50:00Z","v":969,"vw":5.08},{"c":5.07,"h":5.08,"l":5.07,"n":59,"o":5.08,"t":"2026-10-20T18:55:00Z","v":4974,"vw":5.073977},{"c":5.075,"h":5.075,"l":5.075,"n":35,"o":5.075,"t":"2026-10-20T19:00:00Z","v":3109,"vw":5.075},{"c":5.08,"h":5.08,"l":5.06,"n":49,"o":5.075,"t":"2026-10-20T19:05:00Z","v":2579,"vw":5.071712},{"c":5.06,"h":5.08,"l":5.06,"n":19,"o":5.08,"t":"2026-10-20T19:10:00Z","v":779,"vw":5.065703},{"c":5.07,"h":5.07,"l":5.06,"n":15,"o":5.06,"t":"2026-10-20T19:15:00Z","v":753,"vw":5.067143},{"c":5.05,"h":5.07,"l":5.05,"n":69,"o":5.06,"t":"2026-10-20T19:20:00Z","v":5051,"vw":5.060123},{"c":5.04,"h":5.06,"l":5.04,"n":70,"o":5.06,"t":"2026-10-20T19:25:00Z","v":3813,"vw":5.052548},{"c":5.07,"h":5.07,"l":5.04,"n":33,"o":5.04,"t":"2026-10-20T19:30:00Z","v":2958,"vw":5.060808},{"c":5.065,"h":5.07,"l":5.055,"n":83,"o":5.06,"t":"2026-10-20T19:35:00Z","v":7944,"vw":5.062428},{"c":5.09,"h":5.09,"l":5.065,"n":95,"o":5.07,"t":"2026-10-20T19:40:00Z","v":5948,"vw":5.078328},{"c":5.1,"h":5.1,"l":5.08,"n":111,"o":5.09,"t":"2026-10-20T19:45:00Z","v":10764,"vw":5.091609},{"c":5.1,"h":5.1153,"l":5.095,"n":129,"o":5.11,"t":"2026-10-20T19:50:00Z","v":9270,"vw":5.105374},{"c":5.1,"h":5.1,"l":5.085,"n":346,"o":5.095,"t":"2026-10-20T19:55:00Z","v":35709,"vw":5.090767},{"c":5.11,"h":5.11,"l":5.1,"n":7,"o":5.1,"t":"2026-10-20T20:00:00Z","v":34212,"vw":5.100039},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T20:15:00Z","v":101,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-20T20:35:00Z","v":313,"vw":5.12},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T21:00:00Z","v":389,"vw":5.14},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-20T21:30:00Z","v":215,"vw":5.1},{"c":5.14,"h":5.15,"l":5.14,"n":14,"o":5.14,"t":"2026-10-20T21:50:00Z","v":3315,"vw":5.14212},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T23:40:00Z","v":100,"vw":5.14},{"c":5.48,"h":5.57,"l":5.3,"n":178,"o":5.4,"t":"2026-10-21T08:00:00Z","v":31072,"vw":5.424743},{"c":5.49,"h":5.62,"l":5.38,"n":33,"o":5.56,"t":"2026-10-21T08:05:00Z","v":9408,"vw":5.513986},{"c":5.48,"h":5.57,"l":5.48,"n":50,"o":5.49,"t":"2026-10-21T08:10:00Z","v":3654,"vw":5.490598},{"c":5.54,"h":5.54,"l":5.5,"n":6,"o":5.5,"t":"2026-10-21T08:15:00Z","v":648,"vw":5.533333},{"c":5.5,"h":5.52,"l":5.47,"n":194,"o":5.52,"t":"2026-10-21T08:20:00Z","v":7852,"vw":5.495437},{"c":5.49,"h":5.49,"l":5.48,"n":12,"o":5.49,"t":"2026-10-21T08:25:00Z","v":1251,"vw":5.487306},{"c":5.49,"h":5.49,"l":5.48,"n":10,"o":5.48,"t":"2026-10-21T08:30:00Z","v":1008,"vw":5.482769},{"c":5.505,"h":5.505,"l":5.505,"n":3,"o":5.505,"t":"2026-10-21T08:35:00Z","v":200,"vw":5.505},{"c":5.45,"h":5.5188,"l":5.45,"n":27,"o":5.5188,"t":"2026-10-21T08:40:00Z","v":3147,"vw":5.469446},{"c":5.47,"h":5.48,"l":5.43,"n":12,"o":5.43,"t":"2026-10-21T08:50:00Z","v":2358,"vw":5.470482},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-21T08:55:00Z","v":182,"vw":5.44},{"c":5.49,"h":5.49,"l":5.47,"n":22,"o":5.47,"t":"2026-10-21T09:00:00Z","v":2386,"vw":5.476579},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-21T09:15:00Z","v":115,"vw":5.43},{"c":5.48,"h":5.48,"l":5.4611,"n":6,"o":5.4611,"t":"2026-10-21T09:25:00Z","v":290,"vw":5.467948},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-21T09:30:00Z","v":181,"vw":5.47},{"c":5.47,"h":5.48,"l":5.46,"n":13,"o":5.46,"t":"2026-10-21T09:35:00Z","v":1392,"vw":5.467966},{"c":5.47,"h":5.47,"l":5.47,"n":15,"o":5.47,"t":"2026-10-21T09:50:00Z","v":278,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-21T09:55:00Z","v":182,"vw":5.46},{"c":5.45,"h":5.47,"l":5.45,"n":73,"o":5.46,"t":"2026-10-21T10:05:00Z","v":1635,"vw":5.458589},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-21T10:10:00Z","v":382,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T10:15:00Z","v":100,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T10:20:00Z","v":342,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-21T10:25:00Z","v":398,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":8,"o":5.45,"t":"2026-10-21T10:30:00Z","v":624,"vw":5.45},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-10-21T10:40:00Z","v":462,"vw":5.48},{"c":5.5071,"h":5.5071,"l":5.5,"n":6,"o":5.5,"t":"2026-10-21T10:45:00Z","v":262,"vw":5.502784},{"c":5.6,"h":5.6,"l":5.56,"n":9,"o":5.56,"t":"2026-10-21T11:00:00Z","v":1625,"vw":5.59708},{"c":5.66,"h":5.66,"l":5.66,"n":7,"o":5.66,"t":"2026-10-21T11:05:00Z","v":1460,"vw":5.66},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-21T11:10:00Z","v":103,"vw":5.54},{"c":5.56,"h":5.56,"l":5.56,"n":8,"o":5.56,"t":"2026-10-21T11:15:00Z","v":469,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-21T11:20:00Z","v":1068,"vw":5.57},{"c":5.57,"h":5.57,"l":5.5671,"n":12,"o":5.5671,"t":"2026-10-21T11:25:00Z","v":663,"vw":5.569275},{"c":5.6788,"h":5.6788,"l":5.62,"n":106,"o":5.62,"t":"2026-10-21T11:35:00Z","v":4030,"vw":5.658079},{"c":5.66,"h":5.66,"l":5.64,"n":18,"o":5.64,"t":"2026-10-21T11:40:00Z","v":1143,"vw":5.645936},{"c":5.69,"h":5.69,"l":5.65,"n":18,"o":5.65,"t":"2026-10-21T11:45:00Z","v":1859,"vw":5.671779},{"c":5.68,"h":5.7,"l":5.68,"n":72,"o":5.7,"t":"2026-10-21T11:50:00Z","v":1576,"vw":5.694297},{"c":5.74,"h":5.74,"l":5.69,"n":101,"o":5.69,"t":"2026-10-21T11:55:00Z","v":2228,"vw":5.708096},{"c":5.73,"h":5.75,"l":5.72,"n":11,"o":5.7389,"t":"2026-10-21T12:00:00Z","v":790,"vw":5.736941},{"c":5.7954,"h":5.7954,"l":5.72,"n":127,"o":5.72,"t":"2026-10-21T12:05:00Z","v":7439,"vw":5.748439},{"c":5.7493,"h":5.78,"l":5.7493,"n":33,"o":5.77,"t":"2026-10-21T12:10:00Z","v":4032,"vw":5.776281},{"c":5.7611,"h":5.7611,"l":5.7611,"n":3,"o":5.7611,"t":"2026-10-21T12:15:00Z","v":177,"vw":5.7611},{"c":5.76,"h":5.87,"l":5.76,"n":7,"o":5.87,"t":"2026-10-21T12:20:00Z","v":1387,"vw":5.771859},{"c":5.79,"h":5.79,"l":5.73,"n":20,"o":5.741,"t":"2026-10-21T12:25:00Z","v":3779,"vw":5.752098},{"c":5.75,"h":5.75,"l":5.74,"n":11,"o":5.74,"t":"2026-10-21T12:30:00Z","v":1579,"vw":5.742877},{"c":5.71,"h":5.74,"l":5.71,"n":10,"o":5.73,"t":"2026-10-21T12:35:00Z","v":1101,"vw":5.723949},{"c":5.69,"h":5.71,"l":5.69,"n":3,"o":5.7,"t":"2026-10-21T12:40:00Z","v":404,"vw":5.698911},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-21T12:45:00Z","v":3441,"vw":5.68},{"c":5.67,"h":5.73,"l":5.67,"n":18,"o":5.71,"t":"2026-10-21T12:50:00Z","v":4118,"vw":5.699809},{"c":5.66,"h":5.67,"l":5.66,"n":9,"o":5.67,"t":"2026-10-21T12:55:00Z","v":725,"vw":5.667692},{"c":5.75,"h":5.75,"l":5.65,"n":70,"o":5.65,"t":"2026-10-21T13:00:00Z","v":4217,"vw":5.67446},{"c":5.7373,"h":5.7399,"l":5.715,"n":9,"o":5.7392,"t":"2026-10-21T13:05:00Z","v":2905,"vw":5.736852},{"c":5.68,"h":5.7,"l":5.68,"n":32,"o":5.7,"t":"2026-10-21T13:10:00Z","v":3798,"vw":5.684668},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-21T13:15:00Z","v":324,"vw":5.68},{"c":5.77,"h":5.77,"l":5.74,"n":10,"o":5.75,"t":"2026-10-21T13:20:00Z","v":3200,"vw":5.750625},{"c":5.63,"h":5.79,"l":5.6,"n":16,"o":5.69,"t":"2026-10-21T13:25:00Z","v":4291,"vw":5.664496},{"c":5.57,"h":5.69,"l":5.56,"n":296,"o":5.59,"t":"2026-10-21T13:30:00Z","v":45673,"vw":5.597037},{"c":5.57,"h":5.575,"l":5.49,"n":224,"o":5.57,"t":"2026-10-21T13:35:00Z","v":34522,"vw":5.519538},{"c":5.515,"h":5.5699,"l":5.49,"n":214,"o":5.5699,"t":"2026-10-21T13:40:00Z","v":19858,"vw":5.522771},{"c":5.535,"h":5.565,"l":5.52,"n":195,"o":5.52,"t":"2026-10-21T13:45:00Z","v":16944,"vw":5.54477},{"c":5.5,"h":5.56,"l":5.49,"n":133,"o":5.535,"t":"2026-10-21T13:50:00Z","v":26099,"vw":5.525118},{"c":5.538,"h":5.545,"l":5.51,"n":76,"o":5.51,"t":"2026-10-21T13:55:00Z","v":14270,"vw":5.528652},{"c":5.54,"h":5.545,"l":5.51,"n":118,"o":5.53,"t":"2026-10-21T14:00:00Z","v":8161,"vw":5.528627},{"c":5.57,"h":5.57,"l":5.52,"n":111,"o":5.52,"t":"2026-10-21T14:05:00Z","v":13788,"vw":5.558296},{"c":5.57,"h":5.58,"l":5.55,"n":197,"o":5.565,"t":"2026-10-21T14:10:00Z","v":14728,"vw":5.567658},{"c":5.58,"h":5.58,"l":5.555,"n":157,"o":5.575,"t":"2026-10-21T14:15:00Z","v":18464,"vw":5.562831},{"c":5.64,"h":5.64,"l":5.58,"n":173,"o":5.58,"t":"2026-10-21T14:20:00Z","v":14174,"vw":5.619728},{"c":5.63,"h":5.67,"l":5.63,"n":166,"o":5.635,"t":"2026-10-21T14:25:00Z","v":21217,"vw":5.648249},{"c":5.665,"h":5.67,"l":5.64,"n":191,"o":5.64,"t":"2026-10-21T14:30:00Z","v":17500,"vw":5.665623},{"c":5.65,"h":5.68,"l":5.64,"n":124,"o":5.68,"t":"2026-10-21T14:35:00Z","v":11258,"vw":5.658811},{"c":5.71,"h":5.72,"l":5.65,"n":175,"o":5.66,"t":"2026-10-21T14:40:00Z","v":28564,"vw":5.692093},{"c":5.72,"h":5.735,"l":5.7001,"n":102,"o":5.7001,"t":"2026-10-21T14:45:00Z","v":8301,"vw":5.720222},{"c":5.72,"h":5.73,"l":5.71,"n":158,"o":5.715,"t":"2026-10-21T14:50:00Z","v":14485,"vw":5.715168},{"c":5.7,"h":5.735,"l":5.69,"n":138,"o":5.73,"t":"2026-10-21T14:55:00Z","v":14566,"vw":5.721953},{"c":5.69,"h":5.7,"l":5.67,"n":63,"o":5.7,"t":"2026-10-21T15:00:00Z","v":4134,"vw":5.686605},{"c":5.7,"h":5.71,"l":5.685,"n":92,"o":5.685,"t":"2026-10-21T15:05:00Z","v":13118,"vw":5.690841},{"c":5.73,"h":5.73,"l":5.705,"n":101,"o":5.705,"t":"2026-10-21T15:10:00Z","v":7543,"vw":5.718829},{"c":5.6924,"h":5.73,"l":5.6924,"n":61,"o":5.725,"t":"2026-10-21T15:15:00Z","v":4329,"vw":5.706574},{"c":5.7,"h":5.715,"l":5.6835,"n":70,"o":5.69,"t":"2026-10-21T15:20:00Z","v":3896,"vw":5.70191},{"c":5.69,"h":5.71,"l":5.69,"n":77,"o":5.7,"t":"2026-10-21T15:25:00Z","v":3658,"vw":5.700398},{"c":5.72,"h":5.72,"l":5.7,"n":50,"o":5.7,"t":"2026-10-21T15:30:00Z","v":3418,"vw":5.704941},{"c":5.715,"h":5.72,"l":5.7,"n":41,"o":5.7,"t":"2026-10-21T15:35:00Z","v":3313,"vw":5.711616},{"c":5.7,"h":5.72,"l":5.7,"n":47,"o":5.72,"t":"2026-10-21T15:40:00Z","v":3165,"vw":5.7124},{"c":5.7,"h":5.71,"l":5.7,"n":70,"o":5.7,"t":"2026-10-21T15:45:00Z","v":5361,"vw":5.702177},{"c":5.7,"h":5.7,"l":5.7,"n":66,"o":5.7,"t":"2026-10-21T15:50:00Z","v":2875,"vw":5.7},{"c":5.72,"h":5.72,"l":5.6923,"n":72,"o":5.6999,"t":"2026-10-21T15:55:00Z","v":10158,"vw":5.70499},{"c":5.725,"h":5.73,"l":5.7,"n":140,"o":5.71,"t":"2026-10-21T16:00:00Z","v":18426,"vw":5.710074},{"c":5.6704,"h":5.73,"l":5.6501,"n":210,"o":5.73,"t":"2026-10-21T16:05:00Z","v":40989,"vw":5.685612},{"c":5.67,"h":5.67,"l":5.655,"n":64,"o":5.66,"t":"2026-10-21T16:10:00Z","v":6428,"vw":5.663812},{"c":5.68,"h":5.685,"l":5.6734,"n":47,"o":5.6734,"t":"2026-10-21T16:15:00Z","v":8522,"vw":5.680114},{"c":5.69,"h":5.69,"l":5.685,"n":36,"o":5.685,"t":"2026-10-21T16:20:00Z","v":1787,"vw":5.68856},{"c":5.68,"h":5.69,"l":5.675,"n":42,"o":5.69,"t":"2026-10-21T16:25:00Z","v":5110,"vw":5.680334},{"c":5.68,"h":5.68,"l":5.67,"n":34,"o":5.68,"t":"2026-10-21T16:30:00Z","v":1265,"vw":5.678},{"c":5.74,"h":5.75,"l":5.68,"n":98,"o":5.68,"t":"2026-10-21T16:35:00Z","v":16720,"vw":5.719105},{"c":5.73,"h":5.74,"l":5.73,"n":34,"o":5.74,"t":"2026-10-21T16:40:00Z","v":1547,"vw":5.731111},{"c":5.73,"h":5.74,"l":5.73,"n":50,"o":5.73,"t":"2026-10-21T16:45:00Z","v":4328,"vw":5.736273},{"c":5.72,"h":5.7201,"l":5.71,"n":26,"o":5.72,"t":"2026-10-21T16:50:00Z","v":2759,"vw":5.715778},{"c":5.71,"h":5.72,"l":5.71,"n":74,"o":5.72,"t":"2026-10-21T16:55:00Z","v":3599,"vw":5.716786},{"c":5.69,"h":5.7,"l":5.69,"n":79,"o":5.7,"t":"2026-10-21T17:00:00Z","v":5177,"vw":5.696642},{"c":5.7,"h":5.7,"l":5.69,"n":37,"o":5.69,"t":"2026-10-21T17:05:00Z","v":2716,"vw":5.691346},{"c":5.68,"h":5.71,"l":5.67,"n":90,"o":5.705,"t":"2026-10-21T17:10:00Z","v":23922,"vw":5.682986},{"c":5.7,"h":5.7,"l":5.6895,"n":63,"o":5.6895,"t":"2026-10-21T17:15:00Z","v":2920,"vw":5.694136},{"c":5.72,"h":5.72,"l":5.71,"n":43,"o":5.71,"t":"2026-10-21T17:20:00Z","v":2190,"vw":5.717727},{"c":5.745,"h":5.75,"l":5.72,"n":163,"o":5.72,"t":"2026-10-21T17:25:00Z","v":19183,"vw":5.738537},{"c":5.7301,"h":5.74,"l":5.7301,"n":34,"o":5.74,"t":"2026-10-21T17:30:00Z","v":1510,"vw":5.736257},{"c":5.73,"h":5.735,"l":5.73,"n":40,"o":5.735,"t":"2026-10-21T17:35:00Z","v":1304,"vw":5.732},{"c":5.711,"h":5.73,"l":5.7102,"n":92,"o":5.73,"t":"2026-10-21T17:40:00Z","v":8318,"vw":5.721791},{"c":5.715,"h":5.7195,"l":5.715,"n":22,"o":5.7195,"t":"2026-10-21T17:45:00Z","v":565,"vw":5.71725},{"c":5.725,"h":5.725,"l":5.72,"n":41,"o":5.72,"t":"2026-10-21T17:50:00Z","v":2479,"vw":5.720533},{"c":5.725,"h":5.73,"l":5.725,"n":30,"o":5.73,"t":"2026-10-21T17:55:00Z","v":830,"vw":5.728},{"c":5.72,"h":5.73,"l":5.71,"n":102,"o":5.7214,"t":"2026-10-21T18:00:00Z","v":14719,"vw":5.717522},{"c":5.72,"h":5.73,"l":5.72,"n":52,"o":5.73,"t":"2026-10-21T18:05:00Z","v":7263,"vw":5.728035},{"c":5.72,"h":5.72,"l":5.7198,"n":28,"o":5.72,"t":"2026-10-21T18:10:00Z","v":808,"vw":5.719949},{"c":5.73,"h":5.73,"l":5.72,"n":30,"o":5.72,"t":"2026-10-21T18:15:00Z","v":2709,"vw":5.729392},{"c":5.72,"h":5.72,"l":5.72,"n":25,"o":5.72,"t":"2026-10-21T18:20:00Z","v":1999,"vw":5.72},{"c":5.71,"h":5.72,"l":5.71,"n":66,"o":5.72,"t":"2026-10-21T18:25:00Z","v":2946,"vw":5.711744},{"c":5.7,"h":5.71,"l":5.695,"n":80,"o":5.71,"t":"2026-10-21T18:30:00Z","v":4127,"vw":5.702826},{"c":5.71,"h":5.71,"l":5.71,"n":35,"o":5.71,"t":"2026-10-21T18:35:00Z","v":1074,"vw":5.71},{"c":5.705,"h":5.71,"l":5.705,"n":28,"o":5.71,"t":"2026-10-21T18:40:00Z","v":866,"vw":5.709244},{"c":5.69,"h":5.705,"l":5.69,"n":91,"o":5.705,"t":"2026-10-21T18:45:00Z","v":4138,"vw":5.695},{"c":5.69,"h":5.69,"l":5.675,"n":67,"o":5.68,"t":"2026-10-21T18:50:00Z","v":3520,"vw":5.678588},{"c":5.665,"h":5.685,"l":5.66,"n":114,"o":5.685,"t":"2026-10-21T18:55:00Z","v":7514,"vw":5.67467},{"c":5.64,"h":5.66,"l":5.64,"n":88,"o":5.66,"t":"2026-10-21T19:00:00Z","v":3831,"vw":5.64464},{"c":5.63,"h":5.65,"l":5.63,"n":120,"o":5.64,"t":"2026-10-21T19:05:00Z","v":10126,"vw":5.638414},{"c":5.65,"h":5.65,"l":5.62,"n":81,"o":5.62,"t":"2026-10-21T19:10:00Z","v":3002,"vw":5.638457},{"c":5.66,"h":5.675,"l":5.645,"n":82,"o":5.645,"t":"2026-10-21T19:15:00Z","v":3886,"vw":5.658997},{"c":5.66,"h":5.665,"l":5.655,"n":62,"o":5.665,"t":"2026-10-21T19:20:00Z","v":4391,"vw":5.659892},{"c":5.685,"h":5.685,"l":5.665,"n":61,"o":5.665,"t":"2026-10-21T19:25:00Z","v":3358,"vw":5.67409},{"c":5.704,"h":5.704,"l":5.685,"n":75,"o":5.685,"t":"2026-10-21T19:30:00Z","v":4346,"vw":5.690522},{"c":5.695,"h":5.7,"l":5.69,"n":101,"o":5.7,"t":"2026-10-21T19:35:00Z","v":7188,"vw":5.696713},{"c":5.69,"h":5.69,"l":5.67,"n":292,"o":5.69,"t":"2026-10-21T19:40:00Z","v":27201,"vw":5.683541},{"c":5.695,"h":5.7,"l":5.685,"n":159,"o":5.69,"t":"2026-10-21T19:45:00Z","v":8799,"vw":5.693149},{"c":5.7,"h":5.7,"l":5.69,"n":126,"o":5.69,"t":"2026-10-21T19:50:00Z","v":8020,"vw":5.697133},{"c":5.705,"h":5.71,"l":5.68,"n":489,"o":5.695,"t":"2026-10-21T19:55:00Z","v":42502,"vw":5.698369},{"c":5.7,"h":5.7,"l":5.7,"n":10,"o":5.7,"t":"2026-10-21T20:00:00Z","v":43760,"vw":5.7},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-21T20:05:00Z","v":426,"vw":5.6},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-10-21T20:10:00Z","v":219,"vw":5.68},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-21T20:20:00Z","v":200,"vw":5.7},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T20:25:00Z","v":209,"vw":5.6},{"c":5.6517,"h":5.6517,"l":5.6517,"n":1,"o":5.6517,"t":"2026-10-21T20:40:00Z","v":165,"vw":5.6517},{"c":5.6521,"h":5.6521,"l":5.6521,"n":1,"o":5.6521,"t":"2026-10-21T22:10:00Z","v":200,"vw":5.6521},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-21T22:55:00Z","v":500,"vw":5.65},{"c":5.62,"h":5.62,"l":5.62,"n":23,"o":5.62,"t":"2026-10-21T23:05:00Z","v":2706,"vw":5.62},{"c":5.6454,"h":5.65,"l":5.6454,"n":6,"o":5.65,"t":"2026-10-21T23:15:00Z","v":828,"vw":5.646443},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T23:30:00Z","v":159,"vw":5.63},{"c":5.58,"h":5.62,"l":5.58,"n":11,"o":5.62,"t":"2026-10-21T23:40:00Z","v":2000,"vw":5.589823},{"c":5.5901,"h":5.5901,"l":5.5901,"n":1,"o":5.5901,"t":"2026-10-21T23:45:00Z","v":100,"vw":5.5901},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T23:50:00Z","v":768,"vw":5.59},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T23:55:00Z","v":1000,"vw":5.59},{"c":5.35,"h":5.43,"l":5.32,"n":110,"o":5.38,"t":"2026-10-22T08:00:00Z","v":24414,"vw":5.35681},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-22T08:05:00Z","v":200,"vw":5.35},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-22T08:15:00Z","v":110,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-22T08:20:00Z","v":100,"vw":5.32},{"c":5.27,"h":5.3,"l":5.27,"n":5,"o":5.3,"t":"2026-10-22T08:35:00Z","v":5355,"vw":5.284691},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-22T08:45:00Z","v":382,"vw":5.26},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-22T08:55:00Z","v":1000,"vw":5.25},{"c":5.27,"h":5.28,"l":5.27,"n":4,"o":5.28,"t":"2026-10-22T09:05:00Z","v":900,"vw":5.274444},{"c":5.31,"h":5.31,"l":5.3,"n":3,"o":5.3,"t":"2026-10-22T09:30:00Z","v":400,"vw":5.305723},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-22T10:45:00Z","v":256,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-22T11:15:00Z","v":579,"vw":5.34},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-22T12:15:00Z","v":200,"vw":5.36},{"c":5.3237,"h":5.3237,"l":5.3237,"n":1,"o":5.3237,"t":"2026-10-22T12:55:00Z","v":100,"vw":5.3237},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-22T13:25:00Z","v":145,"vw":5.37},{"c":5.37,"h":5.45,"l":5.26,"n":162,"o":5.45,"t":"2026-10-22T13:30:00Z","v":20862,"vw":5.345724},{"c":5.35,"h":5.38,"l":5.3205,"n":77,"o":5.37,"t":"2026-10-22T13:35:00Z","v":14283,"vw":5.352464},{"c":5.3195,"h":5.355,"l":5.305,"n":87,"o":5.35,"t":"2026-10-22T13:40:00Z","v":12992,"vw":5.323238},{"c":5.295,"h":5.31,"l":5.29,"n":60,"o":5.31,"t":"2026-10-22T13:45:00Z","v":7559,"vw":5.300657},{"c":5.325,"h":5.325,"l":5.28,"n":64,"o":5.295,"t":"2026-10-22T13:50:00Z","v":7727,"vw":5.293054},{"c":5.33,"h":5.35,"l":5.3295,"n":55,"o":5.3295,"t":"2026-10-22T13:55:00Z","v":5694,"vw":5.335386},{"c":5.33,"h":5.36,"l":5.33,"n":48,"o":5.3301,"t":"2026-10-22T14:00:00Z","v":5023,"vw":5.346555},{"c":5.301,"h":5.33,"l":5.301,"n":78,"o":5.33,"t":"2026-10-22T14:05:00Z","v":6501,"vw":5.313176},{"c":5.34,"h":5.34,"l":5.3025,"n":61,"o":5.3025,"t":"2026-10-22T14:10:00Z","v":5521,"vw":5.324767},{"c":5.29,"h":5.32,"l":5.275,"n":168,"o":5.32,"t":"2026-10-22T14:15:00Z","v":22558,"vw":5.301032},{"c":5.33,"h":5.35,"l":5.28,"n":143,"o":5.295,"t":"2026-10-22T14:20:00Z","v":41933,"vw":5.302995},{"c":5.28,"h":5.33,"l":5.27,"n":78,"o":5.33,"t":"2026-10-22T14:25:00Z","v":6575,"vw":5.292566},{"c":5.29,"h":5.2935,"l":5.275,"n":58,"o":5.28,"t":"2026-10-22T14:30:00Z","v":4590,"vw":5.286186},{"c":5.27,"h":5.28,"l":5.265,"n":95,"o":5.28,"t":"2026-10-22T14:35:00Z","v":9535,"vw":5.271754},{"c":5.3,"h":5.3,"l":5.27,"n":75,"o":5.27,"t":"2026-10-22T14:40:00Z","v":4433,"vw":5.285468},{"c":5.27,"h":5.3,"l":5.265,"n":78,"o":5.3,"t":"2026-10-22T14:45:00Z","v":3537,"vw":5.272109},{"c":5.27,"h":5.285,"l":5.27,"n":55,"o":5.27,"t":"2026-10-22T14:50:00Z","v":2218,"vw":5.275293},{"c":5.25,"h":5.27,"l":5.215,"n":199,"o":5.27,"t":"2026-10-22T14:55:00Z","v":18514,"vw":5.242081},{"c":5.195,"h":5.26,"l":5.19,"n":103,"o":5.255,"t":"2026-10-22T15:00:00Z","v":8718,"vw":5.214208},{"c":5.19,"h":5.2,"l":5.19,"n":30,"o":5.2,"t":"2026-10-22T15:05:00Z","v":4059,"vw":5.191717},{"c":5.18,"h":5.185,"l":5.17,"n":86,"o":5.18,"t":"2026-10-22T15:10:00Z","v":7213,"vw":5.17951},{"c":5.2,"h":5.2,"l":5.17,"n":31,"o":5.17,"t":"2026-10-22T15:15:00Z","v":2511,"vw":5.181119},{"c":5.21,"h":5.21,"l":5.19,"n":74,"o":5.2,"t":"2026-10-22T15:20:00Z","v":3988,"vw":5.19855},{"c":5.2,"h":5.22,"l":5.19,"n":59,"o":5.22,"t":"2026-10-22T15:25:00Z","v":4474,"vw":5.204676},{"c":5.18,"h":5.1899,"l":5.18,"n":25,"o":5.1899,"t":"2026-10-22T15:30:00Z","v":659,"vw":5.182526},{"c":5.21,"h":5.21,"l":5.18,"n":45,"o":5.18,"t":"2026-10-22T15:35:00Z","v":6816,"vw":5.199836},{"c":5.19,"h":5.2,"l":5.19,"n":45,"o":5.2,"t":"2026-10-22T15:40:00Z","v":4547,"vw":5.1975},{"c":5.2,"h":5.2,"l":5.19,"n":27,"o":5.19,"t":"2026-10-22T15:45:00Z","v":1643,"vw":5.195676},{"c":5.2215,"h":5.2216,"l":5.21,"n":70,"o":5.21,"t":"2026-10-22T15:50:00Z","v":7163,"vw":5.217817},{"c":5.23,"h":5.235,"l":5.22,"n":40,"o":5.22,"t":"2026-10-22T15:55:00Z","v":2505,"vw":5.23},{"c":5.24,"h":5.24,"l":5.23,"n":21,"o":5.23,"t":"2026-10-22T16:05:00Z","v":766,"vw":5.235},{"c":5.23,"h":5.24,"l":5.22,"n":43,"o":5.23,"t":"2026-10-22T16:10:00Z","v":12140,"vw":5.236191},{"c":5.24,"h":5.26,"l":5.24,"n":44,"o":5.24,"t":"2026-10-22T16:15:00Z","v":3012,"vw":5.245893},{"c":5.23,"h":5.24,"l":5.225,"n":262,"o":5.24,"t":"2026-10-22T16:20:00Z","v":18639,"vw":5.237221},{"c":5.23,"h":5.23,"l":5.23,"n":11,"o":5.23,"t":"2026-10-22T16:25:00Z","v":822,"vw":5.23},{"c":5.22,"h":5.22,"l":5.22,"n":25,"o":5.22,"t":"2026-10-22T16:30:00Z","v":1642,"vw":5.22},{"c":5.22,"h":5.23,"l":5.215,"n":33,"o":5.215,"t":"2026-10-22T16:35:00Z","v":2377,"vw":5.219732},{"c":5.19,"h":5.21,"l":5.19,"n":80,"o":5.21,"t":"2026-10-22T16:40:00Z","v":4932,"vw":5.202909},{"c":5.17,"h":5.19,"l":5.17,"n":74,"o":5.1899,"t":"2026-10-22T16:45:00Z","v":5013,"vw":5.180802},{"c":5.1601,"h":5.18,"l":5.14,"n":189,"o":5.17,"t":"2026-10-22T16:50:00Z","v":28612,"vw":5.168964},{"c":5.18,"h":5.18,"l":5.1612,"n":102,"o":5.165,"t":"2026-10-22T16:55:00Z","v":28421,"vw":5.175959},{"c":5.17,"h":5.2,"l":5.17,"n":86,"o":5.1918,"t":"2026-10-22T17:00:00Z","v":10504,"vw":5.187533},{"c":5.16,"h":5.178,"l":5.16,"n":55,"o":5.165,"t":"2026-10-22T17:05:00Z","v":3595,"vw":5.166544},{"c":5.16,"h":5.175,"l":5.16,"n":47,"o":5.175,"t":"2026-10-22T17:10:00Z","v":2490,"vw":5.164679},{"c":5.2199,"h":5.2199,"l":5.15,"n":107,"o":5.16,"t":"2026-10-22T17:15:00Z","v":10794,"vw":5.187724},{"c":5.18,"h":5.2,"l":5.18,"n":72,"o":5.2,"t":"2026-10-22T17:20:00Z","v":5218,"vw":5.190354},{"c":5.1935,"h":5.1935,"l":5.175,"n":51,"o":5.19,"t":"2026-10-22T17:25:00Z","v":4545,"vw":5.180685},{"c":5.21,"h":5.21,"l":5.19,"n":33,"o":5.19,"t":"2026-10-22T17:35:00Z","v":2673,"vw":5.19851},{"c":5.21,"h":5.21,"l":5.2,"n":29,"o":5.21,"t":"2026-10-22T17:40:00Z","v":1914,"vw":5.205357},{"c":5.2,"h":5.21,"l":5.2,"n":31,"o":5.21,"t":"2026-10-22T17:45:00Z","v":1288,"vw":5.203333},{"c":5.205,"h":5.21,"l":5.2,"n":16,"o":5.2,"t":"2026-10-22T17:50:00Z","v":966,"vw":5.205658},{"c":5.1899,"h":5.2,"l":5.1899,"n":58,"o":5.2,"t":"2026-10-22T17:55:00Z","v":2463,"vw":5.194367},{"c":5.17,"h":5.2,"l":5.17,"n":54,"o":5.19,"t":"2026-10-22T18:00:00Z","v":2422,"vw":5.180702},{"c":5.18,"h":5.18,"l":5.17,"n":31,"o":5.17,"t":"2026-10-22T18:05:00Z","v":2512,"vw":5.173714},{"c":5.17,"h":5.17,"l":5.17,"n":14,"o":5.17,"t":"2026-10-22T18:10:00Z","v":492,"vw":5.17},{"c":5.1799,"h":5.1799,"l":5.16,"n":49,"o":5.16,"t":"2026-10-22T18:15:00Z","v":2518,"vw":5.171757},{"c":5.1978,"h":5.2,"l":5.18,"n":58,"o":5.19,"t":"2026-10-22T18:20:00Z","v":3139,"vw":5.193824},{"c":5.19,"h":5.195,"l":5.19,"n":54,"o":5.195,"t":"2026-10-22T18:25:00Z","v":2080,"vw":5.191332},{"c":5.1887,"h":5.1899,"l":5.18,"n":88,"o":5.18,"t":"2026-10-22T18:30:00Z","v":4031,"vw":5.185794},{"c":5.1905,"h":5.2,"l":5.1905,"n":32,"o":5.195,"t":"2026-10-22T18:35:00Z","v":763,"vw":5.195167},{"c":5.2175,"h":5.22,"l":5.185,"n":87,"o":5.195,"t":"2026-10-22T18:40:00Z","v":6487,"vw":5.200122},{"c":5.22,"h":5.22,"l":5.215,"n":86,"o":5.22,"t":"2026-10-22T18:45:00Z","v":3550,"vw":5.218693},{"c":5.22,"h":5.23,"l":5.21,"n":78,"o":5.215,"t":"2026-10-22T18:50:00Z","v":4307,"vw":5.220901},{"c":5.215,"h":5.225,"l":5.215,"n":126,"o":5.22,"t":"2026-10-22T18:55:00Z","v":4419,"vw":5.219228},{"c":5.21,"h":5.21,"l":5.21,"n":54,"o":5.21,"t":"2026-10-22T19:00:00Z","v":1629,"vw":5.21},{"c":5.2,"h":5.21,"l":5.2,"n":47,"o":5.21,"t":"2026-10-22T19:05:00Z","v":3198,"vw":5.203595},{"c":5.2,"h":5.2,"l":5.195,"n":27,"o":5.195,"t":"2026-10-22T19:10:00Z","v":1815,"vw":5.198258},{"c":5.2,"h":5.225,"l":5.1805,"n":139,"o":5.208,"t":"2026-10-22T19:15:00Z","v":15697,"vw":5.206597},{"c":5.18,"h":5.19,"l":5.1595,"n":163,"o":5.19,"t":"2026-10-22T19:20:00Z","v":18844,"vw":5.172058},{"c":5.185,"h":5.19,"l":5.18,"n":35,"o":5.185,"t":"2026-10-22T19:25:00Z","v":1646,"vw":5.186528},{"c":5.17,"h":5.19,"l":5.15,"n":300,"o":5.19,"t":"2026-10-22T19:30:00Z","v":93904,"vw":5.168271},{"c":5.145,"h":5.17,"l":5.145,"n":128,"o":5.17,"t":"2026-10-22T19:35:00Z","v":10873,"vw":5.152544},{"c":5.14,"h":5.15,"l":5.135,"n":219,"o":5.145,"t":"2026-10-22T19:40:00Z","v":17747,"vw":5.141414},{"c":5.145,"h":5.15,"l":5.125,"n":169,"o":5.135,"t":"2026-10-22T19:45:00Z","v":14033,"vw":5.134274},{"c":5.165,"h":5.1695,"l":5.1499,"n":122,"o":5.15,"t":"2026-10-22T19:50:00Z","v":12686,"vw":5.15972},{"c":5.19,"h":5.19,"l":5.16,"n":350,"o":5.165,"t":"2026-10-22T19:55:00Z","v":94294,"vw":5.173854},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-22T20:00:00Z","v":20233,"vw":5.19},{"c":5.1886,"h":5.19,"l":5.1886,"n":2,"o":5.19,"t":"2026-10-22T20:10:00Z","v":292,"vw":5.189521},{"c":5.1611,"h":5.1611,"l":5.1601,"n":8,"o":5.1601,"t":"2026-10-22T20:30:00Z","v":469,"vw":5.160571},{"c":5.1602,"h":5.1611,"l":5.1602,"n":5,"o":5.1611,"t":"2026-10-22T20:40:00Z","v":303,"vw":5.160734},{"c":5.1601,"h":5.1624,"l":5.1601,"n":10,"o":5.1624,"t":"2026-10-22T20:45:00Z","v":346,"vw":5.161123},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-22T20:50:00Z","v":260,"vw":5.16},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-22T21:15:00Z","v":852,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-22T21:20:00Z","v":768,"vw":5.17}],"history":[{"c":7.03,"h":7.036,"l":7.03,"n":38,"o":7.036,"t":"2024-10-21T04:00:00Z","v":495,"vw":7.033333},{"c":6.912,"h":7.15,"l":6.865,"n":69,"o":7.15,"t":"2024-10-22T04:00:00Z","v":6418,"vw":7.024465},{"c":6.99,"h":7.1401,"l":6.8,"n":108,"o":6.85,"t":"2024-10-23T04:00:00Z","v":9846,"vw":6.990148},{"c":6.99,"h":7.045,"l":6.8202,"n":40,"o":6.9,"t":"2024-10-24T04:00:00Z","v":3468,"vw":6.959519},{"c":6.9389,"h":7.21,"l":6.7507,"n":104,"o":6.7507,"t":"2024-10-25T04:00:00Z","v":7021,"vw":6.949543},{"c":6.805,"h":6.975,"l":6.6,"n":60,"o":6.69,"t":"2024-10-28T04:00:00Z","v":4105,"vw":6.673448},{"c":6.9,"h":7.1,"l":6.85,"n":171,"o":6.85,"t":"2024-10-29T04:00:00Z","v":14158,"vw":7.022772},{"c":7,"h":7.48,"l":6.6201,"n":223,"o":6.9,"t":"2024-10-30T04:00:00Z","v":17677,"vw":7.072331},{"c":6.9,"h":7.0999,"l":6.76,"n":77,"o":6.92,"t":"2024-10-31T04:00:00Z","v":6262,"vw":6.95281},{"c":6.8,"h":7.01,"l":6.62,"n":202,"o":6.854,"t":"2024-11-01T04:00:00Z","v":11814,"vw":6.790231},{"c":6.9842,"h":7,"l":6.6511,"n":260,"o":6.68,"t":"2024-11-04T05:00:00Z","v":35811,"vw":6.843421},{"c":6.87,"h":7.1,"l":6.75,"n":152,"o":6.85,"t":"2024-11-05T05:00:00Z","v":20295,"vw":6.899453},{"c":6.74,"h":6.92,"l":6.58,"n":70,"o":6.58,"t":"2024-11-06T05:00:00Z","v":12350,"vw":6.794585},{"c":6.75,"h":6.9671,"l":6.7022,"n":106,"o":6.7022,"t":"2024-11-07T05:00:00Z","v":3710,"vw":6.760917},{"c":6.76,"h":6.76,"l":6.63,"n":40,"o":6.63,"t":"2024-11-08T05:00:00Z","v":775,"vw":6.688667},{"c":6.68,"h":6.8799,"l":6.68,"n":96,"o":6.8,"t":"2024-11-11T05:00:00Z","v":8198,"vw":6.789863},{"c":6.5951,"h":6.87,"l":6.5951,"n":49,"o":6.65,"t":"2024-11-12T05:00:00Z","v":2560,"vw":6.687045},{"c":6.62,"h":6.62,"l":6.43,"n":79,"o":6.6,"t":"2024-11-13T05:00:00Z","v":1748,"vw":6.548086},{"c":6.88,"h":6.88,"l":6.51,"n":65,"o":6.51,"t":"2024-11-14T05:00:00Z","v":834,"vw":6.602457},{"c":6.87,"h":6.88,"l":6.62,"n":44,"o":6.74,"t":"2024-11-15T05:00:00Z","v":5123,"vw":6.704787},{"c":6.5181,"h":6.75,"l":6.4501,"n":120,"o":6.7481,"t":"2024-11-18T05:00:00Z","v":9290,"vw":6.651019},{"c":6.5619,"h":6.5619,"l":6.46,"n":61,"o":6.52,"t":"2024-11-19T05:00:00Z","v":3090,"vw":6.495683},{"c":6,"h":6.605,"l":5.6,"n":285,"o":6.605,"t":"2024-11-20T05:00:00Z","v":34578,"vw":6.070997},{"c":5.97,"h":6.055,"l":5.71,"n":111,"o":5.75,"t":"2024-11-21T05:00:00Z","v":11257,"vw":5.883602},{"c":5.9966,"h":6.1621,"l":5.9714,"n":77,"o":5.9772,"t":"2024-11-22T05:00:00Z","v":9612,"vw":6.069231},{"c":5.98,"h":5.9966,"l":5.96,"n":44,"o":5.96,"t":"2024-11-25T05:00:00Z","v":3469,"vw":5.969142},{"c":5.9528,"h":6.2,"l":5.9528,"n":85,"o":5.99,"t":"2024-11-26T05:00:00Z","v":12978,"vw":6.065492},{"c":5.7,"h":6,"l":5.67,"n":69,"o":6,"t":"2024-11-27T05:00:00Z","v":4307,"vw":5.840103},{"c":6,"h":6,"l":5.8,"n":28,"o":6,"t":"2024-11-29T05:00:00Z","v":17626,"vw":5.851581},{"c":6.205,"h":6.3,"l":5.9,"n":87,"o":6.05,"t":"2024-12-02T05:00:00Z","v":8892,"vw":6.073314},{"c":7.3495,"h":7.5,"l":6.02,"n":943,"o":6.02,"t":"2024-12-03T05:00:00Z","v":177029,"vw":7.078519},{"c":7.6146,"h":7.6479,"l":6.62,"n":225,"o":7.35,"t":"2024-12-04T05:00:00Z","v":35082,"vw":7.174759},{"c":7.6199,"h":7.85,"l":7.44,"n":141,"o":7.604,"t":"2024-12-05T05:00:00Z","v":16404,"vw":7.64089},{"c":7.6545,"h":7.7,"l":7.5344,"n":58,"o":7.55,"t":"2024-12-06T05:00:00Z","v":3268,"vw":7.603591},{"c":7.69,"h":7.8,"l":7.5,"n":90,"o":7.51,"t":"2024-12-09T05:00:00Z","v":7907,"vw":7.677313},{"c":7.79,"h":7.85,"l":7.2944,"n":106,"o":7.8,"t":"2024-12-10T05:00:00Z","v":12487,"vw":7.678333},{"c":8.49,"h":8.49,"l":7.5189,"n":125,"o":7.84,"t":"2024-12-11T05:00:00Z","v":17371,"vw":8.017064},{"c":8.3081,"h":8.44,"l":8.1501,"n":30,"o":8.44,"t":"2024-12-12T05:00:00Z","v":2967,"vw":8.282739},{"c":8.0974,"h":8.49,"l":8.0974,"n":113,"o":8.25,"t":"2024-12-13T05:00:00Z","v":8497,"vw":8.310501},{"c":8.175,"h":8.49,"l":7.87,"n":42,"o":7.87,"t":"2024-12-16T05:00:00Z","v":1777,"vw":8.106838},{"c":8.35,"h":8.39,"l":7.7501,"n":264,"o":8.15,"t":"2024-12-17T05:00:00Z","v":20655,"vw":8.158747},{"c":8.1,"h":8.3,"l":8,"n":82,"o":8.1,"t":"2024-12-18T05:00:00Z","v":9113,"vw":8.129949},{"c":8,"h":8.2,"l":7.565,"n":328,"o":8,"t":"2024-12-19T05:00:00Z","v":29800,"vw":7.95552},{"c":8.24,"h":8.24,"l":7.6012,"n":91,"o":7.6012,"t":"2024-12-20T05:00:00Z","v":8211,"vw":8.119392},{"c":8.1156,"h":8.2183,"l":8.03,"n":61,"o":8.03,"t":"2024-12-23T05:00:00Z","v":6383,"vw":8.118766},{"c":8.05,"h":8.05,"l":7.75,"n":39,"o":7.79,"t":"2024-12-24T05:00:00Z","v":2720,"vw":7.884724},{"c":7.9999,"h":8.05,"l":7.67,"n":91,"o":8.05,"t":"2024-12-26T05:00:00Z","v":2981,"vw":7.881253},{"c":7.8072,"h":7.8594,"l":7.75,"n":52,"o":7.8594,"t":"2024-12-27T05:00:00Z","v":1055,"vw":7.795274},{"c":7.7,"h":7.9899,"l":7.3088,"n":78,"o":7.8,"t":"2024-12-30T05:00:00Z","v":7450,"vw":7.670471},{"c":8.12,"h":8.17,"l":7.4679,"n":276,"o":7.8,"t":"2024-12-31T05:00:00Z","v":4866,"vw":7.790418},{"c":7.88,"h":8.4,"l":7.75,"n":261,"o":8.09,"t":"2025-01-02T05:00:00Z","v":20078,"vw":8.092974},{"c":8.49,"h":8.49,"l":8.0172,"n":106,"o":8.16,"t":"2025-01-03T05:00:00Z","v":4111,"vw":8.301448},{"c":7.76,"h":8.5,"l":7.75,"n":489,"o":8.49,"t":"2025-01-06T05:00:00Z","v":30680,"vw":8.118559},{"c":8.4,"h":8.44,"l":7.92,"n":155,"o":8.165,"t":"2025-01-07T05:00:00Z","v":17409,"vw":8.192294},{"c":7.95,"h":8.31,"l":7.88,"n":367,"o":7.95,"t":"2025-01-08T05:00:00Z","v":7341,"vw":8.069145},{"c":8.1247,"h":8.2,"l":7.81,"n":81,"o":8,"t":"2025-01-10T05:00:00Z","v":3512,"vw":7.982438},{"c":8.08,"h":8.2,"l":7.93,"n":92,"o":7.93,"t":"2025-01-13T05:00:00Z","v":6634,"vw":8.039093},{"c":8,"h":8,"l":7.88,"n":49,"o":7.88,"t":"2025-01-14T05:00:00Z","v":508,"vw":7.950617},{"c":7.73,"h":7.9,"l":7.73,"n":67,"o":7.84,"t":"2025-01-15T05:00:00Z","v":2190,"vw":7.808222},{"c":7.75,"h":7.75,"l":7.685,"n":69,"o":7.71,"t":"2025-01-16T05:00:00Z","v":3892,"vw":7.730758},{"c":7.6,"h":7.6,"l":7.5103,"n":141,"o":7.56,"t":"2025-01-17T05:00:00Z","v":4204,"vw":7.574328},{"c":7.3,"h":7.59,"l":7.2528,"n":214,"o":7.59,"t":"2025-01-21T05:00:00Z","v":11748,"vw":7.330876},{"c":7.38,"h":7.6,"l":7.144,"n":138,"o":7.49,"t":"2025-01-22T05:00:00Z","v":4127,"vw":7.390406},{"c":7.38,"h":7.38,"l":7.38,"n":0,"o":7.38,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":7.475,"h":7.5,"l":7.23,"n":73,"o":7.32,"t":"2025-01-24T05:00:00Z","v":2787,"vw":7.339235},{"c":7.575,"h":7.6163,"l":7.3524,"n":42,"o":7.458,"t":"2025-01-27T05:00:00Z","v":1539,"vw":7.491664},{"c":7.5,"h":7.727,"l":7.5,"n":43,"o":7.62,"t":"2025-01-28T05:00:00Z","v":1119,"vw":7.630736},{"c":7.3767,"h":7.62,"l":7.3767,"n":111,"o":7.62,"t":"2025-01-29T05:00:00Z","v":1478,"vw":7.49835},{"c":7.76,"h":7.76,"l":7.387,"n":35,"o":7.387,"t":"2025-01-30T05:00:00Z","v":1307,"vw":7.6108},{"c":7.21,"h":7.8,"l":7.21,"n":130,"o":7.59,"t":"2025-01-31T05:00:00Z","v":9238,"vw":7.585559},{"c":7.228,"h":7.2412,"l":7.228,"n":31,"o":7.2412,"t":"2025-02-03T05:00:00Z","v":398,"vw":7.2324},{"c":7.228,"h":7.228,"l":7.228,"n":0,"o":7.228,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":7.59,"h":7.6,"l":7.2203,"n":84,"o":7.2203,"t":"2025-02-05T05:00:00Z","v":5093,"vw":7.444759},{"c":7.55,"h":7.55,"l":7.46,"n":139,"o":7.5,"t":"2025-02-06T05:00:00Z","v":3838,"vw":7.480079},{"c":7.69,"h":7.69,"l":7.5138,"n":44,"o":7.5138,"t":"2025-02-07T05:00:00Z","v":1276,"vw":7.591727},{"c":7.6,"h":7.69,"l":7.6,"n":31,"o":7.69,"t":"2025-02-10T05:00:00Z","v":801,"vw":7.670814},{"c":7.6,"h":7.6,"l":7.6,"n":0,"o":7.6,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":8.65,"h":8.98,"l":7.3,"n":1561,"o":7.64,"t":"2025-02-12T05:00:00Z","v":140777,"vw":8.431131},{"c":10.5,"h":10.9,"l":8.2,"n":795,"o":8.96,"t":"2025-02-13T05:00:00Z","v":100706,"vw":9.953915},{"c":11,"h":11,"l":10.3195,"n":154,"o":10.8,"t":"2025-02-14T05:00:00Z","v":9897,"vw":10.745299},{"c":10.95,"h":11.15,"l":10.6,"n":131,"o":11,"t":"2025-02-18T05:00:00Z","v":8223,"vw":10.891146},{"c":10.4001,"h":10.95,"l":10.4001,"n":40,"o":10.9133,"t":"2025-02-19T05:00:00Z","v":3051,"vw":10.608863},{"c":12,"h":12.22,"l":10.33,"n":392,"o":10.4,"t":"2025-02-20T05:00:00Z","v":42896,"vw":11.588903},{"c":11.65,"h":12.26,"l":11.5,"n":148,"o":12.26,"t":"2025-02-21T05:00:00Z","v":14928,"vw":11.849944},{"c":11.51,"h":11.8,"l":11.5,"n":64,"o":11.8,"t":"2025-02-24T05:00:00Z","v":4368,"vw":11.619734},{"c":11.5,"h":11.91,"l":11.5,"n":130,"o":11.91,"t":"2025-02-25T05:00:00Z","v":3706,"vw":11.655057},{"c":11.65,"h":11.78,"l":11.52,"n":36,"o":11.52,"t":"2025-02-26T05:00:00Z","v":1720,"vw":11.728899},{"c":10.2,"h":11.62,"l":10.001,"n":138,"o":11.5,"t":"2025-02-27T05:00:00Z","v":40227,"vw":11.350269},{"c":9.49,"h":10.3,"l":9.26,"n":87,"o":10.3,"t":"2025-02-28T05:00:00Z","v":2391,"vw":9.646284},{"c":8.252,"h":9.3,"l":8.252,"n":98,"o":9.23,"t":"2025-03-03T05:00:00Z","v":6028,"vw":8.698643},{"c":7.76,"h":8.75,"l":7.42,"n":1246,"o":8.25,"t":"2025-03-04T05:00:00Z","v":79480,"vw":7.82875},{"c":8.34,"h":8.487,"l":7.62,"n":350,"o":7.85,"t":"2025-03-05T05:00:00Z","v":16647,"vw":7.944183},{"c":9.19,"h":9.25,"l":8.29,"n":372,"o":8.45,"t":"2025-03-06T05:00:00Z","v":21454,"vw":8.64862},{"c":9.5,"h":9.9464,"l":9.11,"n":320,"o":9.25,"t":"2025-03-07T05:00:00Z","v":10224,"vw":9.513614},{"c":8.05,"h":9.42,"l":7.7502,"n":555,"o":8.99,"t":"2025-03-10T04:00:00Z","v":23582,"vw":8.55078},{"c":8.34,"h":8.59,"l":8.01,"n":357,"o":8.01,"t":"2025-03-11T04:00:00Z","v":10895,"vw":8.24688},{"c":8.79,"h":9,"l":8.15,"n":315,"o":8.5685,"t":"2025-03-12T04:00:00Z","v":7580,"vw":8.47307},{"c":8.6,"h":9.2,"l":8.4,"n":492,"o":8.64,"t":"2025-03-13T04:00:00Z","v":11691,"vw":8.711725},{"c":8.5,"h":9.2328,"l":8.2,"n":182,"o":8.2,"t":"2025-03-14T04:00:00Z","v":4051,"vw":8.493861},{"c":7.9135,"h":8.8,"l":7.9135,"n":233,"o":8.49,"t":"2025-03-17T04:00:00Z","v":11158,"vw":8.172726},{"c":7.52,"h":8.5988,"l":7.3687,"n":604,"o":7.69,"t":"2025-03-18T04:00:00Z","v":53354,"vw":7.643143},{"c":7.7,"h":7.9,"l":7.5,"n":491,"o":7.8,"t":"2025-03-19T04:00:00Z","v":26500,"vw":7.692309},{"c":8,"h":8.48,"l":6.742,"n":1716,"o":7.9,"t":"2025-03-20T04:00:00Z","v":147858,"vw":7.589736},{"c":8.59,"h":8.6,"l":7.68,"n":477,"o":8.3,"t":"2025-03-21T04:00:00Z","v":32760,"vw":8.116163},{"c":8.0963,"h":9,"l":8,"n":416,"o":8.64,"t":"2025-03-24T04:00:00Z","v":21049,"vw":8.381366},{"c":8.1,"h":8.7937,"l":7.6,"n":337,"o":7.7,"t":"2025-03-25T04:00:00Z","v":23454,"vw":8.107946},{"c":8,"h":8.4153,"l":7.9,"n":172,"o":8.01,"t":"2025-03-26T04:00:00Z","v":7976,"vw":8.02438},{"c":8.2,"h":8.8799,"l":7.97,"n":245,"o":8.3,"t":"2025-03-27T04:00:00Z","v":7664,"vw":8.277726},{"c":8.03,"h":8.1,"l":7.9,"n":50,"o":7.955,"t":"2025-03-28T04:00:00Z","v":1130,"vw":8.021678},{"c":8.92,"h":8.92,"l":8.15,"n":100,"o":8.15,"t":"2025-03-31T04:00:00Z","v":1300,"vw":8.567528},{"c":8.63,"h":9.45,"l":8.5786,"n":404,"o":9.31,"t":"2025-04-01T04:00:00Z","v":17559,"vw":9.064327},{"c":8.46,"h":8.82,"l":8.43,"n":624,"o":8.52,"t":"2025-04-02T04:00:00Z","v":11347,"vw":8.663679},{"c":8.1,"h":8.8,"l":7.7704,"n":342,"o":8.8,"t":"2025-04-03T04:00:00Z","v":4906,"vw":8.51497},{"c":8.36,"h":8.6,"l":8.35,"n":195,"o":8.35,"t":"2025-04-04T04:00:00Z","v":7240,"vw":8.475731},{"c":8.06,"h":8.88,"l":8.06,"n":205,"o":8.4,"t":"2025-04-07T04:00:00Z","v":7935,"vw":8.351433},{"c":8.03,"h":8.795,"l":8.02,"n":369,"o":8.4987,"t":"2025-04-08T04:00:00Z","v":27077,"vw":8.328392},{"c":8.13,"h":8.13,"l":8.13,"n":219,"o":8.13,"t":"2025-04-09T04:00:00Z","v":773,"vw":8.13},{"c":8.79,"h":8.79,"l":8.2,"n":97,"o":8.5,"t":"2025-04-10T04:00:00Z","v":1027,"vw":8.538377},{"c":8.79,"h":8.79,"l":8.15,"n":133,"o":8.21,"t":"2025-04-11T04:00:00Z","v":9022,"vw":8.446406},{"c":8.38,"h":8.72,"l":8.24,"n":327,"o":8.58,"t":"2025-04-14T04:00:00Z","v":7500,"vw":8.461243},{"c":8.42,"h":8.42,"l":7.89,"n":197,"o":8.25,"t":"2025-04-15T04:00:00Z","v":12600,"vw":8.109791},{"c":8.45,"h":8.45,"l":8.45,"n":33,"o":8.45,"t":"2025-04-16T04:00:00Z","v":415,"vw":8.45},{"c":8.49,"h":8.7732,"l":8.01,"n":136,"o":8.7732,"t":"2025-04-17T04:00:00Z","v":4066,"vw":8.495901},{"c":7.87,"h":8.31,"l":7.752,"n":89,"o":8.03,"t":"2025-04-21T04:00:00Z","v":3475,"vw":8.067721},{"c":8.05,"h":8.05,"l":8.05,"n":291,"o":8.05,"t":"2025-04-22T04:00:00Z","v":1695,"vw":8.05},{"c":7.8093,"h":7.8093,"l":7.8093,"n":59,"o":7.8093,"t":"2025-04-23T04:00:00Z","v":1074,"vw":7.8093},{"c":7.78,"h":9,"l":7.7,"n":295,"o":8.07,"t":"2025-04-24T04:00:00Z","v":11065,"vw":8.244573},{"c":8.1,"h":8.1,"l":7.9,"n":154,"o":7.9,"t":"2025-04-25T04:00:00Z","v":1586,"vw":8.029329},{"c":8.0422,"h":8.1,"l":7.9801,"n":84,"o":8.1,"t":"2025-04-28T04:00:00Z","v":3244,"vw":8.035028},{"c":7.73,"h":7.75,"l":7.7,"n":113,"o":7.75,"t":"2025-04-29T04:00:00Z","v":1718,"vw":7.722229},{"c":7.45,"h":8.0884,"l":7.45,"n":261,"o":8.0884,"t":"2025-04-30T04:00:00Z","v":5653,"vw":7.657532},{"c":7.08,"h":7.7,"l":7.0202,"n":312,"o":7.7,"t":"2025-05-01T04:00:00Z","v":5292,"vw":7.40296},{"c":7.07,"h":7.49,"l":7.04,"n":202,"o":7.31,"t":"2025-05-02T04:00:00Z","v":10125,"vw":7.258411},{"c":6.705,"h":7.51,"l":6.49,"n":362,"o":7.24,"t":"2025-05-05T04:00:00Z","v":23695,"vw":7.042653},{"c":6.26,"h":6.9,"l":6.26,"n":757,"o":6.5,"t":"2025-05-06T04:00:00Z","v":26266,"vw":6.530258},{"c":6.88,"h":6.88,"l":6.22,"n":305,"o":6.41,"t":"2025-05-07T04:00:00Z","v":8037,"vw":6.551694},{"c":7,"h":7,"l":6.5,"n":471,"o":6.8,"t":"2025-05-08T04:00:00Z","v":5156,"vw":6.772511},{"c":7.09,"h":7.09,"l":6.813,"n":57,"o":6.813,"t":"2025-05-09T04:00:00Z","v":1440,"vw":6.960717},{"c":7.05,"h":7.2406,"l":6.311,"n":153,"o":7.2406,"t":"2025-05-12T04:00:00Z","v":7063,"vw":6.793439},{"c":7.05,"h":7.05,"l":7.05,"n":0,"o":7.05,"t":"2025-05-13T04:00:00Z","v":0,"vw":0},{"c":7.21,"h":7.21,"l":6.6928,"n":171,"o":6.6928,"t":"2025-05-14T04:00:00Z","v":3457,"vw":6.824698},{"c":7.21,"h":7.21,"l":7.21,"n":0,"o":7.21,"t":"2025-05-15T04:00:00Z","v":0,"vw":0},{"c":6.63,"h":7,"l":6.4,"n":1138,"o":7,"t":"2025-05-16T04:00:00Z","v":5562,"vw":6.608954},{"c":7.24,"h":7.24,"l":7,"n":242,"o":7,"t":"2025-05-19T04:00:00Z","v":1729,"vw":7.046649},{"c":7.23,"h":7.24,"l":7.23,"n":582,"o":7.23,"t":"2025-05-20T04:00:00Z","v":1757,"vw":7.235157},{"c":7.52,"h":7.52,"l":7.52,"n":1408,"o":7.52,"t":"2025-05-21T04:00:00Z","v":2820,"vw":7.52},{"c":7.69,"h":8.05,"l":7.69,"n":426,"o":7.95,"t":"2025-05-22T04:00:00Z","v":5691,"vw":7.914556},{"c":8.46,"h":8.46,"l":7.695,"n":1757,"o":7.84,"t":"2025-05-23T04:00:00Z","v":3323,"vw":7.906482},{"c":8.46,"h":8.46,"l":8.46,"n":0,"o":8.46,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":8.2,"h":8.3,"l":7.51,"n":70,"o":8.04,"t":"2025-05-28T04:00:00Z","v":9053,"vw":8.054494},{"c":8.2,"h":8.2,"l":8.2,"n":0,"o":8.2,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":8.04,"h":8.04,"l":8.04,"n":947,"o":8.04,"t":"2025-05-30T04:00:00Z","v":1366,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":0,"o":8.04,"t":"2025-06-02T04:00:00Z","v":0,"vw":0},{"c":8.08,"h":8.2338,"l":8.08,"n":2000,"o":8.1,"t":"2025-06-03T04:00:00Z","v":7422,"vw":8.09124},{"c":8.05,"h":8.08,"l":7.5,"n":779,"o":7.5,"t":"2025-06-04T04:00:00Z","v":4976,"vw":7.956071},{"c":8.0539,"h":8.0539,"l":7.625,"n":900,"o":7.75,"t":"2025-06-05T04:00:00Z","v":6765,"vw":7.736574},{"c":8.0539,"h":8.0539,"l":8.0539,"n":0,"o":8.0539,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":7.69,"h":8.1,"l":7.69,"n":407,"o":8.1,"t":"2025-06-09T04:00:00Z","v":2248,"vw":8.062727},{"c":7.74,"h":8.05,"l":7.74,"n":478,"o":8,"t":"2025-06-10T04:00:00Z","v":2169,"vw":7.932864},{"c":7.7,"h":8.016,"l":7.7,"n":974,"o":7.7,"t":"2025-06-11T04:00:00Z","v":3345,"vw":7.95949},{"c":10,"h":10.25,"l":7.95,"n":753,"o":7.95,"t":"2025-06-12T04:00:00Z","v":41596,"vw":9.284908},{"c":8.3,"h":10.04,"l":8.11,"n":494,"o":10.04,"t":"2025-06-13T04:00:00Z","v":16425,"vw":8.781477},{"c":8.3,"h":8.43,"l":8.1223,"n":154,"o":8.29,"t":"2025-06-16T04:00:00Z","v":4020,"vw":8.2768},{"c":7.65,"h":7.9899,"l":7.61,"n":105,"o":7.61,"t":"2025-06-17T04:00:00Z","v":3156,"vw":7.721382},{"c":7.16,"h":7.4845,"l":6.79,"n":147,"o":7.06,"t":"2025-06-18T04:00:00Z","v":16091,"vw":7.148234},{"c":7.45,"h":7.6,"l":7.01,"n":113,"o":7.37,"t":"2025-06-20T04:00:00Z","v":7550,"vw":7.232977},{"c":8.7,"h":9.715,"l":7.11,"n":273,"o":7.44,"t":"2025-06-23T04:00:00Z","v":11393,"vw":8.843852},{"c":9.02,"h":10.33,"l":7.81,"n":252,"o":7.81,"t":"2025-06-24T04:00:00Z","v":12698,"vw":9.232227},{"c":9.3131,"h":9.99,"l":9.015,"n":102,"o":9.02,"t":"2025-06-25T04:00:00Z","v":12197,"vw":9.407332},{"c":9.52,"h":10.5792,"l":9.4208,"n":108,"o":9.65,"t":"2025-06-26T04:00:00Z","v":7567,"vw":9.916637},{"c":9.8,"h":9.844,"l":9.18,"n":133,"o":9.44,"t":"2025-06-27T04:00:00Z","v":5389,"vw":9.568869},{"c":10.0416,"h":10.1945,"l":9.2277,"n":94,"o":9.9078,"t":"2025-06-30T04:00:00Z","v":8399,"vw":9.924228},{"c":10.47,"h":10.69,"l":9.4238,"n":131,"o":9.4238,"t":"2025-07-01T04:00:00Z","v":11070,"vw":10.221424},{"c":10.5,"h":10.5,"l":10.1,"n":38,"o":10.21,"t":"2025-07-02T04:00:00Z","v":1646,"vw":10.220936},{"c":10.5749,"h":10.5749,"l":10.1501,"n":44,"o":10.1501,"t":"2025-07-03T04:00:00Z","v":2610,"vw":10.332262},{"c":10.28,"h":10.28,"l":10.2,"n":91,"o":10.2,"t":"2025-07-07T04:00:00Z","v":2394,"vw":10.204323},{"c":10.28,"h":10.28,"l":10.28,"n":0,"o":10.28,"t":"2025-07-08T04:00:00Z","v":0,"vw":0},{"c":9.9305,"h":10.1,"l":9.24,"n":79,"o":9.782,"t":"2025-07-09T04:00:00Z","v":4285,"vw":9.866855},{"c":9.84,"h":10,"l":9.26,"n":62,"o":9.4983,"t":"2025-07-10T04:00:00Z","v":2564,"vw":9.678155},{"c":9.45,"h":9.997,"l":9.45,"n":49,"o":9.997,"t":"2025-07-11T04:00:00Z","v":2093,"vw":9.555726},{"c":9.45,"h":9.45,"l":9.45,"n":0,"o":9.45,"t":"2025-07-14T04:00:00Z","v":0,"vw":0},{"c":9,"h":9.45,"l":8.5001,"n":85,"o":9.0027,"t":"2025-07-15T04:00:00Z","v":2398,"vw":8.983514},{"c":9,"h":9,"l":8.16,"n":78,"o":8.5,"t":"2025-07-16T04:00:00Z","v":2365,"vw":8.508309},{"c":8.9,"h":9.55,"l":8.43,"n":478,"o":8.43,"t":"2025-07-17T04:00:00Z","v":14569,"vw":9.078839},{"c":9.08,"h":9.4478,"l":8.3148,"n":96,"o":9.37,"t":"2025-07-18T04:00:00Z","v":5314,"vw":9.12134},{"c":8.41,"h":9.08,"l":8.4,"n":71,"o":8.64,"t":"2025-07-21T04:00:00Z","v":2869,"vw":8.532565},{"c":8.76,"h":9.13,"l":8.46,"n":140,"o":9.13,"t":"2025-07-22T04:00:00Z","v":4615,"vw":8.803916},{"c":8.55,"h":9.13,"l":8.55,"n":52,"o":9.13,"t":"2025-07-23T04:00:00Z","v":1971,"vw":8.731},{"c":8.55,"h":9.4,"l":8.5,"n":130,"o":9.4,"t":"2025-07-24T04:00:00Z","v":6456,"vw":9.075942},{"c":8.875,"h":9.39,"l":8.264,"n":206,"o":8.8704,"t":"2025-07-25T04:00:00Z","v":6227,"vw":8.679343},{"c":57.585,"h":82.88,"l":46.1,"n":484779,"o":51.99,"t":"2025-07-28T04:00:00Z","v":14360517,"vw":64.335722},{"c":40.98,"h":52.66,"l":37.4401,"n":25534,"o":51.5,"t":"2025-07-29T04:00:00Z","v":1347479,"vw":44.323442},{"c":35.49,"h":42.5,"l":32.06,"n":8983,"o":37.45,"t":"2025-07-30T04:00:00Z","v":493827,"vw":37.377019},{"c":27.02,"h":34.4,"l":26.6999,"n":5723,"o":33.47,"t":"2025-07-31T04:00:00Z","v":326479,"vw":29.160585},{"c":21.3,"h":28.6451,"l":20.85,"n":5203,"o":23.98,"t":"2025-08-01T04:00:00Z","v":477265,"vw":23.98599},{"c":17.43,"h":24.5,"l":17.42,"n":6078,"o":20.5,"t":"2025-08-04T04:00:00Z","v":681288,"vw":20.44004},{"c":17.77,"h":19.3,"l":17.1101,"n":6839,"o":18.57,"t":"2025-08-05T04:00:00Z","v":370236,"vw":17.887325},{"c":17.75,"h":22.4,"l":17.36,"n":34702,"o":20.12,"t":"2025-08-06T04:00:00Z","v":804600,"vw":20.098176},{"c":16.49,"h":18.89,"l":16.1,"n":2634,"o":18.65,"t":"2025-08-07T04:00:00Z","v":227297,"vw":17.320894},{"c":17.1,"h":18.7521,"l":16,"n":2901,"o":17.28,"t":"2025-08-08T04:00:00Z","v":348109,"vw":17.312021},{"c":27.34,"h":28,"l":19.275,"n":24527,"o":20.8,"t":"2025-08-11T04:00:00Z","v":1357168,"vw":23.765086},{"c":23.565,"h":27,"l":22.77,"n":5515,"o":25.44,"t":"2025-08-12T04:00:00Z","v":408442,"vw":24.914739},{"c":28.37,"h":31.62,"l":23.9,"n":7422,"o":26.99,"t":"2025-08-13T04:00:00Z","v":673545,"vw":28.074265},{"c":28.19,"h":31.6,"l":26.9,"n":4772,"o":27.4,"t":"2025-08-14T04:00:00Z","v":432704,"vw":29.103937},{"c":24.86,"h":29.39,"l":24.85,"n":3325,"o":29.39,"t":"2025-08-15T04:00:00Z","v":234274,"vw":26.438828},{"c":22.16,"h":27.515,"l":20.2,"n":6537,"o":27.33,"t":"2025-08-18T04:00:00Z","v":553376,"vw":22.321938},{"c":19.32,"h":22.0525,"l":19.12,"n":3363,"o":22,"t":"2025-08-19T04:00:00Z","v":169940,"vw":20.525417},{"c":21.02,"h":21.27,"l":17.8,"n":4176,"o":19.81,"t":"2025-08-20T04:00:00Z","v":289123,"vw":19.961417},{"c":23.01,"h":24,"l":21.36,"n":2713,"o":21.42,"t":"2025-08-21T04:00:00Z","v":257199,"vw":22.66523},{"c":27.32,"h":27.39,"l":23.06,"n":3769,"o":23.25,"t":"2025-08-22T04:00:00Z","v":345744,"vw":25.401806},{"c":22.87,"h":26,"l":22.67,"n":2945,"o":25.97,"t":"2025-08-25T04:00:00Z","v":241955,"vw":24.684698},{"c":22.62,"h":23.94,"l":22,"n":2275,"o":22.92,"t":"2025-08-26T04:00:00Z","v":133640,"vw":22.904754},{"c":21.6,"h":24.49,"l":21.51,"n":1658,"o":24.49,"t":"2025-08-27T04:00:00Z","v":120743,"vw":22.487507},{"c":21.3,"h":22.6699,"l":21,"n":1188,"o":21.85,"t":"2025-08-28T04:00:00Z","v":91313,"vw":21.529132},{"c":21.02,"h":22.5,"l":19.88,"n":2381,"o":21.35,"t":"2025-08-29T04:00:00Z","v":310598,"vw":21.24611},{"c":19.6,"h":21.48,"l":19.35,"n":2405,"o":20.96,"t":"2025-09-02T04:00:00Z","v":175366,"vw":20.328882},{"c":17.45,"h":20.05,"l":17.2,"n":3835,"o":19.61,"t":"2025-09-03T04:00:00Z","v":373083,"vw":17.836355},{"c":17.07,"h":19.19,"l":16.63,"n":3596,"o":19.19,"t":"2025-09-04T04:00:00Z","v":378458,"vw":17.263483},{"c":20.5,"h":21,"l":17.31,"n":3398,"o":17.31,"t":"2025-09-05T04:00:00Z","v":388173,"vw":19.230564},{"c":17.43,"h":20.9,"l":17.07,"n":4220,"o":19.52,"t":"2025-09-08T04:00:00Z","v":293444,"vw":18.162221},{"c":16.9,"h":18.4999,"l":16.61,"n":1902,"o":17.69,"t":"2025-09-09T04:00:00Z","v":135052,"vw":17.23646},{"c":16.97,"h":18.7137,"l":16.87,"n":2920,"o":17.45,"t":"2025-09-10T04:00:00Z","v":200574,"vw":17.825377},{"c":15.45,"h":18,"l":15.3,"n":3237,"o":17.28,"t":"2025-09-11T04:00:00Z","v":241297,"vw":16.661256},{"c":16.72,"h":17.53,"l":16,"n":2197,"o":16.22,"t":"2025-09-12T04:00:00Z","v":195806,"vw":16.751587},{"c":16.47,"h":17.0257,"l":16.11,"n":1383,"o":16.42,"t":"2025-09-15T04:00:00Z","v":170403,"vw":16.343574},{"c":15.14,"h":17.88,"l":14.8,"n":5669,"o":16.12,"t":"2025-09-16T04:00:00Z","v":428477,"vw":15.955053},{"c":14.32,"h":15.58,"l":13.507,"n":7740,"o":15.21,"t":"2025-09-17T04:00:00Z","v":783726,"vw":14.179381},{"c":10.9,"h":14.804,"l":10.55,"n":12602,"o":14.7,"t":"2025-09-18T04:00:00Z","v":1944060,"vw":11.591831},{"c":9.69,"h":11.15,"l":9.46,"n":10360,"o":10.71,"t":"2025-09-19T04:00:00Z","v":1666980,"vw":10.160628},{"c":7.8,"h":8.76,"l":7.51,"n":35581,"o":8.39,"t":"2025-09-22T04:00:00Z","v":5556262,"vw":7.95111},{"c":7.96,"h":7.9987,"l":7.53,"n":10949,"o":7.8,"t":"2025-09-23T04:00:00Z","v":2397005,"vw":7.735457},{"c":7.91,"h":8.3,"l":7.75,"n":7198,"o":8.08,"t":"2025-09-24T04:00:00Z","v":1040007,"vw":7.998587},{"c":7.69,"h":7.93,"l":7.4,"n":6352,"o":7.6,"t":"2025-09-25T04:00:00Z","v":1020886,"vw":7.690245},{"c":7.76,"h":7.99,"l":7.56,"n":6809,"o":7.79,"t":"2025-09-26T04:00:00Z","v":945306,"vw":7.810006},{"c":7.93,"h":8,"l":7.7,"n":5445,"o":7.88,"t":"2025-09-29T04:00:00Z","v":898465,"vw":7.882087},{"c":7.8,"h":7.92,"l":7.7,"n":4567,"o":7.73,"t":"2025-09-30T04:00:00Z","v":702583,"vw":7.789432},{"c":7.86,"h":7.95,"l":7.77,"n":9475,"o":7.8,"t":"2025-10-01T04:00:00Z","v":1407353,"vw":7.840541},{"c":7.6,"h":8.04,"l":7.55,"n":5746,"o":8.04,"t":"2025-10-02T04:00:00Z","v":1014077,"vw":7.758125},{"c":8.13,"h":8.47,"l":7.51,"n":15196,"o":7.7,"t":"2025-10-03T04:00:00Z","v":3070044,"vw":7.978632},{"c":9.4,"h":9.41,"l":8.08,"n":16069,"o":8.38,"t":"2025-10-06T04:00:00Z","v":2731569,"vw":8.593551},{"c":10.2,"h":10.6746,"l":9.63,"n":16745,"o":10.19,"t":"2025-10-07T04:00:00Z","v":3123596,"vw":10.175695},{"c":11.37,"h":12,"l":9.91,"n":18303,"o":10.35,"t":"2025-10-08T04:00:00Z","v":3528683,"vw":11.030863},{"c":10.15,"h":11.148,"l":9.83,"n":10960,"o":10.82,"t":"2025-10-09T04:00:00Z","v":2137805,"vw":10.280692},{"c":9.44,"h":10.3,"l":9.1,"n":8289,"o":10.11,"t":"2025-10-10T04:00:00Z","v":1433821,"vw":9.515123},{"c":9.44,"h":10.38,"l":8.982,"n":8127,"o":9.99,"t":"2025-10-13T04:00:00Z","v":1027482,"vw":9.452271},{"c":9.63,"h":9.782,"l":8.85,"n":3985,"o":9,"t":"2025-10-14T04:00:00Z","v":762015,"vw":9.2946},{"c":8.96,"h":9.41,"l":8.5,"n":7120,"o":9.27,"t":"2025-10-15T04:00:00Z","v":1030042,"vw":8.823348},{"c":8.01,"h":8.85,"l":8,"n":5791,"o":8.83,"t":"2025-10-16T04:00:00Z","v":841023,"vw":8.294694},{"c":7.62,"h":7.8,"l":7.37,"n":6205,"o":7.59,"t":"2025-10-17T04:00:00Z","v":1082533,"vw":7.55094},{"c":7.59,"h":8.19,"l":7.5,"n":4827,"o":7.9,"t":"2025-10-20T04:00:00Z","v":861541,"vw":7.795392},{"c":7.49,"h":7.74,"l":7.22,"n":3850,"o":7.74,"t":"2025-10-21T04:00:00Z","v":548376,"vw":7.444753},{"c":7.36,"h":7.61,"l":6.955,"n":4033,"o":7.49,"t":"2025-10-22T04:00:00Z","v":571651,"vw":7.299404},{"c":7.48,"h":8.5,"l":7.16,"n":11115,"o":7.35,"t":"2025-10-23T04:00:00Z","v":1822275,"vw":7.756308},{"c":7.71,"h":7.91,"l":7.06,"n":7478,"o":7.78,"t":"2025-10-24T04:00:00Z","v":936561,"vw":7.591016},{"c":7.64,"h":7.99,"l":7.6,"n":5476,"o":7.91,"t":"2025-10-27T04:00:00Z","v":765452,"vw":7.78458},{"c":7.69,"h":7.78,"l":7.36,"n":4433,"o":7.5,"t":"2025-10-28T04:00:00Z","v":627081,"vw":7.59678},{"c":7.6,"h":7.65,"l":7.3905,"n":4551,"o":7.57,"t":"2025-10-29T04:00:00Z","v":519911,"vw":7.534658},{"c":7.28,"h":7.47,"l":7.22,"n":3018,"o":7.43,"t":"2025-10-30T04:00:00Z","v":388037,"vw":7.344226},{"c":7.42,"h":7.59,"l":7.2,"n":3547,"o":7.2,"t":"2025-10-31T04:00:00Z","v":342007,"vw":7.416371},{"c":6.74,"h":7.2,"l":6.695,"n":5144,"o":7.2,"t":"2025-11-03T05:00:00Z","v":803985,"vw":6.84803},{"c":5.72,"h":6.46,"l":5.54,"n":9138,"o":6.46,"t":"2025-11-04T05:00:00Z","v":1414426,"vw":5.966554},{"c":5.66,"h":6.09,"l":5.65,"n":3344,"o":5.91,"t":"2025-11-05T05:00:00Z","v":499200,"vw":5.845852},{"c":5.55,"h":5.7649,"l":5.49,"n":3429,"o":5.67,"t":"2025-11-06T05:00:00Z","v":308446,"vw":5.617097},{"c":6,"h":6.005,"l":5.33,"n":4373,"o":5.43,"t":"2025-11-07T05:00:00Z","v":523166,"vw":5.644794},{"c":6.21,"h":6.28,"l":5.975,"n":4350,"o":6.2,"t":"2025-11-10T05:00:00Z","v":459439,"vw":6.162825},{"c":5.98,"h":6.25,"l":5.945,"n":3142,"o":6.09,"t":"2025-11-11T05:00:00Z","v":231966,"vw":6.072057},{"c":5.64,"h":6.06,"l":5.51,"n":3630,"o":5.87,"t":"2025-11-12T05:00:00Z","v":360414,"vw":5.684114},{"c":5.12,"h":5.7425,"l":5.08,"n":4624,"o":5.55,"t":"2025-11-13T05:00:00Z","v":610527,"vw":5.337661},{"c":5.01,"h":5.15,"l":4.84,"n":4020,"o":4.99,"t":"2025-11-14T05:00:00Z","v":628046,"vw":5.03069},{"c":4.89,"h":4.99,"l":4.65,"n":5157,"o":4.95,"t":"2025-11-17T05:00:00Z","v":658108,"vw":4.784862},{"c":4.98,"h":5.26,"l":4.82,"n":6424,"o":4.84,"t":"2025-11-18T05:00:00Z","v":920503,"vw":5.036924},{"c":5.18,"h":5.3199,"l":4.82,"n":5344,"o":4.94,"t":"2025-11-19T05:00:00Z","v":646913,"vw":5.161183},{"c":5.24,"h":5.55,"l":5.17,"n":5888,"o":5.25,"t":"2025-11-20T05:00:00Z","v":761065,"vw":5.314078},{"c":5.27,"h":5.31,"l":5.01,"n":8890,"o":5.06,"t":"2025-11-21T05:00:00Z","v":893958,"vw":5.193158},{"c":5.39,"h":5.7399,"l":5.17,"n":4323,"o":5.27,"t":"2025-11-24T05:00:00Z","v":664644,"vw":5.437379},{"c":5.75,"h":5.85,"l":5.345,"n":3436,"o":5.36,"t":"2025-11-25T05:00:00Z","v":441389,"vw":5.692307},{"c":5.97,"h":6.13,"l":5.72,"n":2220,"o":5.72,"t":"2025-11-26T05:00:00Z","v":200981,"vw":5.95795},{"c":7.2,"h":7.21,"l":6.02,"n":11613,"o":6.3,"t":"2025-11-28T05:00:00Z","v":1828874,"vw":6.873459},{"c":6.47,"h":6.92,"l":6.285,"n":8560,"o":6.34,"t":"2025-12-01T05:00:00Z","v":800923,"vw":6.569772},{"c":7.06,"h":7.53,"l":7.01,"n":9058,"o":7.01,"t":"2025-12-02T05:00:00Z","v":974532,"vw":7.236064},{"c":7.52,"h":7.575,"l":6.9,"n":5693,"o":6.97,"t":"2025-12-03T05:00:00Z","v":622847,"vw":7.446272},{"c":7.14,"h":7.5,"l":7,"n":6509,"o":7.28,"t":"2025-12-04T05:00:00Z","v":599536,"vw":7.319246},{"c":6.78,"h":7.26,"l":6.735,"n":6450,"o":7.06,"t":"2025-12-05T05:00:00Z","v":534629,"vw":6.899379},{"c":6.78,"h":6.955,"l":6.67,"n":7129,"o":6.89,"t":"2025-12-08T05:00:00Z","v":450661,"vw":6.823675},{"c":7.5,"h":7.57,"l":6.65,"n":8325,"o":6.65,"t":"2025-12-09T05:00:00Z","v":715668,"vw":7.29765},{"c":7.52,"h":7.72,"l":7.31,"n":5488,"o":7.31,"t":"2025-12-10T05:00:00Z","v":493973,"vw":7.535322},{"c":7.28,"h":7.59,"l":7.12,"n":6975,"o":7.36,"t":"2025-12-11T05:00:00Z","v":563501,"vw":7.353155},{"c":6.93,"h":7.6,"l":6.91,"n":6796,"o":7.55,"t":"2025-12-12T05:00:00Z","v":608651,"vw":7.279303},{"c":6.45,"h":6.94,"l":6.4,"n":7546,"o":6.82,"t":"2025-12-15T05:00:00Z","v":672094,"vw":6.632256},{"c":6.42,"h":6.73,"l":6.34,"n":6580,"o":6.54,"t":"2025-12-16T05:00:00Z","v":412307,"vw":6.456512},{"c":6.43,"h":6.62,"l":6.38,"n":4399,"o":6.41,"t":"2025-12-17T05:00:00Z","v":348358,"vw":6.453944},{"c":6.16,"h":6.85,"l":6.12,"n":10304,"o":6.51,"t":"2025-12-18T05:00:00Z","v":858231,"vw":6.517612},{"c":6.75,"h":6.89,"l":6.15,"n":5320,"o":6.15,"t":"2025-12-19T05:00:00Z","v":2944692,"vw":6.747834},{"c":6.52,"h":6.86,"l":6.4,"n":3399,"o":6.72,"t":"2025-12-22T05:00:00Z","v":268075,"vw":6.621544},{"c":6.17,"h":6.48,"l":6.02,"n":4529,"o":6.48,"t":"2025-12-23T05:00:00Z","v":355579,"vw":6.266733},{"c":6.68,"h":6.84,"l":6.23,"n":3570,"o":6.23,"t":"2025-12-24T05:00:00Z","v":299992,"vw":6.697172},{"c":6.67,"h":6.67,"l":6.41,"n":3416,"o":6.61,"t":"2025-12-26T05:00:00Z","v":243112,"vw":6.547435},{"c":6.52,"h":6.7,"l":6.44,"n":2080,"o":6.47,"t":"2025-12-29T05:00:00Z","v":180769,"vw":6.50826},{"c":6.5,"h":6.605,"l":6.41,"n":2760,"o":6.49,"t":"2025-12-30T05:00:00Z","v":254972,"vw":6.500371},{"c":6.42,"h":6.62,"l":6.36,"n":3101,"o":6.46,"t":"2025-12-31T05:00:00Z","v":208473,"vw":6.445019},{"c":6.43,"h":6.64,"l":6.375,"n":3790,"o":6.5,"t":"2026-01-02T05:00:00Z","v":275303,"vw":6.459462},{"c":6.41,"h":6.68,"l":6.36,"n":4234,"o":6.53,"t":"2026-01-05T05:00:00Z","v":414762,"vw":6.460019},{"c":6.51,"h":6.78,"l":6.31,"n":4180,"o":6.45,"t":"2026-01-06T05:00:00Z","v":383620,"vw":6.517811},{"c":5.505,"h":6.54,"l":5.32,"n":9365,"o":6.48,"t":"2026-01-07T05:00:00Z","v":946045,"vw":5.651115},{"c":5.65,"h":5.685,"l":5.01,"n":6750,"o":5.51,"t":"2026-01-08T05:00:00Z","v":643697,"vw":5.361106},{"c":5.27,"h":5.71,"l":5.24,"n":4767,"o":5.65,"t":"2026-01-09T05:00:00Z","v":431680,"vw":5.419049},{"c":5.52,"h":5.615,"l":5.18,"n":4521,"o":5.21,"t":"2026-01-12T05:00:00Z","v":486839,"vw":5.490973},{"c":5.59,"h":5.615,"l":5.42,"n":4576,"o":5.56,"t":"2026-01-13T05:00:00Z","v":490366,"vw":5.52323},{"c":6.25,"h":6.59,"l":5.712,"n":4884,"o":5.77,"t":"2026-01-14T05:00:00Z","v":532013,"vw":6.25294},{"c":5.96,"h":6.4,"l":5.96,"n":2552,"o":6.24,"t":"2026-01-15T05:00:00Z","v":187587,"vw":6.177819},{"c":6.36,"h":6.575,"l":5.95,"n":3896,"o":5.97,"t":"2026-01-16T05:00:00Z","v":329039,"vw":6.377866},{"c":5.85,"h":6.32,"l":5.805,"n":4567,"o":6.07,"t":"2026-01-20T05:00:00Z","v":353757,"vw":5.899845},{"c":5.86,"h":6.1069,"l":5.58,"n":2763,"o":5.85,"t":"2026-01-21T05:00:00Z","v":334914,"vw":5.736492},{"c":5.73,"h":6.03,"l":5.7,"n":2566,"o":5.86,"t":"2026-01-22T05:00:00Z","v":129770,"vw":5.800753},{"c":5.52,"h":5.84,"l":5.5,"n":4096,"o":5.78,"t":"2026-01-23T05:00:00Z","v":327174,"vw":5.615673},{"c":5.2,"h":5.525,"l":5.155,"n":3700,"o":5.48,"t":"2026-01-26T05:00:00Z","v":373854,"vw":5.271157},{"c":5.47,"h":5.53,"l":5.1,"n":2599,"o":5.17,"t":"2026-01-27T05:00:00Z","v":197682,"vw":5.406679},{"c":5.31,"h":5.53,"l":5.2,"n":3778,"o":5.47,"t":"2026-01-28T05:00:00Z","v":290760,"vw":5.334107},{"c":5.03,"h":5.435,"l":4.95,"n":4866,"o":5.36,"t":"2026-01-29T05:00:00Z","v":490923,"vw":5.124163},{"c":4.99,"h":5.09,"l":4.5507,"n":4402,"o":4.98,"t":"2026-01-30T05:00:00Z","v":590464,"vw":4.844023},{"c":4.85,"h":4.98,"l":4.62,"n":3311,"o":4.68,"t":"2026-02-02T05:00:00Z","v":327264,"vw":4.869191},{"c":5.11,"h":5.21,"l":4.84,"n":5402,"o":4.84,"t":"2026-02-03T05:00:00Z","v":508184,"vw":4.993986},{"c":5.05,"h":5.19,"l":4.86,"n":5135,"o":5.11,"t":"2026-02-04T05:00:00Z","v":415080,"vw":5.068188},{"c":4.415,"h":4.91,"l":4.4,"n":4856,"o":4.91,"t":"2026-02-05T05:00:00Z","v":525773,"vw":4.54384},{"c":4.52,"h":4.7384,"l":4.41,"n":3496,"o":4.51,"t":"2026-02-06T05:00:00Z","v":329206,"vw":4.543406},{"c":4.73,"h":4.83,"l":4.41,"n":3548,"o":4.5,"t":"2026-02-09T05:00:00Z","v":194923,"vw":4.702879},{"c":4.71,"h":4.98,"l":4.7,"n":3288,"o":4.75,"t":"2026-02-10T05:00:00Z","v":171233,"vw":4.834916},{"c":4.55,"h":4.75,"l":4.44,"n":3281,"o":4.7,"t":"2026-02-11T05:00:00Z","v":323284,"vw":4.540343},{"c":4.3,"h":4.645,"l":4.28,"n":3401,"o":4.53,"t":"2026-02-12T05:00:00Z","v":267186,"vw":4.399713},{"c":4.3,"h":4.57,"l":4.25,"n":3229,"o":4.28,"t":"2026-02-13T05:00:00Z","v":349570,"vw":4.438411},{"c":4.2,"h":4.3,"l":4,"n":4416,"o":4.13,"t":"2026-02-17T05:00:00Z","v":562284,"vw":4.09023},{"c":4.29,"h":4.3907,"l":4.045,"n":2895,"o":4.18,"t":"2026-02-18T05:00:00Z","v":196445,"vw":4.26976},{"c":4.11,"h":4.2592,"l":4.11,"n":2141,"o":4.25,"t":"2026-02-19T05:00:00Z","v":185681,"vw":4.162971},{"c":3.85,"h":4.155,"l":3.82,"n":3832,"o":4.06,"t":"2026-02-20T05:00:00Z","v":294337,"vw":3.923914},{"c":3.59,"h":3.785,"l":3.46,"n":3558,"o":3.76,"t":"2026-02-23T05:00:00Z","v":357133,"vw":3.58185},{"c":3.71,"h":3.84,"l":3.56,"n":2221,"o":3.58,"t":"2026-02-24T05:00:00Z","v":207314,"vw":3.736835},{"c":3.77,"h":3.91,"l":3.71,"n":1690,"o":3.77,"t":"2026-02-25T05:00:00Z","v":180881,"vw":3.834608},{"c":3.77,"h":3.86,"l":3.62,"n":3431,"o":3.86,"t":"2026-02-26T05:00:00Z","v":224399,"vw":3.732798},{"c":3.42,"h":3.67,"l":3.4,"n":2939,"o":3.66,"t":"2026-02-27T05:00:00Z","v":315028,"vw":3.51411},{"c":3.67,"h":3.69,"l":3.33,"n":3168,"o":3.36,"t":"2026-03-02T05:00:00Z","v":178646,"vw":3.598331},{"c":3.56,"h":3.68,"l":3.45,"n":2484,"o":3.57,"t":"2026-03-03T05:00:00Z","v":189262,"vw":3.608885},{"c":3.69,"h":3.835,"l":3.66,"n":1953,"o":3.67,"t":"2026-03-04T05:00:00Z","v":168811,"vw":3.715667},{"c":3.64,"h":3.8482,"l":3.61,"n":2463,"o":3.66,"t":"2026-03-05T05:00:00Z","v":321653,"vw":3.676754},{"c":3.48,"h":3.61,"l":3.435,"n":1707,"o":3.51,"t":"2026-03-06T05:00:00Z","v":116329,"vw":3.521265},{"c":3.98,"h":3.99,"l":3.67,"n":5710,"o":3.75,"t":"2026-03-09T04:00:00Z","v":491054,"vw":3.864223},{"c":3.79,"h":4.25,"l":3.765,"n":6355,"o":4.14,"t":"2026-03-10T04:00:00Z","v":478194,"vw":3.996213},{"c":3.76,"h":3.8873,"l":3.66,"n":3108,"o":3.75,"t":"2026-03-11T04:00:00Z","v":183337,"vw":3.764734},{"c":3.28,"h":3.77,"l":3.26,"n":4142,"o":3.76,"t":"2026-03-12T04:00:00Z","v":481902,"vw":3.42187},{"c":3.26,"h":3.51,"l":3.16,"n":3298,"o":3.38,"t":"2026-03-13T04:00:00Z","v":359658,"vw":3.312834},{"c":3.29,"h":3.6,"l":3.17,"n":5459,"o":3.31,"t":"2026-03-16T04:00:00Z","v":571128,"vw":3.301779},{"c":3.26,"h":3.385,"l":3.19,"n":2732,"o":3.19,"t":"2026-03-17T04:00:00Z","v":294254,"vw":3.25653},{"c":3.12,"h":3.225,"l":3.1,"n":2050,"o":3.16,"t":"2026-03-18T04:00:00Z","v":148429,"vw":3.151041},{"c":3.19,"h":3.22,"l":2.925,"n":3153,"o":3.08,"t":"2026-03-19T04:00:00Z","v":193385,"vw":3.059266},{"c":3.1,"h":3.19,"l":3.03,"n":1591,"o":3.19,"t":"2026-03-20T04:00:00Z","v":112274,"vw":3.104702},{"c":3.18,"h":3.31,"l":3.1,"n":2115,"o":3.16,"t":"2026-03-23T04:00:00Z","v":142376,"vw":3.211405},{"c":3.21,"h":3.255,"l":3.09,"n":2272,"o":3.18,"t":"2026-03-24T04:00:00Z","v":210889,"vw":3.188018},{"c":3.15,"h":3.31,"l":3.1,"n":2319,"o":3.21,"t":"2026-03-25T04:00:00Z","v":221799,"vw":3.187513},{"c":3.04,"h":3.15,"l":2.99,"n":1700,"o":3.09,"t":"2026-03-26T04:00:00Z","v":205583,"vw":3.059414},{"c":2.84,"h":3.015,"l":2.84,"n":2447,"o":2.98,"t":"2026-03-27T04:00:00Z","v":204780,"vw":2.903153},{"c":2.86,"h":3.04,"l":2.83,"n":2787,"o":2.92,"t":"2026-03-30T04:00:00Z","v":221191,"vw":2.91715},{"c":2.92,"h":2.97,"l":2.77,"n":1973,"o":2.86,"t":"2026-03-31T04:00:00Z","v":172737,"vw":2.855656},{"c":2.78,"h":2.95,"l":2.77,"n":1220,"o":2.95,"t":"2026-04-01T04:00:00Z","v":151974,"vw":2.860451},{"c":2.69,"h":2.735,"l":2.51,"n":1832,"o":2.68,"t":"2026-04-02T04:00:00Z","v":156325,"vw":2.646584},{"c":2.75,"h":2.78,"l":2.64,"n":1622,"o":2.71,"t":"2026-04-06T04:00:00Z","v":136099,"vw":2.72829},{"c":2.57,"h":2.7,"l":2.3899,"n":4936,"o":2.7,"t":"2026-04-07T04:00:00Z","v":551798,"vw":2.4966},{"c":2.63,"h":3.05,"l":2.62,"n":3148,"o":2.72,"t":"2026-04-08T04:00:00Z","v":360210,"vw":2.82923},{"c":2.59,"h":2.64,"l":2.52,"n":2122,"o":2.58,"t":"2026-04-09T04:00:00Z","v":210869,"vw":2.574585},{"c":2.62,"h":2.7701,"l":2.59,"n":1461,"o":2.6,"t":"2026-04-10T04:00:00Z","v":170105,"vw":2.664647},{"c":2.75,"h":2.81,"l":2.54,"n":1992,"o":2.54,"t":"2026-04-13T04:00:00Z","v":196702,"vw":2.686782},{"c":2.85,"h":2.91,"l":2.77,"n":1533,"o":2.77,"t":"2026-04-14T04:00:00Z","v":167045,"vw":2.858025},{"c":2.8,"h":2.955,"l":2.7942,"n":1865,"o":2.83,"t":"2026-04-15T04:00:00Z","v":241471,"vw":2.842083},{"c":2.63,"h":2.8132,"l":2.62,"n":2644,"o":2.8,"t":"2026-04-16T04:00:00Z","v":251588,"vw":2.66928},{"c":2.74,"h":2.96,"l":2.7,"n":4990,"o":2.71,"t":"2026-04-17T04:00:00Z","v":615885,"vw":2.80606},{"c":3,"h":3,"l":2.65,"n":4480,"o":2.69,"t":"2026-04-20T04:00:00Z","v":459790,"vw":2.848457},{"c":2.88,"h":3.09,"l":2.83,"n":3059,"o":2.98,"t":"2026-04-21T04:00:00Z","v":233525,"vw":2.956599},{"c":3.04,"h":3.11,"l":2.935,"n":1897,"o":2.96,"t":"2026-04-22T04:00:00Z","v":167596,"vw":3.020339},{"c":2.87,"h":3,"l":2.84,"n":1478,"o":2.97,"t":"2026-04-23T04:00:00Z","v":162275,"vw":2.900628},{"c":3.14,"h":3.17,"l":2.89,"n":2175,"o":2.89,"t":"2026-04-24T04:00:00Z","v":304795,"vw":3.071534},{"c":3.08,"h":3.2,"l":3.025,"n":1782,"o":3.11,"t":"2026-04-27T04:00:00Z","v":122993,"vw":3.087178},{"c":3.01,"h":3.04,"l":2.94,"n":1793,"o":3.01,"t":"2026-04-28T04:00:00Z","v":107938,"vw":2.998338},{"c":2.78,"h":2.98,"l":2.68,"n":4932,"o":2.98,"t":"2026-04-29T04:00:00Z","v":483279,"vw":2.763843},{"c":3.11,"h":3.13,"l":2.78,"n":2076,"o":2.78,"t":"2026-04-30T04:00:00Z","v":213153,"vw":3.003284},{"c":3.16,"h":3.24,"l":3.06,"n":2800,"o":3.1,"t":"2026-05-01T04:00:00Z","v":259975,"vw":3.121785},{"c":3.09,"h":3.3986,"l":3.08,"n":2972,"o":3.18,"t":"2026-05-04T04:00:00Z","v":306844,"vw":3.187775},{"c":3.22,"h":3.22,"l":2.982,"n":1697,"o":3.09,"t":"2026-05-05T04:00:00Z","v":179783,"vw":3.141988},{"c":3.21,"h":3.28,"l":3.07,"n":1936,"o":3.28,"t":"2026-05-06T04:00:00Z","v":190093,"vw":3.205571},{"c":3.15,"h":3.25,"l":3.12,"n":1282,"o":3.2,"t":"2026-05-07T04:00:00Z","v":122738,"vw":3.194313},{"c":3.22,"h":3.23,"l":3.1,"n":769,"o":3.15,"t":"2026-05-08T04:00:00Z","v":117599,"vw":3.143544},{"c":3.19,"h":3.3,"l":3.1017,"n":1515,"o":3.2,"t":"2026-05-11T04:00:00Z","v":179099,"vw":3.218666},{"c":3.1,"h":3.18,"l":3,"n":1555,"o":3.18,"t":"2026-05-12T04:00:00Z","v":299164,"vw":3.09404},{"c":3.06,"h":3.11,"l":2.94,"n":1786,"o":3.11,"t":"2026-05-13T04:00:00Z","v":140721,"vw":3.057174},{"c":3.09,"h":3.25,"l":2.99,"n":2827,"o":3.08,"t":"2026-05-14T04:00:00Z","v":361852,"vw":3.099008},{"c":2.73,"h":3.03,"l":2.72,"n":1487,"o":3.03,"t":"2026-05-15T04:00:00Z","v":208666,"vw":2.820267},{"c":2.67,"h":2.74,"l":2.6199,"n":2422,"o":2.73,"t":"2026-05-18T04:00:00Z","v":246818,"vw":2.666304},{"c":2.72,"h":2.72,"l":2.5044,"n":2959,"o":2.63,"t":"2026-05-19T04:00:00Z","v":326115,"vw":2.636858},{"c":2.71,"h":2.785,"l":2.65,"n":2894,"o":2.74,"t":"2026-05-20T04:00:00Z","v":267334,"vw":2.720159},{"c":2.62,"h":2.71,"l":2.54,"n":1319,"o":2.71,"t":"2026-05-21T04:00:00Z","v":95346,"vw":2.599924},{"c":2.63,"h":2.75,"l":2.6,"n":1690,"o":2.65,"t":"2026-05-22T04:00:00Z","v":106631,"vw":2.657773},{"c":2.69,"h":2.955,"l":2.6001,"n":3575,"o":2.67,"t":"2026-05-26T04:00:00Z","v":498799,"vw":2.789511},{"c":2.47,"h":2.715,"l":2.43,"n":1868,"o":2.64,"t":"2026-05-27T04:00:00Z","v":223605,"vw":2.548621},{"c":2.56,"h":2.59,"l":2.24,"n":3309,"o":2.43,"t":"2026-05-28T04:00:00Z","v":477676,"vw":2.447227},{"c":2.92,"h":3.0397,"l":2.5,"n":5416,"o":2.63,"t":"2026-05-29T04:00:00Z","v":609037,"vw":2.733602},{"c":3.27,"h":3.32,"l":2.9,"n":3315,"o":2.92,"t":"2026-06-01T04:00:00Z","v":416033,"vw":3.124944},{"c":2.75,"h":3.23,"l":2.73,"n":5826,"o":3.23,"t":"2026-06-02T04:00:00Z","v":787064,"vw":2.902409},{"c":2.57,"h":2.75,"l":2.55,"n":2892,"o":2.67,"t":"2026-06-03T04:00:00Z","v":348453,"vw":2.623217},{"c":2.5,"h":2.845,"l":2.46,"n":3427,"o":2.54,"t":"2026-06-04T04:00:00Z","v":599823,"vw":2.636271},{"c":2.16,"h":2.51,"l":2.105,"n":4638,"o":2.45,"t":"2026-06-05T04:00:00Z","v":738269,"vw":2.248166},{"c":2.19,"h":2.47,"l":2.18,"n":3360,"o":2.24,"t":"2026-06-08T04:00:00Z","v":443136,"vw":2.336163},{"c":2.17,"h":2.37,"l":2.13,"n":3685,"o":2.27,"t":"2026-06-09T04:00:00Z","v":279186,"vw":2.212209},{"c":1.99,"h":2.2,"l":1.95,"n":2871,"o":2.16,"t":"2026-06-10T04:00:00Z","v":458720,"vw":2.02445},{"c":2.13,"h":2.145,"l":1.835,"n":4218,"o":2.01,"t":"2026-06-11T04:00:00Z","v":612786,"vw":1.978855},{"c":2.05,"h":2.23,"l":2.035,"n":2345,"o":2.12,"t":"2026-06-12T04:00:00Z","v":400060,"vw":2.102593},{"c":2.22,"h":2.35,"l":2.16,"n":3736,"o":2.16,"t":"2026-06-15T04:00:00Z","v":530351,"vw":2.262029},{"c":2.48,"h":2.55,"l":2.2,"n":3575,"o":2.2,"t":"2026-06-16T04:00:00Z","v":448560,"vw":2.444747},{"c":2.18,"h":2.52,"l":2.17,"n":2803,"o":2.47,"t":"2026-06-17T04:00:00Z","v":334183,"vw":2.324925},{"c":2.25,"h":2.2801,"l":2.04,"n":4019,"o":2.22,"t":"2026-06-18T04:00:00Z","v":501134,"vw":2.169287},{"c":2.095,"h":2.22,"l":2.02,"n":3425,"o":2.22,"t":"2026-06-22T04:00:00Z","v":412227,"vw":2.125463},{"c":2.27,"h":2.4799,"l":2.03,"n":2216,"o":2.03,"t":"2026-06-23T04:00:00Z","v":438398,"vw":2.316822},{"c":2.69,"h":2.82,"l":2.41,"n":18914,"o":2.54,"t":"2026-06-24T04:00:00Z","v":3318730,"vw":2.655213},{"c":3.05,"h":3.2199,"l":2.765,"n":7833,"o":2.81,"t":"2026-06-25T04:00:00Z","v":1351335,"vw":3.035788},{"c":3.04,"h":3.22,"l":2.85,"n":6124,"o":2.93,"t":"2026-06-26T04:00:00Z","v":843258,"vw":3.038338},{"c":2.96,"h":3.12,"l":2.74,"n":5383,"o":2.98,"t":"2026-06-29T04:00:00Z","v":712593,"vw":2.946904},{"c":2.72,"h":3,"l":2.7,"n":3894,"o":3,"t":"2026-06-30T04:00:00Z","v":451799,"vw":2.815425},{"c":2.78,"h":2.93,"l":2.69,"n":2203,"o":2.7,"t":"2026-07-01T04:00:00Z","v":206062,"vw":2.81325},{"c":2.7,"h":2.9974,"l":2.63,"n":2323,"o":2.82,"t":"2026-07-02T04:00:00Z","v":261703,"vw":2.726513},{"c":2.76,"h":2.84,"l":2.62,"n":3095,"o":2.7,"t":"2026-07-06T04:00:00Z","v":261384,"vw":2.74225},{"c":2.71,"h":2.87,"l":2.68,"n":1880,"o":2.87,"t":"2026-07-07T04:00:00Z","v":176573,"vw":2.742233},{"c":2.64,"h":2.72,"l":2.56,"n":1527,"o":2.68,"t":"2026-07-08T04:00:00Z","v":125210,"vw":2.639719},{"c":2.77,"h":2.865,"l":2.65,"n":2001,"o":2.67,"t":"2026-07-09T04:00:00Z","v":240068,"vw":2.754658},{"c":2.91,"h":3.15,"l":2.88,"n":3890,"o":2.9,"t":"2026-07-10T04:00:00Z","v":518252,"vw":2.953737},{"c":2.81,"h":2.95,"l":2.71,"n":3177,"o":2.95,"t":"2026-07-13T04:00:00Z","v":309693,"vw":2.787439},{"c":2.89,"h":2.925,"l":2.7725,"n":2190,"o":2.88,"t":"2026-07-14T04:00:00Z","v":193203,"vw":2.847203},{"c":2.96,"h":3.08,"l":2.892,"n":1084,"o":2.92,"t":"2026-07-15T04:00:00Z","v":157342,"vw":2.978767},{"c":2.95,"h":2.995,"l":2.85,"n":931,"o":2.91,"t":"2026-07-16T04:00:00Z","v":121129,"vw":2.918421},{"c":2.93,"h":2.98,"l":2.89,"n":1083,"o":2.89,"t":"2026-07-17T04:00:00Z","v":93981,"vw":2.935315},{"c":2.93,"h":2.96,"l":2.835,"n":1876,"o":2.87,"t":"2026-07-20T04:00:00Z","v":204730,"vw":2.901137},{"c":3.02,"h":3.115,"l":2.92,"n":2585,"o":2.97,"t":"2026-07-21T04:00:00Z","v":187156,"vw":3.025529},{"c":2.95,"h":3.06,"l":2.93,"n":1527,"o":3,"t":"2026-07-22T04:00:00Z","v":104111,"vw":2.98101},{"c":2.86,"h":2.95,"l":2.765,"n":1914,"o":2.92,"t":"2026-07-23T04:00:00Z","v":227210,"vw":2.845628},{"c":2.79,"h":2.89,"l":2.77,"n":1535,"o":2.87,"t":"2026-07-24T04:00:00Z","v":110420,"vw":2.816316},{"c":2.85,"h":2.91,"l":2.81,"n":1122,"o":2.87,"t":"2026-07-27T04:00:00Z","v":74803,"vw":2.849362},{"c":2.77,"h":2.83,"l":2.7,"n":1308,"o":2.83,"t":"2026-07-28T04:00:00Z","v":152710,"vw":2.754322},{"c":2.5,"h":2.79,"l":2.485,"n":2662,"o":2.79,"t":"2026-07-29T04:00:00Z","v":207767,"vw":2.585697},{"c":2.67,"h":2.67,"l":2.49,"n":1297,"o":2.58,"t":"2026-07-30T04:00:00Z","v":134124,"vw":2.572397},{"c":2.66,"h":2.82,"l":2.565,"n":4072,"o":2.68,"t":"2026-07-31T04:00:00Z","v":507589,"vw":2.738384},{"c":2.52,"h":2.76,"l":2.5,"n":3414,"o":2.69,"t":"2026-08-03T04:00:00Z","v":260997,"vw":2.577266},{"c":2.49,"h":2.61,"l":2.47,"n":1772,"o":2.56,"t":"2026-08-04T04:00:00Z","v":296151,"vw":2.521858},{"c":2.51,"h":2.57,"l":2.4882,"n":941,"o":2.55,"t":"2026-08-05T04:00:00Z","v":67643,"vw":2.522034},{"c":2.3,"h":2.51,"l":2.28,"n":2014,"o":2.51,"t":"2026-08-06T04:00:00Z","v":133914,"vw":2.39855},{"c":2.35,"h":2.4,"l":2.3,"n":1051,"o":2.3,"t":"2026-08-07T04:00:00Z","v":66842,"vw":2.351752},{"c":2.41,"h":2.44,"l":2.33,"n":2160,"o":2.37,"t":"2026-08-10T04:00:00Z","v":176293,"vw":2.410106},{"c":2.43,"h":2.555,"l":2.37,"n":1370,"o":2.45,"t":"2026-08-11T04:00:00Z","v":190132,"vw":2.457439},{"c":2.52,"h":2.535,"l":2.37,"n":1423,"o":2.45,"t":"2026-08-12T04:00:00Z","v":120214,"vw":2.442913},{"c":2.54,"h":2.59,"l":2.4801,"n":1207,"o":2.53,"t":"2026-08-13T04:00:00Z","v":101161,"vw":2.519279},{"c":2.62,"h":2.645,"l":2.52,"n":1478,"o":2.53,"t":"2026-08-14T04:00:00Z","v":102704,"vw":2.611956},{"c":2.54,"h":2.74,"l":2.52,"n":2579,"o":2.69,"t":"2026-08-17T04:00:00Z","v":133055,"vw":2.593213},{"c":2.52,"h":2.58,"l":2.49,"n":1281,"o":2.53,"t":"2026-08-18T04:00:00Z","v":126582,"vw":2.5193},{"c":2.65,"h":2.68,"l":2.5,"n":1770,"o":2.52,"t":"2026-08-19T04:00:00Z","v":202096,"vw":2.572353},{"c":2.7,"h":2.8,"l":2.6465,"n":2618,"o":2.65,"t":"2026-08-20T04:00:00Z","v":370617,"vw":2.723542},{"c":3.15,"h":3.18,"l":2.75,"n":5264,"o":2.8,"t":"2026-08-21T04:00:00Z","v":760525,"vw":2.950806},{"c":3.11,"h":3.33,"l":3.08,"n":2423,"o":3.23,"t":"2026-08-24T04:00:00Z","v":286965,"vw":3.20155},{"c":3.12,"h":3.19,"l":3.052,"n":1834,"o":3.11,"t":"2026-08-25T04:00:00Z","v":151763,"vw":3.120129},{"c":2.92,"h":3.13,"l":2.9,"n":1399,"o":3.09,"t":"2026-08-26T04:00:00Z","v":153059,"vw":2.973665},{"c":3.01,"h":3.15,"l":2.91,"n":1596,"o":2.91,"t":"2026-08-27T04:00:00Z","v":286202,"vw":3.059145},{"c":3.01,"h":3.065,"l":2.87,"n":2108,"o":3,"t":"2026-08-28T04:00:00Z","v":276604,"vw":2.987216},{"c":3.09,"h":3.22,"l":2.96,"n":1920,"o":2.96,"t":"2026-08-31T04:00:00Z","v":209271,"vw":3.087149},{"c":2.81,"h":3.0311,"l":2.78,"n":1860,"o":3,"t":"2026-09-01T04:00:00Z","v":196869,"vw":2.884015},{"c":2.83,"h":3.02,"l":2.7515,"n":1646,"o":2.8,"t":"2026-09-02T04:00:00Z","v":190676,"vw":2.881327},{"c":3.29,"h":3.4894,"l":2.99,"n":8404,"o":2.99,"t":"2026-09-03T04:00:00Z","v":1241287,"vw":3.325891},{"c":3.49,"h":3.5,"l":3.295,"n":4158,"o":3.39,"t":"2026-09-04T04:00:00Z","v":616800,"vw":3.397708},{"c":5.25,"h":5.5799,"l":4.51,"n":566765,"o":5.37,"t":"2026-09-08T04:00:00Z","v":69919157,"vw":5.100078},{"c":4.43,"h":5.2812,"l":4.37,"n":35144,"o":5.135,"t":"2026-09-09T04:00:00Z","v":6001102,"vw":4.693044},{"c":4.99,"h":5.02,"l":4.55,"n":18606,"o":4.57,"t":"2026-09-10T04:00:00Z","v":3229934,"vw":4.743951},{"c":4.8,"h":5.5251,"l":4.76,"n":13879,"o":4.91,"t":"2026-09-11T04:00:00Z","v":2368455,"vw":5.105445},{"c":5.27,"h":5.32,"l":4.75,"n":36946,"o":5.03,"t":"2026-09-14T04:00:00Z","v":5571116,"vw":5.085736},{"c":4.91,"h":5.19,"l":4.7501,"n":9149,"o":5.11,"t":"2026-09-15T04:00:00Z","v":1411407,"vw":4.934578},{"c":4.76,"h":4.905,"l":4.66,"n":9252,"o":4.77,"t":"2026-09-16T04:00:00Z","v":1832225,"vw":4.783673},{"c":5.42,"h":5.5,"l":4.96,"n":9921,"o":5.03,"t":"2026-09-17T04:00:00Z","v":1645907,"vw":5.299147},{"c":5.98,"h":6.42,"l":5.77,"n":34786,"o":5.83,"t":"2026-09-18T04:00:00Z","v":6278637,"vw":6.132257},{"c":6.57,"h":6.94,"l":6.22,"n":23031,"o":6.415,"t":"2026-09-21T04:00:00Z","v":3766508,"vw":6.598092},{"c":6.34,"h":6.41,"l":5.97,"n":11429,"o":6.3,"t":"2026-09-22T04:00:00Z","v":2063599,"vw":6.17843},{"c":6.11,"h":6.31,"l":5.93,"n":7191,"o":6.29,"t":"2026-09-23T04:00:00Z","v":1014195,"vw":6.061588},{"c":6.26,"h":6.37,"l":5.97,"n":6746,"o":6,"t":"2026-09-24T04:00:00Z","v":824968,"vw":6.178592},{"c":6.11,"h":6.33,"l":6.04,"n":4861,"o":6.29,"t":"2026-09-25T04:00:00Z","v":706994,"vw":6.137153},{"c":5.63,"h":5.965,"l":5.55,"n":7353,"o":5.9,"t":"2026-09-28T04:00:00Z","v":1001910,"vw":5.724886},{"c":5.87,"h":6.11,"l":5.71,"n":7794,"o":5.93,"t":"2026-09-29T04:00:00Z","v":903828,"vw":5.911149},{"c":5.89,"h":6.035,"l":5.83,"n":5725,"o":5.95,"t":"2026-09-30T04:00:00Z","v":714935,"vw":5.923902},{"c":5.98,"h":6.085,"l":5.9089,"n":7192,"o":5.95,"t":"2026-10-01T04:00:00Z","v":704260,"vw":5.983988},{"c":5.85,"h":6.3,"l":5.8305,"n":7043,"o":6.12,"t":"2026-10-02T04:00:00Z","v":726824,"vw":6.027056},{"c":6.07,"h":6.205,"l":6.03,"n":6250,"o":6.19,"t":"2026-10-05T04:00:00Z","v":702683,"vw":6.104394},{"c":5.85,"h":6.03,"l":5.83,"n":7574,"o":5.96,"t":"2026-10-06T04:00:00Z","v":973856,"vw":5.89735},{"c":5.55,"h":5.68,"l":5.495,"n":7549,"o":5.66,"t":"2026-10-07T04:00:00Z","v":1246431,"vw":5.556301},{"c":5.1,"h":5.335,"l":4.95,"n":11322,"o":5.25,"t":"2026-10-08T04:00:00Z","v":2035693,"vw":5.103908},{"c":5.26,"h":5.295,"l":5.15,"n":5728,"o":5.23,"t":"2026-10-09T04:00:00Z","v":839108,"vw":5.2367},{"c":5.2,"h":5.26,"l":5.13,"n":6764,"o":5.13,"t":"2026-10-12T04:00:00Z","v":742154,"vw":5.203226},{"c":5.09,"h":5.27,"l":5.09,"n":8805,"o":5.26,"t":"2026-10-13T04:00:00Z","v":963258,"vw":5.169933},{"c":4.84,"h":5.13,"l":4.805,"n":13064,"o":5.01,"t":"2026-10-14T04:00:00Z","v":1456587,"vw":4.950368},{"c":4.75,"h":4.7822,"l":4.505,"n":8587,"o":4.77,"t":"2026-10-15T04:00:00Z","v":1554795,"vw":4.645348},{"c":4.49,"h":4.72,"l":4.455,"n":7578,"o":4.68,"t":"2026-10-16T04:00:00Z","v":915366,"vw":4.557763},{"c":4.67,"h":4.84,"l":4.6305,"n":6107,"o":4.68,"t":"2026-10-19T04:00:00Z","v":715936,"vw":4.700899},{"c":5.1,"h":5.19,"l":4.88,"n":7437,"o":4.92,"t":"2026-10-20T04:00:00Z","v":827484,"vw":5.075191},{"c":5.7,"h":5.75,"l":5.49,"n":10258,"o":5.59,"t":"2026-10-21T04:00:00Z","v":969208,"vw":5.653369},{"c":5.19,"h":5.45,"l":5.125,"n":6992,"o":5.45,"t":"2026-10-22T04:00:00Z","v":797241,"vw":5.214998}],"volatilityBars":[{"c":6.52,"h":6.95,"l":6.33,"n":1692,"o":6.57,"t":"2026-09-21T08:00:00Z","v":312462,"vw":6.66659},{"c":6.52,"h":6.58,"l":6.48,"n":570,"o":6.53,"t":"2026-09-21T08:15:00Z","v":49049,"vw":6.531087},{"c":6.42,"h":6.56,"l":6.42,"n":537,"o":6.52,"t":"2026-09-21T08:30:00Z","v":69347,"vw":6.497356},{"c":6.49,"h":6.5286,"l":6.38,"n":213,"o":6.42,"t":"2026-09-21T08:45:00Z","v":31203,"vw":6.458994},{"c":6.5,"h":6.55,"l":6.44,"n":217,"o":6.48,"t":"2026-09-21T09:00:00Z","v":62896,"vw":6.497093},{"c":6.59,"h":6.6,"l":6.46,"n":101,"o":6.5,"t":"2026-09-21T09:15:00Z","v":26702,"vw":6.512465},{"c":6.65,"h":6.67,"l":6.54,"n":118,"o":6.59,"t":"2026-09-21T09:30:00Z","v":39982,"vw":6.575902},{"c":6.53,"h":6.61,"l":6.53,"n":145,"o":6.61,"t":"2026-09-21T09:45:00Z","v":49045,"vw":6.574313},{"c":6.48,"h":6.53,"l":6.47,"n":92,"o":6.53,"t":"2026-09-21T10:00:00Z","v":23196,"vw":6.497067},{"c":6.44,"h":6.5,"l":6.44,"n":95,"o":6.49,"t":"2026-09-21T10:15:00Z","v":35103,"vw":6.464706},{"c":6.4228,"h":6.4403,"l":6.41,"n":28,"o":6.4403,"t":"2026-09-21T10:30:00Z","v":10711,"vw":6.426915},{"c":6.49,"h":6.49,"l":6.41,"n":132,"o":6.45,"t":"2026-09-21T10:45:00Z","v":11382,"vw":6.435733},{"c":6.47,"h":6.4801,"l":6.43,"n":102,"o":6.47,"t":"2026-09-21T11:00:00Z","v":8327,"vw":6.459595},{"c":6.48,"h":6.5,"l":6.46,"n":104,"o":6.47,"t":"2026-09-21T11:15:00Z","v":23158,"vw":6.480966},{"c":6.56,"h":6.6,"l":6.48,"n":206,"o":6.5,"t":"2026-09-21T11:30:00Z","v":87914,"vw":6.566355},{"c":6.58,"h":6.59,"l":6.57,"n":85,"o":6.57,"t":"2026-09-21T11:45:00Z","v":25840,"vw":6.586001},{"c":6.5,"h":6.58,"l":6.4519,"n":752,"o":6.57,"t":"2026-09-21T12:00:00Z","v":82934,"vw":6.501369},{"c":6.5,"h":6.5,"l":6.48,"n":156,"o":6.5,"t":"2026-09-21T12:15:00Z","v":23046,"vw":6.49324},{"c":6.48,"h":6.5,"l":6.48,"n":111,"o":6.5,"t":"2026-09-21T12:30:00Z","v":31904,"vw":6.489735},{"c":6.5,"h":6.5,"l":6.47,"n":16,"o":6.48,"t":"2026-09-21T12:45:00Z","v":2975,"vw":6.482503},{"c":6.49,"h":6.5,"l":6.46,"n":87,"o":6.4999,"t":"2026-09-21T13:00:00Z","v":16426,"vw":6.492822},{"c":6.42,"h":6.4997,"l":6.4,"n":281,"o":6.48,"t":"2026-09-21T13:15:00Z","v":60487,"vw":6.443591},{"c":6.265,"h":6.6,"l":6.22,"n":3065,"o":6.39,"t":"2026-09-21T13:30:00Z","v":619116,"vw":6.416577},{"c":6.3999,"h":6.47,"l":6.265,"n":1565,"o":6.265,"t":"2026-09-21T13:45:00Z","v":249765,"vw":6.40176},{"c":6.555,"h":6.56,"l":6.365,"n":637,"o":6.38,"t":"2026-09-21T14:00:00Z","v":83510,"vw":6.487787},{"c":6.705,"h":6.74,"l":6.53,"n":1090,"o":6.5699,"t":"2026-09-21T14:15:00Z","v":142925,"vw":6.64659},{"c":6.6632,"h":6.79,"l":6.6632,"n":1061,"o":6.7,"t":"2026-09-21T14:30:00Z","v":189503,"vw":6.72085},{"c":6.705,"h":6.83,"l":6.65,"n":1242,"o":6.66,"t":"2026-09-21T14:45:00Z","v":159577,"vw":6.745646},{"c":6.7601,"h":6.7816,"l":6.68,"n":417,"o":6.7,"t":"2026-09-21T15:00:00Z","v":55605,"vw":6.729701},{"c":6.77,"h":6.83,"l":6.73,"n":481,"o":6.76,"t":"2026-09-21T15:15:00Z","v":71276,"vw":6.771298},{"c":6.72,"h":6.78,"l":6.67,"n":660,"o":6.76,"t":"2026-09-21T15:30:00Z","v":100016,"vw":6.716329},{"c":6.78,"h":6.7999,"l":6.712,"n":325,"o":6.725,"t":"2026-09-21T15:45:00Z","v":45739,"vw":6.755465},{"c":6.8199,"h":6.85,"l":6.76,"n":391,"o":6.785,"t":"2026-09-21T16:00:00Z","v":71185,"vw":6.800692},{"c":6.83,"h":6.94,"l":6.8199,"n":774,"o":6.82,"t":"2026-09-21T16:15:00Z","v":131405,"vw":6.879348},{"c":6.718,"h":6.8689,"l":6.7,"n":359,"o":6.84,"t":"2026-09-21T16:30:00Z","v":53115,"vw":6.781877},{"c":6.7305,"h":6.7999,"l":6.7102,"n":234,"o":6.7213,"t":"2026-09-21T16:45:00Z","v":21838,"vw":6.74762},{"c":6.7301,"h":6.76,"l":6.72,"n":281,"o":6.72,"t":"2026-09-21T17:00:00Z","v":32247,"vw":6.738129},{"c":6.635,"h":6.76,"l":6.62,"n":574,"o":6.7399,"t":"2026-09-21T17:15:00Z","v":75000,"vw":6.684251},{"c":6.62,"h":6.64,"l":6.57,"n":385,"o":6.62,"t":"2026-09-21T17:30:00Z","v":45923,"vw":6.606495},{"c":6.6,"h":6.63,"l":6.575,"n":313,"o":6.61,"t":"2026-09-21T17:45:00Z","v":48231,"vw":6.601585},{"c":6.65,"h":6.66,"l":6.5806,"n":298,"o":6.6,"t":"2026-09-21T18:00:00Z","v":38894,"vw":6.628065},{"c":6.6491,"h":6.65,"l":6.62,"n":197,"o":6.64,"t":"2026-09-21T18:15:00Z","v":35063,"vw":6.635567},{"c":6.675,"h":6.675,"l":6.61,"n":247,"o":6.64,"t":"2026-09-21T18:30:00Z","v":23050,"vw":6.6495},{"c":6.6681,"h":6.7,"l":6.6681,"n":186,"o":6.675,"t":"2026-09-21T18:45:00Z","v":18777,"vw":6.6797},{"c":6.635,"h":6.68,"l":6.6101,"n":240,"o":6.67,"t":"2026-09-21T19:00:00Z","v":29177,"vw":6.655066},{"c":6.62,"h":6.64,"l":6.59,"n":164,"o":6.63,"t":"2026-09-21T19:15:00Z","v":15095,"vw":6.616589},{"c":6.65,"h":6.67,"l":6.61,"n":397,"o":6.62,"t":"2026-09-21T19:30:00Z","v":42035,"vw":6.632503},{"c":6.57,"h":6.6595,"l":6.53,"n":1211,"o":6.6595,"t":"2026-09-21T19:45:00Z","v":207273,"vw":6.578802},{"c":6.555,"h":6.57,"l":6.555,"n":14,"o":6.57,"t":"2026-09-21T20:00:00Z","v":52761,"vw":6.569858},{"c":6.58,"h":6.58,"l":6.57,"n":8,"o":6.57,"t":"2026-09-21T20:15:00Z","v":1547,"vw":6.571489},{"c":6.58,"h":6.62,"l":6.58,"n":36,"o":6.6,"t":"2026-09-21T20:30:00Z","v":7305,"vw":6.605867},{"c":6.5799,"h":6.5799,"l":6.5799,"n":3,"o":6.5799,"t":"2026-09-21T21:00:00Z","v":200,"vw":6.5799},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-09-21T21:15:00Z","v":200,"vw":6.59},{"c":6.63,"h":6.64,"l":6.62,"n":7,"o":6.62,"t":"2026-09-21T21:30:00Z","v":1100,"vw":6.633544},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-21T21:45:00Z","v":100,"vw":6.63},{"c":6.59,"h":6.6,"l":6.56,"n":8,"o":6.6,"t":"2026-09-21T22:00:00Z","v":709,"vw":6.582857},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-21T22:15:00Z","v":100,"vw":6.62},{"c":6.59,"h":6.6,"l":6.58,"n":5,"o":6.58,"t":"2026-09-21T22:30:00Z","v":575,"vw":6.590908},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-21T22:45:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-09-21T23:00:00Z","v":550,"vw":6.6},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-09-21T23:15:00Z","v":500,"vw":6.64},{"c":6.66,"h":6.66,"l":6.64,"n":2,"o":6.64,"t":"2026-09-21T23:30:00Z","v":2523,"vw":6.645945},{"c":6.66,"h":6.69,"l":6.6505,"n":5,"o":6.67,"t":"2026-09-21T23:45:00Z","v":3280,"vw":6.669024},{"c":6.34,"h":6.34,"l":6.18,"n":177,"o":6.2312,"t":"2026-09-22T08:00:00Z","v":25427,"vw":6.23814},{"c":6.38,"h":6.38,"l":6.35,"n":38,"o":6.37,"t":"2026-09-22T08:15:00Z","v":7258,"vw":6.36656},{"c":6.3501,"h":6.37,"l":6.31,"n":21,"o":6.36,"t":"2026-09-22T08:30:00Z","v":4058,"vw":6.340713},{"c":6.4,"h":6.4,"l":6.38,"n":17,"o":6.39,"t":"2026-09-22T08:45:00Z","v":4162,"vw":6.387722},{"c":6.4,"h":6.42,"l":6.35,"n":42,"o":6.42,"t":"2026-09-22T09:00:00Z","v":4694,"vw":6.378453},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-22T09:15:00Z","v":300,"vw":6.4},{"c":6.36,"h":6.37,"l":6.36,"n":5,"o":6.36,"t":"2026-09-22T09:30:00Z","v":1050,"vw":6.360978},{"c":6.36,"h":6.38,"l":6.36,"n":8,"o":6.37,"t":"2026-09-22T09:45:00Z","v":964,"vw":6.365308},{"c":6.33,"h":6.39,"l":6.33,"n":43,"o":6.37,"t":"2026-09-22T10:00:00Z","v":2771,"vw":6.360541},{"c":6.3,"h":6.34,"l":6.3,"n":47,"o":6.34,"t":"2026-09-22T10:15:00Z","v":5024,"vw":6.327982},{"c":6.3,"h":6.32,"l":6.28,"n":9,"o":6.32,"t":"2026-09-22T10:45:00Z","v":2850,"vw":6.294351},{"c":6.3,"h":6.3192,"l":6.29,"n":30,"o":6.3192,"t":"2026-09-22T11:00:00Z","v":3903,"vw":6.299725},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-22T11:30:00Z","v":900,"vw":6.3},{"c":6.34,"h":6.34,"l":6.3,"n":25,"o":6.3299,"t":"2026-09-22T11:45:00Z","v":3325,"vw":6.323802},{"c":6.31,"h":6.32,"l":6.31,"n":17,"o":6.31,"t":"2026-09-22T12:00:00Z","v":1534,"vw":6.316042},{"c":6.3,"h":6.3,"l":6.3,"n":8,"o":6.3,"t":"2026-09-22T12:15:00Z","v":2051,"vw":6.3},{"c":6.31,"h":6.31,"l":6.3,"n":12,"o":6.31,"t":"2026-09-22T12:30:00Z","v":2422,"vw":6.305712},{"c":6.311,"h":6.311,"l":6.3,"n":7,"o":6.3,"t":"2026-09-22T12:45:00Z","v":1376,"vw":6.304724},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-09-22T13:00:00Z","v":800,"vw":6.35},{"c":6.3,"h":6.35,"l":6.3,"n":51,"o":6.35,"t":"2026-09-22T13:15:00Z","v":3873,"vw":6.310039},{"c":6.1605,"h":6.32,"l":6.0601,"n":1378,"o":6.3,"t":"2026-09-22T13:30:00Z","v":339317,"vw":6.168046},{"c":6.06,"h":6.15,"l":5.99,"n":1309,"o":6.15,"t":"2026-09-22T13:45:00Z","v":389432,"vw":6.063806},{"c":6.01,"h":6.07,"l":5.97,"n":475,"o":6.0434,"t":"2026-09-22T14:00:00Z","v":99838,"vw":6.011353},{"c":6.0299,"h":6.0595,"l":5.98,"n":514,"o":6.02,"t":"2026-09-22T14:15:00Z","v":153384,"vw":6.019672},{"c":6.17,"h":6.2895,"l":6.03,"n":465,"o":6.03,"t":"2026-09-22T14:30:00Z","v":89086,"vw":6.171658},{"c":6.225,"h":6.26,"l":6.1648,"n":374,"o":6.1705,"t":"2026-09-22T14:45:00Z","v":81271,"vw":6.21893},{"c":6.23,"h":6.28,"l":6.21,"n":309,"o":6.22,"t":"2026-09-22T15:00:00Z","v":45164,"vw":6.235101},{"c":6.27,"h":6.29,"l":6.21,"n":377,"o":6.23,"t":"2026-09-22T15:15:00Z","v":75865,"vw":6.230515},{"c":6.25,"h":6.28,"l":6.22,"n":404,"o":6.28,"t":"2026-09-22T15:30:00Z","v":33360,"vw":6.249436},{"c":6.255,"h":6.3,"l":6.23,"n":408,"o":6.25,"t":"2026-09-22T15:45:00Z","v":75709,"vw":6.271619},{"c":6.21,"h":6.27,"l":6.2,"n":151,"o":6.255,"t":"2026-09-22T16:00:00Z","v":19772,"vw":6.229421},{"c":6.25,"h":6.275,"l":6.215,"n":86,"o":6.215,"t":"2026-09-22T16:15:00Z","v":12309,"vw":6.247703},{"c":6.335,"h":6.35,"l":6.26,"n":188,"o":6.26,"t":"2026-09-22T16:30:00Z","v":23042,"vw":6.316441},{"c":6.345,"h":6.3698,"l":6.3226,"n":147,"o":6.33,"t":"2026-09-22T16:45:00Z","v":15326,"vw":6.346181},{"c":6.315,"h":6.3696,"l":6.31,"n":129,"o":6.34,"t":"2026-09-22T17:00:00Z","v":5502,"vw":6.34295},{"c":6.26,"h":6.32,"l":6.245,"n":170,"o":6.32,"t":"2026-09-22T17:15:00Z","v":27941,"vw":6.284912},{"c":6.24,"h":6.26,"l":6.221,"n":144,"o":6.26,"t":"2026-09-22T17:30:00Z","v":26578,"vw":6.241998},{"c":6.235,"h":6.26,"l":6.2,"n":326,"o":6.23,"t":"2026-09-22T17:45:00Z","v":74352,"vw":6.222531},{"c":6.31,"h":6.322,"l":6.22,"n":182,"o":6.235,"t":"2026-09-22T18:00:00Z","v":40140,"vw":6.274092},{"c":6.32,"h":6.34,"l":6.28,"n":220,"o":6.29,"t":"2026-09-22T18:15:00Z","v":18193,"vw":6.316803},{"c":6.33,"h":6.3563,"l":6.29,"n":241,"o":6.31,"t":"2026-09-22T18:30:00Z","v":30456,"vw":6.317075},{"c":6.38,"h":6.38,"l":6.33,"n":137,"o":6.33,"t":"2026-09-22T18:45:00Z","v":17035,"vw":6.352186},{"c":6.3602,"h":6.39,"l":6.36,"n":475,"o":6.37,"t":"2026-09-22T19:00:00Z","v":33025,"vw":6.372574},{"c":6.395,"h":6.41,"l":6.3613,"n":436,"o":6.37,"t":"2026-09-22T19:15:00Z","v":27041,"vw":6.390534},{"c":6.3743,"h":6.41,"l":6.36,"n":397,"o":6.395,"t":"2026-09-22T19:30:00Z","v":40248,"vw":6.383376},{"c":6.33,"h":6.39,"l":6.3,"n":1021,"o":6.37,"t":"2026-09-22T19:45:00Z","v":117137,"vw":6.339261},{"c":6.34,"h":6.34,"l":6.34,"n":4,"o":6.34,"t":"2026-09-22T20:00:00Z","v":49816,"vw":6.34},{"c":6.36,"h":6.36,"l":6.34,"n":2,"o":6.34,"t":"2026-09-22T20:30:00Z","v":500,"vw":6.344},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-09-22T21:45:00Z","v":400,"vw":6.35},{"c":6.35,"h":6.36,"l":6.29,"n":20,"o":6.35,"t":"2026-09-22T22:15:00Z","v":7606,"vw":6.34782},{"c":6.36,"h":6.36,"l":6.35,"n":4,"o":6.35,"t":"2026-09-22T22:30:00Z","v":3106,"vw":6.35322},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-22T22:45:00Z","v":800,"vw":6.36},{"c":6.3597,"h":6.3597,"l":6.33,"n":20,"o":6.33,"t":"2026-09-22T23:00:00Z","v":1211,"vw":6.3399},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-09-22T23:15:00Z","v":2281,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-09-22T23:30:00Z","v":151,"vw":6.36},{"c":6.4,"h":6.4,"l":6.36,"n":24,"o":6.37,"t":"2026-09-22T23:45:00Z","v":2762,"vw":6.38411},{"c":6.36,"h":6.55,"l":6.29,"n":133,"o":6.35,"t":"2026-09-23T08:00:00Z","v":24146,"vw":6.422879},{"c":6.34,"h":6.38,"l":6.34,"n":24,"o":6.37,"t":"2026-09-23T08:15:00Z","v":4729,"vw":6.367312},{"c":6.2837,"h":6.33,"l":6.2837,"n":10,"o":6.33,"t":"2026-09-23T08:45:00Z","v":1960,"vw":6.301506},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-23T09:00:00Z","v":100,"vw":6.3},{"c":6.31,"h":6.35,"l":6.31,"n":9,"o":6.33,"t":"2026-09-23T09:45:00Z","v":4471,"vw":6.344512},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-09-23T10:00:00Z","v":100,"vw":6.32},{"c":6.342,"h":6.36,"l":6.3145,"n":5,"o":6.36,"t":"2026-09-23T11:00:00Z","v":1255,"vw":6.32932},{"c":6.33,"h":6.33,"l":6.28,"n":41,"o":6.33,"t":"2026-09-23T11:15:00Z","v":8617,"vw":6.314927},{"c":6.29,"h":6.3,"l":6.26,"n":38,"o":6.27,"t":"2026-09-23T11:30:00Z","v":12441,"vw":6.275629},{"c":6.28,"h":6.28,"l":6.27,"n":3,"o":6.27,"t":"2026-09-23T11:45:00Z","v":350,"vw":6.275},{"c":6.27,"h":6.33,"l":6.27,"n":10,"o":6.32,"t":"2026-09-23T12:00:00Z","v":698,"vw":6.301785},{"c":6.29,"h":6.2946,"l":6.28,"n":10,"o":6.2946,"t":"2026-09-23T12:30:00Z","v":1353,"vw":6.289509},{"c":6.28,"h":6.28,"l":6.27,"n":16,"o":6.28,"t":"2026-09-23T13:00:00Z","v":905,"vw":6.278462},{"c":6.2911,"h":6.2911,"l":6.2777,"n":3,"o":6.2777,"t":"2026-09-23T13:15:00Z","v":1600,"vw":6.27995},{"c":6.28,"h":6.31,"l":6.24,"n":265,"o":6.29,"t":"2026-09-23T13:30:00Z","v":26983,"vw":6.27732},{"c":6.2399,"h":6.3037,"l":6.23,"n":266,"o":6.28,"t":"2026-09-23T13:45:00Z","v":31091,"vw":6.259088},{"c":6.125,"h":6.25,"l":6.07,"n":516,"o":6.2314,"t":"2026-09-23T14:00:00Z","v":66948,"vw":6.175879},{"c":6.1584,"h":6.1584,"l":6.1,"n":254,"o":6.13,"t":"2026-09-23T14:15:00Z","v":26356,"vw":6.128956},{"c":6.16,"h":6.19,"l":6.1005,"n":325,"o":6.14,"t":"2026-09-23T14:30:00Z","v":34354,"vw":6.161863},{"c":6.175,"h":6.2,"l":6.13,"n":143,"o":6.15,"t":"2026-09-23T14:45:00Z","v":31915,"vw":6.159309},{"c":6.135,"h":6.19,"l":6.12,"n":184,"o":6.19,"t":"2026-09-23T15:00:00Z","v":28680,"vw":6.13782},{"c":6.075,"h":6.14,"l":6.07,"n":146,"o":6.14,"t":"2026-09-23T15:15:00Z","v":22348,"vw":6.104411},{"c":6.03,"h":6.08,"l":6.022,"n":141,"o":6.08,"t":"2026-09-23T15:30:00Z","v":33028,"vw":6.052708},{"c":6.025,"h":6.03,"l":5.965,"n":461,"o":6.02,"t":"2026-09-23T15:45:00Z","v":251765,"vw":5.989852},{"c":6.035,"h":6.0576,"l":5.98,"n":241,"o":6.0429,"t":"2026-09-23T16:00:00Z","v":35839,"vw":6.024768},{"c":5.9607,"h":6.05,"l":5.95,"n":355,"o":6.035,"t":"2026-09-23T16:15:00Z","v":33434,"vw":5.982392},{"c":5.9473,"h":5.99,"l":5.9473,"n":154,"o":5.96,"t":"2026-09-23T16:30:00Z","v":21694,"vw":5.958051},{"c":5.952,"h":5.96,"l":5.94,"n":84,"o":5.9563,"t":"2026-09-23T16:45:00Z","v":5408,"vw":5.951709},{"c":5.9476,"h":5.995,"l":5.93,"n":143,"o":5.96,"t":"2026-09-23T17:00:00Z","v":16286,"vw":5.953885},{"c":5.965,"h":5.98,"l":5.95,"n":150,"o":5.95,"t":"2026-09-23T17:15:00Z","v":15434,"vw":5.960693},{"c":5.96,"h":5.9699,"l":5.94,"n":192,"o":5.96,"t":"2026-09-23T17:30:00Z","v":19757,"vw":5.950009},{"c":5.97,"h":5.97,"l":5.95,"n":128,"o":5.97,"t":"2026-09-23T17:45:00Z","v":12142,"vw":5.957609},{"c":5.94,"h":5.96,"l":5.94,"n":86,"o":5.96,"t":"2026-09-23T18:00:00Z","v":5842,"vw":5.949034},{"c":5.935,"h":5.955,"l":5.93,"n":87,"o":5.94,"t":"2026-09-23T18:15:00Z","v":8670,"vw":5.941173},{"c":5.935,"h":5.9587,"l":5.93,"n":134,"o":5.93,"t":"2026-09-23T18:30:00Z","v":16216,"vw":5.944918},{"c":5.9895,"h":5.9895,"l":5.94,"n":98,"o":5.94,"t":"2026-09-23T18:45:00Z","v":7063,"vw":5.977112},{"c":6.0295,"h":6.0295,"l":5.98,"n":181,"o":5.98,"t":"2026-09-23T19:00:00Z","v":18569,"vw":6.006484},{"c":6.05,"h":6.065,"l":6.03,"n":92,"o":6.03,"t":"2026-09-23T19:15:00Z","v":5034,"vw":6.05039},{"c":6.13,"h":6.13,"l":6.06,"n":619,"o":6.06,"t":"2026-09-23T19:30:00Z","v":53444,"vw":6.106471},{"c":6.09,"h":6.15,"l":6.08,"n":923,"o":6.13,"t":"2026-09-23T19:45:00Z","v":92904,"vw":6.111873},{"c":6.11,"h":6.11,"l":6.11,"n":5,"o":6.11,"t":"2026-09-23T20:00:00Z","v":22466,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-23T20:30:00Z","v":160,"vw":6.11},{"c":6.06,"h":6.0899,"l":6.06,"n":4,"o":6.0899,"t":"2026-09-23T21:00:00Z","v":253,"vw":6.076611},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-23T22:15:00Z","v":300,"vw":6.03},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-09-23T23:30:00Z","v":158,"vw":6.06},{"c":6.15,"h":6.15,"l":6.04,"n":72,"o":6.06,"t":"2026-09-24T08:00:00Z","v":7347,"vw":6.088325},{"c":6.1,"h":6.1776,"l":6.1,"n":14,"o":6.1776,"t":"2026-09-24T08:15:00Z","v":4042,"vw":6.146018},{"c":6.1,"h":6.1,"l":6.1,"n":19,"o":6.1,"t":"2026-09-24T08:30:00Z","v":1908,"vw":6.1},{"c":6.05,"h":6.06,"l":6.05,"n":57,"o":6.06,"t":"2026-09-24T08:45:00Z","v":5459,"vw":6.057244},{"c":5.96,"h":5.96,"l":5.95,"n":18,"o":5.9526,"t":"2026-09-24T09:00:00Z","v":6337,"vw":5.958792},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-09-24T09:15:00Z","v":416,"vw":5.93},{"c":5.93,"h":5.95,"l":5.9,"n":28,"o":5.9312,"t":"2026-09-24T09:30:00Z","v":4064,"vw":5.927823},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-09-24T09:45:00Z","v":2201,"vw":5.93},{"c":5.94,"h":5.95,"l":5.94,"n":5,"o":5.95,"t":"2026-09-24T10:00:00Z","v":650,"vw":5.948333},{"c":5.96,"h":5.96,"l":5.95,"n":23,"o":5.96,"t":"2026-09-24T10:15:00Z","v":1206,"vw":5.958182},{"c":5.96,"h":5.96,"l":5.94,"n":4,"o":5.94,"t":"2026-09-24T10:30:00Z","v":965,"vw":5.948889},{"c":5.98,"h":5.99,"l":5.98,"n":19,"o":5.99,"t":"2026-09-24T10:45:00Z","v":2900,"vw":5.984074},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-09-24T11:00:00Z","v":755,"vw":5.97},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-09-24T11:15:00Z","v":400,"vw":5.99},{"c":6,"h":6,"l":5.95,"n":48,"o":5.99,"t":"2026-09-24T11:30:00Z","v":12419,"vw":5.997189},{"c":5.98,"h":6,"l":5.98,"n":34,"o":6,"t":"2026-09-24T11:45:00Z","v":8689,"vw":5.998964},{"c":6,"h":6,"l":5.98,"n":4,"o":5.98,"t":"2026-09-24T12:00:00Z","v":1630,"vw":5.99375},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-24T12:30:00Z","v":400,"vw":5.98},{"c":5.9954,"h":5.9954,"l":5.97,"n":11,"o":5.97,"t":"2026-09-24T12:45:00Z","v":1616,"vw":5.978714},{"c":5.98,"h":6,"l":5.98,"n":103,"o":6,"t":"2026-09-24T13:00:00Z","v":9056,"vw":5.986286},{"c":6.02,"h":6.02,"l":6.01,"n":5,"o":6.01,"t":"2026-09-24T13:15:00Z","v":883,"vw":6.013523},{"c":6.04,"h":6.09,"l":5.98,"n":270,"o":6.01,"t":"2026-09-24T13:30:00Z","v":38291,"vw":6.039954},{"c":6.01,"h":6.04,"l":5.97,"n":201,"o":6.02,"t":"2026-09-24T13:45:00Z","v":48683,"vw":6.004964},{"c":6.075,"h":6.075,"l":5.99,"n":174,"o":6,"t":"2026-09-24T14:00:00Z","v":14243,"vw":6.026439},{"c":6.11,"h":6.12,"l":6.065,"n":240,"o":6.065,"t":"2026-09-24T14:15:00Z","v":22055,"vw":6.087467},{"c":6.05,"h":6.1309,"l":6.05,"n":302,"o":6.11,"t":"2026-09-24T14:30:00Z","v":27843,"vw":6.102578},{"c":6,"h":6.07,"l":6,"n":144,"o":6.0405,"t":"2026-09-24T14:45:00Z","v":20989,"vw":6.012015},{"c":6.05,"h":6.05,"l":5.985,"n":374,"o":6,"t":"2026-09-24T15:00:00Z","v":51112,"vw":6.022698},{"c":6.06,"h":6.07,"l":6.035,"n":141,"o":6.055,"t":"2026-09-24T15:15:00Z","v":18548,"vw":6.051166},{"c":6.085,"h":6.1,"l":6.07,"n":30,"o":6.07,"t":"2026-09-24T15:30:00Z","v":1974,"vw":6.083509},{"c":6.17,"h":6.18,"l":6.0925,"n":318,"o":6.1,"t":"2026-09-24T15:45:00Z","v":38530,"vw":6.152695},{"c":6.19,"h":6.2,"l":6.16,"n":147,"o":6.1675,"t":"2026-09-24T16:00:00Z","v":20517,"vw":6.180315},{"c":6.28,"h":6.29,"l":6.17,"n":667,"o":6.185,"t":"2026-09-24T16:15:00Z","v":130451,"vw":6.226256},{"c":6.33,"h":6.37,"l":6.24,"n":359,"o":6.275,"t":"2026-09-24T16:30:00Z","v":60498,"vw":6.306892},{"c":6.33,"h":6.345,"l":6.3083,"n":137,"o":6.3201,"t":"2026-09-24T16:45:00Z","v":13240,"vw":6.323252},{"c":6.275,"h":6.34,"l":6.25,"n":326,"o":6.33,"t":"2026-09-24T17:00:00Z","v":51007,"vw":6.299146},{"c":6.28,"h":6.2904,"l":6.26,"n":136,"o":6.275,"t":"2026-09-24T17:15:00Z","v":15694,"vw":6.269255},{"c":6.25,"h":6.3,"l":6.25,"n":125,"o":6.2799,"t":"2026-09-24T17:30:00Z","v":8897,"vw":6.276759},{"c":6.23,"h":6.25,"l":6.22,"n":91,"o":6.25,"t":"2026-09-24T17:45:00Z","v":15380,"vw":6.244291},{"c":6.22,"h":6.23,"l":6.195,"n":175,"o":6.22,"t":"2026-09-24T18:00:00Z","v":15802,"vw":6.210224},{"c":6.26,"h":6.26,"l":6.21,"n":121,"o":6.22,"t":"2026-09-24T18:15:00Z","v":9036,"vw":6.233861},{"c":6.25,"h":6.27,"l":6.23,"n":57,"o":6.23,"t":"2026-09-24T18:30:00Z","v":3665,"vw":6.242148},{"c":6.255,"h":6.26,"l":6.24,"n":104,"o":6.26,"t":"2026-09-24T18:45:00Z","v":9725,"vw":6.247251},{"c":6.215,"h":6.255,"l":6.21,"n":127,"o":6.255,"t":"2026-09-24T19:00:00Z","v":8747,"vw":6.229119},{"c":6.225,"h":6.23,"l":6.2052,"n":85,"o":6.215,"t":"2026-09-24T19:15:00Z","v":6498,"vw":6.215373},{"c":6.25,"h":6.25,"l":6.22,"n":268,"o":6.22,"t":"2026-09-24T19:30:00Z","v":19463,"vw":6.236533},{"c":6.27,"h":6.29,"l":6.25,"n":635,"o":6.25,"t":"2026-09-24T19:45:00Z","v":44130,"vw":6.274122},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-09-24T20:00:00Z","v":23015,"vw":6.26},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-09-24T20:30:00Z","v":1078,"vw":6.26},{"c":6.19,"h":6.26,"l":6.19,"n":15,"o":6.23,"t":"2026-09-24T20:45:00Z","v":2337,"vw":6.210901},{"c":6.23,"h":6.23,"l":6.1856,"n":24,"o":6.1856,"t":"2026-09-24T23:00:00Z","v":2026,"vw":6.221575},{"c":6.258,"h":6.258,"l":6.258,"n":4,"o":6.258,"t":"2026-09-24T23:30:00Z","v":504,"vw":6.258},{"c":6.2,"h":6.21,"l":6.17,"n":19,"o":6.2,"t":"2026-09-25T08:00:00Z","v":2194,"vw":6.19},{"c":6.22,"h":6.27,"l":6.22,"n":9,"o":6.23,"t":"2026-09-25T08:15:00Z","v":969,"vw":6.249495},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-09-25T09:15:00Z","v":593,"vw":6.29},{"c":6.33,"h":6.33,"l":6.3,"n":5,"o":6.3,"t":"2026-09-25T09:30:00Z","v":1077,"vw":6.309},{"c":6.2703,"h":6.2703,"l":6.2703,"n":1,"o":6.2703,"t":"2026-09-25T10:45:00Z","v":182,"vw":6.2703},{"c":6.36,"h":6.36,"l":6.36,"n":3,"o":6.36,"t":"2026-09-25T11:15:00Z","v":1100,"vw":6.36},{"c":6.3597,"h":6.3597,"l":6.3597,"n":2,"o":6.3597,"t":"2026-09-25T11:30:00Z","v":3079,"vw":6.3597},{"c":6.3,"h":6.32,"l":6.3,"n":6,"o":6.32,"t":"2026-09-25T11:45:00Z","v":426,"vw":6.313333},{"c":6.31,"h":6.31,"l":6.31,"n":8,"o":6.31,"t":"2026-09-25T12:00:00Z","v":991,"vw":6.31},{"c":6.31,"h":6.31,"l":6.3,"n":4,"o":6.3,"t":"2026-09-25T12:15:00Z","v":400,"vw":6.305},{"c":6.34,"h":6.36,"l":6.33,"n":21,"o":6.35,"t":"2026-09-25T12:30:00Z","v":2592,"vw":6.345869},{"c":6.34,"h":6.34,"l":6.32,"n":5,"o":6.32,"t":"2026-09-25T12:45:00Z","v":4135,"vw":6.338356},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-09-25T13:00:00Z","v":500,"vw":6.33},{"c":6.33,"h":6.33,"l":6.32,"n":8,"o":6.32,"t":"2026-09-25T13:15:00Z","v":758,"vw":6.328571},{"c":6.27,"h":6.33,"l":6.24,"n":351,"o":6.29,"t":"2026-09-25T13:30:00Z","v":66005,"vw":6.293061},{"c":6.14,"h":6.26,"l":6.12,"n":469,"o":6.26,"t":"2026-09-25T13:45:00Z","v":213742,"vw":6.157765},{"c":6.09,"h":6.14,"l":6.0491,"n":230,"o":6.14,"t":"2026-09-25T14:00:00Z","v":49885,"vw":6.066983},{"c":6.09,"h":6.14,"l":6.07,"n":91,"o":6.085,"t":"2026-09-25T14:15:00Z","v":10797,"vw":6.102772},{"c":6.1,"h":6.15,"l":6.0976,"n":87,"o":6.0994,"t":"2026-09-25T14:30:00Z","v":12632,"vw":6.117582},{"c":6.12,"h":6.13,"l":6.075,"n":135,"o":6.08,"t":"2026-09-25T14:45:00Z","v":9657,"vw":6.093831},{"c":6.152,"h":6.152,"l":6.13,"n":84,"o":6.13,"t":"2026-09-25T15:00:00Z","v":10660,"vw":6.144274},{"c":6.11,"h":6.155,"l":6.11,"n":90,"o":6.155,"t":"2026-09-25T15:15:00Z","v":7744,"vw":6.128903},{"c":6.05,"h":6.12,"l":6.05,"n":114,"o":6.12,"t":"2026-09-25T15:30:00Z","v":12340,"vw":6.080797},{"c":6.1,"h":6.1,"l":6.05,"n":98,"o":6.05,"t":"2026-09-25T15:45:00Z","v":7119,"vw":6.072433},{"c":6.13,"h":6.14,"l":6.105,"n":61,"o":6.105,"t":"2026-09-25T16:00:00Z","v":5347,"vw":6.129415},{"c":6.095,"h":6.13,"l":6.07,"n":138,"o":6.12,"t":"2026-09-25T16:15:00Z","v":13852,"vw":6.092389},{"c":6.1095,"h":6.11,"l":6.07,"n":139,"o":6.09,"t":"2026-09-25T16:30:00Z","v":11391,"vw":6.089176},{"c":6.08,"h":6.1095,"l":6.08,"n":52,"o":6.1,"t":"2026-09-25T16:45:00Z","v":4210,"vw":6.097047},{"c":6.11,"h":6.11,"l":6.08,"n":77,"o":6.08,"t":"2026-09-25T17:00:00Z","v":9153,"vw":6.094054},{"c":6.09,"h":6.1299,"l":6.09,"n":98,"o":6.11,"t":"2026-09-25T17:15:00Z","v":8838,"vw":6.111652},{"c":6.11,"h":6.12,"l":6.07,"n":117,"o":6.085,"t":"2026-09-25T17:30:00Z","v":15857,"vw":6.094536},{"c":6.1,"h":6.115,"l":6.08,"n":149,"o":6.105,"t":"2026-09-25T17:45:00Z","v":19661,"vw":6.095125},{"c":6.135,"h":6.14,"l":6.09,"n":97,"o":6.1,"t":"2026-09-25T18:00:00Z","v":7590,"vw":6.105874},{"c":6.11,"h":6.14,"l":6.11,"n":72,"o":6.135,"t":"2026-09-25T18:15:00Z","v":4683,"vw":6.124984},{"c":6.11,"h":6.13,"l":6.11,"n":57,"o":6.12,"t":"2026-09-25T18:30:00Z","v":2720,"vw":6.122885},{"c":6.12,"h":6.135,"l":6.12,"n":69,"o":6.12,"t":"2026-09-25T18:45:00Z","v":5374,"vw":6.125526},{"c":6.14,"h":6.14,"l":6.12,"n":86,"o":6.14,"t":"2026-09-25T19:00:00Z","v":5687,"vw":6.130666},{"c":6.12,"h":6.14,"l":6.12,"n":51,"o":6.14,"t":"2026-09-25T19:15:00Z","v":3906,"vw":6.127536},{"c":6.13,"h":6.145,"l":6.125,"n":258,"o":6.125,"t":"2026-09-25T19:30:00Z","v":21629,"vw":6.134538},{"c":6.1,"h":6.135,"l":6.04,"n":1115,"o":6.13,"t":"2026-09-25T19:45:00Z","v":108208,"vw":6.085631},{"c":6.08,"h":6.11,"l":6.08,"n":35,"o":6.11,"t":"2026-09-25T20:00:00Z","v":27219,"vw":6.099048},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-25T20:30:00Z","v":324,"vw":6.11},{"c":6.08,"h":6.1,"l":6.08,"n":8,"o":6.1,"t":"2026-09-25T21:15:00Z","v":2297,"vw":6.087715},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-25T22:30:00Z","v":2000,"vw":6.12},{"c":6.13,"h":6.14,"l":6.12,"n":23,"o":6.13,"t":"2026-09-25T22:45:00Z","v":1226,"vw":6.125},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-25T23:15:00Z","v":200,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-09-25T23:30:00Z","v":204,"vw":6.12},{"c":6.1001,"h":6.1001,"l":6.1001,"n":1,"o":6.1001,"t":"2026-09-25T23:45:00Z","v":300,"vw":6.1001},{"c":5.85,"h":5.92,"l":5.8,"n":246,"o":5.9,"t":"2026-09-28T08:00:00Z","v":50535,"vw":5.863872},{"c":5.83,"h":5.87,"l":5.81,"n":49,"o":5.87,"t":"2026-09-28T08:15:00Z","v":4518,"vw":5.82912},{"c":5.84,"h":5.84,"l":5.84,"n":6,"o":5.84,"t":"2026-09-28T08:30:00Z","v":403,"vw":5.84},{"c":5.84,"h":5.84,"l":5.8,"n":16,"o":5.82,"t":"2026-09-28T08:45:00Z","v":1283,"vw":5.81404},{"c":5.82,"h":5.84,"l":5.81,"n":42,"o":5.83,"t":"2026-09-28T09:15:00Z","v":2149,"vw":5.819994},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-09-28T09:30:00Z","v":536,"vw":5.8},{"c":5.8,"h":5.805,"l":5.8,"n":16,"o":5.8,"t":"2026-09-28T09:45:00Z","v":3806,"vw":5.800147},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-28T10:15:00Z","v":581,"vw":5.8},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-09-28T10:45:00Z","v":357,"vw":5.81},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-28T11:00:00Z","v":9953,"vw":5.82},{"c":5.831,"h":5.831,"l":5.831,"n":3,"o":5.831,"t":"2026-09-28T11:30:00Z","v":180,"vw":5.831},{"c":5.85,"h":5.87,"l":5.84,"n":7,"o":5.87,"t":"2026-09-28T11:45:00Z","v":11100,"vw":5.860631},{"c":5.9,"h":5.9,"l":5.85,"n":21,"o":5.85,"t":"2026-09-28T12:00:00Z","v":521,"vw":5.879778},{"c":5.89,"h":5.89,"l":5.89,"n":26,"o":5.89,"t":"2026-09-28T12:15:00Z","v":1140,"vw":5.89},{"c":5.893,"h":5.9,"l":5.893,"n":2,"o":5.9,"t":"2026-09-28T12:45:00Z","v":400,"vw":5.8965},{"c":5.89,"h":5.89,"l":5.8746,"n":17,"o":5.8746,"t":"2026-09-28T13:15:00Z","v":12672,"vw":5.878019},{"c":5.95,"h":5.965,"l":5.9,"n":348,"o":5.9,"t":"2026-09-28T13:30:00Z","v":57705,"vw":5.925688},{"c":5.94,"h":5.94,"l":5.89,"n":154,"o":5.94,"t":"2026-09-28T13:45:00Z","v":59434,"vw":5.904212},{"c":5.87,"h":5.94,"l":5.86,"n":194,"o":5.9275,"t":"2026-09-28T14:00:00Z","v":45045,"vw":5.887461},{"c":5.78,"h":5.8505,"l":5.78,"n":411,"o":5.8505,"t":"2026-09-28T14:15:00Z","v":67528,"vw":5.817408},{"c":5.72,"h":5.79,"l":5.71,"n":422,"o":5.77,"t":"2026-09-28T14:30:00Z","v":105443,"vw":5.746412},{"c":5.68,"h":5.72,"l":5.64,"n":291,"o":5.7105,"t":"2026-09-28T14:45:00Z","v":37421,"vw":5.67757},{"c":5.668,"h":5.71,"l":5.668,"n":139,"o":5.69,"t":"2026-09-28T15:00:00Z","v":12978,"vw":5.682222},{"c":5.64,"h":5.67,"l":5.6305,"n":193,"o":5.66,"t":"2026-09-28T15:15:00Z","v":26362,"vw":5.65357},{"c":5.6,"h":5.6395,"l":5.6,"n":139,"o":5.63,"t":"2026-09-28T15:30:00Z","v":25492,"vw":5.617255},{"c":5.625,"h":5.63,"l":5.565,"n":493,"o":5.61,"t":"2026-09-28T15:45:00Z","v":78705,"vw":5.586969},{"c":5.56,"h":5.63,"l":5.55,"n":230,"o":5.63,"t":"2026-09-28T16:00:00Z","v":31420,"vw":5.577549},{"c":5.7,"h":5.7158,"l":5.56,"n":321,"o":5.56,"t":"2026-09-28T16:15:00Z","v":44963,"vw":5.651893},{"c":5.65,"h":5.72,"l":5.63,"n":222,"o":5.71,"t":"2026-09-28T16:30:00Z","v":16065,"vw":5.687565},{"c":5.67,"h":5.68,"l":5.66,"n":110,"o":5.66,"t":"2026-09-28T16:45:00Z","v":8482,"vw":5.667627},{"c":5.74,"h":5.74,"l":5.6375,"n":287,"o":5.67,"t":"2026-09-28T17:00:00Z","v":38366,"vw":5.666029},{"c":5.74,"h":5.77,"l":5.71,"n":208,"o":5.73,"t":"2026-09-28T17:15:00Z","v":30161,"vw":5.749274},{"c":5.75,"h":5.76,"l":5.74,"n":59,"o":5.75,"t":"2026-09-28T17:30:00Z","v":3609,"vw":5.750336},{"c":5.74,"h":5.76,"l":5.72,"n":80,"o":5.75,"t":"2026-09-28T17:45:00Z","v":4829,"vw":5.731868},{"c":5.74,"h":5.76,"l":5.73,"n":82,"o":5.75,"t":"2026-09-28T18:00:00Z","v":7582,"vw":5.742339},{"c":5.72,"h":5.735,"l":5.715,"n":98,"o":5.735,"t":"2026-09-28T18:15:00Z","v":3684,"vw":5.726225},{"c":5.72,"h":5.72,"l":5.71,"n":63,"o":5.72,"t":"2026-09-28T18:30:00Z","v":3763,"vw":5.716016},{"c":5.72,"h":5.74,"l":5.71,"n":170,"o":5.71,"t":"2026-09-28T18:45:00Z","v":10028,"vw":5.721053},{"c":5.67,"h":5.72,"l":5.67,"n":143,"o":5.7,"t":"2026-09-28T19:00:00Z","v":27800,"vw":5.69193},{"c":5.68,"h":5.69,"l":5.66,"n":196,"o":5.67,"t":"2026-09-28T19:15:00Z","v":18344,"vw":5.675495},{"c":5.66,"h":5.69,"l":5.65,"n":397,"o":5.68,"t":"2026-09-28T19:30:00Z","v":25212,"vw":5.665706},{"c":5.63,"h":5.66,"l":5.62,"n":692,"o":5.65,"t":"2026-09-28T19:45:00Z","v":67898,"vw":5.644207},{"c":5.64,"h":5.64,"l":5.63,"n":7,"o":5.63,"t":"2026-09-28T20:00:00Z","v":23428,"vw":5.630046},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-28T20:30:00Z","v":811,"vw":5.63},{"c":5.5626,"h":5.5626,"l":5.5626,"n":1,"o":5.5626,"t":"2026-09-28T21:30:00Z","v":1050,"vw":5.5626},{"c":5.58,"h":5.63,"l":5.58,"n":34,"o":5.63,"t":"2026-09-28T21:45:00Z","v":4068,"vw":5.619393},{"c":5.64,"h":5.68,"l":5.63,"n":11,"o":5.63,"t":"2026-09-28T22:00:00Z","v":1499,"vw":5.656819},{"c":5.63,"h":5.63,"l":5.63,"n":8,"o":5.63,"t":"2026-09-28T22:15:00Z","v":434,"vw":5.63},{"c":5.63,"h":5.63,"l":5.63,"n":7,"o":5.63,"t":"2026-09-28T22:30:00Z","v":305,"vw":5.63},{"c":5.6899,"h":5.78,"l":5.58,"n":41,"o":5.58,"t":"2026-09-29T08:00:00Z","v":8403,"vw":5.675747},{"c":5.71,"h":5.73,"l":5.6895,"n":109,"o":5.6895,"t":"2026-09-29T08:15:00Z","v":6777,"vw":5.707979},{"c":5.67,"h":5.71,"l":5.6,"n":144,"o":5.7091,"t":"2026-09-29T08:30:00Z","v":23200,"vw":5.677933},{"c":5.68,"h":5.72,"l":5.65,"n":69,"o":5.6727,"t":"2026-09-29T08:45:00Z","v":10621,"vw":5.69117},{"c":5.71,"h":5.71,"l":5.68,"n":10,"o":5.68,"t":"2026-09-29T09:00:00Z","v":1771,"vw":5.689614},{"c":5.7,"h":5.7,"l":5.69,"n":3,"o":5.69,"t":"2026-09-29T09:15:00Z","v":300,"vw":5.693333},{"c":5.7,"h":5.7,"l":5.7,"n":14,"o":5.7,"t":"2026-09-29T09:30:00Z","v":1353,"vw":5.7},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-29T09:45:00Z","v":101,"vw":5.71},{"c":5.74,"h":5.76,"l":5.71,"n":19,"o":5.71,"t":"2026-09-29T10:00:00Z","v":10527,"vw":5.748875},{"c":5.7795,"h":5.7795,"l":5.74,"n":17,"o":5.74,"t":"2026-09-29T10:15:00Z","v":10001,"vw":5.753275},{"c":5.75,"h":5.78,"l":5.72,"n":119,"o":5.76,"t":"2026-09-29T10:30:00Z","v":32460,"vw":5.764005},{"c":5.73,"h":5.77,"l":5.73,"n":28,"o":5.77,"t":"2026-09-29T10:45:00Z","v":9579,"vw":5.762047},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-09-29T11:00:00Z","v":1112,"vw":5.76},{"c":5.75,"h":5.77,"l":5.75,"n":9,"o":5.755,"t":"2026-09-29T11:15:00Z","v":375,"vw":5.758333},{"c":5.765,"h":5.765,"l":5.765,"n":1,"o":5.765,"t":"2026-09-29T11:30:00Z","v":100,"vw":5.765},{"c":5.78,"h":5.79,"l":5.77,"n":25,"o":5.79,"t":"2026-09-29T11:45:00Z","v":1493,"vw":5.781596},{"c":5.75,"h":5.79,"l":5.74,"n":25,"o":5.79,"t":"2026-09-29T12:00:00Z","v":1228,"vw":5.751429},{"c":5.77,"h":5.79,"l":5.77,"n":4,"o":5.79,"t":"2026-09-29T12:15:00Z","v":202,"vw":5.78},{"c":6.04,"h":6.09,"l":5.75,"n":172,"o":5.78,"t":"2026-09-29T12:30:00Z","v":40033,"vw":5.891991},{"c":6.0699,"h":6.09,"l":6.0112,"n":141,"o":6.07,"t":"2026-09-29T12:45:00Z","v":55542,"vw":6.057001},{"c":6.02,"h":6.06,"l":6.02,"n":16,"o":6.04,"t":"2026-09-29T13:00:00Z","v":2719,"vw":6.045838},{"c":6.02,"h":6.03,"l":5.91,"n":52,"o":5.995,"t":"2026-09-29T13:15:00Z","v":9244,"vw":5.969215},{"c":6.0393,"h":6.11,"l":5.89,"n":1034,"o":5.89,"t":"2026-09-29T13:30:00Z","v":128963,"vw":6.026155},{"c":6.045,"h":6.07,"l":5.99,"n":379,"o":6.035,"t":"2026-09-29T13:45:00Z","v":45081,"vw":6.041998},{"c":6.025,"h":6.05,"l":6.01,"n":196,"o":6.03,"t":"2026-09-29T14:00:00Z","v":16517,"vw":6.028385},{"c":6.01,"h":6.05,"l":5.9702,"n":336,"o":6.01,"t":"2026-09-29T14:15:00Z","v":35799,"vw":6.00619},{"c":5.9825,"h":6.0178,"l":5.97,"n":84,"o":6.01,"t":"2026-09-29T14:30:00Z","v":7857,"vw":5.994051},{"c":5.972,"h":6.02,"l":5.955,"n":124,"o":5.98,"t":"2026-09-29T14:45:00Z","v":20885,"vw":5.993717},{"c":5.8,"h":5.97,"l":5.8,"n":575,"o":5.97,"t":"2026-09-29T15:00:00Z","v":88163,"vw":5.845404},{"c":5.73,"h":5.83,"l":5.72,"n":208,"o":5.83,"t":"2026-09-29T15:15:00Z","v":25389,"vw":5.771356},{"c":5.775,"h":5.7919,"l":5.73,"n":85,"o":5.73,"t":"2026-09-29T15:30:00Z","v":7526,"vw":5.771388},{"c":5.755,"h":5.79,"l":5.75,"n":162,"o":5.76,"t":"2026-09-29T15:45:00Z","v":9592,"vw":5.772197},{"c":5.76,"h":5.78,"l":5.74,"n":67,"o":5.7424,"t":"2026-09-29T16:00:00Z","v":3013,"vw":5.755592},{"c":5.79,"h":5.82,"l":5.77,"n":80,"o":5.77,"t":"2026-09-29T16:15:00Z","v":10858,"vw":5.796659},{"c":5.78,"h":5.8187,"l":5.78,"n":32,"o":5.79,"t":"2026-09-29T16:30:00Z","v":2560,"vw":5.797682},{"c":5.72,"h":5.78,"l":5.72,"n":126,"o":5.77,"t":"2026-09-29T16:45:00Z","v":6981,"vw":5.752964},{"c":5.72,"h":5.7247,"l":5.71,"n":72,"o":5.7247,"t":"2026-09-29T17:00:00Z","v":4250,"vw":5.717097},{"c":5.74,"h":5.755,"l":5.73,"n":115,"o":5.74,"t":"2026-09-29T17:15:00Z","v":5348,"vw":5.741778},{"c":5.74,"h":5.76,"l":5.73,"n":172,"o":5.745,"t":"2026-09-29T17:30:00Z","v":5329,"vw":5.744194},{"c":5.72,"h":5.75,"l":5.72,"n":46,"o":5.75,"t":"2026-09-29T17:45:00Z","v":2902,"vw":5.736156},{"c":5.7577,"h":5.78,"l":5.74,"n":98,"o":5.74,"t":"2026-09-29T18:00:00Z","v":4353,"vw":5.761218},{"c":5.85,"h":5.88,"l":5.76,"n":251,"o":5.76,"t":"2026-09-29T18:15:00Z","v":22353,"vw":5.844151},{"c":5.8898,"h":5.9,"l":5.83,"n":238,"o":5.85,"t":"2026-09-29T18:30:00Z","v":19406,"vw":5.866044},{"c":5.89,"h":5.89,"l":5.855,"n":269,"o":5.88,"t":"2026-09-29T18:45:00Z","v":23304,"vw":5.869909},{"c":5.86,"h":5.89,"l":5.855,"n":292,"o":5.89,"t":"2026-09-29T19:00:00Z","v":26606,"vw":5.870065},{"c":5.84,"h":5.86,"l":5.84,"n":173,"o":5.855,"t":"2026-09-29T19:15:00Z","v":17413,"vw":5.847701},{"c":5.83,"h":5.845,"l":5.82,"n":275,"o":5.84,"t":"2026-09-29T19:30:00Z","v":21351,"vw":5.835943},{"c":5.88,"h":5.895,"l":5.8301,"n":630,"o":5.85,"t":"2026-09-29T19:45:00Z","v":57898,"vw":5.867428},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-09-29T20:00:00Z","v":34570,"vw":5.87},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-29T20:15:00Z","v":100,"vw":5.88},{"c":5.9,"h":5.9,"l":5.87,"n":8,"o":5.88,"t":"2026-09-29T20:30:00Z","v":1151,"vw":5.877245},{"c":5.92,"h":5.92,"l":5.9054,"n":15,"o":5.9054,"t":"2026-09-29T20:45:00Z","v":2557,"vw":5.91379},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-29T21:15:00Z","v":1500,"vw":5.89},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-09-29T22:00:00Z","v":100,"vw":5.9},{"c":5.9,"h":5.9,"l":5.9,"n":7,"o":5.9,"t":"2026-09-29T22:15:00Z","v":700,"vw":5.9},{"c":5.91,"h":5.91,"l":5.81,"n":23,"o":5.8796,"t":"2026-09-29T22:45:00Z","v":3500,"vw":5.850406},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-09-29T23:00:00Z","v":600,"vw":5.9},{"c":5.84,"h":5.9,"l":5.78,"n":46,"o":5.9,"t":"2026-09-30T08:00:00Z","v":2633,"vw":5.833691},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-09-30T08:15:00Z","v":351,"vw":5.82},{"c":5.79,"h":5.9756,"l":5.79,"n":9,"o":5.9756,"t":"2026-09-30T08:30:00Z","v":2401,"vw":5.868116},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-09-30T09:00:00Z","v":367,"vw":5.97},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-30T09:30:00Z","v":100,"vw":5.85},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-30T09:45:00Z","v":1000,"vw":5.94},{"c":5.87,"h":6.06,"l":5.8681,"n":108,"o":6.05,"t":"2026-09-30T10:00:00Z","v":23388,"vw":5.903781},{"c":5.87,"h":5.8707,"l":5.87,"n":10,"o":5.8707,"t":"2026-09-30T10:15:00Z","v":1425,"vw":5.870307},{"c":5.88,"h":5.88,"l":5.87,"n":8,"o":5.87,"t":"2026-09-30T10:30:00Z","v":800,"vw":5.8775},{"c":5.8812,"h":5.8812,"l":5.8812,"n":1,"o":5.8812,"t":"2026-09-30T10:45:00Z","v":123,"vw":5.8812},{"c":5.86,"h":5.91,"l":5.85,"n":28,"o":5.91,"t":"2026-09-30T11:00:00Z","v":2855,"vw":5.868282},{"c":5.87,"h":5.87,"l":5.85,"n":59,"o":5.87,"t":"2026-09-30T11:15:00Z","v":5556,"vw":5.865727},{"c":5.87,"h":5.88,"l":5.8699,"n":42,"o":5.88,"t":"2026-09-30T11:30:00Z","v":6804,"vw":5.872491},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-09-30T11:45:00Z","v":421,"vw":5.87},{"c":5.87,"h":5.87,"l":5.865,"n":3,"o":5.87,"t":"2026-09-30T12:00:00Z","v":600,"vw":5.869167},{"c":5.86,"h":5.87,"l":5.8599,"n":24,"o":5.87,"t":"2026-09-30T12:15:00Z","v":4280,"vw":5.863239},{"c":6,"h":6.0025,"l":5.785,"n":8,"o":5.88,"t":"2026-09-30T12:30:00Z","v":2704,"vw":5.916667},{"c":5.97,"h":6,"l":5.94,"n":24,"o":6,"t":"2026-09-30T12:45:00Z","v":3719,"vw":5.994791},{"c":6.0395,"h":6.05,"l":5.96,"n":35,"o":5.97,"t":"2026-09-30T13:00:00Z","v":3826,"vw":6.01151},{"c":5.945,"h":6.0328,"l":5.91,"n":392,"o":5.95,"t":"2026-09-30T13:30:00Z","v":39287,"vw":5.961894},{"c":5.915,"h":5.95,"l":5.89,"n":184,"o":5.95,"t":"2026-09-30T13:45:00Z","v":29803,"vw":5.915337},{"c":5.942,"h":5.96,"l":5.91,"n":159,"o":5.92,"t":"2026-09-30T14:00:00Z","v":12923,"vw":5.931432},{"c":5.91,"h":5.955,"l":5.87,"n":224,"o":5.94,"t":"2026-09-30T14:15:00Z","v":28321,"vw":5.907922},{"c":5.855,"h":5.93,"l":5.83,"n":539,"o":5.92,"t":"2026-09-30T14:30:00Z","v":65496,"vw":5.876341},{"c":5.905,"h":5.91,"l":5.85,"n":208,"o":5.855,"t":"2026-09-30T14:45:00Z","v":25506,"vw":5.8853},{"c":5.9,"h":5.93,"l":5.89,"n":141,"o":5.905,"t":"2026-09-30T15:00:00Z","v":15220,"vw":5.908505},{"c":5.905,"h":5.92,"l":5.88,"n":98,"o":5.91,"t":"2026-09-30T15:15:00Z","v":14482,"vw":5.909227},{"c":5.92,"h":5.95,"l":5.91,"n":118,"o":5.92,"t":"2026-09-30T15:30:00Z","v":9054,"vw":5.930295},{"c":5.97,"h":5.98,"l":5.925,"n":103,"o":5.925,"t":"2026-09-30T15:45:00Z","v":8559,"vw":5.965737},{"c":5.96,"h":5.98,"l":5.96,"n":52,"o":5.97,"t":"2026-09-30T16:00:00Z","v":7022,"vw":5.967111},{"c":5.97,"h":5.99,"l":5.96,"n":111,"o":5.965,"t":"2026-09-30T16:15:00Z","v":7638,"vw":5.980937},{"c":6,"h":6.0101,"l":5.97,"n":206,"o":5.97,"t":"2026-09-30T16:30:00Z","v":16253,"vw":5.998278},{"c":5.995,"h":6.02,"l":5.995,"n":65,"o":6.01,"t":"2026-09-30T16:45:00Z","v":8693,"vw":6.006336},{"c":5.97,"h":5.995,"l":5.97,"n":83,"o":5.995,"t":"2026-09-30T17:00:00Z","v":7942,"vw":5.981065},{"c":5.95,"h":5.96,"l":5.95,"n":32,"o":5.96,"t":"2026-09-30T17:15:00Z","v":1442,"vw":5.953559},{"c":5.97,"h":5.97,"l":5.945,"n":70,"o":5.95,"t":"2026-09-30T17:30:00Z","v":7210,"vw":5.958917},{"c":5.97,"h":6.01,"l":5.9624,"n":108,"o":5.97,"t":"2026-09-30T17:45:00Z","v":8208,"vw":5.991411},{"c":5.965,"h":5.98,"l":5.95,"n":59,"o":5.96,"t":"2026-09-30T18:00:00Z","v":3641,"vw":5.963638},{"c":5.96,"h":5.98,"l":5.955,"n":63,"o":5.98,"t":"2026-09-30T18:15:00Z","v":3810,"vw":5.965384},{"c":6.0101,"h":6.0101,"l":5.97,"n":214,"o":5.97,"t":"2026-09-30T18:30:00Z","v":25400,"vw":5.988887},{"c":6.03,"h":6.03,"l":5.998,"n":136,"o":6.004,"t":"2026-09-30T18:45:00Z","v":17494,"vw":6.011272},{"c":6.005,"h":6.035,"l":6.0017,"n":79,"o":6.035,"t":"2026-09-30T19:00:00Z","v":6035,"vw":6.016456},{"c":5.97,"h":6,"l":5.9557,"n":125,"o":5.99,"t":"2026-09-30T19:15:00Z","v":7614,"vw":5.97564},{"c":5.98,"h":5.99,"l":5.97,"n":103,"o":5.97,"t":"2026-09-30T19:30:00Z","v":7140,"vw":5.979734},{"c":5.89,"h":6.005,"l":5.885,"n":959,"o":5.97,"t":"2026-09-30T19:45:00Z","v":140604,"vw":5.917874},{"c":5.89,"h":5.89,"l":5.89,"n":6,"o":5.89,"t":"2026-09-30T20:00:00Z","v":109551,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-09-30T20:30:00Z","v":291,"vw":5.89},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-09-30T21:15:00Z","v":201,"vw":5.91},{"c":6.06,"h":6.06,"l":6.0276,"n":4,"o":6.0276,"t":"2026-09-30T21:45:00Z","v":5632,"vw":6.056374},{"c":5.92,"h":5.92,"l":5.85,"n":128,"o":5.9,"t":"2026-10-01T08:00:00Z","v":2205,"vw":5.893143},{"c":6.0098,"h":6.0098,"l":6.0098,"n":4,"o":6.0098,"t":"2026-10-01T08:15:00Z","v":1324,"vw":6.0098},{"c":6.01,"h":6.01,"l":6.01,"n":8,"o":6.01,"t":"2026-10-01T09:45:00Z","v":204,"vw":6.01},{"c":5.94,"h":5.9497,"l":5.93,"n":14,"o":5.9489,"t":"2026-10-01T10:00:00Z","v":1496,"vw":5.945791},{"c":5.95,"h":5.95,"l":5.94,"n":5,"o":5.94,"t":"2026-10-01T10:15:00Z","v":302,"vw":5.945},{"c":5.99,"h":5.99,"l":5.9597,"n":29,"o":5.96,"t":"2026-10-01T10:30:00Z","v":3792,"vw":5.96159},{"c":6.0614,"h":6.0614,"l":5.98,"n":5,"o":5.98,"t":"2026-10-01T11:00:00Z","v":504,"vw":6.04512},{"c":5.98,"h":5.98,"l":5.97,"n":2,"o":5.97,"t":"2026-10-01T11:15:00Z","v":1000,"vw":5.975},{"c":6,"h":6.02,"l":5.99,"n":49,"o":6.01,"t":"2026-10-01T12:15:00Z","v":7790,"vw":6.0013},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-10-01T12:30:00Z","v":207,"vw":6.01},{"c":6.01,"h":6.04,"l":6.01,"n":4,"o":6.04,"t":"2026-10-01T13:00:00Z","v":400,"vw":6.0175},{"c":5.99,"h":6.03,"l":5.97,"n":116,"o":6.03,"t":"2026-10-01T13:15:00Z","v":6023,"vw":6.003182},{"c":6.02,"h":6.085,"l":5.95,"n":452,"o":5.95,"t":"2026-10-01T13:30:00Z","v":79666,"vw":6.018151},{"c":6.03,"h":6.035,"l":5.99,"n":190,"o":6.02,"t":"2026-10-01T13:45:00Z","v":19895,"vw":6.016618},{"c":5.98,"h":6.01,"l":5.91,"n":419,"o":6.01,"t":"2026-10-01T14:00:00Z","v":47853,"vw":5.951528},{"c":5.96,"h":5.99,"l":5.95,"n":224,"o":5.98,"t":"2026-10-01T14:15:00Z","v":23064,"vw":5.973997},{"c":5.99,"h":6.02,"l":5.97,"n":334,"o":5.97,"t":"2026-10-01T14:30:00Z","v":91360,"vw":6.004449},{"c":5.93,"h":6,"l":5.9299,"n":415,"o":5.99,"t":"2026-10-01T14:45:00Z","v":43715,"vw":5.949585},{"c":5.965,"h":5.97,"l":5.9274,"n":158,"o":5.935,"t":"2026-10-01T15:00:00Z","v":10963,"vw":5.948995},{"c":5.99,"h":6.005,"l":5.95,"n":400,"o":5.97,"t":"2026-10-01T15:15:00Z","v":31913,"vw":5.989722},{"c":5.95,"h":5.99,"l":5.93,"n":85,"o":5.99,"t":"2026-10-01T15:30:00Z","v":5202,"vw":5.969299},{"c":5.96,"h":5.99,"l":5.95,"n":91,"o":5.95,"t":"2026-10-01T15:45:00Z","v":8115,"vw":5.95895},{"c":5.92,"h":5.9701,"l":5.91,"n":305,"o":5.96,"t":"2026-10-01T16:00:00Z","v":24618,"vw":5.936825},{"c":5.92,"h":5.94,"l":5.91,"n":67,"o":5.93,"t":"2026-10-01T16:15:00Z","v":5475,"vw":5.924873},{"c":5.94,"h":5.955,"l":5.915,"n":164,"o":5.92,"t":"2026-10-01T16:30:00Z","v":19797,"vw":5.934739},{"c":5.925,"h":5.935,"l":5.9089,"n":78,"o":5.935,"t":"2026-10-01T16:45:00Z","v":7676,"vw":5.918919},{"c":5.955,"h":5.9632,"l":5.9296,"n":122,"o":5.9296,"t":"2026-10-01T17:00:00Z","v":9898,"vw":5.951824},{"c":6.01,"h":6.03,"l":5.94,"n":194,"o":5.94,"t":"2026-10-01T17:15:00Z","v":16042,"vw":5.99048},{"c":6.01,"h":6.05,"l":6,"n":195,"o":6.02,"t":"2026-10-01T17:30:00Z","v":14265,"vw":6.030048},{"c":5.99,"h":6.025,"l":5.98,"n":130,"o":6.025,"t":"2026-10-01T17:45:00Z","v":7884,"vw":5.999731},{"c":5.995,"h":6,"l":5.9547,"n":177,"o":6,"t":"2026-10-01T18:00:00Z","v":12445,"vw":5.980213},{"c":6,"h":6.01,"l":5.99,"n":53,"o":6,"t":"2026-10-01T18:15:00Z","v":1819,"vw":6.002931},{"c":6,"h":6.02,"l":6,"n":137,"o":6,"t":"2026-10-01T18:30:00Z","v":8449,"vw":6.013102},{"c":6.02,"h":6.02,"l":6.005,"n":94,"o":6.02,"t":"2026-10-01T18:45:00Z","v":5444,"vw":6.015509},{"c":6.0247,"h":6.06,"l":6.01,"n":273,"o":6.0278,"t":"2026-10-01T19:00:00Z","v":18559,"vw":6.037481},{"c":5.97,"h":6.03,"l":5.96,"n":237,"o":6.03,"t":"2026-10-01T19:15:00Z","v":20418,"vw":5.988314},{"c":5.975,"h":5.99,"l":5.96,"n":424,"o":5.97,"t":"2026-10-01T19:30:00Z","v":29183,"vw":5.971815},{"c":5.975,"h":6.01,"l":5.965,"n":990,"o":5.975,"t":"2026-10-01T19:45:00Z","v":84350,"vw":5.983004},{"c":5.97,"h":5.98,"l":5.97,"n":9,"o":5.98,"t":"2026-10-01T20:00:00Z","v":25835,"vw":5.97978},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-01T20:30:00Z","v":400,"vw":5.98},{"c":6.05,"h":6.08,"l":6.05,"n":61,"o":6.06,"t":"2026-10-02T08:00:00Z","v":4795,"vw":6.058},{"c":6.06,"h":6.06,"l":6.06,"n":9,"o":6.06,"t":"2026-10-02T08:15:00Z","v":1357,"vw":6.06},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-02T10:15:00Z","v":297,"vw":6.07},{"c":6.09,"h":6.09,"l":6.08,"n":4,"o":6.08,"t":"2026-10-02T11:15:00Z","v":406,"vw":6.085},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-02T11:45:00Z","v":100,"vw":6.08},{"c":6.094,"h":6.1,"l":6.094,"n":9,"o":6.1,"t":"2026-10-02T12:00:00Z","v":1503,"vw":6.097857},{"c":6.12,"h":6.13,"l":6.11,"n":15,"o":6.11,"t":"2026-10-02T12:30:00Z","v":1656,"vw":6.120625},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-02T12:45:00Z","v":100,"vw":6.12},{"c":6.17,"h":6.17,"l":6.14,"n":12,"o":6.16,"t":"2026-10-02T13:00:00Z","v":1722,"vw":6.162999},{"c":6.12,"h":6.15,"l":6.12,"n":19,"o":6.15,"t":"2026-10-02T13:15:00Z","v":1228,"vw":6.13525},{"c":6.27,"h":6.3,"l":6.12,"n":639,"o":6.12,"t":"2026-10-02T13:30:00Z","v":86249,"vw":6.214137},{"c":6.19,"h":6.3,"l":6.1701,"n":301,"o":6.26,"t":"2026-10-02T13:45:00Z","v":44076,"vw":6.25388},{"c":6.16,"h":6.26,"l":6.15,"n":231,"o":6.17,"t":"2026-10-02T14:00:00Z","v":21847,"vw":6.184277},{"c":6.181,"h":6.22,"l":6.16,"n":96,"o":6.17,"t":"2026-10-02T14:15:00Z","v":14612,"vw":6.182511},{"c":6.11,"h":6.2,"l":6.055,"n":526,"o":6.2,"t":"2026-10-02T14:30:00Z","v":76202,"vw":6.100536},{"c":6.06,"h":6.115,"l":6.04,"n":257,"o":6.1,"t":"2026-10-02T14:45:00Z","v":31880,"vw":6.069561},{"c":6.04,"h":6.065,"l":6.03,"n":270,"o":6.06,"t":"2026-10-02T15:00:00Z","v":25155,"vw":6.044415},{"c":5.95,"h":6.04,"l":5.92,"n":687,"o":6.04,"t":"2026-10-02T15:15:00Z","v":89389,"vw":5.96957},{"c":5.94,"h":5.955,"l":5.895,"n":226,"o":5.95,"t":"2026-10-02T15:30:00Z","v":33707,"vw":5.920099},{"c":5.96,"h":5.965,"l":5.91,"n":215,"o":5.93,"t":"2026-10-02T15:45:00Z","v":17974,"vw":5.934169},{"c":5.95,"h":5.9724,"l":5.9498,"n":156,"o":5.97,"t":"2026-10-02T16:00:00Z","v":14513,"vw":5.957124},{"c":5.9683,"h":5.995,"l":5.95,"n":77,"o":5.95,"t":"2026-10-02T16:15:00Z","v":7465,"vw":5.968878},{"c":5.97,"h":5.9776,"l":5.96,"n":20,"o":5.9776,"t":"2026-10-02T16:30:00Z","v":1337,"vw":5.971832},{"c":5.98,"h":5.98,"l":5.97,"n":102,"o":5.97,"t":"2026-10-02T16:45:00Z","v":6989,"vw":5.974906},{"c":5.965,"h":6.005,"l":5.96,"n":96,"o":5.99,"t":"2026-10-02T17:00:00Z","v":4308,"vw":5.986082},{"c":5.94,"h":5.97,"l":5.925,"n":274,"o":5.9609,"t":"2026-10-02T17:15:00Z","v":25481,"vw":5.944256},{"c":5.97,"h":5.97,"l":5.93,"n":143,"o":5.95,"t":"2026-10-02T17:30:00Z","v":12015,"vw":5.952707},{"c":5.985,"h":6.03,"l":5.98,"n":233,"o":5.98,"t":"2026-10-02T17:45:00Z","v":25857,"vw":6.010742},{"c":5.99,"h":5.99,"l":5.98,"n":110,"o":5.985,"t":"2026-10-02T18:00:00Z","v":4203,"vw":5.987659},{"c":5.9505,"h":5.99,"l":5.95,"n":56,"o":5.99,"t":"2026-10-02T18:15:00Z","v":3419,"vw":5.97079},{"c":5.87,"h":5.95,"l":5.87,"n":295,"o":5.95,"t":"2026-10-02T18:30:00Z","v":20362,"vw":5.898133},{"c":5.85,"h":5.88,"l":5.8305,"n":271,"o":5.86,"t":"2026-10-02T18:45:00Z","v":22631,"vw":5.855529},{"c":5.88,"h":5.885,"l":5.87,"n":106,"o":5.87,"t":"2026-10-02T19:00:00Z","v":7733,"vw":5.872977},{"c":5.875,"h":5.885,"l":5.85,"n":103,"o":5.875,"t":"2026-10-02T19:15:00Z","v":10883,"vw":5.878214},{"c":5.8599,"h":5.88,"l":5.84,"n":276,"o":5.875,"t":"2026-10-02T19:30:00Z","v":29592,"vw":5.861294},{"c":5.85,"h":5.89,"l":5.84,"n":447,"o":5.855,"t":"2026-10-02T19:45:00Z","v":34890,"vw":5.860888},{"c":5.89,"h":5.89,"l":5.85,"n":10,"o":5.85,"t":"2026-10-02T20:00:00Z","v":25202,"vw":5.850533},{"c":5.88,"h":5.88,"l":5.88,"n":4,"o":5.88,"t":"2026-10-02T20:15:00Z","v":780,"vw":5.88},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-02T20:30:00Z","v":380,"vw":5.85},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-02T20:45:00Z","v":344,"vw":5.88},{"c":5.89,"h":5.9,"l":5.88,"n":18,"o":5.88,"t":"2026-10-02T21:15:00Z","v":1036,"vw":5.89},{"c":5.91,"h":5.97,"l":5.89,"n":76,"o":5.89,"t":"2026-10-02T21:30:00Z","v":4589,"vw":5.92594},{"c":5.92,"h":5.95,"l":5.92,"n":10,"o":5.92,"t":"2026-10-02T21:45:00Z","v":1062,"vw":5.935507},{"c":5.92,"h":5.93,"l":5.92,"n":3,"o":5.93,"t":"2026-10-02T22:00:00Z","v":223,"vw":5.925455},{"c":5.95,"h":5.97,"l":5.9194,"n":22,"o":5.92,"t":"2026-10-02T22:15:00Z","v":1634,"vw":5.945552},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-02T23:45:00Z","v":200,"vw":5.93},{"c":6.12,"h":6.13,"l":6.03,"n":196,"o":6.0984,"t":"2026-10-05T08:00:00Z","v":24996,"vw":6.082673},{"c":6.12,"h":6.169,"l":6.12,"n":41,"o":6.13,"t":"2026-10-05T08:15:00Z","v":9635,"vw":6.143661},{"c":6.11,"h":6.12,"l":6.1,"n":17,"o":6.1,"t":"2026-10-05T08:30:00Z","v":1072,"vw":6.108803},{"c":6.11,"h":6.11,"l":6.09,"n":7,"o":6.1,"t":"2026-10-05T08:45:00Z","v":538,"vw":6.098},{"c":6.11,"h":6.11,"l":6.09,"n":13,"o":6.1,"t":"2026-10-05T09:00:00Z","v":1408,"vw":6.09777},{"c":6.09,"h":6.11,"l":6.09,"n":6,"o":6.1099,"t":"2026-10-05T09:15:00Z","v":1972,"vw":6.102166},{"c":6.08,"h":6.09,"l":6.08,"n":11,"o":6.09,"t":"2026-10-05T09:30:00Z","v":1593,"vw":6.088666},{"c":6.08,"h":6.09,"l":6.08,"n":5,"o":6.09,"t":"2026-10-05T09:45:00Z","v":800,"vw":6.087143},{"c":6.09,"h":6.09,"l":6.09,"n":32,"o":6.09,"t":"2026-10-05T10:00:00Z","v":2215,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-05T10:30:00Z","v":373,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-05T10:45:00Z","v":100,"vw":6.1},{"c":6.11,"h":6.11,"l":6.1,"n":7,"o":6.1,"t":"2026-10-05T11:00:00Z","v":429,"vw":6.10449},{"c":6.0999,"h":6.11,"l":6.0981,"n":29,"o":6.11,"t":"2026-10-05T12:00:00Z","v":7484,"vw":6.099697},{"c":6.09,"h":6.1,"l":6.0899,"n":20,"o":6.1,"t":"2026-10-05T12:15:00Z","v":5374,"vw":6.093934},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-05T12:30:00Z","v":100,"vw":6.09},{"c":6.08,"h":6.09,"l":6.04,"n":169,"o":6.09,"t":"2026-10-05T12:45:00Z","v":15943,"vw":6.068549},{"c":6.1,"h":6.1,"l":6.09,"n":7,"o":6.09,"t":"2026-10-05T13:00:00Z","v":1495,"vw":6.09813},{"c":6.11,"h":6.14,"l":6.02,"n":72,"o":6.05,"t":"2026-10-05T13:15:00Z","v":5035,"vw":6.076683},{"c":6.1224,"h":6.205,"l":6.06,"n":518,"o":6.19,"t":"2026-10-05T13:30:00Z","v":69304,"vw":6.121193},{"c":6.1,"h":6.14,"l":6.06,"n":222,"o":6.12,"t":"2026-10-05T13:45:00Z","v":22856,"vw":6.105147},{"c":6.19,"h":6.2,"l":6.0899,"n":351,"o":6.09,"t":"2026-10-05T14:00:00Z","v":56826,"vw":6.16423},{"c":6.1,"h":6.19,"l":6.09,"n":278,"o":6.19,"t":"2026-10-05T14:15:00Z","v":39178,"vw":6.138732},{"c":6.1,"h":6.105,"l":6.03,"n":162,"o":6.0901,"t":"2026-10-05T14:30:00Z","v":20518,"vw":6.077901},{"c":6.13,"h":6.145,"l":6.1,"n":148,"o":6.1,"t":"2026-10-05T14:45:00Z","v":27065,"vw":6.11681},{"c":6.12,"h":6.17,"l":6.1105,"n":153,"o":6.12,"t":"2026-10-05T15:00:00Z","v":14689,"vw":6.142797},{"c":6.14,"h":6.155,"l":6.115,"n":125,"o":6.12,"t":"2026-10-05T15:15:00Z","v":11338,"vw":6.142051},{"c":6.095,"h":6.16,"l":6.095,"n":307,"o":6.139,"t":"2026-10-05T15:30:00Z","v":57670,"vw":6.132136},{"c":6.075,"h":6.095,"l":6.065,"n":485,"o":6.09,"t":"2026-10-05T15:45:00Z","v":45351,"vw":6.080621},{"c":6.11,"h":6.11,"l":6.075,"n":118,"o":6.08,"t":"2026-10-05T16:00:00Z","v":9737,"vw":6.096091},{"c":6.1,"h":6.11,"l":6.0705,"n":75,"o":6.11,"t":"2026-10-05T16:15:00Z","v":5439,"vw":6.085179},{"c":6.1099,"h":6.11,"l":6.0863,"n":60,"o":6.0863,"t":"2026-10-05T16:30:00Z","v":12243,"vw":6.093026},{"c":6.105,"h":6.12,"l":6.09,"n":73,"o":6.09,"t":"2026-10-05T16:45:00Z","v":3454,"vw":6.105058},{"c":6.075,"h":6.09,"l":6.07,"n":94,"o":6.09,"t":"2026-10-05T17:00:00Z","v":5095,"vw":6.075306},{"c":6.075,"h":6.09,"l":6.075,"n":88,"o":6.08,"t":"2026-10-05T17:15:00Z","v":4883,"vw":6.081814},{"c":6.09,"h":6.09,"l":6.0665,"n":81,"o":6.07,"t":"2026-10-05T17:30:00Z","v":7994,"vw":6.071727},{"c":6.1,"h":6.1,"l":6.08,"n":53,"o":6.09,"t":"2026-10-05T17:45:00Z","v":2430,"vw":6.09017},{"c":6.07,"h":6.09,"l":6.07,"n":122,"o":6.08,"t":"2026-10-05T18:00:00Z","v":13545,"vw":6.080606},{"c":6.065,"h":6.09,"l":6.05,"n":180,"o":6.075,"t":"2026-10-05T18:15:00Z","v":26009,"vw":6.068084},{"c":6.06,"h":6.07,"l":6.04,"n":333,"o":6.065,"t":"2026-10-05T18:30:00Z","v":55205,"vw":6.055694},{"c":6.065,"h":6.07,"l":6.05,"n":69,"o":6.0506,"t":"2026-10-05T18:45:00Z","v":6110,"vw":6.062752},{"c":6.1,"h":6.1,"l":6.08,"n":80,"o":6.08,"t":"2026-10-05T19:00:00Z","v":3068,"vw":6.08884},{"c":6.09,"h":6.1,"l":6.075,"n":126,"o":6.1,"t":"2026-10-05T19:15:00Z","v":7275,"vw":6.086465},{"c":6.08,"h":6.08,"l":6.07,"n":156,"o":6.08,"t":"2026-10-05T19:30:00Z","v":10472,"vw":6.075436},{"c":6.065,"h":6.09,"l":6.06,"n":473,"o":6.07,"t":"2026-10-05T19:45:00Z","v":36254,"vw":6.067837},{"c":6.07,"h":6.07,"l":6.07,"n":8,"o":6.07,"t":"2026-10-05T20:00:00Z","v":33150,"vw":6.07},{"c":6.105,"h":6.105,"l":6.105,"n":30,"o":6.105,"t":"2026-10-05T20:15:00Z","v":402,"vw":6.105},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-05T20:30:00Z","v":1472,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":7,"o":6.07,"t":"2026-10-05T22:00:00Z","v":992,"vw":6.07},{"c":5.98,"h":6.07,"l":5.96,"n":33,"o":6.07,"t":"2026-10-06T08:00:00Z","v":4202,"vw":6.010415},{"c":5.98,"h":5.98,"l":5.96,"n":50,"o":5.98,"t":"2026-10-06T08:15:00Z","v":11413,"vw":5.974407},{"c":5.97,"h":6.01,"l":5.97,"n":33,"o":5.98,"t":"2026-10-06T08:30:00Z","v":6502,"vw":5.97705},{"c":5.97,"h":5.98,"l":5.97,"n":11,"o":5.98,"t":"2026-10-06T08:45:00Z","v":1299,"vw":5.973625},{"c":5.97,"h":5.98,"l":5.97,"n":13,"o":5.98,"t":"2026-10-06T09:00:00Z","v":1345,"vw":5.973333},{"c":5.98,"h":5.98,"l":5.98,"n":8,"o":5.98,"t":"2026-10-06T09:15:00Z","v":1005,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-10-06T09:45:00Z","v":101,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-06T10:15:00Z","v":137,"vw":5.99},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-10-06T10:45:00Z","v":344,"vw":6},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-06T11:00:00Z","v":15693,"vw":6},{"c":5.98,"h":5.9801,"l":5.98,"n":2,"o":5.9801,"t":"2026-10-06T13:00:00Z","v":10369,"vw":5.980004},{"c":5.98,"h":5.98,"l":5.98,"n":4,"o":5.98,"t":"2026-10-06T13:15:00Z","v":274,"vw":5.98},{"c":5.98,"h":6.03,"l":5.95,"n":279,"o":5.96,"t":"2026-10-06T13:30:00Z","v":39141,"vw":5.979162},{"c":5.96,"h":6,"l":5.956,"n":370,"o":5.98,"t":"2026-10-06T13:45:00Z","v":42404,"vw":5.974062},{"c":5.956,"h":5.98,"l":5.89,"n":544,"o":5.97,"t":"2026-10-06T14:00:00Z","v":124843,"vw":5.927242},{"c":5.92,"h":5.965,"l":5.9099,"n":193,"o":5.965,"t":"2026-10-06T14:15:00Z","v":28085,"vw":5.919865},{"c":5.925,"h":5.93,"l":5.86,"n":388,"o":5.92,"t":"2026-10-06T14:30:00Z","v":104626,"vw":5.891911},{"c":5.92,"h":5.9253,"l":5.91,"n":82,"o":5.92,"t":"2026-10-06T14:45:00Z","v":9285,"vw":5.919837},{"c":5.8991,"h":5.94,"l":5.885,"n":255,"o":5.9167,"t":"2026-10-06T15:00:00Z","v":25996,"vw":5.903062},{"c":5.93,"h":5.96,"l":5.89,"n":243,"o":5.9,"t":"2026-10-06T15:15:00Z","v":21948,"vw":5.928929},{"c":5.94,"h":5.94,"l":5.91,"n":216,"o":5.93,"t":"2026-10-06T15:30:00Z","v":17423,"vw":5.925136},{"c":5.9,"h":5.95,"l":5.9,"n":146,"o":5.94,"t":"2026-10-06T15:45:00Z","v":11138,"vw":5.935367},{"c":5.875,"h":5.907,"l":5.87,"n":196,"o":5.8945,"t":"2026-10-06T16:00:00Z","v":24099,"vw":5.885084},{"c":5.89,"h":5.9,"l":5.87,"n":213,"o":5.875,"t":"2026-10-06T16:15:00Z","v":29085,"vw":5.886614},{"c":5.881,"h":5.89,"l":5.855,"n":247,"o":5.88,"t":"2026-10-06T16:30:00Z","v":46348,"vw":5.868356},{"c":5.9,"h":5.915,"l":5.88,"n":113,"o":5.9,"t":"2026-10-06T16:45:00Z","v":9525,"vw":5.898512},{"c":5.86,"h":5.905,"l":5.86,"n":129,"o":5.905,"t":"2026-10-06T17:00:00Z","v":9989,"vw":5.881912},{"c":5.9,"h":5.9,"l":5.86,"n":149,"o":5.8604,"t":"2026-10-06T17:15:00Z","v":13442,"vw":5.881267},{"c":5.89,"h":5.91,"l":5.885,"n":266,"o":5.895,"t":"2026-10-06T17:30:00Z","v":18836,"vw":5.895807},{"c":5.9005,"h":5.905,"l":5.89,"n":107,"o":5.89,"t":"2026-10-06T17:45:00Z","v":12078,"vw":5.899334},{"c":5.895,"h":5.91,"l":5.89,"n":124,"o":5.91,"t":"2026-10-06T18:00:00Z","v":10451,"vw":5.900009},{"c":5.865,"h":5.895,"l":5.865,"n":97,"o":5.895,"t":"2026-10-06T18:15:00Z","v":7107,"vw":5.876223},{"c":5.8798,"h":5.885,"l":5.84,"n":325,"o":5.865,"t":"2026-10-06T18:30:00Z","v":34685,"vw":5.867681},{"c":5.865,"h":5.87,"l":5.86,"n":119,"o":5.87,"t":"2026-10-06T18:45:00Z","v":10081,"vw":5.864368},{"c":5.865,"h":5.885,"l":5.865,"n":203,"o":5.87,"t":"2026-10-06T19:00:00Z","v":17346,"vw":5.874825},{"c":5.85,"h":5.875,"l":5.85,"n":239,"o":5.8668,"t":"2026-10-06T19:15:00Z","v":20548,"vw":5.862332},{"c":5.855,"h":5.865,"l":5.85,"n":317,"o":5.855,"t":"2026-10-06T19:30:00Z","v":28739,"vw":5.853851},{"c":5.83,"h":5.86,"l":5.83,"n":842,"o":5.86,"t":"2026-10-06T19:45:00Z","v":92807,"vw":5.842935},{"c":5.87,"h":5.87,"l":5.85,"n":10,"o":5.85,"t":"2026-10-06T20:00:00Z","v":29354,"vw":5.850223},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-06T20:15:00Z","v":300,"vw":5.85},{"c":5.85,"h":5.85,"l":5.8139,"n":2,"o":5.8139,"t":"2026-10-06T20:30:00Z","v":1060,"vw":5.835696},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-06T21:00:00Z","v":320,"vw":5.84},{"c":5.82,"h":5.839,"l":5.8,"n":59,"o":5.8199,"t":"2026-10-06T21:15:00Z","v":5019,"vw":5.813963},{"c":5.8,"h":5.82,"l":5.8,"n":57,"o":5.82,"t":"2026-10-06T21:30:00Z","v":5763,"vw":5.807459},{"c":5.7999,"h":5.86,"l":5.78,"n":99,"o":5.8,"t":"2026-10-06T21:45:00Z","v":14226,"vw":5.800993},{"c":5.79,"h":5.83,"l":5.7896,"n":85,"o":5.7987,"t":"2026-10-06T22:00:00Z","v":10558,"vw":5.79362},{"c":5.76,"h":5.79,"l":5.76,"n":48,"o":5.79,"t":"2026-10-06T22:15:00Z","v":11265,"vw":5.777306},{"c":5.7596,"h":5.78,"l":5.74,"n":77,"o":5.7699,"t":"2026-10-06T22:30:00Z","v":15871,"vw":5.75858},{"c":5.75,"h":5.75,"l":5.75,"n":7,"o":5.75,"t":"2026-10-06T22:45:00Z","v":1543,"vw":5.75},{"c":5.76,"h":5.77,"l":5.76,"n":5,"o":5.77,"t":"2026-10-06T23:30:00Z","v":2009,"vw":5.765025},{"c":5.77,"h":5.77,"l":5.76,"n":6,"o":5.76,"t":"2026-10-06T23:45:00Z","v":1822,"vw":5.761843},{"c":5.75,"h":5.86,"l":5.72,"n":33,"o":5.74,"t":"2026-10-07T08:00:00Z","v":2833,"vw":5.752262},{"c":5.81,"h":5.81,"l":5.77,"n":12,"o":5.77,"t":"2026-10-07T08:15:00Z","v":7435,"vw":5.776759},{"c":5.78,"h":5.78,"l":5.78,"n":22,"o":5.78,"t":"2026-10-07T08:45:00Z","v":1046,"vw":5.78},{"c":5.76,"h":5.76,"l":5.75,"n":8,"o":5.76,"t":"2026-10-07T09:15:00Z","v":4382,"vw":5.754295},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-07T09:30:00Z","v":240,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-07T09:45:00Z","v":800,"vw":5.75},{"c":5.7301,"h":5.7301,"l":5.7301,"n":2,"o":5.7301,"t":"2026-10-07T10:00:00Z","v":615,"vw":5.7301},{"c":5.72,"h":5.73,"l":5.72,"n":4,"o":5.73,"t":"2026-10-07T10:45:00Z","v":1400,"vw":5.723564},{"c":5.72,"h":5.73,"l":5.7,"n":32,"o":5.71,"t":"2026-10-07T11:00:00Z","v":5312,"vw":5.725193},{"c":5.71,"h":5.73,"l":5.71,"n":13,"o":5.73,"t":"2026-10-07T11:15:00Z","v":3515,"vw":5.720454},{"c":5.701,"h":5.701,"l":5.701,"n":2,"o":5.701,"t":"2026-10-07T11:30:00Z","v":735,"vw":5.701},{"c":5.6905,"h":5.6905,"l":5.6905,"n":1,"o":5.6905,"t":"2026-10-07T12:15:00Z","v":500,"vw":5.6905},{"c":5.68,"h":5.69,"l":5.68,"n":28,"o":5.68,"t":"2026-10-07T12:30:00Z","v":3804,"vw":5.687567},{"c":5.6802,"h":5.6802,"l":5.6802,"n":1,"o":5.6802,"t":"2026-10-07T13:00:00Z","v":100,"vw":5.6802},{"c":5.67,"h":5.68,"l":5.66,"n":43,"o":5.67,"t":"2026-10-07T13:15:00Z","v":7294,"vw":5.664876},{"c":5.61,"h":5.68,"l":5.5,"n":836,"o":5.66,"t":"2026-10-07T13:30:00Z","v":185952,"vw":5.602002},{"c":5.58,"h":5.61,"l":5.51,"n":480,"o":5.61,"t":"2026-10-07T13:45:00Z","v":66778,"vw":5.563869},{"c":5.575,"h":5.6,"l":5.56,"n":240,"o":5.57,"t":"2026-10-07T14:00:00Z","v":33674,"vw":5.573199},{"c":5.515,"h":5.575,"l":5.505,"n":502,"o":5.575,"t":"2026-10-07T14:15:00Z","v":343845,"vw":5.539147},{"c":5.56,"h":5.5695,"l":5.5,"n":405,"o":5.51,"t":"2026-10-07T14:30:00Z","v":38968,"vw":5.525281},{"c":5.56,"h":5.57,"l":5.54,"n":198,"o":5.55,"t":"2026-10-07T14:45:00Z","v":15961,"vw":5.551609},{"c":5.52,"h":5.57,"l":5.4999,"n":408,"o":5.56,"t":"2026-10-07T15:00:00Z","v":61471,"vw":5.519052},{"c":5.52,"h":5.52,"l":5.495,"n":272,"o":5.51,"t":"2026-10-07T15:15:00Z","v":44350,"vw":5.502909},{"c":5.55,"h":5.5699,"l":5.52,"n":199,"o":5.52,"t":"2026-10-07T15:30:00Z","v":21654,"vw":5.550299},{"c":5.53,"h":5.55,"l":5.53,"n":151,"o":5.55,"t":"2026-10-07T15:45:00Z","v":14989,"vw":5.542534},{"c":5.55,"h":5.57,"l":5.52,"n":333,"o":5.535,"t":"2026-10-07T16:00:00Z","v":33938,"vw":5.548652},{"c":5.55,"h":5.57,"l":5.54,"n":152,"o":5.55,"t":"2026-10-07T16:15:00Z","v":10097,"vw":5.556452},{"c":5.59,"h":5.6,"l":5.55,"n":267,"o":5.555,"t":"2026-10-07T16:30:00Z","v":32418,"vw":5.584097},{"c":5.5723,"h":5.595,"l":5.57,"n":112,"o":5.59,"t":"2026-10-07T16:45:00Z","v":20883,"vw":5.581682},{"c":5.6,"h":5.605,"l":5.575,"n":96,"o":5.575,"t":"2026-10-07T17:00:00Z","v":7132,"vw":5.59073},{"c":5.54,"h":5.6,"l":5.53,"n":174,"o":5.6,"t":"2026-10-07T17:15:00Z","v":22902,"vw":5.563346},{"c":5.54,"h":5.56,"l":5.5399,"n":162,"o":5.54,"t":"2026-10-07T17:30:00Z","v":8109,"vw":5.549023},{"c":5.53,"h":5.545,"l":5.5299,"n":187,"o":5.54,"t":"2026-10-07T17:45:00Z","v":8458,"vw":5.53187},{"c":5.55,"h":5.57,"l":5.5278,"n":213,"o":5.5278,"t":"2026-10-07T18:00:00Z","v":17049,"vw":5.548125},{"c":5.56,"h":5.56,"l":5.5399,"n":79,"o":5.55,"t":"2026-10-07T18:15:00Z","v":6363,"vw":5.545524},{"c":5.56,"h":5.565,"l":5.5497,"n":150,"o":5.55,"t":"2026-10-07T18:30:00Z","v":13620,"vw":5.556123},{"c":5.565,"h":5.565,"l":5.56,"n":100,"o":5.56,"t":"2026-10-07T18:45:00Z","v":7500,"vw":5.562598},{"c":5.585,"h":5.595,"l":5.565,"n":109,"o":5.565,"t":"2026-10-07T19:00:00Z","v":11190,"vw":5.583795},{"c":5.6001,"h":5.605,"l":5.585,"n":212,"o":5.585,"t":"2026-10-07T19:15:00Z","v":20303,"vw":5.596215},{"c":5.575,"h":5.61,"l":5.565,"n":237,"o":5.6,"t":"2026-10-07T19:30:00Z","v":21178,"vw":5.587129},{"c":5.57,"h":5.575,"l":5.54,"n":777,"o":5.575,"t":"2026-10-07T19:45:00Z","v":92802,"vw":5.556347},{"c":5.56,"h":5.56,"l":5.55,"n":5,"o":5.55,"t":"2026-10-07T20:00:00Z","v":41127,"vw":5.550035},{"c":5.55,"h":5.56,"l":5.5,"n":22,"o":5.5,"t":"2026-10-08T08:00:00Z","v":1498,"vw":5.532415},{"c":5.55,"h":5.55,"l":5.5392,"n":5,"o":5.5392,"t":"2026-10-08T08:15:00Z","v":972,"vw":5.544773},{"c":5.5011,"h":5.5011,"l":5.5011,"n":1,"o":5.5011,"t":"2026-10-08T08:30:00Z","v":200,"vw":5.5011},{"c":5.5,"h":5.52,"l":5.5,"n":7,"o":5.52,"t":"2026-10-08T09:00:00Z","v":635,"vw":5.508647},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-08T09:45:00Z","v":586,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-08T10:00:00Z","v":181,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":11,"o":5.52,"t":"2026-10-08T10:15:00Z","v":809,"vw":5.52},{"c":5.52,"h":5.52,"l":5.52,"n":10,"o":5.52,"t":"2026-10-08T10:30:00Z","v":996,"vw":5.52},{"c":5.47,"h":5.5,"l":5.47,"n":14,"o":5.5,"t":"2026-10-08T11:00:00Z","v":16188,"vw":5.487466},{"c":5.4575,"h":5.47,"l":5.42,"n":70,"o":5.47,"t":"2026-10-08T11:15:00Z","v":93722,"vw":5.444525},{"c":5.43,"h":5.45,"l":5.39,"n":59,"o":5.45,"t":"2026-10-08T11:30:00Z","v":26884,"vw":5.410294},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-10-08T11:45:00Z","v":708,"vw":5.43},{"c":5.37,"h":5.42,"l":5.37,"n":30,"o":5.41,"t":"2026-10-08T12:00:00Z","v":13714,"vw":5.402665},{"c":5.32,"h":5.35,"l":5.28,"n":41,"o":5.35,"t":"2026-10-08T12:15:00Z","v":12885,"vw":5.303035},{"c":5.28,"h":5.33,"l":5.28,"n":10,"o":5.32,"t":"2026-10-08T12:30:00Z","v":2675,"vw":5.309119},{"c":5.27,"h":5.3,"l":5.27,"n":3,"o":5.285,"t":"2026-10-08T12:45:00Z","v":5304,"vw":5.297766},{"c":5.28,"h":5.29,"l":5.27,"n":16,"o":5.27,"t":"2026-10-08T13:00:00Z","v":1807,"vw":5.279745},{"c":5.26,"h":5.3,"l":5.26,"n":106,"o":5.28,"t":"2026-10-08T13:15:00Z","v":19380,"vw":5.278849},{"c":5.16,"h":5.335,"l":5.13,"n":1458,"o":5.25,"t":"2026-10-08T13:30:00Z","v":133422,"vw":5.207474},{"c":5.14,"h":5.1765,"l":5.11,"n":567,"o":5.155,"t":"2026-10-08T13:45:00Z","v":86083,"vw":5.138014},{"c":5.06,"h":5.14,"l":5.06,"n":724,"o":5.14,"t":"2026-10-08T14:00:00Z","v":116228,"vw":5.098763},{"c":5.13,"h":5.145,"l":5.055,"n":704,"o":5.065,"t":"2026-10-08T14:15:00Z","v":191363,"vw":5.092676},{"c":5.17,"h":5.185,"l":5.125,"n":681,"o":5.13,"t":"2026-10-08T14:30:00Z","v":125313,"vw":5.160855},{"c":5.23,"h":5.255,"l":5.165,"n":675,"o":5.175,"t":"2026-10-08T14:45:00Z","v":79657,"vw":5.203361},{"c":5.1198,"h":5.2605,"l":5.1165,"n":556,"o":5.23,"t":"2026-10-08T15:00:00Z","v":108010,"vw":5.187793},{"c":5.04,"h":5.13,"l":5.01,"n":541,"o":5.12,"t":"2026-10-08T15:15:00Z","v":87958,"vw":5.046807},{"c":5.065,"h":5.0695,"l":5.0096,"n":261,"o":5.03,"t":"2026-10-08T15:30:00Z","v":44889,"vw":5.025922},{"c":5.035,"h":5.11,"l":5.025,"n":195,"o":5.07,"t":"2026-10-08T15:45:00Z","v":30943,"vw":5.082174},{"c":5.025,"h":5.05,"l":5.025,"n":215,"o":5.04,"t":"2026-10-08T16:00:00Z","v":26324,"vw":5.041193},{"c":5.0705,"h":5.09,"l":5.025,"n":199,"o":5.025,"t":"2026-10-08T16:15:00Z","v":26160,"vw":5.063956},{"c":5.02,"h":5.08,"l":5.005,"n":241,"o":5.07,"t":"2026-10-08T16:30:00Z","v":74099,"vw":5.038448},{"c":4.97,"h":5.04,"l":4.965,"n":429,"o":5.03,"t":"2026-10-08T16:45:00Z","v":48661,"vw":4.997471},{"c":5,"h":5,"l":4.955,"n":255,"o":4.975,"t":"2026-10-08T17:00:00Z","v":35547,"vw":4.97316},{"c":4.965,"h":5.01,"l":4.95,"n":194,"o":5.005,"t":"2026-10-08T17:15:00Z","v":13593,"vw":4.967303},{"c":4.995,"h":5.005,"l":4.97,"n":162,"o":4.97,"t":"2026-10-08T17:30:00Z","v":13754,"vw":4.986261},{"c":5.02,"h":5.04,"l":4.995,"n":271,"o":4.9999,"t":"2026-10-08T17:45:00Z","v":30723,"vw":5.013908},{"c":5.045,"h":5.045,"l":5.005,"n":121,"o":5.03,"t":"2026-10-08T18:00:00Z","v":9329,"vw":5.018392},{"c":5.0701,"h":5.075,"l":5.0445,"n":181,"o":5.05,"t":"2026-10-08T18:15:00Z","v":17672,"vw":5.055996},{"c":5.085,"h":5.085,"l":5.035,"n":162,"o":5.07,"t":"2026-10-08T18:30:00Z","v":14413,"vw":5.056752},{"c":5.07,"h":5.085,"l":5.065,"n":157,"o":5.085,"t":"2026-10-08T18:45:00Z","v":13164,"vw":5.072711},{"c":5.055,"h":5.075,"l":5.055,"n":161,"o":5.07,"t":"2026-10-08T19:00:00Z","v":13642,"vw":5.066463},{"c":5.105,"h":5.12,"l":5.045,"n":407,"o":5.05,"t":"2026-10-08T19:15:00Z","v":65507,"vw":5.092858},{"c":5.095,"h":5.11,"l":5.07,"n":327,"o":5.105,"t":"2026-10-08T19:30:00Z","v":32492,"vw":5.090393},{"c":5.115,"h":5.125,"l":5.0917,"n":787,"o":5.095,"t":"2026-10-08T19:45:00Z","v":73718,"vw":5.106252},{"c":5.11,"h":5.11,"l":5.1,"n":5,"o":5.1,"t":"2026-10-08T20:00:00Z","v":316827,"vw":5.100032},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-08T20:30:00Z","v":107,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":24,"o":5.11,"t":"2026-10-08T21:15:00Z","v":1000,"vw":5.11},{"c":5.0601,"h":5.07,"l":5.0601,"n":10,"o":5.07,"t":"2026-10-08T23:15:00Z","v":1288,"vw":5.066474},{"c":5.26,"h":5.31,"l":5.18,"n":152,"o":5.26,"t":"2026-10-09T08:00:00Z","v":17566,"vw":5.25578},{"c":5.24,"h":5.26,"l":5.24,"n":49,"o":5.25,"t":"2026-10-09T08:15:00Z","v":15425,"vw":5.242708},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-09T08:30:00Z","v":1427,"vw":5.25},{"c":5.25,"h":5.25,"l":5.24,"n":3,"o":5.24,"t":"2026-10-09T08:45:00Z","v":300,"vw":5.243333},{"c":5.24,"h":5.25,"l":5.24,"n":9,"o":5.24,"t":"2026-10-09T09:15:00Z","v":2403,"vw":5.242548},{"c":5.23,"h":5.24,"l":5.23,"n":3,"o":5.24,"t":"2026-10-09T09:45:00Z","v":300,"vw":5.236667},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-09T10:00:00Z","v":100,"vw":5.24},{"c":5.21,"h":5.23,"l":5.2,"n":12,"o":5.23,"t":"2026-10-09T10:30:00Z","v":4246,"vw":5.221815},{"c":5.22,"h":5.23,"l":5.21,"n":16,"o":5.21,"t":"2026-10-09T10:45:00Z","v":2559,"vw":5.218728},{"c":5.22,"h":5.23,"l":5.21,"n":11,"o":5.2101,"t":"2026-10-09T11:00:00Z","v":2348,"vw":5.213921},{"c":5.22,"h":5.22,"l":5.215,"n":7,"o":5.215,"t":"2026-10-09T11:30:00Z","v":468,"vw":5.216563},{"c":5.23,"h":5.24,"l":5.23,"n":8,"o":5.24,"t":"2026-10-09T11:45:00Z","v":1984,"vw":5.237195},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-09T12:00:00Z","v":310,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-09T12:15:00Z","v":342,"vw":5.24},{"c":5.2531,"h":5.26,"l":5.2399,"n":14,"o":5.2399,"t":"2026-10-09T13:00:00Z","v":3699,"vw":5.253359},{"c":5.22,"h":5.25,"l":5.2,"n":19,"o":5.25,"t":"2026-10-09T13:15:00Z","v":3143,"vw":5.232251},{"c":5.165,"h":5.26,"l":5.15,"n":511,"o":5.23,"t":"2026-10-09T13:30:00Z","v":76656,"vw":5.205087},{"c":5.18,"h":5.19,"l":5.165,"n":236,"o":5.165,"t":"2026-10-09T13:45:00Z","v":27748,"vw":5.173726},{"c":5.179,"h":5.2,"l":5.15,"n":223,"o":5.18,"t":"2026-10-09T14:00:00Z","v":29647,"vw":5.172582},{"c":5.2101,"h":5.22,"l":5.18,"n":173,"o":5.18,"t":"2026-10-09T14:15:00Z","v":19974,"vw":5.193306},{"c":5.25,"h":5.255,"l":5.22,"n":373,"o":5.22,"t":"2026-10-09T14:30:00Z","v":75383,"vw":5.231283},{"c":5.23,"h":5.27,"l":5.23,"n":805,"o":5.25,"t":"2026-10-09T14:45:00Z","v":126930,"vw":5.250077},{"c":5.25,"h":5.27,"l":5.22,"n":290,"o":5.238,"t":"2026-10-09T15:00:00Z","v":61543,"vw":5.249034},{"c":5.2191,"h":5.26,"l":5.215,"n":118,"o":5.26,"t":"2026-10-09T15:15:00Z","v":19206,"vw":5.224886},{"c":5.235,"h":5.255,"l":5.215,"n":150,"o":5.2195,"t":"2026-10-09T15:30:00Z","v":20720,"vw":5.234292},{"c":5.275,"h":5.28,"l":5.235,"n":159,"o":5.2394,"t":"2026-10-09T15:45:00Z","v":55892,"vw":5.26712},{"c":5.29,"h":5.295,"l":5.2523,"n":106,"o":5.275,"t":"2026-10-09T16:00:00Z","v":10314,"vw":5.275833},{"c":5.255,"h":5.28,"l":5.255,"n":59,"o":5.28,"t":"2026-10-09T16:15:00Z","v":6012,"vw":5.267263},{"c":5.26,"h":5.27,"l":5.249,"n":102,"o":5.26,"t":"2026-10-09T16:30:00Z","v":38560,"vw":5.253808},{"c":5.2681,"h":5.279,"l":5.26,"n":49,"o":5.26,"t":"2026-10-09T16:45:00Z","v":5833,"vw":5.268079},{"c":5.255,"h":5.27,"l":5.255,"n":45,"o":5.265,"t":"2026-10-09T17:00:00Z","v":4544,"vw":5.264025},{"c":5.255,"h":5.26,"l":5.25,"n":38,"o":5.25,"t":"2026-10-09T17:15:00Z","v":10111,"vw":5.254878},{"c":5.27,"h":5.27,"l":5.255,"n":94,"o":5.255,"t":"2026-10-09T17:30:00Z","v":10347,"vw":5.26341},{"c":5.2776,"h":5.28,"l":5.27,"n":26,"o":5.27,"t":"2026-10-09T17:45:00Z","v":2182,"vw":5.274701},{"c":5.265,"h":5.275,"l":5.265,"n":57,"o":5.275,"t":"2026-10-09T18:00:00Z","v":4949,"vw":5.26954},{"c":5.25,"h":5.265,"l":5.245,"n":149,"o":5.265,"t":"2026-10-09T18:15:00Z","v":18916,"vw":5.253855},{"c":5.245,"h":5.25,"l":5.235,"n":164,"o":5.25,"t":"2026-10-09T18:30:00Z","v":16100,"vw":5.241588},{"c":5.245,"h":5.255,"l":5.235,"n":127,"o":5.24,"t":"2026-10-09T18:45:00Z","v":15781,"vw":5.244495},{"c":5.255,"h":5.255,"l":5.24,"n":78,"o":5.24,"t":"2026-10-09T19:00:00Z","v":10691,"vw":5.248344},{"c":5.245,"h":5.255,"l":5.245,"n":116,"o":5.25,"t":"2026-10-09T19:15:00Z","v":10831,"vw":5.249333},{"c":5.225,"h":5.245,"l":5.225,"n":235,"o":5.245,"t":"2026-10-09T19:30:00Z","v":30985,"vw":5.229705},{"c":5.255,"h":5.26,"l":5.215,"n":597,"o":5.22,"t":"2026-10-09T19:45:00Z","v":48303,"vw":5.237576},{"c":5.27,"h":5.27,"l":5.26,"n":11,"o":5.26,"t":"2026-10-09T20:00:00Z","v":19755,"vw":5.260446},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-09T21:00:00Z","v":145,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-09T22:45:00Z","v":401,"vw":5.28},{"c":5.3,"h":5.35,"l":5.26,"n":235,"o":5.3,"t":"2026-10-12T08:00:00Z","v":95496,"vw":5.314067},{"c":5.3,"h":5.3,"l":5.29,"n":42,"o":5.2998,"t":"2026-10-12T08:15:00Z","v":10188,"vw":5.296059},{"c":5.26,"h":5.29,"l":5.26,"n":85,"o":5.29,"t":"2026-10-12T08:30:00Z","v":126758,"vw":5.260517},{"c":5.3499,"h":5.3499,"l":5.25,"n":38,"o":5.25,"t":"2026-10-12T08:45:00Z","v":9699,"vw":5.302916},{"c":5.3,"h":5.3,"l":5.3,"n":4,"o":5.3,"t":"2026-10-12T09:00:00Z","v":491,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-10-12T09:15:00Z","v":141,"vw":5.28},{"c":5.22,"h":5.22,"l":5.22,"n":8,"o":5.22,"t":"2026-10-12T09:30:00Z","v":631,"vw":5.22},{"c":5.24,"h":5.25,"l":5.24,"n":6,"o":5.25,"t":"2026-10-12T10:00:00Z","v":1000,"vw":5.241022},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-12T10:30:00Z","v":100,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":4,"o":5.24,"t":"2026-10-12T11:00:00Z","v":182,"vw":5.24},{"c":5.229,"h":5.229,"l":5.229,"n":1,"o":5.229,"t":"2026-10-12T11:15:00Z","v":400,"vw":5.229},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-12T11:30:00Z","v":800,"vw":5.24},{"c":5.24,"h":5.25,"l":5.24,"n":2,"o":5.25,"t":"2026-10-12T12:00:00Z","v":900,"vw":5.243333},{"c":5.2,"h":5.23,"l":5.2,"n":9,"o":5.221,"t":"2026-10-12T12:30:00Z","v":2194,"vw":5.215542},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-10-12T12:45:00Z","v":350,"vw":5.25},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-12T13:00:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.201,"l":5.2,"n":9,"o":5.201,"t":"2026-10-12T13:15:00Z","v":1457,"vw":5.200613},{"c":5.23,"h":5.2396,"l":5.13,"n":404,"o":5.13,"t":"2026-10-12T13:30:00Z","v":40113,"vw":5.182043},{"c":5.24,"h":5.24,"l":5.19,"n":218,"o":5.225,"t":"2026-10-12T13:45:00Z","v":38708,"vw":5.204072},{"c":5.24,"h":5.26,"l":5.2102,"n":261,"o":5.22,"t":"2026-10-12T14:00:00Z","v":21857,"vw":5.240063},{"c":5.21,"h":5.245,"l":5.205,"n":167,"o":5.245,"t":"2026-10-12T14:15:00Z","v":10044,"vw":5.217136},{"c":5.19,"h":5.2155,"l":5.1783,"n":373,"o":5.202,"t":"2026-10-12T14:30:00Z","v":36809,"vw":5.196233},{"c":5.19,"h":5.2095,"l":5.18,"n":169,"o":5.185,"t":"2026-10-12T14:45:00Z","v":9977,"vw":5.192028},{"c":5.2,"h":5.21,"l":5.1891,"n":291,"o":5.19,"t":"2026-10-12T15:00:00Z","v":23264,"vw":5.200041},{"c":5.19,"h":5.205,"l":5.19,"n":90,"o":5.2001,"t":"2026-10-12T15:15:00Z","v":5286,"vw":5.198599},{"c":5.21,"h":5.2278,"l":5.1823,"n":197,"o":5.19,"t":"2026-10-12T15:30:00Z","v":13410,"vw":5.199174},{"c":5.2,"h":5.21,"l":5.2,"n":19,"o":5.21,"t":"2026-10-12T15:45:00Z","v":579,"vw":5.203333},{"c":5.225,"h":5.24,"l":5.21,"n":126,"o":5.21,"t":"2026-10-12T16:00:00Z","v":7485,"vw":5.227639},{"c":5.22,"h":5.23,"l":5.215,"n":67,"o":5.22,"t":"2026-10-12T16:15:00Z","v":4977,"vw":5.220567},{"c":5.215,"h":5.22,"l":5.215,"n":80,"o":5.215,"t":"2026-10-12T16:30:00Z","v":3534,"vw":5.218377},{"c":5.195,"h":5.215,"l":5.195,"n":97,"o":5.215,"t":"2026-10-12T16:45:00Z","v":4984,"vw":5.201568},{"c":5.225,"h":5.225,"l":5.2,"n":96,"o":5.2,"t":"2026-10-12T17:00:00Z","v":5312,"vw":5.206691},{"c":5.2,"h":5.22,"l":5.2,"n":78,"o":5.22,"t":"2026-10-12T17:15:00Z","v":3655,"vw":5.206534},{"c":5.2,"h":5.2,"l":5.19,"n":163,"o":5.2,"t":"2026-10-12T17:30:00Z","v":11463,"vw":5.194233},{"c":5.195,"h":5.2,"l":5.19,"n":124,"o":5.2,"t":"2026-10-12T17:45:00Z","v":8510,"vw":5.195843},{"c":5.205,"h":5.205,"l":5.19,"n":142,"o":5.19,"t":"2026-10-12T18:00:00Z","v":9416,"vw":5.19941},{"c":5.2,"h":5.21,"l":5.2,"n":116,"o":5.205,"t":"2026-10-12T18:15:00Z","v":5464,"vw":5.205956},{"c":5.21,"h":5.21,"l":5.2,"n":149,"o":5.205,"t":"2026-10-12T18:30:00Z","v":6043,"vw":5.207774},{"c":5.19,"h":5.205,"l":5.19,"n":77,"o":5.205,"t":"2026-10-12T18:45:00Z","v":2918,"vw":5.195399},{"c":5.195,"h":5.205,"l":5.185,"n":266,"o":5.19,"t":"2026-10-12T19:00:00Z","v":17267,"vw":5.193729},{"c":5.21,"h":5.215,"l":5.195,"n":198,"o":5.195,"t":"2026-10-12T19:15:00Z","v":20220,"vw":5.206095},{"c":5.2,"h":5.21,"l":5.19,"n":361,"o":5.21,"t":"2026-10-12T19:30:00Z","v":23509,"vw":5.202397},{"c":5.21,"h":5.22,"l":5.19,"n":1026,"o":5.1901,"t":"2026-10-12T19:45:00Z","v":97460,"vw":5.209011},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-12T20:00:00Z","v":40069,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-12T20:30:00Z","v":185,"vw":5.2},{"c":5.2115,"h":5.2115,"l":5.2115,"n":1,"o":5.2115,"t":"2026-10-12T20:45:00Z","v":150,"vw":5.2115},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-12T23:00:00Z","v":350,"vw":5.13},{"c":5.19,"h":5.23,"l":5.19,"n":19,"o":5.21,"t":"2026-10-13T08:00:00Z","v":2558,"vw":5.213094},{"c":5.2,"h":5.24,"l":5.2,"n":11,"o":5.23,"t":"2026-10-13T08:15:00Z","v":2150,"vw":5.228306},{"c":5.19,"h":5.21,"l":5.19,"n":15,"o":5.21,"t":"2026-10-13T09:00:00Z","v":1524,"vw":5.192337},{"c":5.17,"h":5.17,"l":5.17,"n":3,"o":5.17,"t":"2026-10-13T10:30:00Z","v":444,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-13T11:00:00Z","v":454,"vw":5.16},{"c":5.16,"h":5.16,"l":5.13,"n":9,"o":5.13,"t":"2026-10-13T11:15:00Z","v":3018,"vw":5.156844},{"c":5.15,"h":5.15,"l":5.15,"n":5,"o":5.15,"t":"2026-10-13T11:30:00Z","v":889,"vw":5.15},{"c":5.1048,"h":5.15,"l":5.1048,"n":5,"o":5.15,"t":"2026-10-13T12:00:00Z","v":753,"vw":5.140096},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-13T12:45:00Z","v":971,"vw":5.15},{"c":5.17,"h":5.19,"l":5.15,"n":65,"o":5.15,"t":"2026-10-13T13:15:00Z","v":1670,"vw":5.174695},{"c":5.22,"h":5.26,"l":5.125,"n":733,"o":5.26,"t":"2026-10-13T13:30:00Z","v":104274,"vw":5.20037},{"c":5.17,"h":5.245,"l":5.16,"n":385,"o":5.24,"t":"2026-10-13T13:45:00Z","v":175405,"vw":5.191929},{"c":5.2301,"h":5.27,"l":5.17,"n":547,"o":5.18,"t":"2026-10-13T14:00:00Z","v":53125,"vw":5.240273},{"c":5.22,"h":5.25,"l":5.21,"n":266,"o":5.235,"t":"2026-10-13T14:15:00Z","v":15561,"vw":5.231221},{"c":5.22,"h":5.22,"l":5.2,"n":277,"o":5.22,"t":"2026-10-13T14:30:00Z","v":11192,"vw":5.209161},{"c":5.2,"h":5.22,"l":5.2,"n":214,"o":5.22,"t":"2026-10-13T14:45:00Z","v":7440,"vw":5.209478},{"c":5.22,"h":5.23,"l":5.2,"n":191,"o":5.2,"t":"2026-10-13T15:00:00Z","v":11093,"vw":5.216923},{"c":5.21,"h":5.23,"l":5.19,"n":132,"o":5.21,"t":"2026-10-13T15:15:00Z","v":9162,"vw":5.204203},{"c":5.2,"h":5.22,"l":5.19,"n":65,"o":5.22,"t":"2026-10-13T15:30:00Z","v":3373,"vw":5.199787},{"c":5.185,"h":5.19,"l":5.17,"n":127,"o":5.18,"t":"2026-10-13T15:45:00Z","v":9980,"vw":5.182886},{"c":5.2,"h":5.21,"l":5.185,"n":108,"o":5.185,"t":"2026-10-13T16:00:00Z","v":6596,"vw":5.197577},{"c":5.225,"h":5.23,"l":5.21,"n":117,"o":5.21,"t":"2026-10-13T16:15:00Z","v":7107,"vw":5.218544},{"c":5.22,"h":5.24,"l":5.22,"n":173,"o":5.23,"t":"2026-10-13T16:30:00Z","v":9795,"vw":5.231424},{"c":5.2,"h":5.23,"l":5.2,"n":92,"o":5.23,"t":"2026-10-13T16:45:00Z","v":3732,"vw":5.213828},{"c":5.2,"h":5.22,"l":5.19,"n":122,"o":5.2,"t":"2026-10-13T17:00:00Z","v":8891,"vw":5.20655},{"c":5.1655,"h":5.21,"l":5.16,"n":342,"o":5.21,"t":"2026-10-13T17:15:00Z","v":28110,"vw":5.184348},{"c":5.16,"h":5.18,"l":5.16,"n":230,"o":5.165,"t":"2026-10-13T17:30:00Z","v":31205,"vw":5.168237},{"c":5.155,"h":5.17,"l":5.145,"n":194,"o":5.16,"t":"2026-10-13T17:45:00Z","v":18765,"vw":5.152951},{"c":5.17,"h":5.195,"l":5.14,"n":789,"o":5.15,"t":"2026-10-13T18:00:00Z","v":55635,"vw":5.154961},{"c":5.155,"h":5.17,"l":5.155,"n":145,"o":5.17,"t":"2026-10-13T18:15:00Z","v":10292,"vw":5.160664},{"c":5.1392,"h":5.15,"l":5.125,"n":584,"o":5.15,"t":"2026-10-13T18:30:00Z","v":58988,"vw":5.137054},{"c":5.145,"h":5.16,"l":5.135,"n":318,"o":5.135,"t":"2026-10-13T18:45:00Z","v":24460,"vw":5.150404},{"c":5.135,"h":5.1599,"l":5.135,"n":464,"o":5.145,"t":"2026-10-13T19:00:00Z","v":42462,"vw":5.147063},{"c":5.15,"h":5.1595,"l":5.135,"n":216,"o":5.135,"t":"2026-10-13T19:15:00Z","v":32910,"vw":5.145214},{"c":5.13,"h":5.15,"l":5.115,"n":400,"o":5.15,"t":"2026-10-13T19:30:00Z","v":51483,"vw":5.127498},{"c":5.1,"h":5.14,"l":5.1,"n":818,"o":5.12,"t":"2026-10-13T19:45:00Z","v":107999,"vw":5.120052},{"c":5.09,"h":5.16,"l":5.09,"n":5,"o":5.09,"t":"2026-10-13T20:00:00Z","v":30960,"vw":5.090332},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-13T20:30:00Z","v":401,"vw":5.09},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-13T20:45:00Z","v":821,"vw":5.13},{"c":5.1233,"h":5.1233,"l":5.1233,"n":1,"o":5.1233,"t":"2026-10-13T23:15:00Z","v":200,"vw":5.1233},{"c":5.15,"h":5.179,"l":5.12,"n":28,"o":5.12,"t":"2026-10-14T08:00:00Z","v":9328,"vw":5.135175},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-14T08:15:00Z","v":554,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-14T08:30:00Z","v":100,"vw":5.16},{"c":5.12,"h":5.13,"l":5.12,"n":34,"o":5.13,"t":"2026-10-14T08:45:00Z","v":9672,"vw":5.121926},{"c":5.12,"h":5.12,"l":5.12,"n":17,"o":5.12,"t":"2026-10-14T10:15:00Z","v":1223,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-14T11:45:00Z","v":100,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-14T12:00:00Z","v":458,"vw":5.12},{"c":5.08,"h":5.09,"l":5.08,"n":10,"o":5.09,"t":"2026-10-14T12:30:00Z","v":1822,"vw":5.084144},{"c":5.05,"h":5.0699,"l":5.05,"n":25,"o":5.06,"t":"2026-10-14T12:45:00Z","v":4241,"vw":5.059593},{"c":5.02,"h":5.06,"l":5.02,"n":59,"o":5.06,"t":"2026-10-14T13:00:00Z","v":18694,"vw":5.038008},{"c":5.03,"h":5.03,"l":5,"n":7,"o":5,"t":"2026-10-14T13:15:00Z","v":995,"vw":5.013278},{"c":5.06,"h":5.13,"l":4.9969,"n":2146,"o":5.01,"t":"2026-10-14T13:30:00Z","v":270946,"vw":5.062495},{"c":5.01,"h":5.09,"l":5.0091,"n":324,"o":5.06,"t":"2026-10-14T13:45:00Z","v":33333,"vw":5.038594},{"c":5.04,"h":5.07,"l":4.995,"n":586,"o":5.01,"t":"2026-10-14T14:00:00Z","v":47974,"vw":5.033877},{"c":5.01,"h":5.05,"l":4.99,"n":313,"o":5.04,"t":"2026-10-14T14:15:00Z","v":35449,"vw":5.005218},{"c":4.975,"h":5.035,"l":4.975,"n":565,"o":5.01,"t":"2026-10-14T14:30:00Z","v":61769,"vw":5.003658},{"c":5.02,"h":5.03,"l":4.973,"n":290,"o":4.975,"t":"2026-10-14T14:45:00Z","v":21950,"vw":4.998973},{"c":5,"h":5.02,"l":4.985,"n":515,"o":5.02,"t":"2026-10-14T15:00:00Z","v":33947,"vw":5.002521},{"c":5.04,"h":5.05,"l":5,"n":280,"o":5,"t":"2026-10-14T15:15:00Z","v":24584,"vw":5.026296},{"c":5.01,"h":5.03,"l":5,"n":170,"o":5.03,"t":"2026-10-14T15:30:00Z","v":14553,"vw":5.013576},{"c":4.995,"h":5.0111,"l":4.99,"n":169,"o":5.0021,"t":"2026-10-14T15:45:00Z","v":10879,"vw":5.000769},{"c":4.96,"h":4.99,"l":4.96,"n":274,"o":4.99,"t":"2026-10-14T16:00:00Z","v":33754,"vw":4.976492},{"c":4.975,"h":4.98,"l":4.96,"n":82,"o":4.96,"t":"2026-10-14T16:15:00Z","v":6820,"vw":4.965703},{"c":5.01,"h":5.01,"l":4.972,"n":126,"o":4.972,"t":"2026-10-14T16:30:00Z","v":7633,"vw":4.997693},{"c":4.99,"h":5.01,"l":4.99,"n":141,"o":5.01,"t":"2026-10-14T16:45:00Z","v":8260,"vw":5.002735},{"c":4.995,"h":5,"l":4.985,"n":143,"o":5,"t":"2026-10-14T17:00:00Z","v":7206,"vw":4.992496},{"c":4.975,"h":4.995,"l":4.965,"n":178,"o":4.99,"t":"2026-10-14T17:15:00Z","v":10264,"vw":4.987096},{"c":4.955,"h":4.97,"l":4.955,"n":109,"o":4.97,"t":"2026-10-14T17:30:00Z","v":7328,"vw":4.963158},{"c":4.9499,"h":4.9597,"l":4.935,"n":544,"o":4.95,"t":"2026-10-14T17:45:00Z","v":56218,"vw":4.94217},{"c":4.93,"h":4.94,"l":4.915,"n":451,"o":4.94,"t":"2026-10-14T18:00:00Z","v":43386,"vw":4.927428},{"c":4.9199,"h":4.925,"l":4.915,"n":477,"o":4.9201,"t":"2026-10-14T18:15:00Z","v":33503,"vw":4.919997},{"c":4.94,"h":4.96,"l":4.91,"n":359,"o":4.91,"t":"2026-10-14T18:30:00Z","v":41768,"vw":4.939047},{"c":4.9387,"h":4.96,"l":4.93,"n":263,"o":4.945,"t":"2026-10-14T18:45:00Z","v":30078,"vw":4.944438},{"c":4.8599,"h":4.935,"l":4.855,"n":1546,"o":4.93,"t":"2026-10-14T19:00:00Z","v":257631,"vw":4.892927},{"c":4.84,"h":4.88,"l":4.83,"n":816,"o":4.855,"t":"2026-10-14T19:15:00Z","v":117718,"vw":4.861285},{"c":4.825,"h":4.85,"l":4.815,"n":523,"o":4.84,"t":"2026-10-14T19:30:00Z","v":52228,"vw":4.827845},{"c":4.84,"h":4.86,"l":4.805,"n":875,"o":4.8201,"t":"2026-10-14T19:45:00Z","v":88268,"vw":4.836051},{"c":4.87,"h":4.87,"l":4.84,"n":8,"o":4.84,"t":"2026-10-14T20:00:00Z","v":37082,"vw":4.840228},{"c":4.88,"h":4.88,"l":4.86,"n":8,"o":4.86,"t":"2026-10-14T20:15:00Z","v":1692,"vw":4.870395},{"c":4.86,"h":4.86,"l":4.85,"n":2,"o":4.85,"t":"2026-10-14T20:30:00Z","v":714,"vw":4.852801},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-14T21:00:00Z","v":484,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-14T22:30:00Z","v":3467,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-14T23:15:00Z","v":100,"vw":4.83},{"c":4.7,"h":4.8,"l":4.68,"n":50,"o":4.74,"t":"2026-10-15T08:00:00Z","v":17302,"vw":4.705596},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-15T08:15:00Z","v":2400,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T10:00:00Z","v":133,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-15T10:15:00Z","v":1064,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T10:30:00Z","v":200,"vw":4.7},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T10:45:00Z","v":1568,"vw":4.68},{"c":4.68,"h":4.68,"l":4.67,"n":7,"o":4.67,"t":"2026-10-15T11:00:00Z","v":1595,"vw":4.676805},{"c":4.6712,"h":4.6712,"l":4.6712,"n":1,"o":4.6712,"t":"2026-10-15T11:45:00Z","v":134,"vw":4.6712},{"c":4.69,"h":4.69,"l":4.68,"n":5,"o":4.68,"t":"2026-10-15T12:00:00Z","v":2300,"vw":4.688479},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T12:30:00Z","v":120,"vw":4.7},{"c":4.65,"h":4.67,"l":4.65,"n":9,"o":4.67,"t":"2026-10-15T13:00:00Z","v":2133,"vw":4.654016},{"c":4.7,"h":4.75,"l":4.65,"n":32,"o":4.65,"t":"2026-10-15T13:15:00Z","v":4086,"vw":4.665075},{"c":4.65,"h":4.77,"l":4.61,"n":749,"o":4.77,"t":"2026-10-15T13:30:00Z","v":263114,"vw":4.644626},{"c":4.53,"h":4.65,"l":4.505,"n":851,"o":4.65,"t":"2026-10-15T13:45:00Z","v":275128,"vw":4.561376},{"c":4.57,"h":4.5825,"l":4.52,"n":398,"o":4.525,"t":"2026-10-15T14:00:00Z","v":241149,"vw":4.529789},{"c":4.59,"h":4.61,"l":4.55,"n":184,"o":4.56,"t":"2026-10-15T14:15:00Z","v":33131,"vw":4.579887},{"c":4.63,"h":4.63,"l":4.56,"n":141,"o":4.58,"t":"2026-10-15T14:30:00Z","v":14501,"vw":4.580753},{"c":4.6799,"h":4.6799,"l":4.63,"n":208,"o":4.63,"t":"2026-10-15T14:45:00Z","v":21756,"vw":4.651564},{"c":4.715,"h":4.72,"l":4.66,"n":561,"o":4.675,"t":"2026-10-15T15:00:00Z","v":47908,"vw":4.691629},{"c":4.72,"h":4.735,"l":4.71,"n":192,"o":4.72,"t":"2026-10-15T15:15:00Z","v":16275,"vw":4.723139},{"c":4.71,"h":4.73,"l":4.69,"n":252,"o":4.71,"t":"2026-10-15T15:30:00Z","v":17381,"vw":4.705747},{"c":4.7408,"h":4.75,"l":4.71,"n":114,"o":4.7165,"t":"2026-10-15T15:45:00Z","v":9114,"vw":4.732499},{"c":4.755,"h":4.755,"l":4.73,"n":202,"o":4.74,"t":"2026-10-15T16:00:00Z","v":13261,"vw":4.743795},{"c":4.705,"h":4.755,"l":4.705,"n":184,"o":4.755,"t":"2026-10-15T16:15:00Z","v":12909,"vw":4.725832},{"c":4.72,"h":4.73,"l":4.7014,"n":120,"o":4.705,"t":"2026-10-15T16:30:00Z","v":13808,"vw":4.716554},{"c":4.725,"h":4.73,"l":4.7105,"n":60,"o":4.73,"t":"2026-10-15T16:45:00Z","v":6664,"vw":4.726626},{"c":4.74,"h":4.74,"l":4.7118,"n":111,"o":4.725,"t":"2026-10-15T17:00:00Z","v":9633,"vw":4.726041},{"c":4.73,"h":4.76,"l":4.72,"n":177,"o":4.75,"t":"2026-10-15T17:15:00Z","v":12634,"vw":4.740834},{"c":4.75,"h":4.75,"l":4.725,"n":167,"o":4.725,"t":"2026-10-15T17:30:00Z","v":12884,"vw":4.742727},{"c":4.76,"h":4.77,"l":4.74,"n":156,"o":4.74,"t":"2026-10-15T17:45:00Z","v":19747,"vw":4.759125},{"c":4.74,"h":4.762,"l":4.7301,"n":145,"o":4.762,"t":"2026-10-15T18:00:00Z","v":8485,"vw":4.746651},{"c":4.745,"h":4.75,"l":4.73,"n":212,"o":4.742,"t":"2026-10-15T18:15:00Z","v":13513,"vw":4.740593},{"c":4.76,"h":4.7603,"l":4.745,"n":240,"o":4.745,"t":"2026-10-15T18:30:00Z","v":12741,"vw":4.756106},{"c":4.77,"h":4.77,"l":4.75,"n":150,"o":4.76,"t":"2026-10-15T18:45:00Z","v":8178,"vw":4.765502},{"c":4.77,"h":4.7822,"l":4.75,"n":262,"o":4.77,"t":"2026-10-15T19:00:00Z","v":26554,"vw":4.768631},{"c":4.705,"h":4.77,"l":4.7,"n":579,"o":4.77,"t":"2026-10-15T19:15:00Z","v":105610,"vw":4.722708},{"c":4.735,"h":4.74,"l":4.7,"n":411,"o":4.7,"t":"2026-10-15T19:30:00Z","v":47668,"vw":4.719977},{"c":4.76,"h":4.775,"l":4.735,"n":757,"o":4.735,"t":"2026-10-15T19:45:00Z","v":196487,"vw":4.754111},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-15T20:00:00Z","v":40461,"vw":4.75},{"c":4.7681,"h":4.77,"l":4.7493,"n":6,"o":4.75,"t":"2026-10-15T20:15:00Z","v":701,"vw":4.758113},{"c":4.74,"h":4.74,"l":4.74,"n":30,"o":4.74,"t":"2026-10-15T20:45:00Z","v":1362,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-15T21:00:00Z","v":284,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-15T21:15:00Z","v":1600,"vw":4.74},{"c":4.74,"h":4.74,"l":4.7399,"n":3,"o":4.7399,"t":"2026-10-15T22:30:00Z","v":822,"vw":4.73995},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-15T23:00:00Z","v":998,"vw":4.73},{"c":4.71,"h":4.71,"l":4.7,"n":5,"o":4.7,"t":"2026-10-16T08:00:00Z","v":1750,"vw":4.708198},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T09:00:00Z","v":100,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T10:00:00Z","v":636,"vw":4.71},{"c":4.7227,"h":4.7227,"l":4.7227,"n":1,"o":4.7227,"t":"2026-10-16T12:00:00Z","v":200,"vw":4.7227},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-16T13:15:00Z","v":620,"vw":4.71},{"c":4.68,"h":4.72,"l":4.65,"n":356,"o":4.68,"t":"2026-10-16T13:30:00Z","v":58146,"vw":4.681244},{"c":4.66,"h":4.685,"l":4.63,"n":310,"o":4.685,"t":"2026-10-16T13:45:00Z","v":51129,"vw":4.651824},{"c":4.68,"h":4.68,"l":4.64,"n":191,"o":4.655,"t":"2026-10-16T14:00:00Z","v":21182,"vw":4.661398},{"c":4.665,"h":4.6795,"l":4.65,"n":227,"o":4.675,"t":"2026-10-16T14:15:00Z","v":18946,"vw":4.662877},{"c":4.69,"h":4.7,"l":4.665,"n":184,"o":4.665,"t":"2026-10-16T14:30:00Z","v":11962,"vw":4.682957},{"c":4.655,"h":4.705,"l":4.65,"n":250,"o":4.69,"t":"2026-10-16T14:45:00Z","v":20138,"vw":4.684619},{"c":4.63,"h":4.6576,"l":4.6199,"n":305,"o":4.655,"t":"2026-10-16T15:00:00Z","v":48862,"vw":4.636519},{"c":4.61,"h":4.63,"l":4.59,"n":236,"o":4.63,"t":"2026-10-16T15:15:00Z","v":29696,"vw":4.602837},{"c":4.615,"h":4.625,"l":4.6099,"n":113,"o":4.61,"t":"2026-10-16T15:30:00Z","v":11599,"vw":4.613491},{"c":4.59,"h":4.62,"l":4.58,"n":192,"o":4.61,"t":"2026-10-16T15:45:00Z","v":25402,"vw":4.595666},{"c":4.565,"h":4.585,"l":4.525,"n":839,"o":4.58,"t":"2026-10-16T16:00:00Z","v":158262,"vw":4.545603},{"c":4.55,"h":4.57,"l":4.54,"n":255,"o":4.5601,"t":"2026-10-16T16:15:00Z","v":17811,"vw":4.555412},{"c":4.545,"h":4.56,"l":4.5399,"n":165,"o":4.55,"t":"2026-10-16T16:30:00Z","v":17301,"vw":4.544229},{"c":4.55,"h":4.55,"l":4.52,"n":261,"o":4.545,"t":"2026-10-16T16:45:00Z","v":43244,"vw":4.538539},{"c":4.5199,"h":4.55,"l":4.51,"n":271,"o":4.55,"t":"2026-10-16T17:00:00Z","v":25861,"vw":4.526974},{"c":4.51,"h":4.525,"l":4.495,"n":275,"o":4.5188,"t":"2026-10-16T17:15:00Z","v":40023,"vw":4.510365},{"c":4.51,"h":4.525,"l":4.5,"n":319,"o":4.515,"t":"2026-10-16T17:30:00Z","v":20085,"vw":4.513523},{"c":4.49,"h":4.525,"l":4.49,"n":187,"o":4.51,"t":"2026-10-16T17:45:00Z","v":13741,"vw":4.503686},{"c":4.495,"h":4.4988,"l":4.48,"n":177,"o":4.496,"t":"2026-10-16T18:00:00Z","v":10552,"vw":4.490626},{"c":4.5,"h":4.5,"l":4.4888,"n":118,"o":4.495,"t":"2026-10-16T18:15:00Z","v":7063,"vw":4.492537},{"c":4.49,"h":4.51,"l":4.475,"n":181,"o":4.5,"t":"2026-10-16T18:30:00Z","v":11457,"vw":4.491102},{"c":4.49,"h":4.495,"l":4.47,"n":149,"o":4.49,"t":"2026-10-16T18:45:00Z","v":8765,"vw":4.484124},{"c":4.4695,"h":4.485,"l":4.46,"n":214,"o":4.485,"t":"2026-10-16T19:00:00Z","v":14198,"vw":4.471584},{"c":4.48,"h":4.485,"l":4.465,"n":231,"o":4.47,"t":"2026-10-16T19:15:00Z","v":23009,"vw":4.471585},{"c":4.465,"h":4.48,"l":4.455,"n":437,"o":4.48,"t":"2026-10-16T19:30:00Z","v":77307,"vw":4.460438},{"c":4.485,"h":4.51,"l":4.46,"n":660,"o":4.465,"t":"2026-10-16T19:45:00Z","v":61959,"vw":4.484238},{"c":4.51,"h":4.51,"l":4.49,"n":7,"o":4.49,"t":"2026-10-16T20:00:00Z","v":35973,"vw":4.490227},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T20:30:00Z","v":280,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T21:15:00Z","v":100,"vw":4.5},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-16T21:30:00Z","v":422,"vw":4.475},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-16T22:15:00Z","v":2004,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-16T22:30:00Z","v":1946,"vw":4.5},{"c":4.46,"h":4.46,"l":4.45,"n":2,"o":4.45,"t":"2026-10-16T23:00:00Z","v":1935,"vw":4.452584},{"c":4.53,"h":4.53,"l":4.47,"n":14,"o":4.51,"t":"2026-10-19T08:00:00Z","v":798,"vw":4.504203},{"c":4.5204,"h":4.5204,"l":4.5204,"n":1,"o":4.5204,"t":"2026-10-19T08:30:00Z","v":200,"vw":4.5204},{"c":4.5,"h":4.52,"l":4.5,"n":8,"o":4.52,"t":"2026-10-19T09:00:00Z","v":2874,"vw":4.515595},{"c":4.5391,"h":4.5391,"l":4.5391,"n":1,"o":4.5391,"t":"2026-10-19T10:45:00Z","v":151,"vw":4.5391},{"c":4.55,"h":4.5688,"l":4.55,"n":8,"o":4.5688,"t":"2026-10-19T11:00:00Z","v":2525,"vw":4.551583},{"c":4.58,"h":4.58,"l":4.55,"n":11,"o":4.55,"t":"2026-10-19T11:15:00Z","v":3486,"vw":4.557365},{"c":4.61,"h":4.61,"l":4.59,"n":3,"o":4.59,"t":"2026-10-19T11:45:00Z","v":549,"vw":4.602153},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-19T12:00:00Z","v":726,"vw":4.6},{"c":4.68,"h":4.68,"l":4.63,"n":5,"o":4.645,"t":"2026-10-19T12:15:00Z","v":960,"vw":4.643667},{"c":4.66,"h":4.7,"l":4.66,"n":6,"o":4.7,"t":"2026-10-19T12:30:00Z","v":601,"vw":4.686644},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-19T12:45:00Z","v":224,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-10-19T13:00:00Z","v":691,"vw":4.68},{"c":4.61,"h":4.74,"l":4.61,"n":101,"o":4.66,"t":"2026-10-19T13:15:00Z","v":31812,"vw":4.685674},{"c":4.69,"h":4.84,"l":4.645,"n":444,"o":4.68,"t":"2026-10-19T13:30:00Z","v":106913,"vw":4.687992},{"c":4.67,"h":4.7,"l":4.645,"n":265,"o":4.68,"t":"2026-10-19T13:45:00Z","v":63141,"vw":4.676021},{"c":4.69,"h":4.69,"l":4.6305,"n":236,"o":4.67,"t":"2026-10-19T14:00:00Z","v":26285,"vw":4.66778},{"c":4.69,"h":4.69,"l":4.66,"n":96,"o":4.68,"t":"2026-10-19T14:15:00Z","v":7209,"vw":4.676591},{"c":4.7,"h":4.7,"l":4.65,"n":272,"o":4.68,"t":"2026-10-19T14:30:00Z","v":19706,"vw":4.679337},{"c":4.73,"h":4.74,"l":4.7,"n":271,"o":4.7,"t":"2026-10-19T14:45:00Z","v":16795,"vw":4.720605},{"c":4.74,"h":4.74,"l":4.71,"n":154,"o":4.72,"t":"2026-10-19T15:00:00Z","v":9650,"vw":4.727114},{"c":4.755,"h":4.77,"l":4.74,"n":216,"o":4.75,"t":"2026-10-19T15:15:00Z","v":17058,"vw":4.75773},{"c":4.72,"h":4.75,"l":4.72,"n":95,"o":4.75,"t":"2026-10-19T15:30:00Z","v":9862,"vw":4.738796},{"c":4.74,"h":4.742,"l":4.72,"n":228,"o":4.73,"t":"2026-10-19T15:45:00Z","v":27014,"vw":4.733439},{"c":4.73,"h":4.738,"l":4.71,"n":109,"o":4.735,"t":"2026-10-19T16:00:00Z","v":8357,"vw":4.726603},{"c":4.75,"h":4.75,"l":4.73,"n":88,"o":4.74,"t":"2026-10-19T16:15:00Z","v":4777,"vw":4.739},{"c":4.74,"h":4.74,"l":4.73,"n":32,"o":4.73,"t":"2026-10-19T16:30:00Z","v":2185,"vw":4.739118},{"c":4.735,"h":4.735,"l":4.7188,"n":171,"o":4.73,"t":"2026-10-19T16:45:00Z","v":11716,"vw":4.723883},{"c":4.72,"h":4.74,"l":4.72,"n":101,"o":4.74,"t":"2026-10-19T17:00:00Z","v":6920,"vw":4.730009},{"c":4.73,"h":4.73,"l":4.72,"n":102,"o":4.73,"t":"2026-10-19T17:15:00Z","v":7419,"vw":4.727595},{"c":4.73,"h":4.74,"l":4.7286,"n":116,"o":4.735,"t":"2026-10-19T17:30:00Z","v":9428,"vw":4.73591},{"c":4.725,"h":4.73,"l":4.71,"n":89,"o":4.73,"t":"2026-10-19T17:45:00Z","v":7529,"vw":4.721491},{"c":4.745,"h":4.75,"l":4.729,"n":130,"o":4.729,"t":"2026-10-19T18:00:00Z","v":10966,"vw":4.740254},{"c":4.72,"h":4.74,"l":4.72,"n":118,"o":4.74,"t":"2026-10-19T18:15:00Z","v":8504,"vw":4.730289},{"c":4.74,"h":4.74,"l":4.72,"n":131,"o":4.725,"t":"2026-10-19T18:30:00Z","v":12092,"vw":4.729449},{"c":4.74,"h":4.745,"l":4.73,"n":245,"o":4.74,"t":"2026-10-19T18:45:00Z","v":19602,"vw":4.738336},{"c":4.725,"h":4.75,"l":4.725,"n":222,"o":4.74,"t":"2026-10-19T19:00:00Z","v":17996,"vw":4.740468},{"c":4.73,"h":4.74,"l":4.72,"n":235,"o":4.725,"t":"2026-10-19T19:15:00Z","v":25776,"vw":4.73425},{"c":4.735,"h":4.745,"l":4.72,"n":435,"o":4.73,"t":"2026-10-19T19:30:00Z","v":36189,"vw":4.731265},{"c":4.66,"h":4.74,"l":4.65,"n":996,"o":4.735,"t":"2026-10-19T19:45:00Z","v":115492,"vw":4.683218},{"c":4.7,"h":4.7,"l":4.67,"n":16,"o":4.67,"t":"2026-10-19T20:00:00Z","v":53816,"vw":4.670609},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-19T20:30:00Z","v":202,"vw":4.67},{"c":4.69,"h":4.71,"l":4.69,"n":9,"o":4.71,"t":"2026-10-20T08:00:00Z","v":2359,"vw":4.707391},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-10-20T08:15:00Z","v":3039,"vw":4.7},{"c":4.725,"h":4.725,"l":4.72,"n":5,"o":4.72,"t":"2026-10-20T08:30:00Z","v":2197,"vw":4.720238},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-20T09:00:00Z","v":878,"vw":4.68},{"c":4.69,"h":4.69,"l":4.67,"n":3,"o":4.67,"t":"2026-10-20T09:15:00Z","v":311,"vw":4.683548},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T09:30:00Z","v":700,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-10-20T10:30:00Z","v":5938,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T10:45:00Z","v":1000,"vw":4.7},{"c":4.7096,"h":4.7096,"l":4.7,"n":15,"o":4.7,"t":"2026-10-20T11:00:00Z","v":3487,"vw":4.706438},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T11:15:00Z","v":377,"vw":4.7},{"c":4.75,"h":4.75,"l":4.7,"n":15,"o":4.7,"t":"2026-10-20T11:30:00Z","v":3061,"vw":4.716141},{"c":4.73,"h":4.73,"l":4.72,"n":4,"o":4.72,"t":"2026-10-20T11:45:00Z","v":1855,"vw":4.721402},{"c":4.73,"h":4.74,"l":4.72,"n":12,"o":4.72,"t":"2026-10-20T12:00:00Z","v":3543,"vw":4.722424},{"c":4.82,"h":4.82,"l":4.75,"n":34,"o":4.75,"t":"2026-10-20T12:15:00Z","v":5505,"vw":4.773187},{"c":4.87,"h":4.87,"l":4.84,"n":11,"o":4.84,"t":"2026-10-20T12:30:00Z","v":1474,"vw":4.858412},{"c":5,"h":5,"l":4.9,"n":22,"o":4.91,"t":"2026-10-20T12:45:00Z","v":7120,"vw":4.936463},{"c":4.941,"h":4.96,"l":4.941,"n":7,"o":4.95,"t":"2026-10-20T13:00:00Z","v":1130,"vw":4.950477},{"c":4.93,"h":4.98,"l":4.86,"n":71,"o":4.98,"t":"2026-10-20T13:15:00Z","v":7425,"vw":4.921159},{"c":4.92,"h":4.966,"l":4.88,"n":379,"o":4.92,"t":"2026-10-20T13:30:00Z","v":59098,"vw":4.928971},{"c":4.935,"h":4.94,"l":4.88,"n":331,"o":4.91,"t":"2026-10-20T13:45:00Z","v":35349,"vw":4.905768},{"c":5.035,"h":5.035,"l":4.93,"n":227,"o":4.93,"t":"2026-10-20T14:00:00Z","v":29907,"vw":4.965593},{"c":5.07,"h":5.075,"l":5.0185,"n":272,"o":5.035,"t":"2026-10-20T14:15:00Z","v":22776,"vw":5.042348},{"c":5.11,"h":5.12,"l":5.025,"n":350,"o":5.08,"t":"2026-10-20T14:30:00Z","v":45900,"vw":5.075679},{"c":5.15,"h":5.155,"l":5.11,"n":264,"o":5.12,"t":"2026-10-20T14:45:00Z","v":27882,"vw":5.128655},{"c":5.06,"h":5.14,"l":5.04,"n":1077,"o":5.14,"t":"2026-10-20T15:00:00Z","v":114340,"vw":5.108472},{"c":5.08,"h":5.1,"l":5.05,"n":268,"o":5.05,"t":"2026-10-20T15:15:00Z","v":20111,"vw":5.07578},{"c":5.135,"h":5.15,"l":5.08,"n":211,"o":5.08,"t":"2026-10-20T15:30:00Z","v":18137,"vw":5.105598},{"c":5.1699,"h":5.18,"l":5.11,"n":241,"o":5.13,"t":"2026-10-20T15:45:00Z","v":17978,"vw":5.144037},{"c":5.17,"h":5.19,"l":5.16,"n":261,"o":5.1665,"t":"2026-10-20T16:00:00Z","v":38856,"vw":5.174104},{"c":5.135,"h":5.18,"l":5.09,"n":232,"o":5.18,"t":"2026-10-20T16:15:00Z","v":27514,"vw":5.123367},{"c":5.13,"h":5.145,"l":5.11,"n":195,"o":5.13,"t":"2026-10-20T16:30:00Z","v":12297,"vw":5.133119},{"c":5.14,"h":5.16,"l":5.12,"n":172,"o":5.13,"t":"2026-10-20T16:45:00Z","v":16689,"vw":5.144568},{"c":5.12,"h":5.15,"l":5.112,"n":195,"o":5.14,"t":"2026-10-20T17:00:00Z","v":17039,"vw":5.132425},{"c":5.1265,"h":5.13,"l":5.1101,"n":95,"o":5.12,"t":"2026-10-20T17:15:00Z","v":12236,"vw":5.124202},{"c":5.13,"h":5.13,"l":5.11,"n":127,"o":5.12,"t":"2026-10-20T17:30:00Z","v":7736,"vw":5.120968},{"c":5.125,"h":5.15,"l":5.11,"n":123,"o":5.14,"t":"2026-10-20T17:45:00Z","v":10650,"vw":5.134877},{"c":5.11,"h":5.13,"l":5.11,"n":129,"o":5.125,"t":"2026-10-20T18:00:00Z","v":12266,"vw":5.120173},{"c":5.0702,"h":5.105,"l":5.0601,"n":281,"o":5.1,"t":"2026-10-20T18:15:00Z","v":59034,"vw":5.082403},{"c":5.045,"h":5.07,"l":5.04,"n":131,"o":5.07,"t":"2026-10-20T18:30:00Z","v":17641,"vw":5.056625},{"c":5.07,"h":5.08,"l":5.04,"n":180,"o":5.04,"t":"2026-10-20T18:45:00Z","v":20086,"vw":5.05655},{"c":5.06,"h":5.08,"l":5.06,"n":103,"o":5.075,"t":"2026-10-20T19:00:00Z","v":6467,"vw":5.072688},{"c":5.04,"h":5.07,"l":5.04,"n":154,"o":5.06,"t":"2026-10-20T19:15:00Z","v":9617,"vw":5.05792},{"c":5.09,"h":5.09,"l":5.04,"n":211,"o":5.04,"t":"2026-10-20T19:30:00Z","v":16850,"vw":5.06722},{"c":5.1,"h":5.1153,"l":5.08,"n":586,"o":5.09,"t":"2026-10-20T19:45:00Z","v":55743,"vw":5.093231},{"c":5.11,"h":5.11,"l":5.1,"n":7,"o":5.1,"t":"2026-10-20T20:00:00Z","v":34212,"vw":5.100039},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T20:15:00Z","v":101,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-10-20T20:30:00Z","v":313,"vw":5.12},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T21:00:00Z","v":389,"vw":5.14},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-20T21:30:00Z","v":215,"vw":5.1},{"c":5.14,"h":5.15,"l":5.14,"n":14,"o":5.14,"t":"2026-10-20T21:45:00Z","v":3315,"vw":5.14212},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-20T23:30:00Z","v":100,"vw":5.14},{"c":5.48,"h":5.62,"l":5.3,"n":261,"o":5.4,"t":"2026-10-21T08:00:00Z","v":44134,"vw":5.44956},{"c":5.49,"h":5.54,"l":5.47,"n":212,"o":5.5,"t":"2026-10-21T08:15:00Z","v":9751,"vw":5.497199},{"c":5.45,"h":5.5188,"l":5.45,"n":40,"o":5.48,"t":"2026-10-21T08:30:00Z","v":4355,"vw":5.472961},{"c":5.44,"h":5.48,"l":5.43,"n":13,"o":5.43,"t":"2026-10-21T08:45:00Z","v":2540,"vw":5.468089},{"c":5.49,"h":5.49,"l":5.47,"n":22,"o":5.47,"t":"2026-10-21T09:00:00Z","v":2386,"vw":5.476579},{"c":5.48,"h":5.48,"l":5.43,"n":8,"o":5.43,"t":"2026-10-21T09:15:00Z","v":405,"vw":5.457855},{"c":5.47,"h":5.48,"l":5.46,"n":14,"o":5.47,"t":"2026-10-21T09:30:00Z","v":1573,"vw":5.468216},{"c":5.46,"h":5.47,"l":5.46,"n":16,"o":5.47,"t":"2026-10-21T09:45:00Z","v":460,"vw":5.463546},{"c":5.46,"h":5.47,"l":5.45,"n":75,"o":5.46,"t":"2026-10-21T10:00:00Z","v":2017,"vw":5.458906},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-10-21T10:15:00Z","v":840,"vw":5.45},{"c":5.48,"h":5.48,"l":5.45,"n":11,"o":5.45,"t":"2026-10-21T10:30:00Z","v":1086,"vw":5.463916},{"c":5.5071,"h":5.5071,"l":5.5,"n":6,"o":5.5,"t":"2026-10-21T10:45:00Z","v":262,"vw":5.502784},{"c":5.54,"h":5.66,"l":5.54,"n":19,"o":5.56,"t":"2026-10-21T11:00:00Z","v":3188,"vw":5.624432},{"c":5.57,"h":5.57,"l":5.56,"n":26,"o":5.56,"t":"2026-10-21T11:15:00Z","v":2200,"vw":5.567791},{"c":5.66,"h":5.6788,"l":5.62,"n":124,"o":5.62,"t":"2026-10-21T11:30:00Z","v":5173,"vw":5.655448},{"c":5.74,"h":5.74,"l":5.65,"n":191,"o":5.65,"t":"2026-10-21T11:45:00Z","v":5663,"vw":5.689897},{"c":5.7493,"h":5.7954,"l":5.72,"n":171,"o":5.7389,"t":"2026-10-21T12:00:00Z","v":12261,"vw":5.757099},{"c":5.79,"h":5.87,"l":5.73,"n":30,"o":5.7611,"t":"2026-10-21T12:15:00Z","v":5343,"vw":5.758102},{"c":5.69,"h":5.75,"l":5.69,"n":24,"o":5.74,"t":"2026-10-21T12:30:00Z","v":3084,"vw":5.729784},{"c":5.66,"h":5.73,"l":5.66,"n":32,"o":5.68,"t":"2026-10-21T12:45:00Z","v":8284,"vw":5.688648},{"c":5.68,"h":5.75,"l":5.65,"n":111,"o":5.65,"t":"2026-10-21T13:00:00Z","v":10920,"vw":5.696526},{"c":5.63,"h":5.79,"l":5.6,"n":28,"o":5.68,"t":"2026-10-21T13:15:00Z","v":7815,"vw":5.700777},{"c":5.515,"h":5.69,"l":5.49,"n":734,"o":5.59,"t":"2026-10-21T13:30:00Z","v":100053,"vw":5.555771},{"c":5.538,"h":5.565,"l":5.49,"n":404,"o":5.52,"t":"2026-10-21T13:45:00Z","v":57313,"vw":5.531389},{"c":5.57,"h":5.58,"l":5.51,"n":426,"o":5.53,"t":"2026-10-21T14:00:00Z","v":36677,"vw":5.555841},{"c":5.63,"h":5.67,"l":5.555,"n":496,"o":5.575,"t":"2026-10-21T14:15:00Z","v":53855,"vw":5.610959},{"c":5.71,"h":5.72,"l":5.64,"n":490,"o":5.64,"t":"2026-10-21T14:30:00Z","v":57322,"vw":5.677989},{"c":5.7,"h":5.735,"l":5.69,"n":398,"o":5.7001,"t":"2026-10-21T14:45:00Z","v":37352,"vw":5.718978},{"c":5.73,"h":5.73,"l":5.67,"n":256,"o":5.7,"t":"2026-10-21T15:00:00Z","v":24795,"vw":5.69868},{"c":5.69,"h":5.73,"l":5.6835,"n":208,"o":5.725,"t":"2026-10-21T15:15:00Z","v":11883,"vw":5.703123},{"c":5.7,"h":5.72,"l":5.7,"n":138,"o":5.7,"t":"2026-10-21T15:30:00Z","v":9896,"vw":5.709559},{"c":5.72,"h":5.72,"l":5.6923,"n":208,"o":5.7,"t":"2026-10-21T15:45:00Z","v":18394,"vw":5.703731},{"c":5.67,"h":5.73,"l":5.6501,"n":414,"o":5.71,"t":"2026-10-21T16:00:00Z","v":65843,"vw":5.690651},{"c":5.68,"h":5.69,"l":5.6734,"n":125,"o":5.6734,"t":"2026-10-21T16:15:00Z","v":15419,"vw":5.680807},{"c":5.73,"h":5.75,"l":5.67,"n":166,"o":5.68,"t":"2026-10-21T16:30:00Z","v":19532,"vw":5.718511},{"c":5.71,"h":5.74,"l":5.71,"n":150,"o":5.73,"t":"2026-10-21T16:45:00Z","v":10686,"vw":5.724268},{"c":5.68,"h":5.71,"l":5.67,"n":206,"o":5.7,"t":"2026-10-21T17:00:00Z","v":31815,"vw":5.685485},{"c":5.745,"h":5.75,"l":5.6895,"n":269,"o":5.6895,"t":"2026-10-21T17:15:00Z","v":24293,"vw":5.73329},{"c":5.711,"h":5.74,"l":5.7102,"n":166,"o":5.74,"t":"2026-10-21T17:30:00Z","v":11132,"vw":5.72487},{"c":5.725,"h":5.73,"l":5.715,"n":93,"o":5.7195,"t":"2026-10-21T17:45:00Z","v":3874,"vw":5.721727},{"c":5.72,"h":5.73,"l":5.71,"n":182,"o":5.7214,"t":"2026-10-21T18:00:00Z","v":22790,"vw":5.720771},{"c":5.71,"h":5.73,"l":5.71,"n":121,"o":5.72,"t":"2026-10-21T18:15:00Z","v":7654,"vw":5.720838},{"c":5.705,"h":5.71,"l":5.695,"n":143,"o":5.71,"t":"2026-10-21T18:30:00Z","v":6067,"vw":5.705095},{"c":5.665,"h":5.705,"l":5.66,"n":272,"o":5.705,"t":"2026-10-21T18:45:00Z","v":15172,"vw":5.680904},{"c":5.65,"h":5.66,"l":5.62,"n":289,"o":5.66,"t":"2026-10-21T19:00:00Z","v":16959,"vw":5.639684},{"c":5.685,"h":5.685,"l":5.645,"n":205,"o":5.645,"t":"2026-10-21T19:15:00Z","v":11635,"vw":5.663684},{"c":5.69,"h":5.704,"l":5.67,"n":468,"o":5.685,"t":"2026-10-21T19:30:00Z","v":38735,"vw":5.686601},{"c":5.705,"h":5.71,"l":5.68,"n":774,"o":5.69,"t":"2026-10-21T19:45:00Z","v":59321,"vw":5.697585},{"c":5.68,"h":5.7,"l":5.6,"n":20,"o":5.7,"t":"2026-10-21T20:00:00Z","v":44405,"vw":5.699041},{"c":5.6,"h":5.7,"l":5.6,"n":2,"o":5.7,"t":"2026-10-21T20:15:00Z","v":409,"vw":5.6489},{"c":5.6517,"h":5.6517,"l":5.6517,"n":1,"o":5.6517,"t":"2026-10-21T20:30:00Z","v":165,"vw":5.6517},{"c":5.6521,"h":5.6521,"l":5.6521,"n":1,"o":5.6521,"t":"2026-10-21T22:00:00Z","v":200,"vw":5.6521},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-21T22:45:00Z","v":500,"vw":5.65},{"c":5.62,"h":5.62,"l":5.62,"n":23,"o":5.62,"t":"2026-10-21T23:00:00Z","v":2706,"vw":5.62},{"c":5.6454,"h":5.65,"l":5.6454,"n":6,"o":5.65,"t":"2026-10-21T23:15:00Z","v":828,"vw":5.646443},{"c":5.58,"h":5.63,"l":5.58,"n":13,"o":5.63,"t":"2026-10-21T23:30:00Z","v":2159,"vw":5.593155},{"c":5.59,"h":5.5901,"l":5.59,"n":3,"o":5.5901,"t":"2026-10-21T23:45:00Z","v":1868,"vw":5.590005},{"c":5.35,"h":5.43,"l":5.32,"n":111,"o":5.38,"t":"2026-10-22T08:00:00Z","v":24614,"vw":5.356746},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-22T08:15:00Z","v":210,"vw":5.32},{"c":5.27,"h":5.3,"l":5.27,"n":5,"o":5.3,"t":"2026-10-22T08:30:00Z","v":5355,"vw":5.284691},{"c":5.25,"h":5.26,"l":5.25,"n":3,"o":5.26,"t":"2026-10-22T08:45:00Z","v":1382,"vw":5.252759},{"c":5.27,"h":5.28,"l":5.27,"n":4,"o":5.28,"t":"2026-10-22T09:00:00Z","v":900,"vw":5.274444},{"c":5.31,"h":5.31,"l":5.3,"n":3,"o":5.3,"t":"2026-10-22T09:30:00Z","v":400,"vw":5.305723},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-22T10:45:00Z","v":256,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-22T11:15:00Z","v":579,"vw":5.34},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-22T12:15:00Z","v":200,"vw":5.36},{"c":5.3237,"h":5.3237,"l":5.3237,"n":1,"o":5.3237,"t":"2026-10-22T12:45:00Z","v":100,"vw":5.3237},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-22T13:15:00Z","v":145,"vw":5.37},{"c":5.3195,"h":5.45,"l":5.26,"n":326,"o":5.45,"t":"2026-10-22T13:30:00Z","v":48137,"vw":5.341841},{"c":5.33,"h":5.35,"l":5.28,"n":179,"o":5.31,"t":"2026-10-22T13:45:00Z","v":20980,"vw":5.307278},{"c":5.34,"h":5.36,"l":5.301,"n":187,"o":5.3301,"t":"2026-10-22T14:00:00Z","v":17045,"vw":5.326822},{"c":5.28,"h":5.35,"l":5.27,"n":389,"o":5.32,"t":"2026-10-22T14:15:00Z","v":71066,"vw":5.301579},{"c":5.3,"h":5.3,"l":5.265,"n":228,"o":5.28,"t":"2026-10-22T14:30:00Z","v":18558,"vw":5.278455},{"c":5.25,"h":5.3,"l":5.215,"n":332,"o":5.3,"t":"2026-10-22T14:45:00Z","v":24269,"vw":5.24778},{"c":5.18,"h":5.26,"l":5.17,"n":219,"o":5.255,"t":"2026-10-22T15:00:00Z","v":19990,"vw":5.197675},{"c":5.2,"h":5.22,"l":5.17,"n":164,"o":5.17,"t":"2026-10-22T15:15:00Z","v":10973,"vw":5.19722},{"c":5.19,"h":5.21,"l":5.18,"n":115,"o":5.1899,"t":"2026-10-22T15:30:00Z","v":12022,"vw":5.198342},{"c":5.23,"h":5.235,"l":5.19,"n":137,"o":5.19,"t":"2026-10-22T15:45:00Z","v":11311,"vw":5.217736},{"c":5.23,"h":5.24,"l":5.22,"n":64,"o":5.23,"t":"2026-10-22T16:00:00Z","v":12906,"vw":5.236152},{"c":5.23,"h":5.26,"l":5.225,"n":317,"o":5.24,"t":"2026-10-22T16:15:00Z","v":22473,"vw":5.238128},{"c":5.19,"h":5.23,"l":5.19,"n":138,"o":5.22,"t":"2026-10-22T16:30:00Z","v":8951,"vw":5.210207},{"c":5.18,"h":5.19,"l":5.14,"n":365,"o":5.1899,"t":"2026-10-22T16:45:00Z","v":62046,"vw":5.173105},{"c":5.16,"h":5.2,"l":5.16,"n":188,"o":5.1918,"t":"2026-10-22T17:00:00Z","v":16589,"vw":5.180998},{"c":5.1935,"h":5.2199,"l":5.15,"n":230,"o":5.16,"t":"2026-10-22T17:15:00Z","v":20557,"vw":5.186797},{"c":5.21,"h":5.21,"l":5.19,"n":62,"o":5.19,"t":"2026-10-22T17:30:00Z","v":4587,"vw":5.200721},{"c":5.1899,"h":5.21,"l":5.1899,"n":105,"o":5.21,"t":"2026-10-22T17:45:00Z","v":4717,"vw":5.198397},{"c":5.17,"h":5.2,"l":5.17,"n":99,"o":5.19,"t":"2026-10-22T18:00:00Z","v":5426,"vw":5.176482},{"c":5.19,"h":5.2,"l":5.16,"n":161,"o":5.16,"t":"2026-10-22T18:15:00Z","v":7737,"vw":5.185723},{"c":5.2175,"h":5.22,"l":5.18,"n":207,"o":5.18,"t":"2026-10-22T18:30:00Z","v":11281,"vw":5.194784},{"c":5.215,"h":5.23,"l":5.21,"n":290,"o":5.22,"t":"2026-10-22T18:45:00Z","v":12276,"vw":5.219742},{"c":5.2,"h":5.21,"l":5.195,"n":128,"o":5.21,"t":"2026-10-22T19:00:00Z","v":6642,"vw":5.20375},{"c":5.185,"h":5.225,"l":5.1595,"n":337,"o":5.208,"t":"2026-10-22T19:15:00Z","v":36187,"vw":5.188724},{"c":5.14,"h":5.19,"l":5.135,"n":647,"o":5.19,"t":"2026-10-22T19:30:00Z","v":122524,"vw":5.163773},{"c":5.19,"h":5.19,"l":5.125,"n":641,"o":5.135,"t":"2026-10-22T19:45:00Z","v":121013,"vw":5.168508},{"c":5.1886,"h":5.19,"l":5.1886,"n":4,"o":5.19,"t":"2026-10-22T20:00:00Z","v":20525,"vw":5.189993},{"c":5.1602,"h":5.1611,"l":5.1601,"n":13,"o":5.1601,"t":"2026-10-22T20:30:00Z","v":772,"vw":5.160647},{"c":5.16,"h":5.1624,"l":5.16,"n":15,"o":5.1624,"t":"2026-10-22T20:45:00Z","v":606,"vw":5.160638},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-22T21:15:00Z","v":1620,"vw":5.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.21125901235869674,"strike":8.180655692874408,"iv":1.5131655211192085,"gamma":0.13441381242717337,"theta":-0.010986745252213272,"vega":0.004054418653650658,"rho":0.0006442927314946829,"breakevenPct":62.3194333700794},{"delta":0.25,"premium":0.3815652576488181,"strike":10.164131441220452,"iv":2.3621783488014425,"gamma":0.09267159647249104,"theta":-0.018991711345577034,"vega":0.004627803453399865,"rho":0.0007176412626740949,"breakevenPct":103.9786595525971},{"delta":0.3,"premium":0.5105007385957031,"strike":11.680752186253006,"iv":2.7725925662841893,"gamma":0.09049306262010197,"theta":-0.023020632822666153,"vega":0.004836168739832472,"rho":0.0008211131466814927,"breakevenPct":135.80760009378545},{"delta":0.35,"premium":0.5571941678544606,"strike":10.603211511050908,"iv":2.525126023335127,"gamma":0.11018772993944034,"theta":-0.021275369464171613,"vega":0.004959367330182073,"rho":0.000988433172329749,"breakevenPct":115.86858179700906},{"delta":0.4,"premium":0.6038875971132183,"strike":9.52567083584881,"iv":2.2776594803860637,"gamma":0.12988239725877876,"theta":-0.01953010610567707,"vega":0.005082565920531674,"rho":0.0011557531979780055,"breakevenPct":95.92956350023263},{"delta":0.45,"premium":0.6505810263719758,"strike":8.448130160646713,"iv":2.030192937437001,"gamma":0.14957706457811715,"theta":-0.01778484274718253,"vega":0.0052057645108812755,"rho":0.001323073223626262,"breakevenPct":75.99054520345625},{"delta":0.5,"premium":0.6972744556307334,"strike":7.370589485444615,"iv":1.7827263944879381,"gamma":0.16927173189745554,"theta":-0.01603957938868799,"vega":0.005328963101230877,"rho":0.0014903932492745181,"breakevenPct":56.05152690667984},{"delta":0.55,"premium":0.7439678848894911,"strike":6.293048810242516,"iv":1.5352598515388751,"gamma":0.18896639921679398,"theta":-0.014294316030193448,"vega":0.005452161691580478,"rho":0.0016577132749227748,"breakevenPct":36.11250860990343},{"delta":0.6,"premium":0.7906613141482486,"strike":5.21550813504042,"iv":1.2877933085898126,"gamma":0.2086610665361323,"theta":-0.01254905267169891,"vega":0.00557536028193008,"rho":0.001825033300571031,"breakevenPct":16.173490313127047},{"delta":0.65,"premium":1.0781803971020627,"strike":4.668832860592783,"iv":1.4243864373614974,"gamma":0.18993494753103404,"theta":-0.012019705669106413,"vega":0.005166374107648388,"rho":0.0018032542897318956,"breakevenPct":11.16079802117689},{"delta":0.7,"premium":1.4259058934796403,"strike":4.2548739363337615,"iv":1.6569944840633686,"gamma":0.16160363194482663,"theta":-0.011794337755489428,"vega":0.004624341742208875,"rho":0.0017342005197709123,"breakevenPct":9.879687230433305},{"delta":0.75,"premium":1.773631389857219,"strike":3.8409150120747393,"iv":1.8896025307652402,"gamma":0.1332723163586192,"theta":-0.011568969841872443,"vega":0.004082309376769361,"rho":0.001665146749809929,"breakevenPct":8.598576439689719},{"delta":0.8,"premium":2.121356886234797,"strike":3.4269560878157175,"iv":2.122210577467112,"gamma":0.10494100077241171,"theta":-0.011343601928255459,"vega":0.0035402770113298464,"rho":0.0015960929798489456,"breakevenPct":7.317465648946132},{"delta":0.85,"premium":2.469082382612375,"strike":3.0129971635566966,"iv":2.354818624168983,"gamma":0.07660968518620431,"theta":-0.011118234014638474,"vega":0.0029982446458903336,"rho":0.0015270392098879625,"breakevenPct":6.036354858202549},{"delta":0.9,"premium":2.8168078789899536,"strike":2.5990382392976743,"iv":2.5874266708708547,"gamma":0.048278369599996845,"theta":-0.010892866101021489,"vega":0.002456212280450819,"rho":0.0014579854399269791,"breakevenPct":4.755244067458961}],"put":[{"delta":0.4,"premium":0.5947205244308713,"strike":5.078780253594205,"iv":1.0894679521086548,"gamma":0.2421290102490329,"theta":-0.010082117411726913,"vega":0.005563820294432616,"rho":-0.0021339399011373267,"breakevenPct":13.267703497807867},{"delta":0.45,"premium":1.0722583629984812,"strike":5.618371031636702,"iv":1.164590911756975,"gamma":0.2252044229136419,"theta":-0.0099596339304044,"vega":0.005316014091916289,"rho":-0.0027188408039320374,"breakevenPct":12.067453217829389},{"delta":0.5,"premium":1.549796201566091,"strike":6.1579618096791995,"iv":1.239713871405295,"gamma":0.20827983557825092,"theta":-0.009837150449081889,"vega":0.0050682078893999625,"rho":-0.003303741706726748,"breakevenPct":10.867202937850912},{"delta":0.55,"premium":2.0273340401337014,"strike":6.697552587721697,"iv":1.3148368310536154,"gamma":0.19135524824285988,"theta":-0.009714666967759376,"vega":0.004820401686883635,"rho":-0.0038886426095214597,"breakevenPct":9.666952657872432},{"delta":0.6,"premium":2.504871878701311,"strike":7.237143365764194,"iv":1.3899597907019354,"gamma":0.1744306609074689,"theta":-0.009592183486436865,"vega":0.004572595484367309,"rho":-0.0044735435123161695,"breakevenPct":8.466702377893956},{"delta":0.65,"premium":2.9824097172689217,"strike":7.776734143806692,"iv":1.4650827503502557,"gamma":0.15750607357207785,"theta":-0.009469700005114353,"vega":0.004324789281850981,"rho":-0.005058444415110881,"breakevenPct":7.266452097915477},{"delta":0.7,"premium":3.4599475558365307,"strike":8.316324921849187,"iv":1.5402057099985758,"gamma":0.14058148623668687,"theta":-0.009347216523791842,"vega":0.0040769830793346545,"rho":-0.00564334531790559,"breakevenPct":6.066201817937},{"delta":0.75,"premium":3.937485394404141,"strike":8.855915699891685,"iv":1.615328669646896,"gamma":0.12365689890129584,"theta":-0.009224733042469329,"vega":0.0038291768768183273,"rho":-0.006228246220700302,"breakevenPct":4.865951537958521},{"delta":0.8,"premium":4.415023232971752,"strike":9.395506477934184,"iv":1.6904516292952163,"gamma":0.10673231156590482,"theta":-0.009102249561146816,"vega":0.0035813706743020005,"rho":-0.006813147123495013,"breakevenPct":3.665701257980043},{"delta":0.85,"premium":4.892561071539362,"strike":9.93509725597668,"iv":1.7655745889435364,"gamma":0.08980772423051384,"theta":-0.008979766079824305,"vega":0.0033335644717856737,"rho":-0.007398048026289723,"breakevenPct":2.4654509780015665}]},"raw":{"call":[{"delta":0.2,"premium":0.21125901235869674,"strike":8.180655692874408,"iv":1.5131655211192085,"gamma":0.13441381242717337,"theta":-0.010986745252213272,"vega":0.004054418653650658,"rho":0.0006442927314946829,"breakevenPct":62.3194333700794},{"delta":0.25,"premium":0.3815652576488181,"strike":10.164131441220452,"iv":2.3621783488014425,"gamma":0.09267159647249104,"theta":-0.018991711345577034,"vega":0.004627803453399865,"rho":0.0007176412626740949,"breakevenPct":103.9786595525971},{"delta":0.3,"premium":0.5105007385957031,"strike":11.680752186253006,"iv":2.7725925662841893,"gamma":0.09049306262010197,"theta":-0.023020632822666153,"vega":0.004836168739832472,"rho":0.0008211131466814927,"breakevenPct":135.80760009378545},{"delta":0.35,"premium":0.5571941678544606,"strike":10.603211511050908,"iv":2.525126023335127,"gamma":0.11018772993944034,"theta":-0.021275369464171613,"vega":0.004959367330182073,"rho":0.000988433172329749,"breakevenPct":115.86858179700906},{"delta":0.4,"premium":0.6038875971132183,"strike":9.52567083584881,"iv":2.2776594803860637,"gamma":0.12988239725877876,"theta":-0.01953010610567707,"vega":0.005082565920531674,"rho":0.0011557531979780055,"breakevenPct":95.92956350023263},{"delta":0.45,"premium":0.6505810263719758,"strike":8.448130160646713,"iv":2.030192937437001,"gamma":0.14957706457811715,"theta":-0.01778484274718253,"vega":0.0052057645108812755,"rho":0.001323073223626262,"breakevenPct":75.99054520345625},{"delta":0.5,"premium":0.6972744556307334,"strike":7.370589485444615,"iv":1.7827263944879381,"gamma":0.16927173189745554,"theta":-0.01603957938868799,"vega":0.005328963101230877,"rho":0.0014903932492745181,"breakevenPct":56.05152690667984},{"delta":0.55,"premium":0.7439678848894911,"strike":6.293048810242516,"iv":1.5352598515388751,"gamma":0.18896639921679398,"theta":-0.014294316030193448,"vega":0.005452161691580478,"rho":0.0016577132749227748,"breakevenPct":36.11250860990343},{"delta":0.6,"premium":0.7906613141482486,"strike":5.21550813504042,"iv":1.2877933085898126,"gamma":0.2086610665361323,"theta":-0.01254905267169891,"vega":0.00557536028193008,"rho":0.001825033300571031,"breakevenPct":16.173490313127047},{"delta":0.65,"premium":1.0781803971020627,"strike":4.668832860592783,"iv":1.4243864373614974,"gamma":0.18993494753103404,"theta":-0.012019705669106413,"vega":0.005166374107648388,"rho":0.0018032542897318956,"breakevenPct":11.16079802117689},{"delta":0.7,"premium":1.4259058934796403,"strike":4.2548739363337615,"iv":1.6569944840633686,"gamma":0.16160363194482663,"theta":-0.011794337755489428,"vega":0.004624341742208875,"rho":0.0017342005197709123,"breakevenPct":9.879687230433305},{"delta":0.75,"premium":1.773631389857219,"strike":3.8409150120747393,"iv":1.8896025307652402,"gamma":0.1332723163586192,"theta":-0.011568969841872443,"vega":0.004082309376769361,"rho":0.001665146749809929,"breakevenPct":8.598576439689719},{"delta":0.8,"premium":2.121356886234797,"strike":3.4269560878157175,"iv":2.122210577467112,"gamma":0.10494100077241171,"theta":-0.011343601928255459,"vega":0.0035402770113298464,"rho":0.0015960929798489456,"breakevenPct":7.317465648946132},{"delta":0.85,"premium":2.469082382612375,"strike":3.0129971635566966,"iv":2.354818624168983,"gamma":0.07660968518620431,"theta":-0.011118234014638474,"vega":0.0029982446458903336,"rho":0.0015270392098879625,"breakevenPct":6.036354858202549},{"delta":0.9,"premium":2.8168078789899536,"strike":2.5990382392976743,"iv":2.5874266708708547,"gamma":0.048278369599996845,"theta":-0.010892866101021489,"vega":0.002456212280450819,"rho":0.0014579854399269791,"breakevenPct":4.755244067458961}],"put":[{"delta":0.4,"premium":0.5947205244308713,"strike":5.078780253594205,"iv":1.0894679521086548,"gamma":0.2421290102490329,"theta":-0.010082117411726913,"vega":0.005563820294432616,"rho":-0.0021339399011373267,"breakevenPct":13.267703497807867},{"delta":0.45,"premium":1.0722583629984812,"strike":5.618371031636702,"iv":1.164590911756975,"gamma":0.2252044229136419,"theta":-0.0099596339304044,"vega":0.005316014091916289,"rho":-0.0027188408039320374,"breakevenPct":12.067453217829389},{"delta":0.5,"premium":1.549796201566091,"strike":6.1579618096791995,"iv":1.239713871405295,"gamma":0.20827983557825092,"theta":-0.009837150449081889,"vega":0.0050682078893999625,"rho":-0.003303741706726748,"breakevenPct":10.867202937850912},{"delta":0.55,"premium":2.0273340401337014,"strike":6.697552587721697,"iv":1.3148368310536154,"gamma":0.19135524824285988,"theta":-0.009714666967759376,"vega":0.004820401686883635,"rho":-0.0038886426095214597,"breakevenPct":9.666952657872432},{"delta":0.6,"premium":2.504871878701311,"strike":7.237143365764194,"iv":1.3899597907019354,"gamma":0.1744306609074689,"theta":-0.009592183486436865,"vega":0.004572595484367309,"rho":-0.0044735435123161695,"breakevenPct":8.466702377893956},{"delta":0.65,"premium":2.9824097172689217,"strike":7.776734143806692,"iv":1.4650827503502557,"gamma":0.15750607357207785,"theta":-0.009469700005114353,"vega":0.004324789281850981,"rho":-0.005058444415110881,"breakevenPct":7.266452097915477},{"delta":0.7,"premium":3.4599475558365307,"strike":8.316324921849187,"iv":1.5402057099985758,"gamma":0.14058148623668687,"theta":-0.009347216523791842,"vega":0.0040769830793346545,"rho":-0.00564334531790559,"breakevenPct":6.066201817937},{"delta":0.75,"premium":3.937485394404141,"strike":8.855915699891685,"iv":1.615328669646896,"gamma":0.12365689890129584,"theta":-0.009224733042469329,"vega":0.0038291768768183273,"rho":-0.006228246220700302,"breakevenPct":4.865951537958521},{"delta":0.8,"premium":4.415023232971752,"strike":9.395506477934184,"iv":1.6904516292952163,"gamma":0.10673231156590482,"theta":-0.009102249561146816,"vega":0.0035813706743020005,"rho":-0.006813147123495013,"breakevenPct":3.665701257980043},{"delta":0.85,"premium":4.892561071539362,"strike":9.93509725597668,"iv":1.7655745889435364,"gamma":0.08980772423051384,"theta":-0.008979766079824305,"vega":0.0033335644717856737,"rho":-0.007398048026289723,"breakevenPct":2.4654509780015665}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}