{"symbol":"BTGO","url":"https://intraalpha.com/companies/BTGO","capturedAt":"2026-10-23T05:03:45.840Z","state":"partial","quote":{"symbol":"BTGO","last_price":5.82,"prev_close":6.08,"regular_close":5.82,"change":-0.26,"change_pct":-4.2763,"regular_change":-0.26,"regular_change_pct":-4.2763,"extended_change":0,"extended_change_pct":0,"bid":5.75,"ask":6,"bid_size":100,"ask_size":100,"volume":1048081,"vwap":5.846346,"open":5.81,"high":6.1,"low":5.72,"close":5.82,"trade_count":11026,"last_trade_at":"2026-10-22T23:00:00.001659204Z","last_quote_at":"2026-10-22T23:49:33.804827511Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:44.362298246-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:23.141Z","bars":[{"c":6.6,"h":6.74,"l":6.3148,"n":14,"o":6.67,"t":"2026-10-16T08:00:00Z","v":1900,"vw":6.607883},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-16T12:50:00Z","v":918,"vw":6.45},{"c":6.38,"h":6.43,"l":6.3,"n":143,"o":6.39,"t":"2026-10-16T13:30:00Z","v":29494,"vw":6.385279},{"c":6.41,"h":6.41,"l":6.31,"n":76,"o":6.31,"t":"2026-10-16T13:35:00Z","v":5465,"vw":6.326696},{"c":6.3502,"h":6.41,"l":6.32,"n":26,"o":6.3201,"t":"2026-10-16T13:40:00Z","v":8111,"vw":6.335271},{"c":6.34,"h":6.38,"l":6.34,"n":41,"o":6.375,"t":"2026-10-16T13:45:00Z","v":3904,"vw":6.357154},{"c":6.36,"h":6.36,"l":6.355,"n":13,"o":6.355,"t":"2026-10-16T13:50:00Z","v":396,"vw":6.357738},{"c":6.39,"h":6.4099,"l":6.39,"n":61,"o":6.4,"t":"2026-10-16T13:55:00Z","v":7111,"vw":6.398952},{"c":6.41,"h":6.425,"l":6.39,"n":151,"o":6.39,"t":"2026-10-16T14:00:00Z","v":7173,"vw":6.405848},{"c":6.42,"h":6.4703,"l":6.42,"n":42,"o":6.45,"t":"2026-10-16T14:05:00Z","v":4032,"vw":6.443838},{"c":6.38,"h":6.44,"l":6.34,"n":79,"o":6.44,"t":"2026-10-16T14:10:00Z","v":3713,"vw":6.385159},{"c":6.36,"h":6.385,"l":6.36,"n":71,"o":6.38,"t":"2026-10-16T14:15:00Z","v":1188,"vw":6.37256},{"c":6.35,"h":6.38,"l":6.335,"n":293,"o":6.365,"t":"2026-10-16T14:20:00Z","v":7395,"vw":6.352074},{"c":6.32,"h":6.35,"l":6.32,"n":99,"o":6.35,"t":"2026-10-16T14:25:00Z","v":1615,"vw":6.337143},{"c":6.335,"h":6.34,"l":6.31,"n":85,"o":6.31,"t":"2026-10-16T14:30:00Z","v":5647,"vw":6.323122},{"c":6.33,"h":6.33,"l":6.33,"n":20,"o":6.33,"t":"2026-10-16T14:35:00Z","v":612,"vw":6.33},{"c":6.33,"h":6.34,"l":6.3,"n":73,"o":6.33,"t":"2026-10-16T14:40:00Z","v":5236,"vw":6.309064},{"c":6.335,"h":6.335,"l":6.31,"n":46,"o":6.335,"t":"2026-10-16T14:45:00Z","v":3569,"vw":6.333386},{"c":6.24,"h":6.31,"l":6.24,"n":100,"o":6.31,"t":"2026-10-16T14:50:00Z","v":7877,"vw":6.274902},{"c":6.23,"h":6.245,"l":6.23,"n":93,"o":6.23,"t":"2026-10-16T14:55:00Z","v":6152,"vw":6.235813},{"c":6.2,"h":6.2101,"l":6.2,"n":87,"o":6.21,"t":"2026-10-16T15:00:00Z","v":7533,"vw":6.207761},{"c":6.1505,"h":6.2,"l":6.15,"n":91,"o":6.2,"t":"2026-10-16T15:05:00Z","v":13954,"vw":6.162837},{"c":6.175,"h":6.19,"l":6.15,"n":78,"o":6.15,"t":"2026-10-16T15:10:00Z","v":4606,"vw":6.16615},{"c":6.16,"h":6.18,"l":6.16,"n":46,"o":6.175,"t":"2026-10-16T15:15:00Z","v":1985,"vw":6.172409},{"c":6.17,"h":6.17,"l":6.125,"n":85,"o":6.15,"t":"2026-10-16T15:20:00Z","v":13559,"vw":6.141898},{"c":6.21,"h":6.225,"l":6.179,"n":97,"o":6.19,"t":"2026-10-16T15:25:00Z","v":15311,"vw":6.185121},{"c":6.23,"h":6.25,"l":6.21,"n":58,"o":6.23,"t":"2026-10-16T15:30:00Z","v":7222,"vw":6.223666},{"c":6.17,"h":6.22,"l":6.1503,"n":127,"o":6.22,"t":"2026-10-16T15:35:00Z","v":20168,"vw":6.194909},{"c":6.15,"h":6.18,"l":6.145,"n":112,"o":6.17,"t":"2026-10-16T15:40:00Z","v":6015,"vw":6.16586},{"c":6.11,"h":6.15,"l":6.11,"n":108,"o":6.15,"t":"2026-10-16T15:45:00Z","v":11844,"vw":6.132903},{"c":6.025,"h":6.11,"l":6.02,"n":178,"o":6.11,"t":"2026-10-16T15:50:00Z","v":16521,"vw":6.071492},{"c":6.085,"h":6.085,"l":6.0209,"n":175,"o":6.03,"t":"2026-10-16T15:55:00Z","v":14489,"vw":6.048676},{"c":6.05,"h":6.0797,"l":6.05,"n":139,"o":6.0797,"t":"2026-10-16T16:00:00Z","v":9921,"vw":6.061728},{"c":6.015,"h":6.05,"l":6.01,"n":94,"o":6.0417,"t":"2026-10-16T16:05:00Z","v":7499,"vw":6.02467},{"c":6.0475,"h":6.0475,"l":6.01,"n":186,"o":6.015,"t":"2026-10-16T16:10:00Z","v":10240,"vw":6.022706},{"c":6.01,"h":6.035,"l":6.01,"n":149,"o":6.035,"t":"2026-10-16T16:15:00Z","v":7850,"vw":6.021715},{"c":6.04,"h":6.04,"l":6.01,"n":127,"o":6.02,"t":"2026-10-16T16:20:00Z","v":9221,"vw":6.02535},{"c":6.02,"h":6.038,"l":6.02,"n":43,"o":6.038,"t":"2026-10-16T16:25:00Z","v":1412,"vw":6.02812},{"c":6.01,"h":6.03,"l":6,"n":201,"o":6.02,"t":"2026-10-16T16:30:00Z","v":9669,"vw":6.012307},{"c":6.03,"h":6.03,"l":6.0023,"n":61,"o":6.01,"t":"2026-10-16T16:35:00Z","v":3258,"vw":6.012821},{"c":6.01,"h":6.02,"l":6.01,"n":49,"o":6.02,"t":"2026-10-16T16:40:00Z","v":1860,"vw":6.014444},{"c":6.01,"h":6.028,"l":5.98,"n":212,"o":6.02,"t":"2026-10-16T16:45:00Z","v":15065,"vw":6.008416},{"c":6,"h":6.02,"l":5.99,"n":85,"o":6.015,"t":"2026-10-16T16:50:00Z","v":5582,"vw":6.003879},{"c":5.98,"h":6.01,"l":5.98,"n":93,"o":5.99,"t":"2026-10-16T16:55:00Z","v":9772,"vw":5.995445},{"c":5.94,"h":5.985,"l":5.94,"n":244,"o":5.985,"t":"2026-10-16T17:00:00Z","v":15247,"vw":5.967325},{"c":5.9205,"h":5.93,"l":5.91,"n":137,"o":5.93,"t":"2026-10-16T17:05:00Z","v":5373,"vw":5.924629},{"c":5.9,"h":5.93,"l":5.9,"n":109,"o":5.925,"t":"2026-10-16T17:10:00Z","v":6395,"vw":5.922884},{"c":5.895,"h":5.91,"l":5.88,"n":174,"o":5.91,"t":"2026-10-16T17:15:00Z","v":20718,"vw":5.893172},{"c":5.91,"h":5.9199,"l":5.9,"n":177,"o":5.9,"t":"2026-10-16T17:20:00Z","v":11191,"vw":5.904498},{"c":5.93,"h":5.935,"l":5.9193,"n":108,"o":5.9193,"t":"2026-10-16T17:25:00Z","v":7105,"vw":5.922669},{"c":5.94,"h":5.945,"l":5.925,"n":136,"o":5.93,"t":"2026-10-16T17:30:00Z","v":6236,"vw":5.932255},{"c":5.94,"h":5.94,"l":5.92,"n":217,"o":5.94,"t":"2026-10-16T17:35:00Z","v":11357,"vw":5.933479},{"c":5.97,"h":5.98,"l":5.95,"n":123,"o":5.95,"t":"2026-10-16T17:40:00Z","v":11751,"vw":5.967999},{"c":5.945,"h":5.96,"l":5.945,"n":92,"o":5.95,"t":"2026-10-16T17:45:00Z","v":3436,"vw":5.949619},{"c":5.93,"h":5.945,"l":5.925,"n":99,"o":5.945,"t":"2026-10-16T17:50:00Z","v":4675,"vw":5.929296},{"c":5.915,"h":5.93,"l":5.9,"n":67,"o":5.93,"t":"2026-10-16T17:55:00Z","v":3888,"vw":5.920968},{"c":5.8938,"h":5.915,"l":5.885,"n":176,"o":5.9,"t":"2026-10-16T18:00:00Z","v":12530,"vw":5.890686},{"c":5.895,"h":5.9,"l":5.89,"n":111,"o":5.89,"t":"2026-10-16T18:05:00Z","v":5527,"vw":5.89581},{"c":5.93,"h":5.93,"l":5.875,"n":172,"o":5.895,"t":"2026-10-16T18:10:00Z","v":8887,"vw":5.893493},{"c":5.915,"h":5.935,"l":5.91,"n":114,"o":5.935,"t":"2026-10-16T18:15:00Z","v":9510,"vw":5.919399},{"c":5.88,"h":5.9198,"l":5.88,"n":165,"o":5.91,"t":"2026-10-16T18:20:00Z","v":8944,"vw":5.904244},{"c":5.88,"h":5.88,"l":5.87,"n":150,"o":5.88,"t":"2026-10-16T18:25:00Z","v":6261,"vw":5.876552},{"c":5.88,"h":5.89,"l":5.865,"n":199,"o":5.875,"t":"2026-10-16T18:30:00Z","v":9900,"vw":5.873835},{"c":5.89,"h":5.89,"l":5.87,"n":168,"o":5.89,"t":"2026-10-16T18:35:00Z","v":9504,"vw":5.885496},{"c":5.885,"h":5.9,"l":5.865,"n":255,"o":5.89,"t":"2026-10-16T18:40:00Z","v":11166,"vw":5.87882},{"c":5.855,"h":5.885,"l":5.85,"n":245,"o":5.885,"t":"2026-10-16T18:45:00Z","v":14261,"vw":5.86159},{"c":5.845,"h":5.855,"l":5.835,"n":196,"o":5.855,"t":"2026-10-16T18:50:00Z","v":10178,"vw":5.846512},{"c":5.86,"h":5.8699,"l":5.83,"n":281,"o":5.845,"t":"2026-10-16T18:55:00Z","v":36370,"vw":5.841247},{"c":5.835,"h":5.86,"l":5.835,"n":222,"o":5.86,"t":"2026-10-16T19:00:00Z","v":11992,"vw":5.843186},{"c":5.855,"h":5.855,"l":5.83,"n":245,"o":5.835,"t":"2026-10-16T19:05:00Z","v":16264,"vw":5.842185},{"c":5.895,"h":5.895,"l":5.855,"n":153,"o":5.855,"t":"2026-10-16T19:10:00Z","v":8890,"vw":5.874508},{"c":5.88,"h":5.91,"l":5.88,"n":214,"o":5.895,"t":"2026-10-16T19:15:00Z","v":15138,"vw":5.895243},{"c":5.885,"h":5.905,"l":5.88,"n":177,"o":5.88,"t":"2026-10-16T19:20:00Z","v":15652,"vw":5.893254},{"c":5.89,"h":5.91,"l":5.88,"n":205,"o":5.885,"t":"2026-10-16T19:25:00Z","v":16014,"vw":5.892946},{"c":5.875,"h":5.895,"l":5.865,"n":196,"o":5.895,"t":"2026-10-16T19:30:00Z","v":18157,"vw":5.873811},{"c":5.86,"h":5.88,"l":5.86,"n":192,"o":5.875,"t":"2026-10-16T19:35:00Z","v":9490,"vw":5.873855},{"c":5.815,"h":5.855,"l":5.815,"n":287,"o":5.855,"t":"2026-10-16T19:40:00Z","v":32546,"vw":5.833482},{"c":5.82,"h":5.825,"l":5.8,"n":402,"o":5.815,"t":"2026-10-16T19:45:00Z","v":55376,"vw":5.815399},{"c":5.86,"h":5.865,"l":5.82,"n":380,"o":5.82,"t":"2026-10-16T19:50:00Z","v":43476,"vw":5.841498},{"c":5.865,"h":5.88,"l":5.8412,"n":985,"o":5.86,"t":"2026-10-16T19:55:00Z","v":116998,"vw":5.858304},{"c":5.97,"h":5.97,"l":5.88,"n":9,"o":5.88,"t":"2026-10-16T20:00:00Z","v":298644,"vw":5.880301},{"c":5.8146,"h":5.8146,"l":5.8146,"n":1,"o":5.8146,"t":"2026-10-16T20:05:00Z","v":100,"vw":5.8146},{"c":5.89,"h":5.89,"l":5.89,"n":3,"o":5.89,"t":"2026-10-16T20:20:00Z","v":200,"vw":5.89},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T20:25:00Z","v":4704,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T20:40:00Z","v":1656,"vw":5.88},{"c":5.89,"h":5.89,"l":5.89,"n":16,"o":5.89,"t":"2026-10-16T21:25:00Z","v":545,"vw":5.89},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T21:55:00Z","v":575,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.81},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T23:05:00Z","v":1000,"vw":5.85},{"c":5.94,"h":6.09,"l":5.94,"n":15,"o":6.09,"t":"2026-10-19T08:00:00Z","v":1741,"vw":6.006159},{"c":6.05,"h":6.05,"l":6.015,"n":3,"o":6.015,"t":"2026-10-19T08:45:00Z","v":601,"vw":6.044167},{"c":5.99,"h":6.1,"l":5.99,"n":12,"o":6.095,"t":"2026-10-19T09:50:00Z","v":4080,"vw":6.066402},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-19T10:25:00Z","v":200,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T10:30:00Z","v":200,"vw":6.04},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-19T12:10:00Z","v":505,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-19T12:45:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-19T13:00:00Z","v":309,"vw":6.05},{"c":5.945,"h":6.05,"l":5.945,"n":190,"o":6.01,"t":"2026-10-19T13:30:00Z","v":23074,"vw":5.999579},{"c":5.8636,"h":5.955,"l":5.8501,"n":49,"o":5.955,"t":"2026-10-19T13:35:00Z","v":7804,"vw":5.922663},{"c":5.825,"h":5.86,"l":5.8,"n":360,"o":5.85,"t":"2026-10-19T13:40:00Z","v":64224,"vw":5.807668},{"c":5.84,"h":5.85,"l":5.8,"n":156,"o":5.82,"t":"2026-10-19T13:45:00Z","v":11937,"vw":5.826663},{"c":5.82,"h":5.84,"l":5.81,"n":128,"o":5.84,"t":"2026-10-19T13:50:00Z","v":8258,"vw":5.823926},{"c":5.81,"h":5.83,"l":5.8,"n":121,"o":5.815,"t":"2026-10-19T13:55:00Z","v":6976,"vw":5.814864},{"c":5.7402,"h":5.815,"l":5.7301,"n":214,"o":5.815,"t":"2026-10-19T14:00:00Z","v":35769,"vw":5.767178},{"c":5.73,"h":5.765,"l":5.73,"n":163,"o":5.75,"t":"2026-10-19T14:05:00Z","v":10052,"vw":5.75062},{"c":5.765,"h":5.78,"l":5.73,"n":100,"o":5.73,"t":"2026-10-19T14:10:00Z","v":8618,"vw":5.738258},{"c":5.8,"h":5.81,"l":5.78,"n":131,"o":5.78,"t":"2026-10-19T14:15:00Z","v":7399,"vw":5.797152},{"c":5.81,"h":5.83,"l":5.79,"n":320,"o":5.81,"t":"2026-10-19T14:20:00Z","v":46433,"vw":5.816477},{"c":5.795,"h":5.8177,"l":5.79,"n":63,"o":5.8177,"t":"2026-10-19T14:25:00Z","v":5483,"vw":5.803217},{"c":5.79,"h":5.81,"l":5.79,"n":118,"o":5.795,"t":"2026-10-19T14:30:00Z","v":5656,"vw":5.792407},{"c":5.78,"h":5.8,"l":5.78,"n":74,"o":5.79,"t":"2026-10-19T14:35:00Z","v":3729,"vw":5.790803},{"c":5.8,"h":5.81,"l":5.785,"n":119,"o":5.785,"t":"2026-10-19T14:40:00Z","v":8258,"vw":5.79323},{"c":5.835,"h":5.86,"l":5.8,"n":144,"o":5.8,"t":"2026-10-19T14:45:00Z","v":8514,"vw":5.832695},{"c":5.81,"h":5.81,"l":5.8,"n":93,"o":5.81,"t":"2026-10-19T14:50:00Z","v":5082,"vw":5.807051},{"c":5.81,"h":5.8277,"l":5.805,"n":71,"o":5.805,"t":"2026-10-19T14:55:00Z","v":5870,"vw":5.815176},{"c":5.8,"h":5.81,"l":5.77,"n":160,"o":5.81,"t":"2026-10-19T15:00:00Z","v":11223,"vw":5.789139},{"c":5.79,"h":5.8,"l":5.79,"n":102,"o":5.795,"t":"2026-10-19T15:05:00Z","v":6985,"vw":5.794585},{"c":5.79,"h":5.8,"l":5.78,"n":77,"o":5.78,"t":"2026-10-19T15:10:00Z","v":5906,"vw":5.785986},{"c":5.79,"h":5.79,"l":5.76,"n":158,"o":5.78,"t":"2026-10-19T15:15:00Z","v":8464,"vw":5.77283},{"c":5.81,"h":5.82,"l":5.785,"n":67,"o":5.785,"t":"2026-10-19T15:20:00Z","v":4019,"vw":5.809144},{"c":5.825,"h":5.825,"l":5.81,"n":80,"o":5.81,"t":"2026-10-19T15:25:00Z","v":3132,"vw":5.818893},{"c":5.81,"h":5.83,"l":5.81,"n":91,"o":5.83,"t":"2026-10-19T15:30:00Z","v":3878,"vw":5.818101},{"c":5.8,"h":5.81,"l":5.8,"n":124,"o":5.81,"t":"2026-10-19T15:35:00Z","v":6924,"vw":5.807966},{"c":5.795,"h":5.8,"l":5.77,"n":145,"o":5.8,"t":"2026-10-19T15:40:00Z","v":11378,"vw":5.782982},{"c":5.785,"h":5.79,"l":5.78,"n":33,"o":5.785,"t":"2026-10-19T15:45:00Z","v":2761,"vw":5.785},{"c":5.78,"h":5.79,"l":5.775,"n":70,"o":5.79,"t":"2026-10-19T15:50:00Z","v":2639,"vw":5.779412},{"c":5.7891,"h":5.79,"l":5.775,"n":82,"o":5.775,"t":"2026-10-19T15:55:00Z","v":5896,"vw":5.782545},{"c":5.765,"h":5.785,"l":5.765,"n":91,"o":5.785,"t":"2026-10-19T16:00:00Z","v":4616,"vw":5.771913},{"c":5.755,"h":5.77,"l":5.755,"n":71,"o":5.765,"t":"2026-10-19T16:05:00Z","v":5871,"vw":5.765448},{"c":5.77,"h":5.77,"l":5.76,"n":104,"o":5.76,"t":"2026-10-19T16:10:00Z","v":5671,"vw":5.763343},{"c":5.77,"h":5.78,"l":5.77,"n":72,"o":5.77,"t":"2026-10-19T16:15:00Z","v":4830,"vw":5.770242},{"c":5.74,"h":5.7748,"l":5.74,"n":95,"o":5.7748,"t":"2026-10-19T16:20:00Z","v":4159,"vw":5.751635},{"c":5.74,"h":5.75,"l":5.7321,"n":98,"o":5.74,"t":"2026-10-19T16:25:00Z","v":7294,"vw":5.739905},{"c":5.735,"h":5.745,"l":5.725,"n":139,"o":5.745,"t":"2026-10-19T16:30:00Z","v":17950,"vw":5.737813},{"c":5.73,"h":5.73,"l":5.725,"n":40,"o":5.73,"t":"2026-10-19T16:35:00Z","v":2428,"vw":5.729686},{"c":5.73,"h":5.75,"l":5.725,"n":104,"o":5.735,"t":"2026-10-19T16:40:00Z","v":7420,"vw":5.73521},{"c":5.73,"h":5.735,"l":5.72,"n":77,"o":5.73,"t":"2026-10-19T16:45:00Z","v":2898,"vw":5.729236},{"c":5.715,"h":5.73,"l":5.715,"n":56,"o":5.73,"t":"2026-10-19T16:50:00Z","v":3570,"vw":5.721409},{"c":5.72,"h":5.73,"l":5.71,"n":320,"o":5.715,"t":"2026-10-19T16:55:00Z","v":16452,"vw":5.716885},{"c":5.72,"h":5.73,"l":5.72,"n":15,"o":5.73,"t":"2026-10-19T17:00:00Z","v":777,"vw":5.728333},{"c":5.71,"h":5.7355,"l":5.71,"n":62,"o":5.73,"t":"2026-10-19T17:05:00Z","v":2677,"vw":5.717342},{"c":5.7,"h":5.715,"l":5.7,"n":92,"o":5.705,"t":"2026-10-19T17:15:00Z","v":5754,"vw":5.709992},{"c":5.7,"h":5.7177,"l":5.7,"n":55,"o":5.71,"t":"2026-10-19T17:20:00Z","v":2155,"vw":5.707276},{"c":5.7,"h":5.7,"l":5.695,"n":132,"o":5.7,"t":"2026-10-19T17:25:00Z","v":9401,"vw":5.698568},{"c":5.7,"h":5.7,"l":5.7,"n":7,"o":5.7,"t":"2026-10-19T17:30:00Z","v":313,"vw":5.7},{"c":5.665,"h":5.695,"l":5.66,"n":137,"o":5.69,"t":"2026-10-19T17:35:00Z","v":9378,"vw":5.674889},{"c":5.66,"h":5.67,"l":5.66,"n":111,"o":5.67,"t":"2026-10-19T17:40:00Z","v":3808,"vw":5.667207},{"c":5.64,"h":5.66,"l":5.64,"n":62,"o":5.66,"t":"2026-10-19T17:45:00Z","v":2025,"vw":5.653178},{"c":5.6301,"h":5.64,"l":5.625,"n":90,"o":5.64,"t":"2026-10-19T17:50:00Z","v":6232,"vw":5.629662},{"c":5.66,"h":5.66,"l":5.63,"n":103,"o":5.63,"t":"2026-10-19T17:55:00Z","v":5309,"vw":5.641048},{"c":5.66,"h":5.67,"l":5.65,"n":103,"o":5.65,"t":"2026-10-19T18:00:00Z","v":5195,"vw":5.658531},{"c":5.655,"h":5.67,"l":5.65,"n":74,"o":5.655,"t":"2026-10-19T18:05:00Z","v":6219,"vw":5.663928},{"c":5.6589,"h":5.6599,"l":5.65,"n":34,"o":5.655,"t":"2026-10-19T18:10:00Z","v":1779,"vw":5.657308},{"c":5.65,"h":5.655,"l":5.65,"n":24,"o":5.655,"t":"2026-10-19T18:15:00Z","v":792,"vw":5.653768},{"c":5.64,"h":5.65,"l":5.635,"n":85,"o":5.65,"t":"2026-10-19T18:20:00Z","v":4810,"vw":5.64722},{"c":5.64,"h":5.64,"l":5.625,"n":157,"o":5.6395,"t":"2026-10-19T18:25:00Z","v":8820,"vw":5.631114},{"c":5.65,"h":5.66,"l":5.64,"n":54,"o":5.65,"t":"2026-10-19T18:30:00Z","v":2663,"vw":5.650636},{"c":5.66,"h":5.66,"l":5.65,"n":109,"o":5.65,"t":"2026-10-19T18:35:00Z","v":4480,"vw":5.6587},{"c":5.68,"h":5.68,"l":5.66,"n":80,"o":5.66,"t":"2026-10-19T18:40:00Z","v":4709,"vw":5.668396},{"c":5.675,"h":5.68,"l":5.67,"n":52,"o":5.68,"t":"2026-10-19T18:45:00Z","v":2987,"vw":5.676659},{"c":5.675,"h":5.6799,"l":5.67,"n":104,"o":5.67,"t":"2026-10-19T18:55:00Z","v":5732,"vw":5.675173},{"c":5.66,"h":5.67,"l":5.655,"n":186,"o":5.67,"t":"2026-10-19T19:00:00Z","v":9643,"vw":5.657985},{"c":5.64,"h":5.66,"l":5.64,"n":71,"o":5.66,"t":"2026-10-19T19:05:00Z","v":3795,"vw":5.648568},{"c":5.63,"h":5.645,"l":5.63,"n":117,"o":5.64,"t":"2026-10-19T19:10:00Z","v":9116,"vw":5.637957},{"c":5.655,"h":5.655,"l":5.63,"n":231,"o":5.63,"t":"2026-10-19T19:15:00Z","v":29376,"vw":5.647565},{"c":5.675,"h":5.68,"l":5.65,"n":204,"o":5.6599,"t":"2026-10-19T19:20:00Z","v":12699,"vw":5.667156},{"c":5.63,"h":5.68,"l":5.63,"n":563,"o":5.68,"t":"2026-10-19T19:25:00Z","v":77826,"vw":5.650951},{"c":5.605,"h":5.63,"l":5.605,"n":209,"o":5.63,"t":"2026-10-19T19:30:00Z","v":16998,"vw":5.620242},{"c":5.63,"h":5.63,"l":5.605,"n":320,"o":5.605,"t":"2026-10-19T19:35:00Z","v":41319,"vw":5.614777},{"c":5.635,"h":5.65,"l":5.6301,"n":195,"o":5.635,"t":"2026-10-19T19:40:00Z","v":21281,"vw":5.638429},{"c":5.6195,"h":5.6395,"l":5.615,"n":222,"o":5.635,"t":"2026-10-19T19:45:00Z","v":16912,"vw":5.626328},{"c":5.6,"h":5.62,"l":5.6,"n":292,"o":5.615,"t":"2026-10-19T19:50:00Z","v":26680,"vw":5.609943},{"c":5.605,"h":5.61,"l":5.6,"n":627,"o":5.605,"t":"2026-10-19T19:55:00Z","v":52423,"vw":5.602224},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-19T20:00:00Z","v":35906,"vw":5.61},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-19T20:15:00Z","v":602,"vw":5.64},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-19T20:30:00Z","v":400,"vw":5.64},{"c":5.61,"h":5.64,"l":5.61,"n":11,"o":5.63,"t":"2026-10-19T20:35:00Z","v":2132,"vw":5.616679},{"c":5.6101,"h":5.6101,"l":5.6101,"n":1,"o":5.6101,"t":"2026-10-19T20:45:00Z","v":2300,"vw":5.6101},{"c":5.62,"h":5.62,"l":5.62,"n":4,"o":5.62,"t":"2026-10-19T20:55:00Z","v":500,"vw":5.62},{"c":5.65,"h":5.65,"l":5.64,"n":7,"o":5.65,"t":"2026-10-19T21:00:00Z","v":1365,"vw":5.649011},{"c":5.6608,"h":5.6608,"l":5.6608,"n":1,"o":5.6608,"t":"2026-10-19T21:50:00Z","v":250,"vw":5.6608},{"c":5.6513,"h":5.6513,"l":5.6513,"n":1,"o":5.6513,"t":"2026-10-19T22:00:00Z","v":300,"vw":5.6513},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-19T22:05:00Z","v":300,"vw":5.66},{"c":5.6608,"h":5.6608,"l":5.6608,"n":1,"o":5.6608,"t":"2026-10-19T23:25:00Z","v":200,"vw":5.6608},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-19T23:30:00Z","v":200,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-19T23:40:00Z","v":150,"vw":5.65},{"c":5.55,"h":5.55,"l":5.51,"n":2,"o":5.51,"t":"2026-10-20T08:30:00Z","v":4964,"vw":5.517768},{"c":5.52,"h":5.52,"l":5.52,"n":8,"o":5.52,"t":"2026-10-20T11:00:00Z","v":754,"vw":5.52},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-10-20T11:10:00Z","v":960,"vw":5.538958},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-20T11:35:00Z","v":1259,"vw":5.51},{"c":5.5,"h":5.52,"l":5.5,"n":25,"o":5.51,"t":"2026-10-20T12:00:00Z","v":5160,"vw":5.515797},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-10-20T12:05:00Z","v":305,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T12:10:00Z","v":100,"vw":5.45},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T12:30:00Z","v":120,"vw":5.41},{"c":5.43,"h":5.43,"l":5.41,"n":2,"o":5.41,"t":"2026-10-20T13:25:00Z","v":1233,"vw":5.419992},{"c":5.425,"h":5.5499,"l":5.42,"n":307,"o":5.5,"t":"2026-10-20T13:30:00Z","v":113548,"vw":5.495037},{"c":5.5,"h":5.52,"l":5.41,"n":174,"o":5.42,"t":"2026-10-20T13:35:00Z","v":19551,"vw":5.477746},{"c":5.5,"h":5.53,"l":5.48,"n":93,"o":5.495,"t":"2026-10-20T13:40:00Z","v":10782,"vw":5.501117},{"c":5.525,"h":5.535,"l":5.49,"n":143,"o":5.505,"t":"2026-10-20T13:45:00Z","v":17348,"vw":5.508362},{"c":5.64,"h":5.67,"l":5.55,"n":191,"o":5.55,"t":"2026-10-20T13:50:00Z","v":28183,"vw":5.608835},{"c":5.65,"h":5.66,"l":5.58,"n":130,"o":5.63,"t":"2026-10-20T13:55:00Z","v":9155,"vw":5.624342},{"c":5.67,"h":5.73,"l":5.665,"n":56,"o":5.68,"t":"2026-10-20T14:00:00Z","v":2989,"vw":5.675952},{"c":5.725,"h":5.74,"l":5.68,"n":119,"o":5.7,"t":"2026-10-20T14:05:00Z","v":19852,"vw":5.726431},{"c":5.79,"h":5.8,"l":5.725,"n":158,"o":5.725,"t":"2026-10-20T14:10:00Z","v":11473,"vw":5.775707},{"c":5.84,"h":5.87,"l":5.8,"n":235,"o":5.8,"t":"2026-10-20T14:15:00Z","v":38030,"vw":5.842279},{"c":5.85,"h":5.85,"l":5.75,"n":211,"o":5.82,"t":"2026-10-20T14:20:00Z","v":23593,"vw":5.805041},{"c":5.86,"h":5.88,"l":5.8018,"n":84,"o":5.84,"t":"2026-10-20T14:25:00Z","v":6199,"vw":5.846215},{"c":5.895,"h":5.94,"l":5.87,"n":123,"o":5.87,"t":"2026-10-20T14:30:00Z","v":12622,"vw":5.910711},{"c":5.92,"h":5.94,"l":5.89,"n":77,"o":5.895,"t":"2026-10-20T14:35:00Z","v":6854,"vw":5.916237},{"c":5.9,"h":5.94,"l":5.9,"n":213,"o":5.9,"t":"2026-10-20T14:40:00Z","v":7951,"vw":5.923862},{"c":5.86,"h":5.93,"l":5.86,"n":87,"o":5.9,"t":"2026-10-20T14:45:00Z","v":10286,"vw":5.88057},{"c":5.88,"h":5.88,"l":5.83,"n":72,"o":5.83,"t":"2026-10-20T14:50:00Z","v":5343,"vw":5.866361},{"c":5.89,"h":5.916,"l":5.871,"n":107,"o":5.888,"t":"2026-10-20T14:55:00Z","v":8892,"vw":5.891634},{"c":5.805,"h":5.88,"l":5.805,"n":119,"o":5.88,"t":"2026-10-20T15:00:00Z","v":9913,"vw":5.856539},{"c":5.845,"h":5.85,"l":5.8,"n":77,"o":5.8,"t":"2026-10-20T15:05:00Z","v":4545,"vw":5.837102},{"c":5.78,"h":5.83,"l":5.749,"n":95,"o":5.83,"t":"2026-10-20T15:10:00Z","v":8262,"vw":5.795857},{"c":5.8,"h":5.8,"l":5.78,"n":99,"o":5.79,"t":"2026-10-20T15:15:00Z","v":6767,"vw":5.788896},{"c":5.79,"h":5.81,"l":5.77,"n":62,"o":5.81,"t":"2026-10-20T15:20:00Z","v":4528,"vw":5.790703},{"c":5.79,"h":5.81,"l":5.78,"n":88,"o":5.81,"t":"2026-10-20T15:25:00Z","v":7238,"vw":5.793374},{"c":5.78,"h":5.79,"l":5.77,"n":66,"o":5.77,"t":"2026-10-20T15:30:00Z","v":4400,"vw":5.782628},{"c":5.75,"h":5.78,"l":5.75,"n":89,"o":5.77,"t":"2026-10-20T15:35:00Z","v":5281,"vw":5.764385},{"c":5.76,"h":5.77,"l":5.76,"n":114,"o":5.76,"t":"2026-10-20T15:40:00Z","v":5161,"vw":5.764089},{"c":5.75,"h":5.76,"l":5.73,"n":90,"o":5.75,"t":"2026-10-20T15:45:00Z","v":5037,"vw":5.744118},{"c":5.77,"h":5.77,"l":5.75,"n":121,"o":5.755,"t":"2026-10-20T15:50:00Z","v":5785,"vw":5.760034},{"c":5.77,"h":5.77,"l":5.76,"n":84,"o":5.77,"t":"2026-10-20T15:55:00Z","v":5126,"vw":5.766484},{"c":5.74,"h":5.78,"l":5.74,"n":84,"o":5.77,"t":"2026-10-20T16:00:00Z","v":5430,"vw":5.75358},{"c":5.7596,"h":5.7596,"l":5.73,"n":24,"o":5.73,"t":"2026-10-20T16:05:00Z","v":1090,"vw":5.741724},{"c":5.75,"h":5.75,"l":5.73,"n":96,"o":5.73,"t":"2026-10-20T16:10:00Z","v":4991,"vw":5.743226},{"c":5.72,"h":5.76,"l":5.72,"n":79,"o":5.76,"t":"2026-10-20T16:15:00Z","v":5420,"vw":5.748359},{"c":5.73,"h":5.7352,"l":5.72,"n":89,"o":5.7352,"t":"2026-10-20T16:20:00Z","v":5780,"vw":5.728904},{"c":5.74,"h":5.74,"l":5.74,"n":81,"o":5.74,"t":"2026-10-20T16:25:00Z","v":2533,"vw":5.74},{"c":5.7407,"h":5.755,"l":5.735,"n":116,"o":5.74,"t":"2026-10-20T16:30:00Z","v":8448,"vw":5.743247},{"c":5.735,"h":5.735,"l":5.735,"n":24,"o":5.735,"t":"2026-10-20T16:35:00Z","v":1161,"vw":5.735},{"c":5.73,"h":5.74,"l":5.73,"n":40,"o":5.74,"t":"2026-10-20T16:40:00Z","v":1880,"vw":5.733636},{"c":5.75,"h":5.75,"l":5.73,"n":156,"o":5.73,"t":"2026-10-20T16:45:00Z","v":8439,"vw":5.739165},{"c":5.73,"h":5.75,"l":5.73,"n":72,"o":5.74,"t":"2026-10-20T16:50:00Z","v":4656,"vw":5.737493},{"c":5.76,"h":5.76,"l":5.7266,"n":100,"o":5.7266,"t":"2026-10-20T16:55:00Z","v":6265,"vw":5.741775},{"c":5.74,"h":5.75,"l":5.74,"n":14,"o":5.75,"t":"2026-10-20T17:00:00Z","v":643,"vw":5.743333},{"c":5.76,"h":5.76,"l":5.75,"n":93,"o":5.75,"t":"2026-10-20T17:05:00Z","v":4301,"vw":5.75958},{"c":5.76,"h":5.76,"l":5.76,"n":13,"o":5.76,"t":"2026-10-20T17:10:00Z","v":783,"vw":5.76},{"c":5.76,"h":5.79,"l":5.75,"n":74,"o":5.77,"t":"2026-10-20T17:15:00Z","v":10097,"vw":5.76046},{"c":5.74,"h":5.7628,"l":5.73,"n":84,"o":5.7628,"t":"2026-10-20T17:20:00Z","v":13094,"vw":5.748339},{"c":5.72,"h":5.7499,"l":5.72,"n":24,"o":5.73,"t":"2026-10-20T17:25:00Z","v":5033,"vw":5.738796},{"c":5.715,"h":5.74,"l":5.705,"n":50,"o":5.73,"t":"2026-10-20T17:30:00Z","v":3627,"vw":5.721181},{"c":5.73,"h":5.73,"l":5.71,"n":64,"o":5.715,"t":"2026-10-20T17:35:00Z","v":4396,"vw":5.724569},{"c":5.7,"h":5.73,"l":5.7,"n":90,"o":5.72,"t":"2026-10-20T17:40:00Z","v":5220,"vw":5.710689},{"c":5.7,"h":5.705,"l":5.69,"n":50,"o":5.7,"t":"2026-10-20T17:45:00Z","v":4530,"vw":5.698687},{"c":5.68,"h":5.71,"l":5.68,"n":110,"o":5.71,"t":"2026-10-20T17:50:00Z","v":6304,"vw":5.703412},{"c":5.695,"h":5.695,"l":5.67,"n":86,"o":5.68,"t":"2026-10-20T17:55:00Z","v":6762,"vw":5.681166},{"c":5.67,"h":5.69,"l":5.665,"n":80,"o":5.69,"t":"2026-10-20T18:00:00Z","v":4464,"vw":5.676369},{"c":5.66,"h":5.66,"l":5.66,"n":27,"o":5.66,"t":"2026-10-20T18:05:00Z","v":610,"vw":5.66},{"c":5.66,"h":5.66,"l":5.66,"n":25,"o":5.66,"t":"2026-10-20T18:10:00Z","v":1993,"vw":5.66},{"c":5.65,"h":5.66,"l":5.65,"n":48,"o":5.66,"t":"2026-10-20T18:15:00Z","v":2100,"vw":5.651},{"c":5.655,"h":5.66,"l":5.64,"n":112,"o":5.66,"t":"2026-10-20T18:20:00Z","v":8467,"vw":5.647113},{"c":5.65,"h":5.66,"l":5.64,"n":44,"o":5.66,"t":"2026-10-20T18:25:00Z","v":3273,"vw":5.650815},{"c":5.655,"h":5.68,"l":5.64,"n":136,"o":5.65,"t":"2026-10-20T18:30:00Z","v":13175,"vw":5.662202},{"c":5.64,"h":5.66,"l":5.64,"n":35,"o":5.655,"t":"2026-10-20T18:35:00Z","v":1796,"vw":5.654},{"c":5.65,"h":5.67,"l":5.65,"n":77,"o":5.67,"t":"2026-10-20T18:40:00Z","v":4946,"vw":5.659838},{"c":5.67,"h":5.685,"l":5.649,"n":80,"o":5.65,"t":"2026-10-20T18:45:00Z","v":5853,"vw":5.672367},{"c":5.695,"h":5.695,"l":5.68,"n":112,"o":5.68,"t":"2026-10-20T18:50:00Z","v":8099,"vw":5.685181},{"c":5.7,"h":5.7,"l":5.695,"n":36,"o":5.695,"t":"2026-10-20T18:55:00Z","v":1356,"vw":5.695635},{"c":5.68,"h":5.695,"l":5.67,"n":142,"o":5.695,"t":"2026-10-20T19:00:00Z","v":14859,"vw":5.677451},{"c":5.69,"h":5.69,"l":5.68,"n":101,"o":5.69,"t":"2026-10-20T19:05:00Z","v":7230,"vw":5.688492},{"c":5.69,"h":5.69,"l":5.67,"n":89,"o":5.69,"t":"2026-10-20T19:10:00Z","v":3959,"vw":5.680907},{"c":5.68,"h":5.68,"l":5.67,"n":36,"o":5.67,"t":"2026-10-20T19:15:00Z","v":10366,"vw":5.671112},{"c":5.65,"h":5.68,"l":5.64,"n":201,"o":5.68,"t":"2026-10-20T19:20:00Z","v":13254,"vw":5.661224},{"c":5.65,"h":5.665,"l":5.65,"n":40,"o":5.65,"t":"2026-10-20T19:25:00Z","v":3838,"vw":5.653958},{"c":5.68,"h":5.68,"l":5.65,"n":199,"o":5.67,"t":"2026-10-20T19:30:00Z","v":32506,"vw":5.675442},{"c":5.67,"h":5.68,"l":5.67,"n":116,"o":5.67,"t":"2026-10-20T19:35:00Z","v":5681,"vw":5.674931},{"c":5.69,"h":5.72,"l":5.67,"n":307,"o":5.67,"t":"2026-10-20T19:40:00Z","v":29283,"vw":5.693907},{"c":5.7,"h":5.71,"l":5.68,"n":301,"o":5.69,"t":"2026-10-20T19:45:00Z","v":17595,"vw":5.699684},{"c":5.7,"h":5.71,"l":5.685,"n":311,"o":5.69,"t":"2026-10-20T19:50:00Z","v":26654,"vw":5.695423},{"c":5.715,"h":5.73,"l":5.69,"n":935,"o":5.69,"t":"2026-10-20T19:55:00Z","v":100498,"vw":5.714681},{"c":5.74,"h":5.74,"l":5.71,"n":10,"o":5.71,"t":"2026-10-20T20:00:00Z","v":80153,"vw":5.739883},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-20T20:15:00Z","v":250,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-20T20:20:00Z","v":122,"vw":5.75},{"c":5.76,"h":5.76,"l":5.755,"n":3,"o":5.755,"t":"2026-10-20T20:25:00Z","v":720,"vw":5.759286},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-20T20:30:00Z","v":833,"vw":5.74},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-20T20:35:00Z","v":200,"vw":5.9},{"c":5.8877,"h":5.8877,"l":5.8877,"n":1,"o":5.8877,"t":"2026-10-20T21:40:00Z","v":700,"vw":5.8877},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-20T23:50:00Z","v":864,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-21T08:00:00Z","v":168,"vw":5.83},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-21T09:05:00Z","v":178,"vw":5.87},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T11:05:00Z","v":421,"vw":5.85},{"c":5.96,"h":5.96,"l":5.945,"n":2,"o":5.945,"t":"2026-10-21T12:05:00Z","v":300,"vw":5.955},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T12:40:00Z","v":500,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-21T13:25:00Z","v":245,"vw":5.95},{"c":5.9269,"h":5.9269,"l":5.855,"n":98,"o":5.88,"t":"2026-10-21T13:30:00Z","v":17041,"vw":5.873081},{"c":5.9,"h":5.9,"l":5.83,"n":44,"o":5.83,"t":"2026-10-21T13:35:00Z","v":4979,"vw":5.839759},{"c":5.81,"h":5.93,"l":5.81,"n":73,"o":5.93,"t":"2026-10-21T13:40:00Z","v":11790,"vw":5.915992},{"c":5.85,"h":5.87,"l":5.8,"n":63,"o":5.8,"t":"2026-10-21T13:45:00Z","v":4921,"vw":5.844607},{"c":5.78,"h":5.895,"l":5.78,"n":85,"o":5.86,"t":"2026-10-21T13:50:00Z","v":22161,"vw":5.863365},{"c":5.81,"h":5.85,"l":5.79,"n":51,"o":5.815,"t":"2026-10-21T13:55:00Z","v":10496,"vw":5.815569},{"c":5.805,"h":5.815,"l":5.78,"n":39,"o":5.81,"t":"2026-10-21T14:00:00Z","v":5805,"vw":5.797435},{"c":5.835,"h":5.89,"l":5.79,"n":137,"o":5.79,"t":"2026-10-21T14:05:00Z","v":19697,"vw":5.863906},{"c":5.835,"h":5.835,"l":5.81,"n":28,"o":5.835,"t":"2026-10-21T14:10:00Z","v":3116,"vw":5.83206},{"c":5.835,"h":5.87,"l":5.82,"n":45,"o":5.87,"t":"2026-10-21T14:15:00Z","v":6590,"vw":5.857845},{"c":5.88,"h":5.88,"l":5.83,"n":33,"o":5.83,"t":"2026-10-21T14:20:00Z","v":1359,"vw":5.855071},{"c":5.83,"h":5.8994,"l":5.83,"n":63,"o":5.8994,"t":"2026-10-21T14:25:00Z","v":3929,"vw":5.876124},{"c":5.895,"h":5.9112,"l":5.85,"n":78,"o":5.85,"t":"2026-10-21T14:30:00Z","v":8742,"vw":5.897193},{"c":5.88,"h":5.9,"l":5.87,"n":57,"o":5.9,"t":"2026-10-21T14:35:00Z","v":6539,"vw":5.896871},{"c":5.925,"h":5.925,"l":5.87,"n":62,"o":5.87,"t":"2026-10-21T14:40:00Z","v":8002,"vw":5.896551},{"c":6.025,"h":6.0337,"l":5.945,"n":112,"o":5.95,"t":"2026-10-21T14:45:00Z","v":20269,"vw":6.000775},{"c":6.03,"h":6.055,"l":6.015,"n":128,"o":6.02,"t":"2026-10-21T14:50:00Z","v":5045,"vw":6.033292},{"c":6.04,"h":6.045,"l":6.015,"n":86,"o":6.04,"t":"2026-10-21T14:55:00Z","v":3454,"vw":6.031776},{"c":6.04,"h":6.04,"l":6.015,"n":97,"o":6.04,"t":"2026-10-21T15:00:00Z","v":12867,"vw":6.024202},{"c":6.08,"h":6.08,"l":6.04,"n":57,"o":6.04,"t":"2026-10-21T15:05:00Z","v":4010,"vw":6.060083},{"c":6.145,"h":6.1599,"l":6.08,"n":180,"o":6.09,"t":"2026-10-21T15:10:00Z","v":21232,"vw":6.116989},{"c":6.1,"h":6.17,"l":6.07,"n":158,"o":6.1518,"t":"2026-10-21T15:15:00Z","v":22081,"vw":6.104617},{"c":6.1,"h":6.111,"l":6.08,"n":124,"o":6.085,"t":"2026-10-21T15:20:00Z","v":6985,"vw":6.090986},{"c":6.1,"h":6.12,"l":6.06,"n":152,"o":6.09,"t":"2026-10-21T15:25:00Z","v":21645,"vw":6.086719},{"c":6.11,"h":6.11,"l":6.08,"n":60,"o":6.08,"t":"2026-10-21T15:30:00Z","v":3429,"vw":6.095489},{"c":6.11,"h":6.115,"l":6.09,"n":89,"o":6.11,"t":"2026-10-21T15:35:00Z","v":3039,"vw":6.108202},{"c":6.0937,"h":6.105,"l":6.0937,"n":21,"o":6.1,"t":"2026-10-21T15:40:00Z","v":653,"vw":6.099567},{"c":6.11,"h":6.12,"l":6.1,"n":67,"o":6.1,"t":"2026-10-21T15:45:00Z","v":8681,"vw":6.105529},{"c":6.11,"h":6.11,"l":6.08,"n":65,"o":6.11,"t":"2026-10-21T15:50:00Z","v":3594,"vw":6.096743},{"c":6.11,"h":6.11,"l":6.09,"n":131,"o":6.11,"t":"2026-10-21T15:55:00Z","v":10222,"vw":6.103025},{"c":6.105,"h":6.125,"l":6.095,"n":166,"o":6.11,"t":"2026-10-21T16:00:00Z","v":8776,"vw":6.109914},{"c":6.1,"h":6.105,"l":6.09,"n":83,"o":6.0933,"t":"2026-10-21T16:05:00Z","v":5116,"vw":6.098558},{"c":6.105,"h":6.105,"l":6.09,"n":44,"o":6.09,"t":"2026-10-21T16:10:00Z","v":2286,"vw":6.099358},{"c":6.125,"h":6.125,"l":6.09,"n":103,"o":6.09,"t":"2026-10-21T16:15:00Z","v":5050,"vw":6.109547},{"c":6.13,"h":6.13,"l":6.13,"n":12,"o":6.13,"t":"2026-10-21T16:20:00Z","v":248,"vw":6.13},{"c":6.145,"h":6.15,"l":6.125,"n":68,"o":6.14,"t":"2026-10-21T16:25:00Z","v":3485,"vw":6.137694},{"c":6.12,"h":6.13,"l":6.12,"n":56,"o":6.13,"t":"2026-10-21T16:30:00Z","v":2589,"vw":6.128933},{"c":6.2,"h":6.215,"l":6.11,"n":174,"o":6.12,"t":"2026-10-21T16:35:00Z","v":10454,"vw":6.176799},{"c":6.19,"h":6.21,"l":6.17,"n":199,"o":6.21,"t":"2026-10-21T16:40:00Z","v":13062,"vw":6.186809},{"c":6.17,"h":6.2,"l":6.17,"n":99,"o":6.19,"t":"2026-10-21T16:45:00Z","v":4960,"vw":6.19299},{"c":6.16,"h":6.17,"l":6.16,"n":29,"o":6.17,"t":"2026-10-21T16:50:00Z","v":1012,"vw":6.166876},{"c":6.16,"h":6.165,"l":6.16,"n":105,"o":6.16,"t":"2026-10-21T16:55:00Z","v":1881,"vw":6.1625},{"c":6.16,"h":6.17,"l":6.15,"n":76,"o":6.15,"t":"2026-10-21T17:00:00Z","v":4565,"vw":6.160039},{"c":6.135,"h":6.16,"l":6.13,"n":80,"o":6.16,"t":"2026-10-21T17:05:00Z","v":5374,"vw":6.145834},{"c":6.13,"h":6.15,"l":6.13,"n":57,"o":6.15,"t":"2026-10-21T17:10:00Z","v":2230,"vw":6.135411},{"c":6.175,"h":6.18,"l":6.14,"n":112,"o":6.14,"t":"2026-10-21T17:15:00Z","v":7786,"vw":6.154796},{"c":6.18,"h":6.18,"l":6.18,"n":13,"o":6.18,"t":"2026-10-21T17:20:00Z","v":274,"vw":6.18},{"c":6.15,"h":6.2,"l":6.15,"n":114,"o":6.2,"t":"2026-10-21T17:25:00Z","v":9322,"vw":6.18182},{"c":6.14,"h":6.15,"l":6.14,"n":64,"o":6.15,"t":"2026-10-21T17:30:00Z","v":2142,"vw":6.142412},{"c":6.15,"h":6.15,"l":6.14,"n":83,"o":6.14,"t":"2026-10-21T17:35:00Z","v":4350,"vw":6.147954},{"c":6.155,"h":6.16,"l":6.15,"n":62,"o":6.16,"t":"2026-10-21T17:40:00Z","v":2818,"vw":6.153681},{"c":6.14,"h":6.17,"l":6.14,"n":108,"o":6.15,"t":"2026-10-21T17:45:00Z","v":5941,"vw":6.153657},{"c":6.15,"h":6.15,"l":6.14,"n":48,"o":6.14,"t":"2026-10-21T17:50:00Z","v":2341,"vw":6.148416},{"c":6.14,"h":6.16,"l":6.14,"n":120,"o":6.14,"t":"2026-10-21T17:55:00Z","v":6433,"vw":6.149766},{"c":6.13,"h":6.13,"l":6.13,"n":50,"o":6.13,"t":"2026-10-21T18:00:00Z","v":2043,"vw":6.13},{"c":6.13,"h":6.145,"l":6.1,"n":176,"o":6.13,"t":"2026-10-21T18:05:00Z","v":15269,"vw":6.126414},{"c":6.13,"h":6.145,"l":6.13,"n":77,"o":6.145,"t":"2026-10-21T18:10:00Z","v":4515,"vw":6.135975},{"c":6.13,"h":6.13,"l":6.13,"n":24,"o":6.13,"t":"2026-10-21T18:15:00Z","v":2208,"vw":6.13},{"c":6.14,"h":6.14,"l":6.12,"n":83,"o":6.12,"t":"2026-10-21T18:20:00Z","v":5331,"vw":6.13255},{"c":6.14,"h":6.15,"l":6.13,"n":52,"o":6.145,"t":"2026-10-21T18:25:00Z","v":3048,"vw":6.140369},{"c":6.15,"h":6.17,"l":6.14,"n":85,"o":6.14,"t":"2026-10-21T18:30:00Z","v":7261,"vw":6.147422},{"c":6.17,"h":6.17,"l":6.15,"n":96,"o":6.15,"t":"2026-10-21T18:35:00Z","v":11454,"vw":6.164627},{"c":6.185,"h":6.2,"l":6.17,"n":89,"o":6.175,"t":"2026-10-21T18:40:00Z","v":5265,"vw":6.181645},{"c":6.16,"h":6.185,"l":6.16,"n":103,"o":6.185,"t":"2026-10-21T18:45:00Z","v":4004,"vw":6.166663},{"c":6.165,"h":6.165,"l":6.14,"n":111,"o":6.15,"t":"2026-10-21T18:50:00Z","v":12717,"vw":6.149626},{"c":6.12,"h":6.15,"l":6.12,"n":31,"o":6.15,"t":"2026-10-21T18:55:00Z","v":1632,"vw":6.136923},{"c":6.11,"h":6.125,"l":6.085,"n":236,"o":6.1,"t":"2026-10-21T19:00:00Z","v":16632,"vw":6.112742},{"c":6.08,"h":6.105,"l":6.08,"n":95,"o":6.09,"t":"2026-10-21T19:05:00Z","v":6252,"vw":6.095595},{"c":6.085,"h":6.085,"l":6.07,"n":68,"o":6.07,"t":"2026-10-21T19:10:00Z","v":7856,"vw":6.080006},{"c":6.11,"h":6.11,"l":6.1,"n":44,"o":6.1,"t":"2026-10-21T19:15:00Z","v":2364,"vw":6.105689},{"c":6.06,"h":6.11,"l":6.05,"n":155,"o":6.11,"t":"2026-10-21T19:20:00Z","v":11938,"vw":6.071374},{"c":6.09,"h":6.095,"l":6.06,"n":96,"o":6.07,"t":"2026-10-21T19:25:00Z","v":5483,"vw":6.08273},{"c":6.05,"h":6.09,"l":6.05,"n":176,"o":6.09,"t":"2026-10-21T19:30:00Z","v":13727,"vw":6.072067},{"c":6.08,"h":6.08,"l":6.05,"n":298,"o":6.05,"t":"2026-10-21T19:35:00Z","v":14708,"vw":6.068175},{"c":6.04,"h":6.08,"l":6.03,"n":217,"o":6.08,"t":"2026-10-21T19:40:00Z","v":15961,"vw":6.052498},{"c":6.0335,"h":6.06,"l":6.03,"n":316,"o":6.04,"t":"2026-10-21T19:45:00Z","v":30555,"vw":6.046267},{"c":6.01,"h":6.04,"l":6.01,"n":412,"o":6.03,"t":"2026-10-21T19:50:00Z","v":28811,"vw":6.02711},{"c":6.06,"h":6.06,"l":5.995,"n":1395,"o":6,"t":"2026-10-21T19:55:00Z","v":159232,"vw":6.02176},{"c":6.08,"h":6.08,"l":6.08,"n":10,"o":6.08,"t":"2026-10-21T20:00:00Z","v":89666,"vw":6.08},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-21T20:15:00Z","v":150,"vw":6.05},{"c":6.0501,"h":6.0501,"l":6.0501,"n":1,"o":6.0501,"t":"2026-10-21T20:20:00Z","v":133,"vw":6.0501},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-21T20:30:00Z","v":100,"vw":6.13},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-21T20:35:00Z","v":598,"vw":6.08},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-21T20:50:00Z","v":205,"vw":6.03},{"c":6.085,"h":6.085,"l":6.085,"n":2,"o":6.085,"t":"2026-10-21T22:20:00Z","v":201,"vw":6.085},{"c":6.1387,"h":6.1387,"l":6.1387,"n":4,"o":6.1387,"t":"2026-10-21T22:25:00Z","v":4550,"vw":6.1387},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-21T23:25:00Z","v":100,"vw":6.02},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T08:00:00Z","v":100,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-22T08:05:00Z","v":115,"vw":5.8},{"c":5.86,"h":5.875,"l":5.86,"n":3,"o":5.875,"t":"2026-10-22T09:05:00Z","v":335,"vw":5.865},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-22T09:10:00Z","v":2500,"vw":5.85},{"c":5.8518,"h":5.8518,"l":5.8518,"n":1,"o":5.8518,"t":"2026-10-22T09:15:00Z","v":135,"vw":5.8518},{"c":5.8697,"h":5.8697,"l":5.8697,"n":1,"o":5.8697,"t":"2026-10-22T10:25:00Z","v":137,"vw":5.8697},{"c":5.87,"h":5.87,"l":5.86,"n":3,"o":5.86,"t":"2026-10-22T11:00:00Z","v":1127,"vw":5.868993},{"c":5.8502,"h":5.8502,"l":5.8502,"n":1,"o":5.8502,"t":"2026-10-22T11:40:00Z","v":5000,"vw":5.8502},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-22T11:50:00Z","v":270,"vw":5.85},{"c":5.8697,"h":5.8697,"l":5.8697,"n":1,"o":5.8697,"t":"2026-10-22T12:05:00Z","v":100,"vw":5.8697},{"c":5.85,"h":5.85,"l":5.84,"n":4,"o":5.84,"t":"2026-10-22T12:25:00Z","v":1402,"vw":5.84786},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-22T12:50:00Z","v":3396,"vw":5.85},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-10-22T12:55:00Z","v":200,"vw":5.83},{"c":5.82,"h":5.86,"l":5.82,"n":37,"o":5.86,"t":"2026-10-22T13:25:00Z","v":2801,"vw":5.8368},{"c":5.84,"h":5.92,"l":5.72,"n":277,"o":5.81,"t":"2026-10-22T13:30:00Z","v":91211,"vw":5.821423},{"c":5.87,"h":5.96,"l":5.84,"n":100,"o":5.855,"t":"2026-10-22T13:35:00Z","v":12871,"vw":5.907272},{"c":5.865,"h":5.91,"l":5.825,"n":88,"o":5.84,"t":"2026-10-22T13:40:00Z","v":7163,"vw":5.850301},{"c":5.93,"h":5.95,"l":5.865,"n":68,"o":5.865,"t":"2026-10-22T13:45:00Z","v":5636,"vw":5.896671},{"c":5.9721,"h":6,"l":5.905,"n":88,"o":5.905,"t":"2026-10-22T13:50:00Z","v":4921,"vw":5.945484},{"c":6.04,"h":6.1,"l":6.01,"n":282,"o":6.01,"t":"2026-10-22T13:55:00Z","v":28574,"vw":6.056191},{"c":6.015,"h":6.065,"l":6.01,"n":106,"o":6.04,"t":"2026-10-22T14:00:00Z","v":13694,"vw":6.050909},{"c":5.985,"h":6,"l":5.98,"n":62,"o":6,"t":"2026-10-22T14:05:00Z","v":4641,"vw":5.996187},{"c":5.97,"h":6,"l":5.97,"n":153,"o":5.97,"t":"2026-10-22T14:10:00Z","v":8717,"vw":5.98051},{"c":6,"h":6,"l":5.96,"n":72,"o":5.9893,"t":"2026-10-22T14:15:00Z","v":3024,"vw":5.97242},{"c":5.95,"h":6,"l":5.95,"n":111,"o":6,"t":"2026-10-22T14:20:00Z","v":6527,"vw":5.972351},{"c":5.895,"h":5.96,"l":5.87,"n":113,"o":5.955,"t":"2026-10-22T14:25:00Z","v":4739,"vw":5.917342},{"c":5.895,"h":5.94,"l":5.85,"n":187,"o":5.89,"t":"2026-10-22T14:30:00Z","v":83266,"vw":5.880503},{"c":5.91,"h":5.91,"l":5.874,"n":89,"o":5.895,"t":"2026-10-22T14:35:00Z","v":10338,"vw":5.889022},{"c":5.97,"h":5.97,"l":5.92,"n":197,"o":5.92,"t":"2026-10-22T14:40:00Z","v":64118,"vw":5.931515},{"c":5.8856,"h":5.95,"l":5.88,"n":115,"o":5.95,"t":"2026-10-22T14:45:00Z","v":6059,"vw":5.921078},{"c":5.87,"h":5.8799,"l":5.8425,"n":120,"o":5.87,"t":"2026-10-22T14:50:00Z","v":9820,"vw":5.852686},{"c":5.84,"h":5.8694,"l":5.83,"n":75,"o":5.8694,"t":"2026-10-22T14:55:00Z","v":3714,"vw":5.840428},{"c":5.81,"h":5.84,"l":5.8,"n":134,"o":5.84,"t":"2026-10-22T15:00:00Z","v":6700,"vw":5.824817},{"c":5.77,"h":5.8,"l":5.77,"n":70,"o":5.8,"t":"2026-10-22T15:05:00Z","v":4157,"vw":5.793013},{"c":5.785,"h":5.8,"l":5.75,"n":190,"o":5.77,"t":"2026-10-22T15:10:00Z","v":7538,"vw":5.767185},{"c":5.86,"h":5.86,"l":5.79,"n":113,"o":5.79,"t":"2026-10-22T15:15:00Z","v":5091,"vw":5.811765},{"c":5.87,"h":5.87,"l":5.84,"n":110,"o":5.84,"t":"2026-10-22T15:20:00Z","v":6589,"vw":5.856068},{"c":5.85,"h":5.87,"l":5.85,"n":91,"o":5.865,"t":"2026-10-22T15:25:00Z","v":4775,"vw":5.856962},{"c":5.865,"h":5.87,"l":5.84,"n":197,"o":5.84,"t":"2026-10-22T15:30:00Z","v":12751,"vw":5.84969},{"c":5.87,"h":5.89,"l":5.87,"n":100,"o":5.88,"t":"2026-10-22T15:35:00Z","v":5749,"vw":5.872047},{"c":5.835,"h":5.875,"l":5.82,"n":143,"o":5.875,"t":"2026-10-22T15:40:00Z","v":24154,"vw":5.83491},{"c":5.85,"h":5.85,"l":5.835,"n":69,"o":5.835,"t":"2026-10-22T15:45:00Z","v":2587,"vw":5.845018},{"c":5.9,"h":5.9,"l":5.85,"n":119,"o":5.85,"t":"2026-10-22T15:50:00Z","v":7190,"vw":5.871135},{"c":5.87,"h":5.89,"l":5.87,"n":115,"o":5.88,"t":"2026-10-22T15:55:00Z","v":6549,"vw":5.876601},{"c":5.84,"h":5.88,"l":5.84,"n":98,"o":5.88,"t":"2026-10-22T16:00:00Z","v":5645,"vw":5.854074},{"c":5.85,"h":5.85,"l":5.84,"n":51,"o":5.84,"t":"2026-10-22T16:05:00Z","v":2664,"vw":5.841584},{"c":5.84,"h":5.85,"l":5.83,"n":89,"o":5.84,"t":"2026-10-22T16:10:00Z","v":5920,"vw":5.839046},{"c":5.86,"h":5.86,"l":5.8401,"n":27,"o":5.845,"t":"2026-10-22T16:15:00Z","v":1104,"vw":5.848473},{"c":5.86,"h":5.87,"l":5.85,"n":98,"o":5.86,"t":"2026-10-22T16:20:00Z","v":6962,"vw":5.854513},{"c":5.85,"h":5.85,"l":5.84,"n":78,"o":5.85,"t":"2026-10-22T16:25:00Z","v":3546,"vw":5.845208},{"c":5.84,"h":5.855,"l":5.84,"n":107,"o":5.855,"t":"2026-10-22T16:30:00Z","v":5654,"vw":5.843215},{"c":5.84,"h":5.85,"l":5.84,"n":78,"o":5.84,"t":"2026-10-22T16:35:00Z","v":4290,"vw":5.841933},{"c":5.8,"h":5.84,"l":5.8,"n":87,"o":5.84,"t":"2026-10-22T16:40:00Z","v":5784,"vw":5.823538},{"c":5.8,"h":5.815,"l":5.8,"n":155,"o":5.815,"t":"2026-10-22T16:45:00Z","v":20536,"vw":5.80133},{"c":5.79,"h":5.79,"l":5.7621,"n":118,"o":5.79,"t":"2026-10-22T16:50:00Z","v":5909,"vw":5.780942},{"c":5.815,"h":5.815,"l":5.79,"n":80,"o":5.79,"t":"2026-10-22T16:55:00Z","v":5564,"vw":5.801026},{"c":5.79,"h":5.8098,"l":5.79,"n":139,"o":5.8,"t":"2026-10-22T17:00:00Z","v":7588,"vw":5.799857},{"c":5.775,"h":5.785,"l":5.76,"n":90,"o":5.785,"t":"2026-10-22T17:05:00Z","v":4608,"vw":5.768034},{"c":5.765,"h":5.77,"l":5.76,"n":70,"o":5.77,"t":"2026-10-22T17:10:00Z","v":3808,"vw":5.768083},{"c":5.795,"h":5.795,"l":5.75,"n":147,"o":5.77,"t":"2026-10-22T17:15:00Z","v":8157,"vw":5.763639},{"c":5.78,"h":5.8,"l":5.7709,"n":107,"o":5.78,"t":"2026-10-22T17:20:00Z","v":5782,"vw":5.780214},{"c":5.77,"h":5.78,"l":5.76,"n":61,"o":5.78,"t":"2026-10-22T17:25:00Z","v":7719,"vw":5.761918},{"c":5.76,"h":5.77,"l":5.76,"n":45,"o":5.76,"t":"2026-10-22T17:30:00Z","v":1408,"vw":5.7625},{"c":5.78,"h":5.785,"l":5.76,"n":178,"o":5.77,"t":"2026-10-22T17:35:00Z","v":9957,"vw":5.772304},{"c":5.79,"h":5.79,"l":5.78,"n":142,"o":5.79,"t":"2026-10-22T17:45:00Z","v":7036,"vw":5.784276},{"c":5.77,"h":5.78,"l":5.77,"n":36,"o":5.78,"t":"2026-10-22T17:50:00Z","v":2281,"vw":5.777938},{"c":5.78,"h":5.78,"l":5.76,"n":99,"o":5.78,"t":"2026-10-22T17:55:00Z","v":4903,"vw":5.770659},{"c":5.7546,"h":5.77,"l":5.74,"n":147,"o":5.77,"t":"2026-10-22T18:00:00Z","v":11075,"vw":5.754425},{"c":5.76,"h":5.77,"l":5.75,"n":98,"o":5.75,"t":"2026-10-22T18:05:00Z","v":4182,"vw":5.757631},{"c":5.755,"h":5.755,"l":5.74,"n":67,"o":5.75,"t":"2026-10-22T18:10:00Z","v":3052,"vw":5.749609},{"c":5.79,"h":5.795,"l":5.75,"n":154,"o":5.755,"t":"2026-10-22T18:15:00Z","v":20904,"vw":5.766611},{"c":5.81,"h":5.83,"l":5.795,"n":128,"o":5.8,"t":"2026-10-22T18:20:00Z","v":6726,"vw":5.809044},{"c":5.795,"h":5.81,"l":5.795,"n":123,"o":5.81,"t":"2026-10-22T18:25:00Z","v":6110,"vw":5.801305},{"c":5.79,"h":5.795,"l":5.78,"n":135,"o":5.795,"t":"2026-10-22T18:30:00Z","v":7515,"vw":5.786467},{"c":5.81,"h":5.81,"l":5.79,"n":94,"o":5.79,"t":"2026-10-22T18:35:00Z","v":5529,"vw":5.806635},{"c":5.81,"h":5.81,"l":5.79,"n":135,"o":5.81,"t":"2026-10-22T18:40:00Z","v":20302,"vw":5.800045},{"c":5.79,"h":5.82,"l":5.79,"n":128,"o":5.81,"t":"2026-10-22T18:45:00Z","v":12239,"vw":5.805473},{"c":5.79,"h":5.79,"l":5.79,"n":26,"o":5.79,"t":"2026-10-22T18:50:00Z","v":1429,"vw":5.79},{"c":5.79,"h":5.801,"l":5.79,"n":119,"o":5.8,"t":"2026-10-22T18:55:00Z","v":8234,"vw":5.793409},{"c":5.8,"h":5.8,"l":5.78,"n":112,"o":5.79,"t":"2026-10-22T19:00:00Z","v":5686,"vw":5.796134},{"c":5.8,"h":5.815,"l":5.8,"n":105,"o":5.805,"t":"2026-10-22T19:05:00Z","v":6986,"vw":5.806294},{"c":5.835,"h":5.835,"l":5.795,"n":170,"o":5.8,"t":"2026-10-22T19:10:00Z","v":10424,"vw":5.808735},{"c":5.84,"h":5.84,"l":5.82,"n":94,"o":5.82,"t":"2026-10-22T19:15:00Z","v":4946,"vw":5.826074},{"c":5.84,"h":5.86,"l":5.835,"n":192,"o":5.84,"t":"2026-10-22T19:20:00Z","v":12003,"vw":5.842322},{"c":5.85,"h":5.86,"l":5.845,"n":183,"o":5.85,"t":"2026-10-22T19:25:00Z","v":10233,"vw":5.84992},{"c":5.83,"h":5.85,"l":5.83,"n":211,"o":5.85,"t":"2026-10-22T19:30:00Z","v":14255,"vw":5.835992},{"c":5.82,"h":5.825,"l":5.815,"n":113,"o":5.825,"t":"2026-10-22T19:35:00Z","v":7167,"vw":5.82013},{"c":5.785,"h":5.825,"l":5.78,"n":243,"o":5.825,"t":"2026-10-22T19:40:00Z","v":17196,"vw":5.808095},{"c":5.78,"h":5.78,"l":5.7501,"n":212,"o":5.78,"t":"2026-10-22T19:45:00Z","v":18950,"vw":5.768631},{"c":5.81,"h":5.82,"l":5.79,"n":238,"o":5.79,"t":"2026-10-22T19:50:00Z","v":19179,"vw":5.811878},{"c":5.82,"h":5.85,"l":5.78,"n":860,"o":5.81,"t":"2026-10-22T19:55:00Z","v":91516,"vw":5.811399},{"c":5.82,"h":5.82,"l":5.82,"n":11,"o":5.82,"t":"2026-10-22T20:00:00Z","v":86328,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-22T20:10:00Z","v":500,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-22T20:30:00Z","v":101,"vw":5.82},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-22T20:55:00Z","v":300,"vw":5.9}],"history":[{"c":18.49,"h":24.5,"l":18.38,"n":158272,"o":22.43,"t":"2026-01-22T05:00:00Z","v":16835860,"vw":21.825182},{"c":14.5,"h":18.5,"l":14.49,"n":67670,"o":18.35,"t":"2026-01-23T05:00:00Z","v":7354270,"vw":16.190383},{"c":13.32,"h":14.62,"l":12.75,"n":34248,"o":14.47,"t":"2026-01-26T05:00:00Z","v":4269216,"vw":13.316669},{"c":13.77,"h":15.2998,"l":13,"n":29354,"o":13.315,"t":"2026-01-27T05:00:00Z","v":3208956,"vw":14.209916},{"c":13.06,"h":14.25,"l":12.82,"n":12638,"o":13.95,"t":"2026-01-28T05:00:00Z","v":1445918,"vw":13.422255},{"c":12.06,"h":13.06,"l":11.82,"n":18146,"o":12.98,"t":"2026-01-29T05:00:00Z","v":2504401,"vw":12.399821},{"c":13.5,"h":13.7,"l":12,"n":14161,"o":12,"t":"2026-01-30T05:00:00Z","v":2184565,"vw":13.148924},{"c":12.46,"h":13.44,"l":12.175,"n":13393,"o":13.1,"t":"2026-02-02T05:00:00Z","v":1351486,"vw":12.551766},{"c":11.63,"h":12.47,"l":11.5,"n":12598,"o":12.47,"t":"2026-02-03T05:00:00Z","v":1570399,"vw":11.77297},{"c":11.47,"h":11.9,"l":11.0442,"n":7022,"o":11.64,"t":"2026-02-04T05:00:00Z","v":627697,"vw":11.438895},{"c":10.32,"h":11.55,"l":10.24,"n":8976,"o":10.76,"t":"2026-02-05T05:00:00Z","v":976764,"vw":10.718512},{"c":11.69,"h":12.26,"l":10.55,"n":8107,"o":10.55,"t":"2026-02-06T05:00:00Z","v":764164,"vw":11.712096},{"c":11.53,"h":12.1799,"l":11.41,"n":6737,"o":11.62,"t":"2026-02-09T05:00:00Z","v":616145,"vw":11.764135},{"c":11.02,"h":11.86,"l":10.9,"n":6703,"o":11.41,"t":"2026-02-10T05:00:00Z","v":395356,"vw":11.247756},{"c":10.46,"h":11.14,"l":10.26,"n":5978,"o":11.01,"t":"2026-02-11T05:00:00Z","v":438906,"vw":10.4962},{"c":10.15,"h":10.5141,"l":9.66,"n":7021,"o":10.34,"t":"2026-02-12T05:00:00Z","v":554648,"vw":10.05285},{"c":10.76,"h":10.95,"l":10.04,"n":7279,"o":10.21,"t":"2026-02-13T05:00:00Z","v":530139,"vw":10.54324},{"c":10.87,"h":10.9,"l":9.52,"n":9489,"o":10.655,"t":"2026-02-17T05:00:00Z","v":843060,"vw":10.183406},{"c":10.26,"h":10.89,"l":10.105,"n":6191,"o":10.71,"t":"2026-02-18T05:00:00Z","v":365444,"vw":10.436985},{"c":10.6,"h":10.6,"l":10.14,"n":4314,"o":10.42,"t":"2026-02-19T05:00:00Z","v":310287,"vw":10.392165},{"c":10.51,"h":10.59,"l":10.18,"n":5195,"o":10.5,"t":"2026-02-20T05:00:00Z","v":430601,"vw":10.45091},{"c":9.52,"h":10.45,"l":9.29,"n":9754,"o":10.4,"t":"2026-02-23T05:00:00Z","v":616632,"vw":9.629899},{"c":9.6,"h":9.85,"l":9.29,"n":5070,"o":9.32,"t":"2026-02-24T05:00:00Z","v":318189,"vw":9.573921},{"c":10.84,"h":10.94,"l":9.75,"n":8807,"o":9.75,"t":"2026-02-25T05:00:00Z","v":725949,"vw":10.563147},{"c":10.5,"h":10.83,"l":9.91,"n":14242,"o":10.69,"t":"2026-02-26T05:00:00Z","v":865011,"vw":10.366635},{"c":9.84,"h":10.38,"l":9.625,"n":5950,"o":10.305,"t":"2026-02-27T05:00:00Z","v":348449,"vw":9.885941},{"c":10.37,"h":10.3758,"l":9.56,"n":5969,"o":9.63,"t":"2026-03-02T05:00:00Z","v":341800,"vw":10.217001},{"c":10.1,"h":10.24,"l":9.75,"n":4962,"o":10.06,"t":"2026-03-03T05:00:00Z","v":245484,"vw":10.00551},{"c":11.24,"h":11.25,"l":10.46,"n":8262,"o":10.466,"t":"2026-03-04T05:00:00Z","v":649095,"vw":10.976461},{"c":11.2,"h":11.36,"l":10.64,"n":7070,"o":11.25,"t":"2026-03-05T05:00:00Z","v":480234,"vw":10.987451},{"c":10.71,"h":11.0636,"l":10.68,"n":5506,"o":10.97,"t":"2026-03-06T05:00:00Z","v":274500,"vw":10.839842},{"c":10.89,"h":10.93,"l":10.355,"n":5763,"o":10.55,"t":"2026-03-09T04:00:00Z","v":348597,"vw":10.633346},{"c":12.02,"h":12.24,"l":10.7001,"n":10722,"o":11.05,"t":"2026-03-10T04:00:00Z","v":804936,"vw":11.829208},{"c":11.41,"h":12.36,"l":11.41,"n":6809,"o":12,"t":"2026-03-11T04:00:00Z","v":516952,"vw":11.697613},{"c":10.7,"h":11.3782,"l":10.59,"n":5255,"o":11.3,"t":"2026-03-12T04:00:00Z","v":947841,"vw":10.839866},{"c":10.56,"h":11.38,"l":10.48,"n":6572,"o":10.81,"t":"2026-03-13T04:00:00Z","v":642261,"vw":10.829852},{"c":10.51,"h":10.84,"l":10.44,"n":5269,"o":10.82,"t":"2026-03-16T04:00:00Z","v":493841,"vw":10.54838},{"c":10.72,"h":11.04,"l":10.46,"n":5270,"o":10.46,"t":"2026-03-17T04:00:00Z","v":382974,"vw":10.774934},{"c":10.08,"h":10.61,"l":9.97,"n":6211,"o":10.61,"t":"2026-03-18T04:00:00Z","v":533703,"vw":10.20933},{"c":10.05,"h":10.14,"l":9.51,"n":5716,"o":9.99,"t":"2026-03-19T04:00:00Z","v":341031,"vw":9.86837},{"c":9.66,"h":9.89,"l":9.41,"n":5685,"o":9.84,"t":"2026-03-20T04:00:00Z","v":1568370,"vw":9.638067},{"c":9.82,"h":10,"l":9.54,"n":5948,"o":9.74,"t":"2026-03-23T04:00:00Z","v":511798,"vw":9.770479},{"c":9.7,"h":10.19,"l":9.7,"n":6155,"o":9.85,"t":"2026-03-24T04:00:00Z","v":518995,"vw":9.931897},{"c":9.91,"h":10.24,"l":9.85,"n":6214,"o":10.025,"t":"2026-03-25T04:00:00Z","v":483848,"vw":10.036886},{"c":9.1,"h":9.8,"l":9.02,"n":11131,"o":9.76,"t":"2026-03-26T04:00:00Z","v":884042,"vw":9.190779},{"c":7.67,"h":8.815,"l":7.6001,"n":12069,"o":8.7,"t":"2026-03-27T04:00:00Z","v":1297431,"vw":7.914374},{"c":7.49,"h":8.01,"l":7.25,"n":11837,"o":8.01,"t":"2026-03-30T04:00:00Z","v":897707,"vw":7.430964},{"c":8.23,"h":8.4,"l":7.41,"n":7153,"o":7.48,"t":"2026-03-31T04:00:00Z","v":608267,"vw":8.108902},{"c":8.39,"h":9.01,"l":8.36,"n":7854,"o":8.5,"t":"2026-04-01T04:00:00Z","v":503975,"vw":8.663473},{"c":8.5,"h":8.82,"l":8,"n":4586,"o":8,"t":"2026-04-02T04:00:00Z","v":396827,"vw":8.55938},{"c":8.41,"h":8.87,"l":8.35,"n":5763,"o":8.46,"t":"2026-04-06T04:00:00Z","v":394522,"vw":8.506155},{"c":8.01,"h":8.5949,"l":7.86,"n":5676,"o":8.27,"t":"2026-04-07T04:00:00Z","v":352005,"vw":8.0529},{"c":8.46,"h":8.9552,"l":8.36,"n":3882,"o":8.72,"t":"2026-04-08T04:00:00Z","v":300089,"vw":8.575977},{"c":8.33,"h":8.5,"l":8.17,"n":3588,"o":8.3,"t":"2026-04-09T04:00:00Z","v":247658,"vw":8.349759},{"c":8.54,"h":8.73,"l":8.37,"n":5350,"o":8.46,"t":"2026-04-10T04:00:00Z","v":270835,"vw":8.579893},{"c":9.77,"h":9.9,"l":8.4,"n":8582,"o":8.4,"t":"2026-04-13T04:00:00Z","v":732223,"vw":9.419772},{"c":10.27,"h":10.7,"l":9.89,"n":12239,"o":9.9,"t":"2026-04-14T04:00:00Z","v":808752,"vw":10.385215},{"c":10.45,"h":10.5,"l":10.11,"n":7760,"o":10.37,"t":"2026-04-15T04:00:00Z","v":652136,"vw":10.31724},{"c":10.31,"h":10.6299,"l":10.012,"n":5470,"o":10.51,"t":"2026-04-16T04:00:00Z","v":489436,"vw":10.319468},{"c":11.18,"h":11.2,"l":10.55,"n":8502,"o":10.61,"t":"2026-04-17T04:00:00Z","v":773976,"vw":10.910721},{"c":11.32,"h":11.5,"l":10.82,"n":6681,"o":10.98,"t":"2026-04-20T04:00:00Z","v":588241,"vw":11.315458},{"c":10.92,"h":11.59,"l":10.85,"n":5991,"o":11.33,"t":"2026-04-21T04:00:00Z","v":577586,"vw":11.148736},{"c":11.69,"h":11.98,"l":11.4,"n":7841,"o":11.5,"t":"2026-04-22T04:00:00Z","v":600965,"vw":11.73506},{"c":11.18,"h":11.7,"l":11.04,"n":6035,"o":11.55,"t":"2026-04-23T04:00:00Z","v":363059,"vw":11.251857},{"c":10.69,"h":11.39,"l":10.59,"n":6836,"o":11.2,"t":"2026-04-24T04:00:00Z","v":465140,"vw":10.785208},{"c":10.27,"h":11,"l":10.24,"n":6597,"o":10.58,"t":"2026-04-27T04:00:00Z","v":457026,"vw":10.379157},{"c":10,"h":10.28,"l":9.855,"n":6377,"o":10.23,"t":"2026-04-28T04:00:00Z","v":378942,"vw":9.99257},{"c":9.7,"h":10.14,"l":9.615,"n":6472,"o":10,"t":"2026-04-29T04:00:00Z","v":340508,"vw":9.727415},{"c":10.09,"h":10.19,"l":9.8014,"n":4528,"o":9.94,"t":"2026-04-30T04:00:00Z","v":206940,"vw":10.050395},{"c":10.43,"h":10.5,"l":10.0362,"n":5477,"o":10.1,"t":"2026-05-01T04:00:00Z","v":361841,"vw":10.342024},{"c":11.5,"h":11.75,"l":10.69,"n":9812,"o":10.69,"t":"2026-05-04T04:00:00Z","v":759318,"vw":11.414638},{"c":11.8,"h":12.39,"l":11.63,"n":8437,"o":11.71,"t":"2026-05-05T04:00:00Z","v":776536,"vw":11.934462},{"c":11.87,"h":11.88,"l":11.32,"n":8368,"o":11.76,"t":"2026-05-06T04:00:00Z","v":577470,"vw":11.662752},{"c":11.31,"h":11.86,"l":11.19,"n":6010,"o":11.81,"t":"2026-05-07T04:00:00Z","v":359484,"vw":11.434393},{"c":12.57,"h":12.59,"l":11.04,"n":7198,"o":11.32,"t":"2026-05-08T04:00:00Z","v":676573,"vw":11.907814},{"c":12.97,"h":12.99,"l":12.0001,"n":7563,"o":12.48,"t":"2026-05-11T04:00:00Z","v":567256,"vw":12.599268},{"c":11.89,"h":12.68,"l":11.54,"n":6868,"o":12.68,"t":"2026-05-12T04:00:00Z","v":401075,"vw":11.883635},{"c":11.91,"h":12.15,"l":11.28,"n":7568,"o":11.92,"t":"2026-05-13T04:00:00Z","v":472256,"vw":11.817837},{"c":9.86,"h":10.855,"l":9.68,"n":18437,"o":10.7,"t":"2026-05-14T04:00:00Z","v":1806809,"vw":10.050402},{"c":8.89,"h":9.93,"l":8.71,"n":29809,"o":9.87,"t":"2026-05-15T04:00:00Z","v":3201836,"vw":8.93687},{"c":8.33,"h":9.07,"l":8,"n":16602,"o":9.07,"t":"2026-05-18T04:00:00Z","v":1724939,"vw":8.331529},{"c":8.19,"h":8.43,"l":8.05,"n":8960,"o":8.25,"t":"2026-05-19T04:00:00Z","v":673666,"vw":8.258636},{"c":8.12,"h":8.3306,"l":7.82,"n":10351,"o":8.2,"t":"2026-05-20T04:00:00Z","v":975202,"vw":8.050528},{"c":7.76,"h":8,"l":7.52,"n":17685,"o":7.99,"t":"2026-05-21T04:00:00Z","v":1943460,"vw":7.68606},{"c":6.93,"h":7.83,"l":6.86,"n":25888,"o":7.82,"t":"2026-05-22T04:00:00Z","v":3449151,"vw":7.183312},{"c":5.97,"h":7.6,"l":5.9,"n":43666,"o":7.54,"t":"2026-05-26T04:00:00Z","v":6824086,"vw":6.259082},{"c":6.2,"h":6.24,"l":5.4201,"n":36003,"o":6.09,"t":"2026-05-27T04:00:00Z","v":5267373,"vw":5.851629},{"c":6.05,"h":6.23,"l":5.62,"n":22799,"o":6.025,"t":"2026-05-28T04:00:00Z","v":2920623,"vw":6.046791},{"c":6.01,"h":6.32,"l":5.8,"n":19040,"o":6.05,"t":"2026-05-29T04:00:00Z","v":2383858,"vw":6.026058},{"c":6.01,"h":6.287,"l":5.81,"n":13321,"o":5.92,"t":"2026-06-01T04:00:00Z","v":1433792,"vw":6.068453},{"c":5.83,"h":6.07,"l":5.77,"n":10764,"o":5.87,"t":"2026-06-02T04:00:00Z","v":1402246,"vw":5.891826},{"c":5.61,"h":5.8,"l":5.51,"n":9698,"o":5.8,"t":"2026-06-03T04:00:00Z","v":1353558,"vw":5.614815},{"c":5.52,"h":5.74,"l":5.35,"n":12365,"o":5.53,"t":"2026-06-04T04:00:00Z","v":1450489,"vw":5.523548},{"c":4.71,"h":5.35,"l":4.665,"n":19568,"o":5.34,"t":"2026-06-05T04:00:00Z","v":3041841,"vw":4.921319},{"c":5.48,"h":5.65,"l":4.84,"n":19429,"o":5.04,"t":"2026-06-08T04:00:00Z","v":2436129,"vw":5.45824},{"c":5.31,"h":5.89,"l":5.19,"n":12498,"o":5.5,"t":"2026-06-09T04:00:00Z","v":1704574,"vw":5.495106},{"c":5.12,"h":5.6,"l":5.095,"n":9073,"o":5.27,"t":"2026-06-10T04:00:00Z","v":1036137,"vw":5.299015},{"c":5.44,"h":5.57,"l":5.01,"n":12574,"o":5.16,"t":"2026-06-11T04:00:00Z","v":1831647,"vw":5.41669},{"c":4.98,"h":5.48,"l":4.87,"n":15626,"o":5.48,"t":"2026-06-12T04:00:00Z","v":2241588,"vw":5.03202},{"c":5.59,"h":5.8,"l":5.15,"n":11749,"o":5.16,"t":"2026-06-15T04:00:00Z","v":1744357,"vw":5.527869},{"c":5.44,"h":5.8,"l":5.38,"n":7444,"o":5.58,"t":"2026-06-16T04:00:00Z","v":1034005,"vw":5.539346},{"c":5.91,"h":6.55,"l":5.88,"n":23097,"o":5.95,"t":"2026-06-17T04:00:00Z","v":3418077,"vw":6.226525},{"c":5.97,"h":6.25,"l":5.729,"n":16101,"o":6.11,"t":"2026-06-18T04:00:00Z","v":2277397,"vw":5.938894},{"c":5.99,"h":6.595,"l":5.86,"n":14485,"o":6.06,"t":"2026-06-22T04:00:00Z","v":1782217,"vw":6.12375},{"c":5.38,"h":5.9612,"l":5.31,"n":12630,"o":5.7,"t":"2026-06-23T04:00:00Z","v":1652372,"vw":5.522106},{"c":5.04,"h":5.42,"l":5.03,"n":12994,"o":5.4,"t":"2026-06-24T04:00:00Z","v":1575620,"vw":5.129055},{"c":4.8,"h":5.24,"l":4.795,"n":13571,"o":5.22,"t":"2026-06-25T04:00:00Z","v":1781373,"vw":4.955269},{"c":5.12,"h":5.18,"l":4.7,"n":9925,"o":4.7,"t":"2026-06-26T04:00:00Z","v":1210405,"vw":4.987354},{"c":5.28,"h":5.36,"l":4.94,"n":8849,"o":5.13,"t":"2026-06-29T04:00:00Z","v":991828,"vw":5.18326},{"c":5.18,"h":5.26,"l":5.01,"n":7907,"o":5.13,"t":"2026-06-30T04:00:00Z","v":819561,"vw":5.142411},{"c":5.13,"h":5.43,"l":5.1,"n":7315,"o":5.12,"t":"2026-07-01T04:00:00Z","v":964954,"vw":5.252267},{"c":5.11,"h":5.75,"l":5.06,"n":7657,"o":5.24,"t":"2026-07-02T04:00:00Z","v":1050573,"vw":5.249999},{"c":5.27,"h":5.45,"l":4.97,"n":6430,"o":5.06,"t":"2026-07-06T04:00:00Z","v":751143,"vw":5.235523},{"c":5.07,"h":5.24,"l":4.96,"n":7012,"o":5.17,"t":"2026-07-07T04:00:00Z","v":779415,"vw":5.06949},{"c":4.99,"h":5.04,"l":4.78,"n":7023,"o":4.96,"t":"2026-07-08T04:00:00Z","v":759784,"vw":4.900669},{"c":5.24,"h":5.26,"l":4.98,"n":6147,"o":5.03,"t":"2026-07-09T04:00:00Z","v":631601,"vw":5.182657},{"c":5.13,"h":5.465,"l":5.07,"n":8833,"o":5.28,"t":"2026-07-10T04:00:00Z","v":895304,"vw":5.165704},{"c":5.09,"h":5.24,"l":5.01,"n":7132,"o":5.1,"t":"2026-07-13T04:00:00Z","v":706473,"vw":5.114734},{"c":5.18,"h":5.21,"l":4.97,"n":8996,"o":5.05,"t":"2026-07-14T04:00:00Z","v":1021443,"vw":5.107108},{"c":5.16,"h":5.42,"l":5.01,"n":7347,"o":5.21,"t":"2026-07-15T04:00:00Z","v":687868,"vw":5.148192},{"c":4.88,"h":5.08,"l":4.855,"n":9469,"o":5.06,"t":"2026-07-16T04:00:00Z","v":1086793,"vw":4.976882},{"c":4.75,"h":4.94,"l":4.705,"n":9856,"o":4.79,"t":"2026-07-17T04:00:00Z","v":1036328,"vw":4.770866},{"c":5.06,"h":5.16,"l":4.74,"n":9802,"o":4.82,"t":"2026-07-20T04:00:00Z","v":980933,"vw":5.012042},{"c":5.65,"h":5.65,"l":5.07,"n":10058,"o":5.09,"t":"2026-07-21T04:00:00Z","v":1369680,"vw":5.506602},{"c":5.37,"h":5.68,"l":5.3,"n":8339,"o":5.48,"t":"2026-07-22T04:00:00Z","v":715060,"vw":5.410916},{"c":5.06,"h":5.301,"l":5.02,"n":8830,"o":5.27,"t":"2026-07-23T04:00:00Z","v":800514,"vw":5.111978},{"c":4.82,"h":5.0901,"l":4.78,"n":8961,"o":5.06,"t":"2026-07-24T04:00:00Z","v":1108072,"vw":4.89081},{"c":5.16,"h":5.1699,"l":4.8901,"n":6493,"o":4.9,"t":"2026-07-27T04:00:00Z","v":695641,"vw":5.095046},{"c":4.97,"h":5.05,"l":4.78,"n":7656,"o":5.03,"t":"2026-07-28T04:00:00Z","v":904949,"vw":4.898086},{"c":4.69,"h":5,"l":4.68,"n":8663,"o":4.93,"t":"2026-07-29T04:00:00Z","v":805872,"vw":4.803386},{"c":5.05,"h":5.05,"l":4.72,"n":7594,"o":4.72,"t":"2026-07-30T04:00:00Z","v":715403,"vw":4.955824},{"c":4.86,"h":5.07,"l":4.7196,"n":6710,"o":5.07,"t":"2026-07-31T04:00:00Z","v":682947,"vw":4.861445},{"c":5.06,"h":5.17,"l":4.85,"n":8715,"o":4.87,"t":"2026-08-03T04:00:00Z","v":784520,"vw":5.077154},{"c":4.98,"h":5.2499,"l":4.9,"n":14377,"o":5.05,"t":"2026-08-04T04:00:00Z","v":1857236,"vw":4.97144},{"c":5,"h":5.0837,"l":4.8865,"n":13665,"o":4.95,"t":"2026-08-05T04:00:00Z","v":917297,"vw":4.975044},{"c":4.99,"h":5.11,"l":4.8589,"n":6574,"o":4.92,"t":"2026-08-06T04:00:00Z","v":567116,"vw":4.997773},{"c":5.06,"h":5.1,"l":4.9,"n":14959,"o":5.04,"t":"2026-08-07T04:00:00Z","v":1802142,"vw":4.983387},{"c":5.03,"h":5.08,"l":4.89,"n":15169,"o":5.03,"t":"2026-08-10T04:00:00Z","v":1500540,"vw":4.986656},{"c":4.96,"h":5.125,"l":4.95,"n":10130,"o":5.06,"t":"2026-08-11T04:00:00Z","v":874682,"vw":5.019767},{"c":4.99,"h":5.1,"l":4.785,"n":17202,"o":5.06,"t":"2026-08-12T04:00:00Z","v":1765916,"vw":4.923537},{"c":5.53,"h":5.6,"l":4.6516,"n":23150,"o":4.67,"t":"2026-08-13T04:00:00Z","v":3406742,"vw":5.354299},{"c":5.76,"h":5.76,"l":5.39,"n":17268,"o":5.47,"t":"2026-08-14T04:00:00Z","v":1602181,"vw":5.599089},{"c":5.55,"h":5.91,"l":5.46,"n":11948,"o":5.74,"t":"2026-08-17T04:00:00Z","v":1836347,"vw":5.635727},{"c":5.39,"h":5.58,"l":5.31,"n":9698,"o":5.4,"t":"2026-08-18T04:00:00Z","v":1777300,"vw":5.407735},{"c":6.25,"h":6.549,"l":5.43,"n":22100,"o":5.47,"t":"2026-08-19T04:00:00Z","v":3586274,"vw":6.248437},{"c":6.6,"h":6.67,"l":6.38,"n":18992,"o":6.605,"t":"2026-08-20T04:00:00Z","v":2234780,"vw":6.514068},{"c":6.84,"h":7.205,"l":6.66,"n":20145,"o":6.95,"t":"2026-08-21T04:00:00Z","v":2554214,"vw":6.908088},{"c":6.8,"h":7.09,"l":6.41,"n":17310,"o":6.85,"t":"2026-08-24T04:00:00Z","v":2476295,"vw":6.858555},{"c":7.1,"h":7.27,"l":6.73,"n":12735,"o":6.75,"t":"2026-08-25T04:00:00Z","v":1546922,"vw":7.098091},{"c":7.02,"h":7.08,"l":6.85,"n":9759,"o":7.06,"t":"2026-08-26T04:00:00Z","v":988085,"vw":6.980173},{"c":7.16,"h":7.4149,"l":6.95,"n":14094,"o":7.14,"t":"2026-08-27T04:00:00Z","v":1329096,"vw":7.218001},{"c":6.86,"h":7.355,"l":6.795,"n":14471,"o":7.26,"t":"2026-08-28T04:00:00Z","v":1943827,"vw":6.973389},{"c":7.12,"h":7.2,"l":6.6,"n":13865,"o":6.87,"t":"2026-08-31T04:00:00Z","v":1417338,"vw":6.952697},{"c":6.93,"h":7.15,"l":6.855,"n":15682,"o":6.94,"t":"2026-09-01T04:00:00Z","v":1468721,"vw":6.959979},{"c":7.07,"h":7.11,"l":6.78,"n":14006,"o":6.91,"t":"2026-09-02T04:00:00Z","v":1361924,"vw":6.974757},{"c":7.52,"h":7.725,"l":7.13,"n":13926,"o":7.13,"t":"2026-09-03T04:00:00Z","v":2046887,"vw":7.562588},{"c":7.3,"h":7.4114,"l":7,"n":15869,"o":7.36,"t":"2026-09-04T04:00:00Z","v":1372057,"vw":7.197695},{"c":7.74,"h":7.88,"l":7.2307,"n":26603,"o":7.31,"t":"2026-09-08T04:00:00Z","v":2526360,"vw":7.672756},{"c":7.51,"h":7.89,"l":7.43,"n":15326,"o":7.78,"t":"2026-09-09T04:00:00Z","v":1350511,"vw":7.601204},{"c":7.41,"h":7.74,"l":7.222,"n":18740,"o":7.3,"t":"2026-09-10T04:00:00Z","v":1429833,"vw":7.49988},{"c":7.65,"h":7.94,"l":7.5,"n":14668,"o":7.5,"t":"2026-09-11T04:00:00Z","v":1489419,"vw":7.70482},{"c":7.88,"h":7.95,"l":7.5,"n":15046,"o":7.6,"t":"2026-09-14T04:00:00Z","v":1366047,"vw":7.772046},{"c":7.25,"h":7.78,"l":6.7,"n":22930,"o":7.67,"t":"2026-09-15T04:00:00Z","v":3047156,"vw":7.26091},{"c":6.41,"h":7.19,"l":6.19,"n":23885,"o":7.13,"t":"2026-09-16T04:00:00Z","v":3417599,"vw":6.47674},{"c":6.76,"h":6.99,"l":6.54,"n":14600,"o":6.56,"t":"2026-09-17T04:00:00Z","v":2062398,"vw":6.777425},{"c":7.56,"h":7.69,"l":6.8528,"n":26729,"o":6.94,"t":"2026-09-18T04:00:00Z","v":11918946,"vw":7.506363},{"c":7.86,"h":8.27,"l":7.66,"n":21081,"o":7.85,"t":"2026-09-21T04:00:00Z","v":2865841,"vw":7.866356},{"c":8.28,"h":8.3,"l":7.67,"n":19765,"o":7.81,"t":"2026-09-22T04:00:00Z","v":2282117,"vw":8.126783},{"c":8.1,"h":8.35,"l":7.98,"n":12203,"o":8.11,"t":"2026-09-23T04:00:00Z","v":1165307,"vw":8.102256},{"c":7.97,"h":8.18,"l":7.74,"n":14600,"o":7.92,"t":"2026-09-24T04:00:00Z","v":1159335,"vw":7.916073},{"c":7.48,"h":8.2,"l":7.3101,"n":14630,"o":8.2,"t":"2026-09-25T04:00:00Z","v":1407981,"vw":7.507129},{"c":7.26,"h":7.49,"l":7.1,"n":11831,"o":7.295,"t":"2026-09-28T04:00:00Z","v":1020446,"vw":7.29284},{"c":7.27,"h":7.46,"l":7.15,"n":8973,"o":7.46,"t":"2026-09-29T04:00:00Z","v":813574,"vw":7.273966},{"c":7.4,"h":7.71,"l":7.11,"n":12746,"o":7.41,"t":"2026-09-30T04:00:00Z","v":986448,"vw":7.388671},{"c":7.36,"h":7.57,"l":7.21,"n":9371,"o":7.37,"t":"2026-10-01T04:00:00Z","v":767584,"vw":7.352092},{"c":7.38,"h":7.9,"l":7.1899,"n":10888,"o":7.6,"t":"2026-10-02T04:00:00Z","v":1099567,"vw":7.419749},{"c":7.38,"h":7.6,"l":7.245,"n":6597,"o":7.4,"t":"2026-10-05T04:00:00Z","v":580736,"vw":7.391891},{"c":7.19,"h":7.5386,"l":7.1,"n":9411,"o":7.41,"t":"2026-10-06T04:00:00Z","v":750850,"vw":7.260225},{"c":7.26,"h":7.27,"l":6.805,"n":10380,"o":6.995,"t":"2026-10-07T04:00:00Z","v":984116,"vw":7.117073},{"c":7.18,"h":7.35,"l":6.97,"n":13770,"o":7.12,"t":"2026-10-08T04:00:00Z","v":1611685,"vw":7.114154},{"c":7.33,"h":7.36,"l":7.02,"n":8669,"o":7.24,"t":"2026-10-09T04:00:00Z","v":694467,"vw":7.288128},{"c":7.16,"h":7.32,"l":6.99,"n":7997,"o":7.32,"t":"2026-10-12T04:00:00Z","v":587309,"vw":7.127706},{"c":7,"h":7.26,"l":6.99,"n":11017,"o":7.09,"t":"2026-10-13T04:00:00Z","v":990799,"vw":7.038171},{"c":6.27,"h":7.0195,"l":6.185,"n":13251,"o":6.9,"t":"2026-10-14T04:00:00Z","v":1150330,"vw":6.429717},{"c":6.49,"h":6.555,"l":5.92,"n":12992,"o":6.11,"t":"2026-10-15T04:00:00Z","v":1085499,"vw":6.314858},{"c":5.88,"h":6.4703,"l":5.8,"n":12361,"o":6.39,"t":"2026-10-16T04:00:00Z","v":1260874,"vw":5.959667},{"c":5.61,"h":6.05,"l":5.6,"n":10702,"o":6.01,"t":"2026-10-19T04:00:00Z","v":904272,"vw":5.716682},{"c":5.74,"h":5.94,"l":5.41,"n":9549,"o":5.5,"t":"2026-10-20T04:00:00Z","v":979632,"vw":5.689552},{"c":6.08,"h":6.215,"l":5.78,"n":9796,"o":5.88,"t":"2026-10-21T04:00:00Z","v":896037,"vw":6.042339},{"c":5.82,"h":6.1,"l":5.72,"n":11026,"o":5.81,"t":"2026-10-22T04:00:00Z","v":1048081,"vw":5.846346}],"volatilityBars":[{"c":7.81,"h":7.81,"l":7.7,"n":10,"o":7.7,"t":"2026-09-22T08:00:00Z","v":2173,"vw":7.769911},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-09-22T08:30:00Z","v":1156,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-09-22T08:45:00Z","v":1614,"vw":7.7},{"c":7.71,"h":7.78,"l":7.71,"n":6,"o":7.78,"t":"2026-09-22T09:30:00Z","v":964,"vw":7.749828},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-22T10:00:00Z","v":200,"vw":7.58},{"c":7.9,"h":7.9,"l":7.88,"n":5,"o":7.88,"t":"2026-09-22T10:15:00Z","v":2000,"vw":7.898396},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-22T10:30:00Z","v":1100,"vw":7.85},{"c":7.8,"h":7.8,"l":7.65,"n":5,"o":7.7,"t":"2026-09-22T11:00:00Z","v":972,"vw":7.689753},{"c":7.8,"h":7.8,"l":7.66,"n":2,"o":7.66,"t":"2026-09-22T11:45:00Z","v":1832,"vw":7.769432},{"c":7.9,"h":7.9,"l":7.89,"n":9,"o":7.89,"t":"2026-09-22T12:30:00Z","v":2101,"vw":7.892247},{"c":7.8929,"h":7.9,"l":7.8929,"n":2,"o":7.9,"t":"2026-09-22T13:00:00Z","v":600,"vw":7.898817},{"c":7.875,"h":7.96,"l":7.67,"n":429,"o":7.81,"t":"2026-09-22T13:30:00Z","v":52779,"vw":7.848263},{"c":7.99,"h":8.01,"l":7.862,"n":360,"o":7.87,"t":"2026-09-22T13:45:00Z","v":36889,"vw":7.950109},{"c":7.97,"h":7.99,"l":7.88,"n":694,"o":7.955,"t":"2026-09-22T14:00:00Z","v":73719,"vw":7.953634},{"c":7.96,"h":8.03,"l":7.89,"n":759,"o":7.97,"t":"2026-09-22T14:15:00Z","v":93008,"vw":7.978195},{"c":7.89,"h":7.965,"l":7.89,"n":588,"o":7.96,"t":"2026-09-22T14:30:00Z","v":29629,"vw":7.924041},{"c":7.925,"h":7.96,"l":7.9,"n":541,"o":7.9,"t":"2026-09-22T14:45:00Z","v":35068,"vw":7.923692},{"c":7.941,"h":7.97,"l":7.92,"n":791,"o":7.92,"t":"2026-09-22T15:00:00Z","v":46225,"vw":7.940015},{"c":7.93,"h":7.98,"l":7.91,"n":639,"o":7.95,"t":"2026-09-22T15:15:00Z","v":26276,"vw":7.946226},{"c":7.93,"h":7.94,"l":7.88,"n":546,"o":7.92,"t":"2026-09-22T15:30:00Z","v":21469,"vw":7.911319},{"c":7.88,"h":7.93,"l":7.87,"n":497,"o":7.93,"t":"2026-09-22T15:45:00Z","v":15775,"vw":7.898437},{"c":7.875,"h":7.9,"l":7.85,"n":723,"o":7.885,"t":"2026-09-22T16:00:00Z","v":65025,"vw":7.872376},{"c":7.86,"h":7.88,"l":7.85,"n":464,"o":7.875,"t":"2026-09-22T16:15:00Z","v":21153,"vw":7.864651},{"c":7.88,"h":7.88,"l":7.852,"n":440,"o":7.86,"t":"2026-09-22T16:30:00Z","v":16764,"vw":7.869972},{"c":7.88,"h":7.89,"l":7.8573,"n":626,"o":7.88,"t":"2026-09-22T16:45:00Z","v":38347,"vw":7.873127},{"c":7.93,"h":7.93,"l":7.87,"n":597,"o":7.87,"t":"2026-09-22T17:00:00Z","v":44653,"vw":7.905599},{"c":7.94,"h":7.94,"l":7.91,"n":402,"o":7.92,"t":"2026-09-22T17:15:00Z","v":15845,"vw":7.920477},{"c":7.94,"h":7.95,"l":7.93,"n":445,"o":7.935,"t":"2026-09-22T17:30:00Z","v":20534,"vw":7.935722},{"c":7.98,"h":7.98,"l":7.935,"n":620,"o":7.94,"t":"2026-09-22T17:45:00Z","v":31691,"vw":7.957425},{"c":7.975,"h":7.99,"l":7.9523,"n":467,"o":7.98,"t":"2026-09-22T18:00:00Z","v":22759,"vw":7.970548},{"c":8.035,"h":8.06,"l":7.975,"n":1053,"o":7.98,"t":"2026-09-22T18:15:00Z","v":117944,"vw":8.005478},{"c":8.09,"h":8.14,"l":8.035,"n":969,"o":8.04,"t":"2026-09-22T18:30:00Z","v":133635,"vw":8.076112},{"c":8.125,"h":8.13,"l":8.07,"n":599,"o":8.085,"t":"2026-09-22T18:45:00Z","v":33532,"vw":8.096228},{"c":8.23,"h":8.25,"l":8.12,"n":913,"o":8.125,"t":"2026-09-22T19:00:00Z","v":109206,"vw":8.207931},{"c":8.21,"h":8.24,"l":8.2001,"n":802,"o":8.23,"t":"2026-09-22T19:15:00Z","v":45903,"vw":8.217999},{"c":8.225,"h":8.255,"l":8.2,"n":1233,"o":8.21,"t":"2026-09-22T19:30:00Z","v":97050,"vw":8.231919},{"c":8.29,"h":8.3,"l":8.22,"n":3054,"o":8.225,"t":"2026-09-22T19:45:00Z","v":273752,"vw":8.264898},{"c":8.16,"h":8.39,"l":7.9027,"n":25,"o":8.28,"t":"2026-09-22T20:00:00Z","v":724744,"vw":8.27998},{"c":8.12,"h":8.26,"l":8.12,"n":13,"o":8.24,"t":"2026-09-22T20:15:00Z","v":3401,"vw":8.219639},{"c":8.2,"h":8.25,"l":8.2,"n":7,"o":8.25,"t":"2026-09-22T20:30:00Z","v":917,"vw":8.229693},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T20:45:00Z","v":100,"vw":8.2},{"c":8.3699,"h":8.3699,"l":8.26,"n":9,"o":8.26,"t":"2026-09-22T21:30:00Z","v":2864,"vw":8.331876},{"c":8.3495,"h":8.35,"l":8.34,"n":4,"o":8.35,"t":"2026-09-22T21:45:00Z","v":459,"vw":8.34547},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-09-22T22:00:00Z","v":500,"vw":8.36},{"c":8.35,"h":8.35,"l":8.29,"n":5,"o":8.3,"t":"2026-09-22T22:15:00Z","v":1203,"vw":8.301667},{"c":8.35,"h":8.36,"l":8.35,"n":2,"o":8.36,"t":"2026-09-22T22:45:00Z","v":450,"vw":8.357778},{"c":8.35,"h":8.35,"l":8.35,"n":42,"o":8.35,"t":"2026-09-22T23:00:00Z","v":8350,"vw":8.35},{"c":8.29,"h":8.38,"l":8.29,"n":4,"o":8.35,"t":"2026-09-22T23:15:00Z","v":785,"vw":8.345354},{"c":8.38,"h":8.39,"l":8.33,"n":30,"o":8.38,"t":"2026-09-23T08:00:00Z","v":2252,"vw":8.372974},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-23T09:30:00Z","v":500,"vw":8.31},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-09-23T09:45:00Z","v":800,"vw":8.2},{"c":8,"h":8.2,"l":8,"n":56,"o":8.2,"t":"2026-09-23T10:45:00Z","v":26727,"vw":8.02558},{"c":8.19,"h":8.19,"l":8.1644,"n":3,"o":8.1644,"t":"2026-09-23T11:00:00Z","v":592,"vw":8.17976},{"c":8.16,"h":8.17,"l":8.16,"n":6,"o":8.1662,"t":"2026-09-23T11:30:00Z","v":2140,"vw":8.163857},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-09-23T11:45:00Z","v":210,"vw":8.16},{"c":8.1697,"h":8.1697,"l":8.1697,"n":3,"o":8.1697,"t":"2026-09-23T12:15:00Z","v":170,"vw":8.1697},{"c":8.11,"h":8.14,"l":8.11,"n":4,"o":8.14,"t":"2026-09-23T12:30:00Z","v":590,"vw":8.128533},{"c":8.11,"h":8.14,"l":8.1,"n":12,"o":8.14,"t":"2026-09-23T13:15:00Z","v":10272,"vw":8.11098},{"c":8.345,"h":8.35,"l":8.0015,"n":494,"o":8.11,"t":"2026-09-23T13:30:00Z","v":69969,"vw":8.219119},{"c":8.23,"h":8.35,"l":8.23,"n":584,"o":8.345,"t":"2026-09-23T13:45:00Z","v":79117,"vw":8.296595},{"c":8.0201,"h":8.32,"l":8.0201,"n":406,"o":8.255,"t":"2026-09-23T14:00:00Z","v":48647,"vw":8.203472},{"c":8.03,"h":8.08,"l":8.01,"n":588,"o":8.06,"t":"2026-09-23T14:15:00Z","v":75358,"vw":8.037712},{"c":8.09,"h":8.1,"l":7.98,"n":517,"o":8,"t":"2026-09-23T14:30:00Z","v":36291,"vw":8.016184},{"c":8.08,"h":8.12,"l":8.04,"n":349,"o":8.09,"t":"2026-09-23T14:45:00Z","v":20489,"vw":8.077952},{"c":8.09,"h":8.09,"l":8.02,"n":285,"o":8.08,"t":"2026-09-23T15:00:00Z","v":20055,"vw":8.060863},{"c":8.09,"h":8.11,"l":8.06,"n":414,"o":8.08,"t":"2026-09-23T15:15:00Z","v":43130,"vw":8.07849},{"c":8.07,"h":8.095,"l":8.0435,"n":376,"o":8.095,"t":"2026-09-23T15:30:00Z","v":23628,"vw":8.066024},{"c":8.005,"h":8.085,"l":7.99,"n":339,"o":8.08,"t":"2026-09-23T15:45:00Z","v":20221,"vw":8.02032},{"c":8.015,"h":8.03,"l":7.98,"n":408,"o":8.01,"t":"2026-09-23T16:00:00Z","v":21027,"vw":8.00492},{"c":8.035,"h":8.04,"l":7.99,"n":418,"o":8.015,"t":"2026-09-23T16:15:00Z","v":41122,"vw":8.009811},{"c":8.0609,"h":8.09,"l":8.035,"n":439,"o":8.035,"t":"2026-09-23T16:30:00Z","v":35140,"vw":8.059482},{"c":8.05,"h":8.1,"l":8.05,"n":429,"o":8.07,"t":"2026-09-23T16:45:00Z","v":40286,"vw":8.082451},{"c":8.02,"h":8.0412,"l":7.99,"n":264,"o":8.0412,"t":"2026-09-23T17:00:00Z","v":16976,"vw":8.012692},{"c":8.08,"h":8.11,"l":8.03,"n":405,"o":8.03,"t":"2026-09-23T17:15:00Z","v":35659,"vw":8.079562},{"c":8.1099,"h":8.1099,"l":8.05,"n":278,"o":8.08,"t":"2026-09-23T17:30:00Z","v":20385,"vw":8.073636},{"c":8.105,"h":8.12,"l":8.09,"n":286,"o":8.11,"t":"2026-09-23T17:45:00Z","v":15656,"vw":8.109994},{"c":8.06,"h":8.1,"l":8.0596,"n":352,"o":8.1,"t":"2026-09-23T18:00:00Z","v":21651,"vw":8.084932},{"c":8.065,"h":8.095,"l":8.055,"n":346,"o":8.07,"t":"2026-09-23T18:15:00Z","v":30906,"vw":8.074391},{"c":8.09,"h":8.09,"l":8.06,"n":337,"o":8.065,"t":"2026-09-23T18:30:00Z","v":17267,"vw":8.075975},{"c":8.1195,"h":8.1195,"l":8.085,"n":279,"o":8.095,"t":"2026-09-23T18:45:00Z","v":18661,"vw":8.100082},{"c":8.115,"h":8.13,"l":8.09,"n":324,"o":8.11,"t":"2026-09-23T19:00:00Z","v":26757,"vw":8.103681},{"c":8.095,"h":8.115,"l":8.09,"n":390,"o":8.11,"t":"2026-09-23T19:15:00Z","v":20116,"vw":8.105108},{"c":8.045,"h":8.095,"l":8.03,"n":609,"o":8.095,"t":"2026-09-23T19:30:00Z","v":30150,"vw":8.052129},{"c":8.07,"h":8.095,"l":8.04,"n":1643,"o":8.05,"t":"2026-09-23T19:45:00Z","v":114359,"vw":8.063588},{"c":8.1,"h":8.1,"l":8.07,"n":15,"o":8.07,"t":"2026-09-23T20:00:00Z","v":167155,"vw":8.099921},{"c":8.008,"h":8.008,"l":8.008,"n":1,"o":8.008,"t":"2026-09-23T22:00:00Z","v":190,"vw":8.008},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-23T22:30:00Z","v":100,"vw":8.1},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-09-23T23:45:00Z","v":800,"vw":8},{"c":7.9103,"h":7.9103,"l":7.9103,"n":1,"o":7.9103,"t":"2026-09-24T10:30:00Z","v":2000,"vw":7.9103},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-24T11:00:00Z","v":500,"vw":7.81},{"c":7.828,"h":7.905,"l":7.81,"n":12,"o":7.894,"t":"2026-09-24T11:15:00Z","v":10694,"vw":7.832311},{"c":7.81,"h":7.85,"l":7.81,"n":13,"o":7.81,"t":"2026-09-24T11:30:00Z","v":17001,"vw":7.810829},{"c":7.81,"h":7.82,"l":7.81,"n":6,"o":7.82,"t":"2026-09-24T12:30:00Z","v":1195,"vw":7.815082},{"c":7.92,"h":7.95,"l":7.89,"n":10,"o":7.93,"t":"2026-09-24T13:00:00Z","v":1400,"vw":7.925041},{"c":8.04,"h":8.04,"l":7.94,"n":18,"o":7.94,"t":"2026-09-24T13:15:00Z","v":10563,"vw":8.029913},{"c":8.02,"h":8.18,"l":7.85,"n":413,"o":7.92,"t":"2026-09-24T13:30:00Z","v":59485,"vw":8.021187},{"c":8.025,"h":8.08,"l":7.85,"n":909,"o":7.98,"t":"2026-09-24T13:45:00Z","v":102075,"vw":7.935185},{"c":8.125,"h":8.13,"l":8.02,"n":330,"o":8.02,"t":"2026-09-24T14:00:00Z","v":27603,"vw":8.095563},{"c":8.1025,"h":8.11,"l":8.04,"n":317,"o":8.11,"t":"2026-09-24T14:15:00Z","v":16337,"vw":8.071955},{"c":8.01,"h":8.14,"l":8,"n":290,"o":8.09,"t":"2026-09-24T14:30:00Z","v":18781,"vw":8.06518},{"c":7.8,"h":8.03,"l":7.76,"n":914,"o":8.03,"t":"2026-09-24T14:45:00Z","v":90506,"vw":7.855788},{"c":7.79,"h":7.82,"l":7.775,"n":405,"o":7.795,"t":"2026-09-24T15:00:00Z","v":34437,"vw":7.803448},{"c":7.765,"h":7.81,"l":7.75,"n":510,"o":7.79,"t":"2026-09-24T15:15:00Z","v":42743,"vw":7.776171},{"c":7.8299,"h":7.8299,"l":7.75,"n":303,"o":7.75,"t":"2026-09-24T15:30:00Z","v":19184,"vw":7.78072},{"c":7.81,"h":7.85,"l":7.8,"n":481,"o":7.83,"t":"2026-09-24T15:45:00Z","v":33609,"vw":7.82727},{"c":7.785,"h":7.82,"l":7.74,"n":412,"o":7.82,"t":"2026-09-24T16:00:00Z","v":32503,"vw":7.78524},{"c":7.93,"h":7.9498,"l":7.78,"n":665,"o":7.79,"t":"2026-09-24T16:15:00Z","v":52834,"vw":7.873849},{"c":7.92,"h":7.95,"l":7.865,"n":444,"o":7.92,"t":"2026-09-24T16:30:00Z","v":25910,"vw":7.895207},{"c":7.91,"h":7.9353,"l":7.895,"n":354,"o":7.895,"t":"2026-09-24T16:45:00Z","v":12794,"vw":7.918223},{"c":7.87,"h":7.9,"l":7.86,"n":483,"o":7.9,"t":"2026-09-24T17:00:00Z","v":35014,"vw":7.880316},{"c":7.85,"h":7.87,"l":7.84,"n":328,"o":7.86,"t":"2026-09-24T17:15:00Z","v":17136,"vw":7.852449},{"c":7.845,"h":7.855,"l":7.82,"n":445,"o":7.855,"t":"2026-09-24T17:30:00Z","v":32139,"vw":7.838357},{"c":7.87,"h":7.87,"l":7.84,"n":367,"o":7.845,"t":"2026-09-24T17:45:00Z","v":16212,"vw":7.856783},{"c":7.88,"h":7.885,"l":7.83,"n":325,"o":7.87,"t":"2026-09-24T18:00:00Z","v":19234,"vw":7.861804},{"c":7.89,"h":7.91,"l":7.87,"n":421,"o":7.89,"t":"2026-09-24T18:15:00Z","v":22237,"vw":7.890474},{"c":7.86,"h":7.92,"l":7.86,"n":615,"o":7.9,"t":"2026-09-24T18:30:00Z","v":31420,"vw":7.890104},{"c":7.89,"h":7.91,"l":7.865,"n":601,"o":7.87,"t":"2026-09-24T18:45:00Z","v":32409,"vw":7.885707},{"c":7.965,"h":7.975,"l":7.895,"n":503,"o":7.895,"t":"2026-09-24T19:00:00Z","v":27191,"vw":7.939913},{"c":7.935,"h":7.97,"l":7.935,"n":449,"o":7.965,"t":"2026-09-24T19:15:00Z","v":19169,"vw":7.959476},{"c":7.975,"h":7.98,"l":7.91,"n":724,"o":7.935,"t":"2026-09-24T19:30:00Z","v":38824,"vw":7.947383},{"c":7.96,"h":8.02,"l":7.95,"n":1730,"o":7.97,"t":"2026-09-24T19:45:00Z","v":172000,"vw":7.983862},{"c":7.71,"h":7.97,"l":7.71,"n":18,"o":7.97,"t":"2026-09-24T20:00:00Z","v":57339,"vw":7.968969},{"c":8.0309,"h":8.0309,"l":8.0309,"n":3,"o":8.0309,"t":"2026-09-24T21:00:00Z","v":128,"vw":8.0309},{"c":8,"h":8,"l":8,"n":8,"o":8,"t":"2026-09-24T21:15:00Z","v":13297,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-24T21:45:00Z","v":1700,"vw":8},{"c":8.0445,"h":8.0522,"l":8.0445,"n":2,"o":8.0522,"t":"2026-09-24T22:00:00Z","v":700,"vw":8.0467},{"c":7.96,"h":7.9631,"l":7.96,"n":3,"o":7.9631,"t":"2026-09-24T22:15:00Z","v":400,"vw":7.96155},{"c":8.033,"h":8.033,"l":7.976,"n":3,"o":7.976,"t":"2026-09-24T23:45:00Z","v":900,"vw":7.999333},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-09-25T08:00:00Z","v":1097,"vw":8.02},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-25T09:15:00Z","v":141,"vw":8},{"c":8.04,"h":8.06,"l":8.04,"n":15,"o":8.0407,"t":"2026-09-25T11:00:00Z","v":4881,"vw":8.042117},{"c":8.15,"h":8.15,"l":8.14,"n":8,"o":8.15,"t":"2026-09-25T11:15:00Z","v":2345,"vw":8.147506},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-09-25T12:15:00Z","v":1000,"vw":8.16},{"c":8.2,"h":8.2,"l":8.18,"n":2,"o":8.18,"t":"2026-09-25T12:45:00Z","v":300,"vw":8.193333},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-25T13:00:00Z","v":120,"vw":8.19},{"c":7.67,"h":8.2,"l":7.65,"n":440,"o":8.2,"t":"2026-09-25T13:30:00Z","v":69850,"vw":7.904487},{"c":7.63,"h":7.6843,"l":7.6,"n":441,"o":7.65,"t":"2026-09-25T13:45:00Z","v":61909,"vw":7.634109},{"c":7.45,"h":7.6795,"l":7.4,"n":1185,"o":7.6425,"t":"2026-09-25T14:00:00Z","v":180892,"vw":7.477582},{"c":7.47,"h":7.51,"l":7.415,"n":628,"o":7.435,"t":"2026-09-25T14:15:00Z","v":84430,"vw":7.456763},{"c":7.415,"h":7.4899,"l":7.415,"n":361,"o":7.475,"t":"2026-09-25T14:30:00Z","v":32434,"vw":7.44653},{"c":7.42,"h":7.49,"l":7.395,"n":371,"o":7.415,"t":"2026-09-25T14:45:00Z","v":27207,"vw":7.423648},{"c":7.5,"h":7.51,"l":7.42,"n":538,"o":7.42,"t":"2026-09-25T15:00:00Z","v":35494,"vw":7.469629},{"c":7.445,"h":7.5,"l":7.445,"n":483,"o":7.485,"t":"2026-09-25T15:15:00Z","v":46372,"vw":7.484153},{"c":7.3798,"h":7.469,"l":7.36,"n":524,"o":7.44,"t":"2026-09-25T15:30:00Z","v":50646,"vw":7.431322},{"c":7.4,"h":7.4,"l":7.3101,"n":615,"o":7.37,"t":"2026-09-25T15:45:00Z","v":58420,"vw":7.359152},{"c":7.46,"h":7.47,"l":7.405,"n":596,"o":7.409,"t":"2026-09-25T16:00:00Z","v":53008,"vw":7.430499},{"c":7.47,"h":7.509,"l":7.46,"n":581,"o":7.47,"t":"2026-09-25T16:15:00Z","v":43257,"vw":7.483894},{"c":7.4708,"h":7.48,"l":7.42,"n":474,"o":7.4659,"t":"2026-09-25T16:30:00Z","v":27483,"vw":7.455443},{"c":7.485,"h":7.485,"l":7.44,"n":406,"o":7.47,"t":"2026-09-25T16:45:00Z","v":22781,"vw":7.463681},{"c":7.521,"h":7.54,"l":7.48,"n":438,"o":7.49,"t":"2026-09-25T17:00:00Z","v":35466,"vw":7.508845},{"c":7.51,"h":7.53,"l":7.5,"n":432,"o":7.53,"t":"2026-09-25T17:15:00Z","v":28059,"vw":7.515108},{"c":7.555,"h":7.56,"l":7.51,"n":553,"o":7.516,"t":"2026-09-25T17:30:00Z","v":44980,"vw":7.525559},{"c":7.52,"h":7.56,"l":7.51,"n":356,"o":7.555,"t":"2026-09-25T17:45:00Z","v":34625,"vw":7.537606},{"c":7.495,"h":7.52,"l":7.48,"n":615,"o":7.52,"t":"2026-09-25T18:00:00Z","v":69942,"vw":7.496284},{"c":7.485,"h":7.505,"l":7.48,"n":505,"o":7.49,"t":"2026-09-25T18:15:00Z","v":30085,"vw":7.493269},{"c":7.495,"h":7.505,"l":7.48,"n":482,"o":7.485,"t":"2026-09-25T18:30:00Z","v":31557,"vw":7.493823},{"c":7.515,"h":7.515,"l":7.49,"n":341,"o":7.5,"t":"2026-09-25T18:45:00Z","v":23275,"vw":7.502539},{"c":7.535,"h":7.55,"l":7.48,"n":504,"o":7.51,"t":"2026-09-25T19:00:00Z","v":33995,"vw":7.511575},{"c":7.525,"h":7.535,"l":7.51,"n":329,"o":7.535,"t":"2026-09-25T19:15:00Z","v":21991,"vw":7.518437},{"c":7.505,"h":7.5257,"l":7.5,"n":684,"o":7.5257,"t":"2026-09-25T19:30:00Z","v":59888,"vw":7.515071},{"c":7.48,"h":7.52,"l":7.48,"n":1280,"o":7.505,"t":"2026-09-25T19:45:00Z","v":115951,"vw":7.506035},{"c":7.48,"h":7.48,"l":7.48,"n":11,"o":7.48,"t":"2026-09-25T20:00:00Z","v":50950,"vw":7.48},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-25T20:30:00Z","v":14656,"vw":7.48},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-25T22:30:00Z","v":140,"vw":7.59},{"c":7.58,"h":7.58,"l":7.5,"n":4,"o":7.5,"t":"2026-09-25T23:00:00Z","v":608,"vw":7.514803},{"c":7.63,"h":7.63,"l":7.59,"n":3,"o":7.59,"t":"2026-09-25T23:15:00Z","v":400,"vw":7.618858},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-25T23:30:00Z","v":156,"vw":7.5},{"c":7.4906,"h":7.4906,"l":7.4906,"n":4,"o":7.4906,"t":"2026-09-25T23:45:00Z","v":503,"vw":7.4906},{"c":7.5,"h":7.5,"l":7.415,"n":16,"o":7.43,"t":"2026-09-28T08:00:00Z","v":2613,"vw":7.4372},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-09-28T08:15:00Z","v":2500,"vw":7.43},{"c":7.4,"h":7.48,"l":7.4,"n":11,"o":7.48,"t":"2026-09-28T08:45:00Z","v":1913,"vw":7.471817},{"c":7.29,"h":7.3841,"l":7.29,"n":9,"o":7.3841,"t":"2026-09-28T09:00:00Z","v":2089,"vw":7.299512},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-09-28T10:00:00Z","v":116,"vw":7.3},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-28T10:30:00Z","v":349,"vw":7.24},{"c":7.3,"h":7.38,"l":7.3,"n":3,"o":7.38,"t":"2026-09-28T11:00:00Z","v":214,"vw":7.339216},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-28T12:00:00Z","v":1696,"vw":7.23},{"c":7.3,"h":7.3,"l":7.28,"n":6,"o":7.28,"t":"2026-09-28T12:15:00Z","v":7432,"vw":7.281081},{"c":7.29,"h":7.3,"l":7.29,"n":3,"o":7.3,"t":"2026-09-28T12:30:00Z","v":229,"vw":7.295},{"c":7.38,"h":7.38,"l":7.29,"n":12,"o":7.29,"t":"2026-09-28T12:45:00Z","v":2248,"vw":7.31575},{"c":7.2,"h":7.345,"l":7.2,"n":12,"o":7.345,"t":"2026-09-28T13:15:00Z","v":1655,"vw":7.257121},{"c":7.385,"h":7.46,"l":7.12,"n":444,"o":7.295,"t":"2026-09-28T13:30:00Z","v":67900,"vw":7.268164},{"c":7.445,"h":7.48,"l":7.245,"n":284,"o":7.385,"t":"2026-09-28T13:45:00Z","v":12893,"vw":7.335699},{"c":7.29,"h":7.42,"l":7.263,"n":317,"o":7.42,"t":"2026-09-28T14:00:00Z","v":17128,"vw":7.339365},{"c":7.23,"h":7.35,"l":7.23,"n":351,"o":7.29,"t":"2026-09-28T14:15:00Z","v":34405,"vw":7.292253},{"c":7.21,"h":7.28,"l":7.15,"n":425,"o":7.22,"t":"2026-09-28T14:30:00Z","v":32933,"vw":7.206632},{"c":7.14,"h":7.2,"l":7.14,"n":377,"o":7.19,"t":"2026-09-28T14:45:00Z","v":27010,"vw":7.171703},{"c":7.136,"h":7.16,"l":7.1,"n":442,"o":7.1452,"t":"2026-09-28T15:00:00Z","v":38437,"vw":7.130182},{"c":7.16,"h":7.1681,"l":7.1,"n":404,"o":7.13,"t":"2026-09-28T15:15:00Z","v":21635,"vw":7.133164},{"c":7.16,"h":7.181,"l":7.13,"n":327,"o":7.15,"t":"2026-09-28T15:30:00Z","v":27274,"vw":7.163021},{"c":7.195,"h":7.205,"l":7.15,"n":380,"o":7.17,"t":"2026-09-28T15:45:00Z","v":24532,"vw":7.180866},{"c":7.19,"h":7.2,"l":7.17,"n":384,"o":7.19,"t":"2026-09-28T16:00:00Z","v":21772,"vw":7.187364},{"c":7.34,"h":7.34,"l":7.18,"n":478,"o":7.18,"t":"2026-09-28T16:15:00Z","v":31630,"vw":7.255224},{"c":7.305,"h":7.33,"l":7.29,"n":312,"o":7.33,"t":"2026-09-28T16:30:00Z","v":20515,"vw":7.306516},{"c":7.32,"h":7.34,"l":7.29,"n":357,"o":7.2928,"t":"2026-09-28T16:45:00Z","v":34979,"vw":7.318352},{"c":7.41,"h":7.41,"l":7.3002,"n":392,"o":7.32,"t":"2026-09-28T17:00:00Z","v":24972,"vw":7.342194},{"c":7.375,"h":7.45,"l":7.37,"n":491,"o":7.42,"t":"2026-09-28T17:15:00Z","v":32281,"vw":7.416199},{"c":7.38,"h":7.425,"l":7.34,"n":369,"o":7.39,"t":"2026-09-28T17:30:00Z","v":37954,"vw":7.380853},{"c":7.42,"h":7.42,"l":7.37,"n":256,"o":7.38,"t":"2026-09-28T17:45:00Z","v":17721,"vw":7.398457},{"c":7.44,"h":7.49,"l":7.4021,"n":494,"o":7.42,"t":"2026-09-28T18:00:00Z","v":45420,"vw":7.452553},{"c":7.42,"h":7.45,"l":7.41,"n":291,"o":7.44,"t":"2026-09-28T18:15:00Z","v":31541,"vw":7.421459},{"c":7.385,"h":7.42,"l":7.385,"n":536,"o":7.42,"t":"2026-09-28T18:30:00Z","v":25983,"vw":7.406041},{"c":7.385,"h":7.4,"l":7.38,"n":416,"o":7.385,"t":"2026-09-28T18:45:00Z","v":45688,"vw":7.390435},{"c":7.325,"h":7.385,"l":7.32,"n":337,"o":7.385,"t":"2026-09-28T19:00:00Z","v":24043,"vw":7.349892},{"c":7.3,"h":7.33,"l":7.28,"n":492,"o":7.325,"t":"2026-09-28T19:15:00Z","v":25471,"vw":7.30248},{"c":7.28,"h":7.32,"l":7.27,"n":724,"o":7.3,"t":"2026-09-28T19:30:00Z","v":39508,"vw":7.291843},{"c":7.24,"h":7.3,"l":7.24,"n":1456,"o":7.29,"t":"2026-09-28T19:45:00Z","v":133401,"vw":7.268722},{"c":7.26,"h":7.26,"l":7.26,"n":9,"o":7.26,"t":"2026-09-28T20:00:00Z","v":96413,"vw":7.26},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-28T20:15:00Z","v":466,"vw":7.24},{"c":7.2741,"h":7.2741,"l":7.2741,"n":2,"o":7.2741,"t":"2026-09-28T20:30:00Z","v":204,"vw":7.2741},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-28T23:15:00Z","v":100,"vw":7.4},{"c":7.3,"h":7.37,"l":7.3,"n":5,"o":7.37,"t":"2026-09-29T08:00:00Z","v":1382,"vw":7.350909},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-29T10:15:00Z","v":320,"vw":7.45},{"c":7.36,"h":7.49,"l":7.21,"n":52,"o":7.42,"t":"2026-09-29T11:30:00Z","v":50882,"vw":7.487037},{"c":7.21,"h":7.38,"l":7.21,"n":5,"o":7.34,"t":"2026-09-29T12:15:00Z","v":775,"vw":7.310329},{"c":7.3686,"h":7.46,"l":7.15,"n":230,"o":7.46,"t":"2026-09-29T13:30:00Z","v":72595,"vw":7.228279},{"c":7.395,"h":7.395,"l":7.23,"n":72,"o":7.34,"t":"2026-09-29T13:45:00Z","v":7479,"vw":7.315495},{"c":7.3,"h":7.36,"l":7.3,"n":227,"o":7.3,"t":"2026-09-29T14:00:00Z","v":19169,"vw":7.323688},{"c":7.35,"h":7.375,"l":7.2513,"n":187,"o":7.29,"t":"2026-09-29T14:15:00Z","v":7239,"vw":7.316928},{"c":7.39,"h":7.39,"l":7.33,"n":218,"o":7.345,"t":"2026-09-29T14:30:00Z","v":15662,"vw":7.36018},{"c":7.37,"h":7.405,"l":7.34,"n":214,"o":7.39,"t":"2026-09-29T14:45:00Z","v":19028,"vw":7.377507},{"c":7.3,"h":7.36,"l":7.28,"n":263,"o":7.36,"t":"2026-09-29T15:00:00Z","v":14437,"vw":7.323925},{"c":7.24,"h":7.33,"l":7.23,"n":271,"o":7.32,"t":"2026-09-29T15:15:00Z","v":20302,"vw":7.250183},{"c":7.28,"h":7.28,"l":7.2256,"n":439,"o":7.24,"t":"2026-09-29T15:30:00Z","v":17156,"vw":7.25743},{"c":7.24,"h":7.31,"l":7.21,"n":231,"o":7.259,"t":"2026-09-29T15:45:00Z","v":16884,"vw":7.263181},{"c":7.22,"h":7.265,"l":7.22,"n":168,"o":7.25,"t":"2026-09-29T16:00:00Z","v":7593,"vw":7.249728},{"c":7.24,"h":7.26,"l":7.21,"n":262,"o":7.23,"t":"2026-09-29T16:15:00Z","v":17094,"vw":7.227377},{"c":7.225,"h":7.24,"l":7.22,"n":131,"o":7.24,"t":"2026-09-29T16:30:00Z","v":24738,"vw":7.235942},{"c":7.23,"h":7.24,"l":7.21,"n":164,"o":7.2201,"t":"2026-09-29T16:45:00Z","v":8114,"vw":7.227895},{"c":7.205,"h":7.23,"l":7.2,"n":146,"o":7.23,"t":"2026-09-29T17:00:00Z","v":9654,"vw":7.21096},{"c":7.225,"h":7.24,"l":7.205,"n":84,"o":7.205,"t":"2026-09-29T17:15:00Z","v":5072,"vw":7.22421},{"c":7.21,"h":7.22,"l":7.195,"n":158,"o":7.22,"t":"2026-09-29T17:30:00Z","v":6571,"vw":7.209876},{"c":7.16,"h":7.22,"l":7.15,"n":247,"o":7.21,"t":"2026-09-29T17:45:00Z","v":14882,"vw":7.181788},{"c":7.26,"h":7.265,"l":7.16,"n":329,"o":7.16,"t":"2026-09-29T18:00:00Z","v":22635,"vw":7.216276},{"c":7.255,"h":7.29,"l":7.25,"n":365,"o":7.26,"t":"2026-09-29T18:15:00Z","v":41627,"vw":7.270579},{"c":7.26,"h":7.3,"l":7.2306,"n":362,"o":7.255,"t":"2026-09-29T18:30:00Z","v":28233,"vw":7.273911},{"c":7.37,"h":7.38,"l":7.27,"n":375,"o":7.27,"t":"2026-09-29T18:45:00Z","v":39154,"vw":7.320066},{"c":7.355,"h":7.38,"l":7.35,"n":329,"o":7.37,"t":"2026-09-29T19:00:00Z","v":20177,"vw":7.36818},{"c":7.305,"h":7.37,"l":7.305,"n":392,"o":7.355,"t":"2026-09-29T19:15:00Z","v":21485,"vw":7.332064},{"c":7.305,"h":7.315,"l":7.28,"n":561,"o":7.305,"t":"2026-09-29T19:30:00Z","v":35493,"vw":7.30101},{"c":7.27,"h":7.305,"l":7.23,"n":1682,"o":7.305,"t":"2026-09-29T19:45:00Z","v":150119,"vw":7.27476},{"c":7.15,"h":7.27,"l":7.15,"n":10,"o":7.27,"t":"2026-09-29T20:00:00Z","v":85909,"vw":7.269643},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T21:00:00Z","v":216,"vw":7.35},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-09-29T22:00:00Z","v":1500,"vw":7.17},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-09-30T09:00:00Z","v":104,"vw":7.27},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-30T09:30:00Z","v":363,"vw":7.34},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-30T12:00:00Z","v":800,"vw":7.4},{"c":7.47,"h":7.4723,"l":7.47,"n":3,"o":7.4723,"t":"2026-09-30T12:45:00Z","v":325,"vw":7.471273},{"c":7.473,"h":7.473,"l":7.473,"n":1,"o":7.473,"t":"2026-09-30T13:15:00Z","v":100,"vw":7.473},{"c":7.315,"h":7.71,"l":7.11,"n":726,"o":7.41,"t":"2026-09-30T13:30:00Z","v":110115,"vw":7.42981},{"c":7.4,"h":7.4,"l":7.23,"n":495,"o":7.31,"t":"2026-09-30T13:45:00Z","v":62503,"vw":7.281868},{"c":7.39,"h":7.44,"l":7.35,"n":370,"o":7.43,"t":"2026-09-30T14:00:00Z","v":19048,"vw":7.384457},{"c":7.255,"h":7.395,"l":7.243,"n":556,"o":7.36,"t":"2026-09-30T14:15:00Z","v":18563,"vw":7.306579},{"c":7.32,"h":7.325,"l":7.23,"n":406,"o":7.245,"t":"2026-09-30T14:30:00Z","v":13398,"vw":7.256635},{"c":7.3198,"h":7.34,"l":7.2801,"n":484,"o":7.31,"t":"2026-09-30T14:45:00Z","v":12829,"vw":7.312353},{"c":7.3,"h":7.32,"l":7.27,"n":406,"o":7.31,"t":"2026-09-30T15:00:00Z","v":11675,"vw":7.296841},{"c":7.28,"h":7.33,"l":7.275,"n":256,"o":7.3,"t":"2026-09-30T15:15:00Z","v":11579,"vw":7.305549},{"c":7.28,"h":7.32,"l":7.265,"n":298,"o":7.27,"t":"2026-09-30T15:30:00Z","v":9651,"vw":7.288674},{"c":7.265,"h":7.3,"l":7.265,"n":231,"o":7.285,"t":"2026-09-30T15:45:00Z","v":7346,"vw":7.283161},{"c":7.31,"h":7.32,"l":7.25,"n":328,"o":7.26,"t":"2026-09-30T16:00:00Z","v":19398,"vw":7.271242},{"c":7.43,"h":7.43,"l":7.315,"n":493,"o":7.32,"t":"2026-09-30T16:15:00Z","v":39679,"vw":7.391538},{"c":7.435,"h":7.44,"l":7.4152,"n":320,"o":7.43,"t":"2026-09-30T16:30:00Z","v":22442,"vw":7.433038},{"c":7.42,"h":7.44,"l":7.42,"n":306,"o":7.4398,"t":"2026-09-30T16:45:00Z","v":14243,"vw":7.433187},{"c":7.41,"h":7.44,"l":7.405,"n":377,"o":7.425,"t":"2026-09-30T17:00:00Z","v":17422,"vw":7.424458},{"c":7.39,"h":7.405,"l":7.365,"n":317,"o":7.405,"t":"2026-09-30T17:15:00Z","v":12819,"vw":7.389097},{"c":7.41,"h":7.42,"l":7.3801,"n":167,"o":7.3801,"t":"2026-09-30T17:30:00Z","v":6348,"vw":7.401567},{"c":7.375,"h":7.42,"l":7.365,"n":321,"o":7.41,"t":"2026-09-30T17:45:00Z","v":15848,"vw":7.39312},{"c":7.365,"h":7.415,"l":7.355,"n":665,"o":7.37,"t":"2026-09-30T18:00:00Z","v":54554,"vw":7.384163},{"c":7.355,"h":7.37,"l":7.3447,"n":248,"o":7.355,"t":"2026-09-30T18:15:00Z","v":11002,"vw":7.361416},{"c":7.38,"h":7.38,"l":7.34,"n":271,"o":7.36,"t":"2026-09-30T18:30:00Z","v":16271,"vw":7.360258},{"c":7.44,"h":7.455,"l":7.39,"n":383,"o":7.39,"t":"2026-09-30T18:45:00Z","v":34269,"vw":7.43388},{"c":7.415,"h":7.43,"l":7.3701,"n":457,"o":7.43,"t":"2026-09-30T19:00:00Z","v":21490,"vw":7.402786},{"c":7.38,"h":7.42,"l":7.38,"n":488,"o":7.415,"t":"2026-09-30T19:15:00Z","v":32362,"vw":7.406148},{"c":7.435,"h":7.44,"l":7.38,"n":722,"o":7.38,"t":"2026-09-30T19:30:00Z","v":39966,"vw":7.415982},{"c":7.4,"h":7.445,"l":7.38,"n":2043,"o":7.435,"t":"2026-09-30T19:45:00Z","v":194896,"vw":7.408258},{"c":7.4,"h":7.4,"l":7.4,"n":8,"o":7.4,"t":"2026-09-30T20:00:00Z","v":148558,"vw":7.4},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-09-30T21:45:00Z","v":499,"vw":7.35},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-30T22:45:00Z","v":100,"vw":7.36},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-01T08:15:00Z","v":100,"vw":7.4},{"c":7.3,"h":7.4,"l":7.3,"n":3,"o":7.4,"t":"2026-10-01T08:45:00Z","v":1500,"vw":7.313333},{"c":7.4245,"h":7.4245,"l":7.4245,"n":1,"o":7.4245,"t":"2026-10-01T12:30:00Z","v":100,"vw":7.4245},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-01T13:00:00Z","v":321,"vw":7.4},{"c":7.48,"h":7.53,"l":7.31,"n":134,"o":7.37,"t":"2026-10-01T13:30:00Z","v":21961,"vw":7.428217},{"c":7.55,"h":7.57,"l":7.39,"n":297,"o":7.4049,"t":"2026-10-01T13:45:00Z","v":47973,"vw":7.508901},{"c":7.345,"h":7.55,"l":7.3,"n":362,"o":7.54,"t":"2026-10-01T14:00:00Z","v":54681,"vw":7.372675},{"c":7.3,"h":7.36,"l":7.27,"n":202,"o":7.35,"t":"2026-10-01T14:15:00Z","v":12821,"vw":7.313239},{"c":7.3,"h":7.33,"l":7.28,"n":270,"o":7.31,"t":"2026-10-01T14:30:00Z","v":9073,"vw":7.302049},{"c":7.27,"h":7.32,"l":7.22,"n":345,"o":7.3,"t":"2026-10-01T14:45:00Z","v":22277,"vw":7.257399},{"c":7.22,"h":7.2809,"l":7.21,"n":329,"o":7.27,"t":"2026-10-01T15:00:00Z","v":19511,"vw":7.249389},{"c":7.3,"h":7.33,"l":7.22,"n":390,"o":7.22,"t":"2026-10-01T15:15:00Z","v":35914,"vw":7.26702},{"c":7.28,"h":7.325,"l":7.27,"n":336,"o":7.29,"t":"2026-10-01T15:30:00Z","v":18557,"vw":7.281668},{"c":7.31,"h":7.31,"l":7.28,"n":144,"o":7.28,"t":"2026-10-01T15:45:00Z","v":6062,"vw":7.298757},{"c":7.285,"h":7.31,"l":7.27,"n":294,"o":7.31,"t":"2026-10-01T16:00:00Z","v":17792,"vw":7.290739},{"c":7.28,"h":7.29,"l":7.22,"n":294,"o":7.29,"t":"2026-10-01T16:15:00Z","v":40149,"vw":7.257217},{"c":7.29,"h":7.31,"l":7.265,"n":227,"o":7.265,"t":"2026-10-01T16:30:00Z","v":10953,"vw":7.287338},{"c":7.27,"h":7.31,"l":7.25,"n":264,"o":7.29,"t":"2026-10-01T16:45:00Z","v":12839,"vw":7.281154},{"c":7.275,"h":7.3,"l":7.27,"n":247,"o":7.27,"t":"2026-10-01T17:00:00Z","v":12732,"vw":7.281309},{"c":7.41,"h":7.41,"l":7.265,"n":290,"o":7.265,"t":"2026-10-01T17:15:00Z","v":14150,"vw":7.340008},{"c":7.42,"h":7.47,"l":7.3801,"n":512,"o":7.42,"t":"2026-10-01T17:30:00Z","v":30316,"vw":7.413923},{"c":7.41,"h":7.44,"l":7.39,"n":275,"o":7.43,"t":"2026-10-01T17:45:00Z","v":16510,"vw":7.408232},{"c":7.355,"h":7.42,"l":7.33,"n":440,"o":7.42,"t":"2026-10-01T18:00:00Z","v":27942,"vw":7.372178},{"c":7.34,"h":7.38,"l":7.34,"n":253,"o":7.36,"t":"2026-10-01T18:15:00Z","v":14839,"vw":7.359436},{"c":7.425,"h":7.425,"l":7.33,"n":249,"o":7.345,"t":"2026-10-01T18:30:00Z","v":10911,"vw":7.373469},{"c":7.425,"h":7.44,"l":7.4,"n":221,"o":7.425,"t":"2026-10-01T18:45:00Z","v":15455,"vw":7.419756},{"c":7.435,"h":7.45,"l":7.41,"n":336,"o":7.44,"t":"2026-10-01T19:00:00Z","v":17610,"vw":7.42651},{"c":7.34,"h":7.435,"l":7.34,"n":374,"o":7.435,"t":"2026-10-01T19:15:00Z","v":32096,"vw":7.380786},{"c":7.33,"h":7.385,"l":7.31,"n":473,"o":7.335,"t":"2026-10-01T19:30:00Z","v":31112,"vw":7.347614},{"c":7.35,"h":7.37,"l":7.315,"n":1260,"o":7.33,"t":"2026-10-01T19:45:00Z","v":118863,"vw":7.336935},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-01T20:00:00Z","v":73767,"vw":7.36},{"c":7.33,"h":7.34,"l":7.33,"n":3,"o":7.34,"t":"2026-10-01T20:45:00Z","v":2704,"vw":7.337407},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-01T21:15:00Z","v":300,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-01T21:30:00Z","v":111,"vw":7.21},{"c":7.2101,"h":7.2101,"l":7.2101,"n":1,"o":7.2101,"t":"2026-10-01T21:45:00Z","v":137,"vw":7.2101},{"c":7.2497,"h":7.2497,"l":7.2497,"n":1,"o":7.2497,"t":"2026-10-01T23:15:00Z","v":100,"vw":7.2497},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-01T23:45:00Z","v":815,"vw":7.5},{"c":7.48,"h":7.69,"l":7.45,"n":17,"o":7.69,"t":"2026-10-02T08:00:00Z","v":1491,"vw":7.593837},{"c":7.6,"h":7.6,"l":7.57,"n":4,"o":7.57,"t":"2026-10-02T08:15:00Z","v":1361,"vw":7.597778},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-02T09:00:00Z","v":325,"vw":7.57},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-02T10:15:00Z","v":100,"vw":7.52},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-02T10:45:00Z","v":100,"vw":7.53},{"c":7.57,"h":7.57,"l":7.5638,"n":3,"o":7.5638,"t":"2026-10-02T11:00:00Z","v":1251,"vw":7.56504},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-02T11:45:00Z","v":200,"vw":7.56},{"c":7.545,"h":7.545,"l":7.545,"n":1,"o":7.545,"t":"2026-10-02T12:00:00Z","v":100,"vw":7.545},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-02T12:15:00Z","v":280,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-10-02T12:30:00Z","v":720,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-02T12:45:00Z","v":271,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-02T13:00:00Z","v":1000,"vw":7.6},{"c":7.88,"h":7.88,"l":7.59,"n":487,"o":7.6,"t":"2026-10-02T13:30:00Z","v":66146,"vw":7.763395},{"c":7.5,"h":7.9,"l":7.49,"n":426,"o":7.88,"t":"2026-10-02T13:45:00Z","v":121026,"vw":7.628906},{"c":7.5441,"h":7.55,"l":7.445,"n":267,"o":7.47,"t":"2026-10-02T14:00:00Z","v":24473,"vw":7.511748},{"c":7.53,"h":7.63,"l":7.5,"n":632,"o":7.5116,"t":"2026-10-02T14:15:00Z","v":26265,"vw":7.553567},{"c":7.54,"h":7.57,"l":7.49,"n":257,"o":7.53,"t":"2026-10-02T14:30:00Z","v":15819,"vw":7.538065},{"c":7.435,"h":7.6,"l":7.41,"n":385,"o":7.56,"t":"2026-10-02T14:45:00Z","v":37077,"vw":7.519158},{"c":7.42,"h":7.426,"l":7.38,"n":345,"o":7.41,"t":"2026-10-02T15:00:00Z","v":30695,"vw":7.402153},{"c":7.34,"h":7.44,"l":7.3001,"n":221,"o":7.43,"t":"2026-10-02T15:15:00Z","v":10979,"vw":7.357484},{"c":7.28,"h":7.35,"l":7.265,"n":287,"o":7.3399,"t":"2026-10-02T15:30:00Z","v":13009,"vw":7.319969},{"c":7.24,"h":7.265,"l":7.19,"n":308,"o":7.265,"t":"2026-10-02T15:45:00Z","v":18565,"vw":7.222268},{"c":7.22,"h":7.29,"l":7.2,"n":308,"o":7.24,"t":"2026-10-02T16:00:00Z","v":26834,"vw":7.255087},{"c":7.27,"h":7.29,"l":7.24,"n":165,"o":7.24,"t":"2026-10-02T16:15:00Z","v":8926,"vw":7.27297},{"c":7.27,"h":7.28,"l":7.26,"n":120,"o":7.27,"t":"2026-10-02T16:30:00Z","v":10232,"vw":7.27072},{"c":7.27,"h":7.29,"l":7.27,"n":122,"o":7.27,"t":"2026-10-02T16:45:00Z","v":7007,"vw":7.27948},{"c":7.28,"h":7.295,"l":7.27,"n":233,"o":7.27,"t":"2026-10-02T17:00:00Z","v":12624,"vw":7.282317},{"c":7.2198,"h":7.27,"l":7.21,"n":243,"o":7.26,"t":"2026-10-02T17:15:00Z","v":16594,"vw":7.251467},{"c":7.21,"h":7.23,"l":7.2,"n":281,"o":7.21,"t":"2026-10-02T17:30:00Z","v":10778,"vw":7.212283},{"c":7.24,"h":7.24,"l":7.21,"n":216,"o":7.22,"t":"2026-10-02T17:45:00Z","v":8581,"vw":7.221773},{"c":7.25,"h":7.26,"l":7.23,"n":309,"o":7.23,"t":"2026-10-02T18:00:00Z","v":26698,"vw":7.250972},{"c":7.23,"h":7.26,"l":7.22,"n":209,"o":7.25,"t":"2026-10-02T18:15:00Z","v":11016,"vw":7.236793},{"c":7.27,"h":7.2799,"l":7.1899,"n":382,"o":7.22,"t":"2026-10-02T18:30:00Z","v":83953,"vw":7.220386},{"c":7.275,"h":7.28,"l":7.235,"n":344,"o":7.255,"t":"2026-10-02T18:45:00Z","v":35516,"vw":7.256467},{"c":7.26,"h":7.285,"l":7.25,"n":239,"o":7.27,"t":"2026-10-02T19:00:00Z","v":14333,"vw":7.269457},{"c":7.32,"h":7.33,"l":7.235,"n":517,"o":7.26,"t":"2026-10-02T19:15:00Z","v":40228,"vw":7.285319},{"c":7.415,"h":7.415,"l":7.32,"n":806,"o":7.32,"t":"2026-10-02T19:30:00Z","v":80354,"vw":7.375224},{"c":7.38,"h":7.475,"l":7.37,"n":2131,"o":7.42,"t":"2026-10-02T19:45:00Z","v":237268,"vw":7.431487},{"c":7.1603,"h":7.38,"l":7.1603,"n":27,"o":7.38,"t":"2026-10-02T20:00:00Z","v":89560,"vw":7.378386},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-02T20:30:00Z","v":286,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-02T21:45:00Z","v":185,"vw":7.38},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-02T23:00:00Z","v":847,"vw":7.49},{"c":7.4,"h":7.63,"l":7.4,"n":18,"o":7.63,"t":"2026-10-05T08:00:00Z","v":1210,"vw":7.541616},{"c":7.6831,"h":7.6831,"l":7.6831,"n":1,"o":7.6831,"t":"2026-10-05T08:30:00Z","v":230,"vw":7.6831},{"c":7.6286,"h":7.6286,"l":7.6286,"n":1,"o":7.6286,"t":"2026-10-05T10:00:00Z","v":100,"vw":7.6286},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-05T10:15:00Z","v":1000,"vw":7.62},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-05T12:00:00Z","v":290,"vw":7.43},{"c":7.5,"h":7.5,"l":7.485,"n":8,"o":7.485,"t":"2026-10-05T13:15:00Z","v":653,"vw":7.4947},{"c":7.385,"h":7.45,"l":7.35,"n":246,"o":7.4,"t":"2026-10-05T13:30:00Z","v":21905,"vw":7.405419},{"c":7.53,"h":7.53,"l":7.3822,"n":153,"o":7.385,"t":"2026-10-05T13:45:00Z","v":25260,"vw":7.463225},{"c":7.59,"h":7.6,"l":7.44,"n":176,"o":7.44,"t":"2026-10-05T14:00:00Z","v":16254,"vw":7.545645},{"c":7.475,"h":7.56,"l":7.44,"n":119,"o":7.56,"t":"2026-10-05T14:15:00Z","v":13201,"vw":7.505486},{"c":7.43,"h":7.47,"l":7.33,"n":167,"o":7.45,"t":"2026-10-05T14:30:00Z","v":13365,"vw":7.387151},{"c":7.45,"h":7.45,"l":7.385,"n":77,"o":7.435,"t":"2026-10-05T14:45:00Z","v":5023,"vw":7.417385},{"c":7.4401,"h":7.47,"l":7.435,"n":99,"o":7.435,"t":"2026-10-05T15:00:00Z","v":11860,"vw":7.450438},{"c":7.45,"h":7.47,"l":7.45,"n":94,"o":7.45,"t":"2026-10-05T15:15:00Z","v":4090,"vw":7.460752},{"c":7.44,"h":7.46,"l":7.44,"n":124,"o":7.45,"t":"2026-10-05T15:30:00Z","v":6723,"vw":7.44766},{"c":7.455,"h":7.46,"l":7.445,"n":110,"o":7.445,"t":"2026-10-05T15:45:00Z","v":4628,"vw":7.452901},{"c":7.385,"h":7.44,"l":7.385,"n":230,"o":7.44,"t":"2026-10-05T16:00:00Z","v":17965,"vw":7.41977},{"c":7.2792,"h":7.385,"l":7.27,"n":268,"o":7.385,"t":"2026-10-05T16:15:00Z","v":19698,"vw":7.313642},{"c":7.27,"h":7.31,"l":7.265,"n":191,"o":7.28,"t":"2026-10-05T16:30:00Z","v":9846,"vw":7.284045},{"c":7.27,"h":7.29,"l":7.245,"n":141,"o":7.26,"t":"2026-10-05T16:45:00Z","v":10458,"vw":7.271806},{"c":7.27,"h":7.2753,"l":7.255,"n":143,"o":7.27,"t":"2026-10-05T17:00:00Z","v":9080,"vw":7.265727},{"c":7.3,"h":7.305,"l":7.27,"n":170,"o":7.27,"t":"2026-10-05T17:15:00Z","v":11589,"vw":7.285977},{"c":7.3,"h":7.31,"l":7.29,"n":104,"o":7.3099,"t":"2026-10-05T17:30:00Z","v":9026,"vw":7.305842},{"c":7.35,"h":7.36,"l":7.31,"n":278,"o":7.31,"t":"2026-10-05T17:45:00Z","v":19485,"vw":7.342409},{"c":7.345,"h":7.36,"l":7.3345,"n":150,"o":7.35,"t":"2026-10-05T18:00:00Z","v":6920,"vw":7.350449},{"c":7.35,"h":7.36,"l":7.345,"n":117,"o":7.345,"t":"2026-10-05T18:15:00Z","v":6172,"vw":7.353966},{"c":7.355,"h":7.36,"l":7.34,"n":195,"o":7.36,"t":"2026-10-05T18:30:00Z","v":9389,"vw":7.349744},{"c":7.385,"h":7.395,"l":7.3523,"n":310,"o":7.355,"t":"2026-10-05T18:45:00Z","v":16290,"vw":7.382026},{"c":7.3867,"h":7.395,"l":7.37,"n":327,"o":7.38,"t":"2026-10-05T19:00:00Z","v":15488,"vw":7.379691},{"c":7.375,"h":7.3986,"l":7.375,"n":267,"o":7.38,"t":"2026-10-05T19:15:00Z","v":14532,"vw":7.383973},{"c":7.425,"h":7.435,"l":7.345,"n":440,"o":7.38,"t":"2026-10-05T19:30:00Z","v":32281,"vw":7.392825},{"c":7.39,"h":7.44,"l":7.38,"n":1156,"o":7.425,"t":"2026-10-05T19:45:00Z","v":99513,"vw":7.410271},{"c":7.38,"h":7.38,"l":7.38,"n":13,"o":7.38,"t":"2026-10-05T20:00:00Z","v":135065,"vw":7.38},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-05T22:45:00Z","v":113,"vw":7.53},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-05T23:45:00Z","v":150,"vw":7.5},{"c":7.39,"h":7.39,"l":7.38,"n":4,"o":7.38,"t":"2026-10-06T08:00:00Z","v":2000,"vw":7.380501},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-10-06T09:00:00Z","v":637,"vw":7.4},{"c":7.61,"h":7.61,"l":7.59,"n":6,"o":7.59,"t":"2026-10-06T09:45:00Z","v":503,"vw":7.599873},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-06T11:30:00Z","v":100,"vw":7.45},{"c":7.5,"h":7.5,"l":7.49,"n":7,"o":7.5,"t":"2026-10-06T11:45:00Z","v":875,"vw":7.497664},{"c":7.42,"h":7.5386,"l":7.35,"n":336,"o":7.41,"t":"2026-10-06T13:30:00Z","v":83155,"vw":7.397518},{"c":7.42,"h":7.48,"l":7.3813,"n":165,"o":7.3813,"t":"2026-10-06T13:45:00Z","v":10621,"vw":7.442508},{"c":7.41,"h":7.47,"l":7.39,"n":155,"o":7.46,"t":"2026-10-06T14:00:00Z","v":6853,"vw":7.41734},{"c":7.36,"h":7.42,"l":7.36,"n":199,"o":7.42,"t":"2026-10-06T14:15:00Z","v":10057,"vw":7.394601},{"c":7.39,"h":7.39,"l":7.34,"n":153,"o":7.365,"t":"2026-10-06T14:30:00Z","v":6983,"vw":7.366726},{"c":7.47,"h":7.47,"l":7.36,"n":338,"o":7.36,"t":"2026-10-06T14:45:00Z","v":10819,"vw":7.413829},{"c":7.47,"h":7.49,"l":7.45,"n":198,"o":7.48,"t":"2026-10-06T15:00:00Z","v":21084,"vw":7.470157},{"c":7.43,"h":7.4632,"l":7.42,"n":118,"o":7.4632,"t":"2026-10-06T15:15:00Z","v":8852,"vw":7.439382},{"c":7.43,"h":7.44,"l":7.4,"n":160,"o":7.41,"t":"2026-10-06T15:30:00Z","v":14445,"vw":7.424757},{"c":7.35,"h":7.44,"l":7.35,"n":342,"o":7.43,"t":"2026-10-06T15:45:00Z","v":22585,"vw":7.396877},{"c":7.34,"h":7.3799,"l":7.32,"n":147,"o":7.34,"t":"2026-10-06T16:00:00Z","v":11060,"vw":7.348977},{"c":7.29,"h":7.335,"l":7.28,"n":194,"o":7.3325,"t":"2026-10-06T16:15:00Z","v":11459,"vw":7.299642},{"c":7.2962,"h":7.3117,"l":7.27,"n":129,"o":7.309,"t":"2026-10-06T16:30:00Z","v":10583,"vw":7.290307},{"c":7.3,"h":7.305,"l":7.27,"n":207,"o":7.285,"t":"2026-10-06T16:45:00Z","v":9945,"vw":7.29484},{"c":7.28,"h":7.33,"l":7.28,"n":224,"o":7.31,"t":"2026-10-06T17:00:00Z","v":12536,"vw":7.308216},{"c":7.29,"h":7.295,"l":7.25,"n":243,"o":7.28,"t":"2026-10-06T17:15:00Z","v":9521,"vw":7.281378},{"c":7.31,"h":7.31,"l":7.29,"n":174,"o":7.295,"t":"2026-10-06T17:30:00Z","v":10714,"vw":7.300406},{"c":7.345,"h":7.35,"l":7.302,"n":291,"o":7.305,"t":"2026-10-06T17:45:00Z","v":10555,"vw":7.325883},{"c":7.3,"h":7.36,"l":7.3,"n":170,"o":7.34,"t":"2026-10-06T18:00:00Z","v":18203,"vw":7.335275},{"c":7.25,"h":7.3,"l":7.25,"n":180,"o":7.3,"t":"2026-10-06T18:15:00Z","v":7917,"vw":7.270951},{"c":7.23,"h":7.27,"l":7.22,"n":335,"o":7.27,"t":"2026-10-06T18:30:00Z","v":19048,"vw":7.239},{"c":7.22,"h":7.26,"l":7.22,"n":268,"o":7.2201,"t":"2026-10-06T18:45:00Z","v":30982,"vw":7.236268},{"c":7.14,"h":7.226,"l":7.13,"n":451,"o":7.22,"t":"2026-10-06T19:00:00Z","v":45656,"vw":7.174107},{"c":7.13,"h":7.14,"l":7.1,"n":431,"o":7.13,"t":"2026-10-06T19:15:00Z","v":32074,"vw":7.118043},{"c":7.145,"h":7.15,"l":7.11,"n":747,"o":7.14,"t":"2026-10-06T19:30:00Z","v":44974,"vw":7.131752},{"c":7.19,"h":7.2,"l":7.135,"n":1788,"o":7.145,"t":"2026-10-06T19:45:00Z","v":150017,"vw":7.16041},{"c":7.33,"h":7.33,"l":7.19,"n":18,"o":7.19,"t":"2026-10-06T20:00:00Z","v":101618,"vw":7.190427},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-06T20:15:00Z","v":132,"vw":7.33},{"c":7.19,"h":7.28,"l":7.1426,"n":3,"o":7.1426,"t":"2026-10-06T20:30:00Z","v":1540,"vw":7.201377},{"c":7.3684,"h":7.3684,"l":7.3684,"n":1,"o":7.3684,"t":"2026-10-06T20:45:00Z","v":100,"vw":7.3684},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-06T21:00:00Z","v":100,"vw":7.37},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-06T21:15:00Z","v":295,"vw":7.22},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-06T21:45:00Z","v":100,"vw":7.2},{"c":7.1841,"h":7.1841,"l":7.1841,"n":1,"o":7.1841,"t":"2026-10-06T22:30:00Z","v":400,"vw":7.1841},{"c":7,"h":7.11,"l":7,"n":13,"o":7.08,"t":"2026-10-07T08:00:00Z","v":865,"vw":7.050997},{"c":7.08,"h":7.09,"l":7.08,"n":10,"o":7.09,"t":"2026-10-07T11:00:00Z","v":2707,"vw":7.082026},{"c":7.0114,"h":7.03,"l":7.01,"n":3,"o":7.03,"t":"2026-10-07T11:15:00Z","v":710,"vw":7.01693},{"c":7.0235,"h":7.07,"l":7.0235,"n":3,"o":7.07,"t":"2026-10-07T11:30:00Z","v":500,"vw":7.0427},{"c":7.0235,"h":7.0235,"l":7.01,"n":3,"o":7.0235,"t":"2026-10-07T11:45:00Z","v":405,"vw":7.016666},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-07T12:30:00Z","v":400,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-07T12:45:00Z","v":200,"vw":7.01},{"c":7.1,"h":7.1,"l":7,"n":28,"o":7.01,"t":"2026-10-07T13:15:00Z","v":2322,"vw":7.026424},{"c":7.01,"h":7.02,"l":6.805,"n":747,"o":6.995,"t":"2026-10-07T13:30:00Z","v":130061,"vw":6.918057},{"c":7.015,"h":7.0892,"l":6.97,"n":503,"o":7.03,"t":"2026-10-07T13:45:00Z","v":69199,"vw":7.016408},{"c":7.025,"h":7.079,"l":7.011,"n":315,"o":7.02,"t":"2026-10-07T14:00:00Z","v":23884,"vw":7.041274},{"c":7.05,"h":7.08,"l":7.025,"n":186,"o":7.025,"t":"2026-10-07T14:15:00Z","v":11614,"vw":7.050762},{"c":7.05,"h":7.0971,"l":7.03,"n":135,"o":7.03,"t":"2026-10-07T14:30:00Z","v":9140,"vw":7.064027},{"c":7.075,"h":7.09,"l":7.01,"n":265,"o":7.0751,"t":"2026-10-07T14:45:00Z","v":14731,"vw":7.049691},{"c":7.1,"h":7.1,"l":7.03,"n":332,"o":7.06,"t":"2026-10-07T15:00:00Z","v":30395,"vw":7.06954},{"c":7.12,"h":7.15,"l":7.1,"n":198,"o":7.1,"t":"2026-10-07T15:15:00Z","v":17334,"vw":7.126926},{"c":7.14,"h":7.18,"l":7.11,"n":400,"o":7.11,"t":"2026-10-07T15:30:00Z","v":21713,"vw":7.152215},{"c":7.17,"h":7.21,"l":7.155,"n":476,"o":7.155,"t":"2026-10-07T15:45:00Z","v":29654,"vw":7.179842},{"c":7.165,"h":7.1753,"l":7.16,"n":125,"o":7.17,"t":"2026-10-07T16:00:00Z","v":11453,"vw":7.16927},{"c":7.21,"h":7.23,"l":7.16,"n":317,"o":7.16,"t":"2026-10-07T16:15:00Z","v":21621,"vw":7.197358},{"c":7.21,"h":7.23,"l":7.195,"n":204,"o":7.215,"t":"2026-10-07T16:30:00Z","v":11092,"vw":7.212719},{"c":7.18,"h":7.21,"l":7.175,"n":180,"o":7.21,"t":"2026-10-07T16:45:00Z","v":8649,"vw":7.188378},{"c":7.175,"h":7.19,"l":7.17,"n":198,"o":7.17,"t":"2026-10-07T17:00:00Z","v":15313,"vw":7.178851},{"c":7.035,"h":7.185,"l":7.03,"n":597,"o":7.18,"t":"2026-10-07T17:15:00Z","v":61338,"vw":7.104067},{"c":7.075,"h":7.08,"l":7.0301,"n":309,"o":7.0301,"t":"2026-10-07T17:30:00Z","v":14441,"vw":7.049553},{"c":7.05,"h":7.09,"l":7.05,"n":158,"o":7.08,"t":"2026-10-07T17:45:00Z","v":9147,"vw":7.070651},{"c":7.13,"h":7.13,"l":7.04,"n":222,"o":7.05,"t":"2026-10-07T18:00:00Z","v":17433,"vw":7.077784},{"c":7.125,"h":7.14,"l":7.12,"n":168,"o":7.13,"t":"2026-10-07T18:15:00Z","v":8819,"vw":7.131093},{"c":7.14,"h":7.15,"l":7.1022,"n":376,"o":7.115,"t":"2026-10-07T18:30:00Z","v":34021,"vw":7.12081},{"c":7.175,"h":7.175,"l":7.14,"n":487,"o":7.15,"t":"2026-10-07T18:45:00Z","v":27279,"vw":7.148103},{"c":7.15,"h":7.18,"l":7.15,"n":345,"o":7.175,"t":"2026-10-07T19:00:00Z","v":19194,"vw":7.164574},{"c":7.14,"h":7.17,"l":7.14,"n":171,"o":7.15,"t":"2026-10-07T19:15:00Z","v":9252,"vw":7.156137},{"c":7.2,"h":7.21,"l":7.13,"n":627,"o":7.13,"t":"2026-10-07T19:30:00Z","v":110685,"vw":7.170911},{"c":7.255,"h":7.27,"l":7.19,"n":1218,"o":7.19,"t":"2026-10-07T19:45:00Z","v":116074,"vw":7.228151},{"c":7.26,"h":7.26,"l":7.26,"n":9,"o":7.26,"t":"2026-10-07T20:00:00Z","v":103003,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-07T20:30:00Z","v":706,"vw":7.26},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-07T22:45:00Z","v":150,"vw":7.29},{"c":7.1,"h":7.11,"l":7.1,"n":5,"o":7.1,"t":"2026-10-08T08:00:00Z","v":2000,"vw":7.102606},{"c":7.277,"h":7.277,"l":7.277,"n":1,"o":7.277,"t":"2026-10-08T09:30:00Z","v":100,"vw":7.277},{"c":7.09,"h":7.09,"l":7.08,"n":3,"o":7.08,"t":"2026-10-08T11:00:00Z","v":390,"vw":7.083473},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-08T12:45:00Z","v":1000,"vw":7.05},{"c":7.08,"h":7.17,"l":7,"n":313,"o":7.09,"t":"2026-10-08T13:30:00Z","v":44199,"vw":7.081922},{"c":7.165,"h":7.19,"l":7.07,"n":201,"o":7.07,"t":"2026-10-08T13:45:00Z","v":14140,"vw":7.134683},{"c":7.26,"h":7.27,"l":7.165,"n":180,"o":7.165,"t":"2026-10-08T14:00:00Z","v":10626,"vw":7.212119},{"c":7.33,"h":7.33,"l":7.23,"n":335,"o":7.28,"t":"2026-10-08T14:15:00Z","v":27789,"vw":7.284247},{"c":7.31,"h":7.35,"l":7.285,"n":488,"o":7.325,"t":"2026-10-08T14:30:00Z","v":44697,"vw":7.331892},{"c":7.3,"h":7.32,"l":7.28,"n":332,"o":7.31,"t":"2026-10-08T14:45:00Z","v":19512,"vw":7.300982},{"c":7.26,"h":7.3,"l":7.24,"n":353,"o":7.3,"t":"2026-10-08T15:00:00Z","v":35810,"vw":7.258732},{"c":7.0975,"h":7.26,"l":7.0829,"n":541,"o":7.26,"t":"2026-10-08T15:15:00Z","v":75538,"vw":7.147953},{"c":7.08,"h":7.115,"l":7.04,"n":477,"o":7.1,"t":"2026-10-08T15:30:00Z","v":44361,"vw":7.07475},{"c":7.02,"h":7.115,"l":7.02,"n":282,"o":7.09,"t":"2026-10-08T15:45:00Z","v":18672,"vw":7.07657},{"c":7.08,"h":7.08,"l":7.025,"n":288,"o":7.025,"t":"2026-10-08T16:00:00Z","v":22398,"vw":7.056668},{"c":7.08,"h":7.14,"l":7.07,"n":434,"o":7.08,"t":"2026-10-08T16:15:00Z","v":23683,"vw":7.102762},{"c":7.05,"h":7.09,"l":7.05,"n":242,"o":7.09,"t":"2026-10-08T16:30:00Z","v":12627,"vw":7.07509},{"c":7.005,"h":7.05,"l":6.9701,"n":747,"o":7.05,"t":"2026-10-08T16:45:00Z","v":108638,"vw":7.003551},{"c":7.055,"h":7.055,"l":6.97,"n":531,"o":7.005,"t":"2026-10-08T17:00:00Z","v":71020,"vw":7.003698},{"c":7.01,"h":7.055,"l":6.97,"n":837,"o":7.05,"t":"2026-10-08T17:15:00Z","v":128429,"vw":6.997072},{"c":7.02,"h":7.05,"l":7.01,"n":389,"o":7.02,"t":"2026-10-08T17:30:00Z","v":28529,"vw":7.026359},{"c":7.02,"h":7.03,"l":6.99,"n":404,"o":7.02,"t":"2026-10-08T17:45:00Z","v":39484,"vw":7.002229},{"c":7.005,"h":7.02,"l":6.99,"n":521,"o":7.02,"t":"2026-10-08T18:00:00Z","v":45453,"vw":7.000406},{"c":7.1,"h":7.105,"l":7.005,"n":385,"o":7.005,"t":"2026-10-08T18:15:00Z","v":30417,"vw":7.049777},{"c":7.09,"h":7.105,"l":7.08,"n":263,"o":7.095,"t":"2026-10-08T18:30:00Z","v":11090,"vw":7.09552},{"c":7.09,"h":7.1,"l":7.08,"n":372,"o":7.1,"t":"2026-10-08T18:45:00Z","v":19302,"vw":7.094287},{"c":7.1,"h":7.11,"l":7.09,"n":335,"o":7.09,"t":"2026-10-08T19:00:00Z","v":17163,"vw":7.099544},{"c":7.12,"h":7.155,"l":7.09,"n":939,"o":7.1,"t":"2026-10-08T19:15:00Z","v":195508,"vw":7.146427},{"c":7.13,"h":7.15,"l":7.12,"n":775,"o":7.125,"t":"2026-10-08T19:30:00Z","v":111389,"vw":7.137516},{"c":7.19,"h":7.2,"l":7.12,"n":2418,"o":7.12,"t":"2026-10-08T19:45:00Z","v":265419,"vw":7.167042},{"c":7.18,"h":7.18,"l":7.18,"n":12,"o":7.18,"t":"2026-10-08T20:00:00Z","v":131261,"vw":7.18},{"c":7.039,"h":7.039,"l":7.039,"n":1,"o":7.039,"t":"2026-10-08T20:15:00Z","v":900,"vw":7.039},{"c":7.18,"h":7.24,"l":7.18,"n":3,"o":7.24,"t":"2026-10-08T20:30:00Z","v":2697,"vw":7.191123},{"c":7.2499,"h":7.2499,"l":7.2499,"n":1,"o":7.2499,"t":"2026-10-08T20:45:00Z","v":100,"vw":7.2499},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-08T22:15:00Z","v":240,"vw":7.22},{"c":7.2145,"h":7.2145,"l":7.2145,"n":1,"o":7.2145,"t":"2026-10-08T22:30:00Z","v":100,"vw":7.2145},{"c":7.18,"h":7.18,"l":7.18,"n":5,"o":7.18,"t":"2026-10-08T23:30:00Z","v":200,"vw":7.18},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-09T08:00:00Z","v":520,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-09T08:45:00Z","v":100,"vw":7.21},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-09T11:30:00Z","v":121,"vw":7.25},{"c":7.2489,"h":7.2489,"l":7.2489,"n":1,"o":7.2489,"t":"2026-10-09T11:45:00Z","v":180,"vw":7.2489},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-09T12:30:00Z","v":200,"vw":7.19},{"c":7.09,"h":7.26,"l":7.045,"n":257,"o":7.24,"t":"2026-10-09T13:30:00Z","v":27065,"vw":7.175749},{"c":7.12,"h":7.15,"l":7.02,"n":166,"o":7.08,"t":"2026-10-09T13:45:00Z","v":10480,"vw":7.082579},{"c":7.145,"h":7.155,"l":7.11,"n":189,"o":7.145,"t":"2026-10-09T14:00:00Z","v":8968,"vw":7.131404},{"c":7.22,"h":7.29,"l":7.15,"n":206,"o":7.15,"t":"2026-10-09T14:15:00Z","v":13148,"vw":7.246649},{"c":7.185,"h":7.29,"l":7.1701,"n":311,"o":7.26,"t":"2026-10-09T14:30:00Z","v":22246,"vw":7.226425},{"c":7.24,"h":7.25,"l":7.2,"n":174,"o":7.2,"t":"2026-10-09T14:45:00Z","v":8122,"vw":7.227694},{"c":7.155,"h":7.21,"l":7.125,"n":182,"o":7.21,"t":"2026-10-09T15:00:00Z","v":8769,"vw":7.157335},{"c":7.175,"h":7.19,"l":7.13,"n":108,"o":7.145,"t":"2026-10-09T15:15:00Z","v":4376,"vw":7.172917},{"c":7.245,"h":7.27,"l":7.19,"n":197,"o":7.19,"t":"2026-10-09T15:30:00Z","v":8326,"vw":7.242605},{"c":7.26,"h":7.2878,"l":7.24,"n":173,"o":7.2458,"t":"2026-10-09T15:45:00Z","v":16410,"vw":7.263788},{"c":7.335,"h":7.35,"l":7.25,"n":223,"o":7.26,"t":"2026-10-09T16:00:00Z","v":21387,"vw":7.299619},{"c":7.3,"h":7.34,"l":7.28,"n":236,"o":7.335,"t":"2026-10-09T16:15:00Z","v":12961,"vw":7.313444},{"c":7.3,"h":7.31,"l":7.27,"n":136,"o":7.31,"t":"2026-10-09T16:30:00Z","v":3562,"vw":7.294078},{"c":7.29,"h":7.29,"l":7.28,"n":111,"o":7.28,"t":"2026-10-09T16:45:00Z","v":3943,"vw":7.286957},{"c":7.22,"h":7.2808,"l":7.22,"n":237,"o":7.2801,"t":"2026-10-09T17:00:00Z","v":21171,"vw":7.268269},{"c":7.22,"h":7.24,"l":7.21,"n":212,"o":7.21,"t":"2026-10-09T17:15:00Z","v":6682,"vw":7.232882},{"c":7.23,"h":7.23,"l":7.21,"n":108,"o":7.2243,"t":"2026-10-09T17:30:00Z","v":3926,"vw":7.225179},{"c":7.26,"h":7.26,"l":7.22,"n":204,"o":7.24,"t":"2026-10-09T17:45:00Z","v":6816,"vw":7.246097},{"c":7.24,"h":7.26,"l":7.24,"n":219,"o":7.26,"t":"2026-10-09T18:00:00Z","v":8713,"vw":7.247188},{"c":7.2,"h":7.24,"l":7.19,"n":328,"o":7.24,"t":"2026-10-09T18:15:00Z","v":20566,"vw":7.204319},{"c":7.195,"h":7.21,"l":7.185,"n":257,"o":7.2,"t":"2026-10-09T18:30:00Z","v":14364,"vw":7.195979},{"c":7.2,"h":7.235,"l":7.19,"n":261,"o":7.195,"t":"2026-10-09T18:45:00Z","v":17995,"vw":7.209598},{"c":7.25,"h":7.25,"l":7.2009,"n":202,"o":7.21,"t":"2026-10-09T19:00:00Z","v":14880,"vw":7.219017},{"c":7.33,"h":7.34,"l":7.255,"n":450,"o":7.255,"t":"2026-10-09T19:15:00Z","v":32746,"vw":7.291256},{"c":7.335,"h":7.355,"l":7.3,"n":819,"o":7.33,"t":"2026-10-09T19:30:00Z","v":102087,"vw":7.339799},{"c":7.36,"h":7.36,"l":7.28,"n":1682,"o":7.335,"t":"2026-10-09T19:45:00Z","v":150232,"vw":7.325608},{"c":7.36,"h":7.36,"l":7.33,"n":16,"o":7.33,"t":"2026-10-09T20:00:00Z","v":109765,"vw":7.330029},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.41,"t":"2026-10-12T08:00:00Z","v":561,"vw":7.403963},{"c":7.4,"h":7.4,"l":7.33,"n":4,"o":7.33,"t":"2026-10-12T10:30:00Z","v":694,"vw":7.355906},{"c":7.27,"h":7.27,"l":7.25,"n":25,"o":7.25,"t":"2026-10-12T11:00:00Z","v":898,"vw":7.263874},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-12T11:45:00Z","v":432,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-12T13:15:00Z","v":187,"vw":7.24},{"c":7.24,"h":7.32,"l":7.11,"n":220,"o":7.32,"t":"2026-10-12T13:30:00Z","v":24207,"vw":7.234626},{"c":7.2,"h":7.26,"l":7.185,"n":135,"o":7.25,"t":"2026-10-12T13:45:00Z","v":7733,"vw":7.229292},{"c":7.22,"h":7.25,"l":7.16,"n":147,"o":7.25,"t":"2026-10-12T14:00:00Z","v":7570,"vw":7.19874},{"c":7.1317,"h":7.2,"l":7.13,"n":135,"o":7.19,"t":"2026-10-12T14:15:00Z","v":5537,"vw":7.162943},{"c":7.14,"h":7.185,"l":7.14,"n":172,"o":7.155,"t":"2026-10-12T14:30:00Z","v":7719,"vw":7.161262},{"c":7.15,"h":7.17,"l":7.13,"n":259,"o":7.14,"t":"2026-10-12T14:45:00Z","v":12514,"vw":7.151632},{"c":7.19,"h":7.21,"l":7.155,"n":228,"o":7.155,"t":"2026-10-12T15:00:00Z","v":16833,"vw":7.186898},{"c":7.17,"h":7.2,"l":7.17,"n":210,"o":7.18,"t":"2026-10-12T15:15:00Z","v":11017,"vw":7.190161},{"c":7.16,"h":7.18,"l":7.15,"n":241,"o":7.175,"t":"2026-10-12T15:30:00Z","v":24689,"vw":7.160568},{"c":7.11,"h":7.16,"l":7.11,"n":233,"o":7.16,"t":"2026-10-12T15:45:00Z","v":11540,"vw":7.124081},{"c":7.135,"h":7.15,"l":7.12,"n":163,"o":7.12,"t":"2026-10-12T16:00:00Z","v":8750,"vw":7.135077},{"c":7.14,"h":7.15,"l":7.135,"n":139,"o":7.14,"t":"2026-10-12T16:15:00Z","v":6829,"vw":7.13942},{"c":7.145,"h":7.16,"l":7.13,"n":199,"o":7.13,"t":"2026-10-12T16:30:00Z","v":11372,"vw":7.143242},{"c":7.075,"h":7.145,"l":7.075,"n":262,"o":7.145,"t":"2026-10-12T16:45:00Z","v":18935,"vw":7.100725},{"c":7.04,"h":7.075,"l":7.02,"n":297,"o":7.075,"t":"2026-10-12T17:00:00Z","v":38406,"vw":7.04335},{"c":7,"h":7.05,"l":7,"n":230,"o":7.04,"t":"2026-10-12T17:15:00Z","v":13095,"vw":7.026291},{"c":7.115,"h":7.14,"l":6.99,"n":469,"o":7.005,"t":"2026-10-12T17:30:00Z","v":36794,"vw":7.065372},{"c":7.11,"h":7.11,"l":7.1,"n":76,"o":7.1,"t":"2026-10-12T17:45:00Z","v":5459,"vw":7.105846},{"c":7.09,"h":7.12,"l":7.085,"n":194,"o":7.11,"t":"2026-10-12T18:00:00Z","v":9164,"vw":7.101549},{"c":7.12,"h":7.1259,"l":7.09,"n":178,"o":7.09,"t":"2026-10-12T18:15:00Z","v":9522,"vw":7.112701},{"c":7.11,"h":7.12,"l":7.1,"n":191,"o":7.11,"t":"2026-10-12T18:30:00Z","v":9114,"vw":7.110953},{"c":7.1,"h":7.11,"l":7.07,"n":436,"o":7.105,"t":"2026-10-12T18:45:00Z","v":42835,"vw":7.081174},{"c":7.125,"h":7.1299,"l":7.105,"n":181,"o":7.105,"t":"2026-10-12T19:00:00Z","v":8424,"vw":7.119062},{"c":7.13,"h":7.14,"l":7.115,"n":242,"o":7.12,"t":"2026-10-12T19:15:00Z","v":11884,"vw":7.124338},{"c":7.135,"h":7.17,"l":7.13,"n":495,"o":7.14,"t":"2026-10-12T19:30:00Z","v":29519,"vw":7.147961},{"c":7.155,"h":7.16,"l":7.115,"n":1173,"o":7.135,"t":"2026-10-12T19:45:00Z","v":99317,"vw":7.131137},{"c":7.16,"h":7.16,"l":7.16,"n":11,"o":7.16,"t":"2026-10-12T20:00:00Z","v":67863,"vw":7.16},{"c":7.16,"h":7.16,"l":7.12,"n":3,"o":7.12,"t":"2026-10-12T20:30:00Z","v":3981,"vw":7.129857},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-12T22:00:00Z","v":300,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-12T23:30:00Z","v":500,"vw":7.02},{"c":7.23,"h":7.4567,"l":7.0855,"n":8,"o":7.0855,"t":"2026-10-13T08:00:00Z","v":2579,"vw":7.268804},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-13T09:30:00Z","v":1200,"vw":7.07},{"c":7.281,"h":7.281,"l":7.281,"n":1,"o":7.281,"t":"2026-10-13T11:45:00Z","v":115,"vw":7.281},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-13T13:15:00Z","v":100,"vw":7.06},{"c":7.144,"h":7.168,"l":7.05,"n":174,"o":7.09,"t":"2026-10-13T13:30:00Z","v":18375,"vw":7.098682},{"c":7.06,"h":7.14,"l":7.055,"n":173,"o":7.14,"t":"2026-10-13T13:45:00Z","v":16231,"vw":7.097887},{"c":7.12,"h":7.15,"l":7.06,"n":252,"o":7.09,"t":"2026-10-13T14:00:00Z","v":14796,"vw":7.10114},{"c":7.1339,"h":7.16,"l":7.13,"n":60,"o":7.16,"t":"2026-10-13T14:15:00Z","v":2409,"vw":7.138586},{"c":7.11,"h":7.155,"l":7.09,"n":102,"o":7.155,"t":"2026-10-13T14:30:00Z","v":8742,"vw":7.114369},{"c":7.09,"h":7.1212,"l":7.08,"n":148,"o":7.115,"t":"2026-10-13T14:45:00Z","v":7902,"vw":7.098762},{"c":7.16,"h":7.16,"l":7.09,"n":165,"o":7.1,"t":"2026-10-13T15:00:00Z","v":11602,"vw":7.124836},{"c":7.1745,"h":7.18,"l":7.13,"n":141,"o":7.15,"t":"2026-10-13T15:15:00Z","v":5281,"vw":7.152844},{"c":7.16,"h":7.19,"l":7.135,"n":175,"o":7.1705,"t":"2026-10-13T15:30:00Z","v":11517,"vw":7.162102},{"c":7.18,"h":7.18,"l":7.15,"n":156,"o":7.16,"t":"2026-10-13T15:45:00Z","v":5993,"vw":7.161269},{"c":7.22,"h":7.22,"l":7.17,"n":138,"o":7.19,"t":"2026-10-13T16:00:00Z","v":4122,"vw":7.194565},{"c":7.1834,"h":7.26,"l":7.1834,"n":247,"o":7.24,"t":"2026-10-13T16:15:00Z","v":13269,"vw":7.225638},{"c":7.2,"h":7.225,"l":7.2,"n":109,"o":7.22,"t":"2026-10-13T16:30:00Z","v":6088,"vw":7.210709},{"c":7.19,"h":7.2172,"l":7.19,"n":94,"o":7.195,"t":"2026-10-13T16:45:00Z","v":3943,"vw":7.207259},{"c":7.06,"h":7.18,"l":7.02,"n":392,"o":7.18,"t":"2026-10-13T17:00:00Z","v":36758,"vw":7.091789},{"c":7.085,"h":7.09,"l":7.06,"n":399,"o":7.06,"t":"2026-10-13T17:15:00Z","v":40653,"vw":7.074703},{"c":7.08,"h":7.09,"l":7.07,"n":195,"o":7.07,"t":"2026-10-13T17:30:00Z","v":16236,"vw":7.079958},{"c":7.04,"h":7.07,"l":7.02,"n":427,"o":7.07,"t":"2026-10-13T17:45:00Z","v":25019,"vw":7.041956},{"c":7.06,"h":7.12,"l":7.03,"n":499,"o":7.04,"t":"2026-10-13T18:00:00Z","v":48087,"vw":7.070076},{"c":7.01,"h":7.08,"l":7.01,"n":447,"o":7.08,"t":"2026-10-13T18:15:00Z","v":23446,"vw":7.036908},{"c":7.02,"h":7.03,"l":7,"n":392,"o":7.01,"t":"2026-10-13T18:30:00Z","v":39706,"vw":7.011574},{"c":7.01,"h":7.03,"l":7,"n":557,"o":7.02,"t":"2026-10-13T18:45:00Z","v":59828,"vw":7.009017},{"c":7.02,"h":7.0276,"l":7.005,"n":388,"o":7.005,"t":"2026-10-13T19:00:00Z","v":42431,"vw":7.013769},{"c":7.03,"h":7.05,"l":7.02,"n":511,"o":7.02,"t":"2026-10-13T19:15:00Z","v":38849,"vw":7.028492},{"c":7.02,"h":7.05,"l":7.01,"n":1347,"o":7.03,"t":"2026-10-13T19:30:00Z","v":109362,"vw":7.026607},{"c":7.02,"h":7.04,"l":6.99,"n":2842,"o":7.01,"t":"2026-10-13T19:45:00Z","v":280841,"vw":7.009052},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-13T20:00:00Z","v":84195,"vw":7},{"c":7,"h":7.04,"l":7,"n":7,"o":7.01,"t":"2026-10-13T20:30:00Z","v":2516,"vw":7.017825},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-13T20:45:00Z","v":150,"vw":7.1},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-13T23:45:00Z","v":201,"vw":7.03},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-10-14T11:00:00Z","v":247,"vw":7.01},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-14T12:30:00Z","v":101,"vw":7.06},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-14T13:00:00Z","v":110,"vw":6.93},{"c":6.93,"h":6.95,"l":6.93,"n":7,"o":6.95,"t":"2026-10-14T13:15:00Z","v":420,"vw":6.940588},{"c":6.99,"h":7.01,"l":6.88,"n":500,"o":6.9,"t":"2026-10-14T13:30:00Z","v":82683,"vw":6.936566},{"c":6.755,"h":7.0195,"l":6.73,"n":385,"o":6.95,"t":"2026-10-14T13:45:00Z","v":48792,"vw":6.833561},{"c":6.63,"h":6.7587,"l":6.5882,"n":491,"o":6.745,"t":"2026-10-14T14:00:00Z","v":48428,"vw":6.653236},{"c":6.63,"h":6.645,"l":6.56,"n":346,"o":6.645,"t":"2026-10-14T14:15:00Z","v":17052,"vw":6.59105},{"c":6.63,"h":6.67,"l":6.59,"n":386,"o":6.625,"t":"2026-10-14T14:30:00Z","v":24065,"vw":6.625492},{"c":6.59,"h":6.64,"l":6.55,"n":371,"o":6.64,"t":"2026-10-14T14:45:00Z","v":38048,"vw":6.576139},{"c":6.505,"h":6.58,"l":6.48,"n":333,"o":6.58,"t":"2026-10-14T15:00:00Z","v":22568,"vw":6.521274},{"c":6.59,"h":6.61,"l":6.505,"n":290,"o":6.505,"t":"2026-10-14T15:15:00Z","v":22739,"vw":6.550339},{"c":6.51,"h":6.58,"l":6.51,"n":333,"o":6.58,"t":"2026-10-14T15:30:00Z","v":17347,"vw":6.541372},{"c":6.495,"h":6.5373,"l":6.49,"n":324,"o":6.51,"t":"2026-10-14T15:45:00Z","v":12026,"vw":6.508446},{"c":6.43,"h":6.49,"l":6.43,"n":415,"o":6.49,"t":"2026-10-14T16:00:00Z","v":25060,"vw":6.462334},{"c":6.445,"h":6.46,"l":6.4,"n":583,"o":6.42,"t":"2026-10-14T16:15:00Z","v":81896,"vw":6.410249},{"c":6.375,"h":6.43,"l":6.35,"n":526,"o":6.43,"t":"2026-10-14T16:30:00Z","v":47311,"vw":6.384587},{"c":6.38,"h":6.3855,"l":6.34,"n":440,"o":6.36,"t":"2026-10-14T16:45:00Z","v":25311,"vw":6.36489},{"c":6.37,"h":6.41,"l":6.37,"n":365,"o":6.38,"t":"2026-10-14T17:00:00Z","v":28624,"vw":6.389501},{"c":6.33,"h":6.38,"l":6.33,"n":445,"o":6.37,"t":"2026-10-14T17:15:00Z","v":24994,"vw":6.356148},{"c":6.32,"h":6.34,"l":6.3,"n":382,"o":6.34,"t":"2026-10-14T17:30:00Z","v":24941,"vw":6.321476},{"c":6.25,"h":6.31,"l":6.245,"n":396,"o":6.31,"t":"2026-10-14T17:45:00Z","v":37376,"vw":6.261343},{"c":6.26,"h":6.27,"l":6.23,"n":489,"o":6.24,"t":"2026-10-14T18:00:00Z","v":28924,"vw":6.250034},{"c":6.26,"h":6.26,"l":6.22,"n":390,"o":6.25,"t":"2026-10-14T18:15:00Z","v":19193,"vw":6.237795},{"c":6.2,"h":6.255,"l":6.185,"n":454,"o":6.255,"t":"2026-10-14T18:30:00Z","v":25059,"vw":6.213739},{"c":6.31,"h":6.3259,"l":6.2,"n":568,"o":6.2,"t":"2026-10-14T18:45:00Z","v":67308,"vw":6.259068},{"c":6.275,"h":6.31,"l":6.27,"n":346,"o":6.31,"t":"2026-10-14T19:00:00Z","v":42881,"vw":6.283693},{"c":6.2601,"h":6.3377,"l":6.2601,"n":535,"o":6.2793,"t":"2026-10-14T19:15:00Z","v":61089,"vw":6.304284},{"c":6.236,"h":6.285,"l":6.224,"n":902,"o":6.265,"t":"2026-10-14T19:30:00Z","v":84084,"vw":6.255555},{"c":6.275,"h":6.28,"l":6.215,"n":1563,"o":6.24,"t":"2026-10-14T19:45:00Z","v":100349,"vw":6.243429},{"c":6.33,"h":6.33,"l":6.24,"n":21,"o":6.27,"t":"2026-10-14T20:00:00Z","v":65627,"vw":6.271344},{"c":6.27,"h":6.33,"l":6.27,"n":4,"o":6.33,"t":"2026-10-14T20:15:00Z","v":7434,"vw":6.276518},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-14T20:30:00Z","v":300,"vw":6.23},{"c":6.28,"h":6.28,"l":6.23,"n":3,"o":6.27,"t":"2026-10-14T20:45:00Z","v":550,"vw":6.264545},{"c":6.2624,"h":6.2624,"l":6.2624,"n":3,"o":6.2624,"t":"2026-10-14T21:15:00Z","v":475,"vw":6.2624},{"c":6.33,"h":6.33,"l":6.33,"n":4,"o":6.33,"t":"2026-10-14T21:30:00Z","v":140,"vw":6.33},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-14T21:45:00Z","v":100,"vw":6.27},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-14T22:15:00Z","v":2200,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-14T22:45:00Z","v":204,"vw":6.25},{"c":6.25,"h":6.25,"l":6.22,"n":9,"o":6.25,"t":"2026-10-14T23:15:00Z","v":1327,"vw":6.244565},{"c":6.2,"h":6.25,"l":6.2,"n":3,"o":6.25,"t":"2026-10-14T23:30:00Z","v":1800,"vw":6.207626},{"c":6.32,"h":6.33,"l":6.2,"n":7,"o":6.2,"t":"2026-10-14T23:45:00Z","v":2050,"vw":6.265632},{"c":6.12,"h":6.12,"l":6.12,"n":3,"o":6.12,"t":"2026-10-15T11:15:00Z","v":438,"vw":6.12},{"c":6.15,"h":6.15,"l":6.15,"n":16,"o":6.15,"t":"2026-10-15T11:30:00Z","v":564,"vw":6.15},{"c":6.14,"h":6.14,"l":6.14,"n":2,"o":6.14,"t":"2026-10-15T12:15:00Z","v":333,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":13,"o":6.13,"t":"2026-10-15T12:30:00Z","v":186,"vw":6.13},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T13:00:00Z","v":560,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-15T13:15:00Z","v":205,"vw":6.1},{"c":6.16,"h":6.2,"l":6.015,"n":480,"o":6.11,"t":"2026-10-15T13:30:00Z","v":62807,"vw":6.067678},{"c":6.06,"h":6.16,"l":5.92,"n":846,"o":6.16,"t":"2026-10-15T13:45:00Z","v":147532,"vw":6.006822},{"c":6.13,"h":6.19,"l":6.075,"n":618,"o":6.08,"t":"2026-10-15T14:00:00Z","v":48791,"vw":6.126162},{"c":6.14,"h":6.15,"l":6.08,"n":461,"o":6.13,"t":"2026-10-15T14:15:00Z","v":26063,"vw":6.111792},{"c":6.17,"h":6.199,"l":6.095,"n":399,"o":6.1,"t":"2026-10-15T14:30:00Z","v":29022,"vw":6.151843},{"c":6.235,"h":6.25,"l":6.145,"n":593,"o":6.16,"t":"2026-10-15T14:45:00Z","v":55569,"vw":6.198261},{"c":6.39,"h":6.4,"l":6.23,"n":660,"o":6.24,"t":"2026-10-15T15:00:00Z","v":61855,"vw":6.311358},{"c":6.375,"h":6.41,"l":6.375,"n":439,"o":6.399,"t":"2026-10-15T15:15:00Z","v":27036,"vw":6.390736},{"c":6.36,"h":6.4,"l":6.36,"n":376,"o":6.375,"t":"2026-10-15T15:30:00Z","v":27736,"vw":6.378086},{"c":6.315,"h":6.36,"l":6.305,"n":392,"o":6.36,"t":"2026-10-15T15:45:00Z","v":19631,"vw":6.331785},{"c":6.31,"h":6.33,"l":6.305,"n":240,"o":6.33,"t":"2026-10-15T16:00:00Z","v":14775,"vw":6.314191},{"c":6.295,"h":6.32,"l":6.285,"n":264,"o":6.32,"t":"2026-10-15T16:15:00Z","v":13362,"vw":6.295342},{"c":6.36,"h":6.36,"l":6.28,"n":419,"o":6.29,"t":"2026-10-15T16:30:00Z","v":22959,"vw":6.316507},{"c":6.405,"h":6.405,"l":6.36,"n":335,"o":6.36,"t":"2026-10-15T16:45:00Z","v":15288,"vw":6.397345},{"c":6.455,"h":6.47,"l":6.38,"n":380,"o":6.4,"t":"2026-10-15T17:00:00Z","v":32802,"vw":6.403678},{"c":6.445,"h":6.48,"l":6.4412,"n":320,"o":6.455,"t":"2026-10-15T17:15:00Z","v":16284,"vw":6.458573},{"c":6.48,"h":6.48,"l":6.435,"n":302,"o":6.44,"t":"2026-10-15T17:30:00Z","v":13641,"vw":6.45187},{"c":6.475,"h":6.5,"l":6.47,"n":271,"o":6.48,"t":"2026-10-15T17:45:00Z","v":15269,"vw":6.492601},{"c":6.405,"h":6.47,"l":6.395,"n":425,"o":6.47,"t":"2026-10-15T18:00:00Z","v":20984,"vw":6.424888},{"c":6.44,"h":6.44,"l":6.4011,"n":321,"o":6.4011,"t":"2026-10-15T18:15:00Z","v":15431,"vw":6.417213},{"c":6.515,"h":6.52,"l":6.44,"n":445,"o":6.44,"t":"2026-10-15T18:30:00Z","v":25017,"vw":6.478103},{"c":6.515,"h":6.53,"l":6.5,"n":466,"o":6.515,"t":"2026-10-15T18:45:00Z","v":43424,"vw":6.519476},{"c":6.535,"h":6.54,"l":6.515,"n":391,"o":6.515,"t":"2026-10-15T19:00:00Z","v":30254,"vw":6.523578},{"c":6.52,"h":6.555,"l":6.52,"n":414,"o":6.535,"t":"2026-10-15T19:15:00Z","v":31691,"vw":6.537099},{"c":6.515,"h":6.53,"l":6.5,"n":735,"o":6.52,"t":"2026-10-15T19:30:00Z","v":44374,"vw":6.515438},{"c":6.49,"h":6.535,"l":6.49,"n":1254,"o":6.515,"t":"2026-10-15T19:45:00Z","v":124708,"vw":6.510865},{"c":6.63,"h":6.63,"l":6.49,"n":12,"o":6.49,"t":"2026-10-15T20:00:00Z","v":77872,"vw":6.490252},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-15T20:15:00Z","v":6526,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-15T20:30:00Z","v":2407,"vw":6.49},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T20:45:00Z","v":110,"vw":6.6},{"c":6.4004,"h":6.5,"l":6.4004,"n":4,"o":6.5,"t":"2026-10-15T21:45:00Z","v":599,"vw":6.467471},{"c":6.2101,"h":6.2101,"l":6.2101,"n":2,"o":6.2101,"t":"2026-10-15T22:00:00Z","v":219,"vw":6.2101},{"c":6.6,"h":6.6,"l":6.45,"n":5,"o":6.45,"t":"2026-10-15T22:30:00Z","v":1447,"vw":6.470262},{"c":6.4583,"h":6.46,"l":6.4583,"n":2,"o":6.46,"t":"2026-10-15T22:45:00Z","v":398,"vw":6.45915},{"c":6.4,"h":6.6255,"l":6.4,"n":4,"o":6.6255,"t":"2026-10-15T23:00:00Z","v":303,"vw":6.47798},{"c":6.4001,"h":6.4075,"l":6.4001,"n":2,"o":6.4075,"t":"2026-10-15T23:15:00Z","v":398,"vw":6.4038},{"c":6.4075,"h":6.4075,"l":6.4075,"n":1,"o":6.4075,"t":"2026-10-15T23:30:00Z","v":199,"vw":6.4075},{"c":6.4075,"h":6.4077,"l":6.4075,"n":2,"o":6.4077,"t":"2026-10-15T23:45:00Z","v":398,"vw":6.4076},{"c":6.6,"h":6.74,"l":6.3148,"n":14,"o":6.67,"t":"2026-10-16T08:00:00Z","v":1900,"vw":6.607883},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-16T12:45:00Z","v":918,"vw":6.45},{"c":6.3502,"h":6.43,"l":6.3,"n":245,"o":6.39,"t":"2026-10-16T13:30:00Z","v":43070,"vw":6.368974},{"c":6.39,"h":6.4099,"l":6.34,"n":115,"o":6.375,"t":"2026-10-16T13:45:00Z","v":11411,"vw":6.383779},{"c":6.38,"h":6.4703,"l":6.34,"n":272,"o":6.39,"t":"2026-10-16T14:00:00Z","v":14918,"vw":6.415766},{"c":6.32,"h":6.385,"l":6.32,"n":463,"o":6.38,"t":"2026-10-16T14:15:00Z","v":10198,"vw":6.352307},{"c":6.33,"h":6.34,"l":6.3,"n":178,"o":6.31,"t":"2026-10-16T14:30:00Z","v":11495,"vw":6.317158},{"c":6.23,"h":6.335,"l":6.23,"n":239,"o":6.335,"t":"2026-10-16T14:45:00Z","v":17598,"vw":6.274301},{"c":6.175,"h":6.2101,"l":6.15,"n":256,"o":6.21,"t":"2026-10-16T15:00:00Z","v":26093,"vw":6.17612},{"c":6.21,"h":6.225,"l":6.125,"n":228,"o":6.175,"t":"2026-10-16T15:15:00Z","v":30855,"vw":6.164841},{"c":6.15,"h":6.25,"l":6.145,"n":297,"o":6.23,"t":"2026-10-16T15:30:00Z","v":33405,"vw":6.196326},{"c":6.085,"h":6.15,"l":6.02,"n":461,"o":6.15,"t":"2026-10-16T15:45:00Z","v":42854,"vw":6.0809},{"c":6.0475,"h":6.0797,"l":6.01,"n":419,"o":6.0797,"t":"2026-10-16T16:00:00Z","v":27660,"vw":6.038118},{"c":6.02,"h":6.04,"l":6.01,"n":319,"o":6.035,"t":"2026-10-16T16:15:00Z","v":18483,"vw":6.024127},{"c":6.01,"h":6.03,"l":6,"n":311,"o":6.02,"t":"2026-10-16T16:30:00Z","v":14787,"vw":6.012661},{"c":5.98,"h":6.028,"l":5.98,"n":390,"o":6.02,"t":"2026-10-16T16:45:00Z","v":30419,"vw":6.003205},{"c":5.9,"h":5.985,"l":5.9,"n":490,"o":5.985,"t":"2026-10-16T17:00:00Z","v":27015,"vw":5.948181},{"c":5.93,"h":5.935,"l":5.88,"n":459,"o":5.91,"t":"2026-10-16T17:15:00Z","v":39014,"vw":5.901592},{"c":5.97,"h":5.98,"l":5.92,"n":476,"o":5.93,"t":"2026-10-16T17:30:00Z","v":29344,"vw":5.948967},{"c":5.915,"h":5.96,"l":5.9,"n":258,"o":5.95,"t":"2026-10-16T17:45:00Z","v":11999,"vw":5.931817},{"c":5.93,"h":5.93,"l":5.875,"n":459,"o":5.9,"t":"2026-10-16T18:00:00Z","v":26944,"vw":5.892592},{"c":5.88,"h":5.935,"l":5.87,"n":429,"o":5.935,"t":"2026-10-16T18:15:00Z","v":24715,"vw":5.906593},{"c":5.885,"h":5.9,"l":5.865,"n":622,"o":5.875,"t":"2026-10-16T18:30:00Z","v":30570,"vw":5.879698},{"c":5.86,"h":5.885,"l":5.83,"n":722,"o":5.885,"t":"2026-10-16T18:45:00Z","v":60809,"vw":5.84634},{"c":5.895,"h":5.895,"l":5.83,"n":620,"o":5.86,"t":"2026-10-16T19:00:00Z","v":37146,"vw":5.850034},{"c":5.89,"h":5.91,"l":5.88,"n":596,"o":5.895,"t":"2026-10-16T19:15:00Z","v":46804,"vw":5.893806},{"c":5.815,"h":5.895,"l":5.815,"n":675,"o":5.895,"t":"2026-10-16T19:30:00Z","v":60193,"vw":5.851372},{"c":5.865,"h":5.88,"l":5.8,"n":1767,"o":5.815,"t":"2026-10-16T19:45:00Z","v":215850,"vw":5.843914},{"c":5.8146,"h":5.97,"l":5.8146,"n":10,"o":5.88,"t":"2026-10-16T20:00:00Z","v":298744,"vw":5.88027},{"c":5.88,"h":5.89,"l":5.88,"n":4,"o":5.89,"t":"2026-10-16T20:15:00Z","v":4904,"vw":5.880208},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-16T20:30:00Z","v":1656,"vw":5.88},{"c":5.89,"h":5.89,"l":5.89,"n":16,"o":5.89,"t":"2026-10-16T21:15:00Z","v":545,"vw":5.89},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-16T21:45:00Z","v":575,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-16T22:00:00Z","v":100,"vw":5.81},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-16T23:00:00Z","v":1000,"vw":5.85},{"c":5.94,"h":6.09,"l":5.94,"n":15,"o":6.09,"t":"2026-10-19T08:00:00Z","v":1741,"vw":6.006159},{"c":6.05,"h":6.05,"l":6.015,"n":3,"o":6.015,"t":"2026-10-19T08:45:00Z","v":601,"vw":6.044167},{"c":5.99,"h":6.1,"l":5.99,"n":12,"o":6.095,"t":"2026-10-19T09:45:00Z","v":4080,"vw":6.066402},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-19T10:15:00Z","v":200,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-19T10:30:00Z","v":200,"vw":6.04},{"c":6.055,"h":6.055,"l":6.055,"n":2,"o":6.055,"t":"2026-10-19T12:00:00Z","v":505,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-19T12:45:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-19T13:00:00Z","v":309,"vw":6.05},{"c":5.825,"h":6.05,"l":5.8,"n":599,"o":6.01,"t":"2026-10-19T13:30:00Z","v":95102,"vw":5.865117},{"c":5.81,"h":5.85,"l":5.8,"n":405,"o":5.82,"t":"2026-10-19T13:45:00Z","v":27171,"vw":5.823166},{"c":5.765,"h":5.815,"l":5.73,"n":477,"o":5.815,"t":"2026-10-19T14:00:00Z","v":54439,"vw":5.760202},{"c":5.795,"h":5.83,"l":5.78,"n":514,"o":5.78,"t":"2026-10-19T14:15:00Z","v":59315,"vw":5.8132},{"c":5.8,"h":5.81,"l":5.78,"n":311,"o":5.795,"t":"2026-10-19T14:30:00Z","v":17643,"vw":5.792509},{"c":5.81,"h":5.86,"l":5.8,"n":308,"o":5.8,"t":"2026-10-19T14:45:00Z","v":19466,"vw":5.819619},{"c":5.79,"h":5.81,"l":5.77,"n":339,"o":5.81,"t":"2026-10-19T15:00:00Z","v":24114,"vw":5.789952},{"c":5.825,"h":5.825,"l":5.76,"n":305,"o":5.78,"t":"2026-10-19T15:15:00Z","v":15615,"vw":5.789783},{"c":5.795,"h":5.83,"l":5.77,"n":360,"o":5.83,"t":"2026-10-19T15:30:00Z","v":22180,"vw":5.795597},{"c":5.7891,"h":5.79,"l":5.775,"n":185,"o":5.785,"t":"2026-10-19T15:45:00Z","v":11296,"vw":5.782578},{"c":5.77,"h":5.785,"l":5.755,"n":266,"o":5.785,"t":"2026-10-19T16:00:00Z","v":16158,"vw":5.766218},{"c":5.74,"h":5.78,"l":5.7321,"n":265,"o":5.77,"t":"2026-10-19T16:15:00Z","v":16283,"vw":5.752053},{"c":5.73,"h":5.75,"l":5.725,"n":283,"o":5.745,"t":"2026-10-19T16:30:00Z","v":27798,"vw":5.736589},{"c":5.72,"h":5.735,"l":5.71,"n":453,"o":5.73,"t":"2026-10-19T16:45:00Z","v":22920,"vw":5.719734},{"c":5.71,"h":5.7355,"l":5.71,"n":77,"o":5.73,"t":"2026-10-19T17:00:00Z","v":3454,"vw":5.720272},{"c":5.7,"h":5.7177,"l":5.695,"n":279,"o":5.705,"t":"2026-10-19T17:15:00Z","v":17310,"vw":5.703298},{"c":5.66,"h":5.7,"l":5.66,"n":255,"o":5.7,"t":"2026-10-19T17:30:00Z","v":13499,"vw":5.673762},{"c":5.66,"h":5.66,"l":5.625,"n":255,"o":5.66,"t":"2026-10-19T17:45:00Z","v":13566,"vw":5.636203},{"c":5.6589,"h":5.67,"l":5.65,"n":211,"o":5.65,"t":"2026-10-19T18:00:00Z","v":13193,"vw":5.661113},{"c":5.64,"h":5.655,"l":5.625,"n":266,"o":5.655,"t":"2026-10-19T18:15:00Z","v":14422,"vw":5.637185},{"c":5.68,"h":5.68,"l":5.64,"n":243,"o":5.65,"t":"2026-10-19T18:30:00Z","v":11852,"vw":5.660767},{"c":5.675,"h":5.68,"l":5.67,"n":156,"o":5.68,"t":"2026-10-19T18:45:00Z","v":8719,"vw":5.675748},{"c":5.63,"h":5.67,"l":5.63,"n":374,"o":5.67,"t":"2026-10-19T19:00:00Z","v":22554,"vw":5.647415},{"c":5.63,"h":5.68,"l":5.63,"n":998,"o":5.63,"t":"2026-10-19T19:15:00Z","v":119901,"vw":5.651518},{"c":5.635,"h":5.65,"l":5.605,"n":724,"o":5.63,"t":"2026-10-19T19:30:00Z","v":79598,"vw":5.622102},{"c":5.605,"h":5.6395,"l":5.6,"n":1141,"o":5.635,"t":"2026-10-19T19:45:00Z","v":96015,"vw":5.608272},{"c":5.61,"h":5.61,"l":5.61,"n":8,"o":5.61,"t":"2026-10-19T20:00:00Z","v":35906,"vw":5.61},{"c":5.64,"h":5.64,"l":5.64,"n":4,"o":5.64,"t":"2026-10-19T20:15:00Z","v":602,"vw":5.64},{"c":5.61,"h":5.64,"l":5.61,"n":13,"o":5.64,"t":"2026-10-19T20:30:00Z","v":2532,"vw":5.62073},{"c":5.62,"h":5.62,"l":5.6101,"n":5,"o":5.6101,"t":"2026-10-19T20:45:00Z","v":2800,"vw":5.611662},{"c":5.65,"h":5.65,"l":5.64,"n":7,"o":5.65,"t":"2026-10-19T21:00:00Z","v":1365,"vw":5.649011},{"c":5.6608,"h":5.6608,"l":5.6608,"n":1,"o":5.6608,"t":"2026-10-19T21:45:00Z","v":250,"vw":5.6608},{"c":5.66,"h":5.66,"l":5.6513,"n":3,"o":5.6513,"t":"2026-10-19T22:00:00Z","v":600,"vw":5.655348},{"c":5.6608,"h":5.6608,"l":5.6608,"n":1,"o":5.6608,"t":"2026-10-19T23:15:00Z","v":200,"vw":5.6608},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-19T23:30:00Z","v":350,"vw":5.65},{"c":5.55,"h":5.55,"l":5.51,"n":2,"o":5.51,"t":"2026-10-20T08:30:00Z","v":4964,"vw":5.517768},{"c":5.54,"h":5.54,"l":5.52,"n":12,"o":5.52,"t":"2026-10-20T11:00:00Z","v":1714,"vw":5.532272},{"c":5.51,"h":5.51,"l":5.51,"n":11,"o":5.51,"t":"2026-10-20T11:30:00Z","v":1259,"vw":5.51},{"c":5.45,"h":5.52,"l":5.45,"n":31,"o":5.51,"t":"2026-10-20T12:00:00Z","v":5565,"vw":5.511967},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T12:30:00Z","v":120,"vw":5.41},{"c":5.43,"h":5.43,"l":5.41,"n":2,"o":5.41,"t":"2026-10-20T13:15:00Z","v":1233,"vw":5.419992},{"c":5.5,"h":5.5499,"l":5.41,"n":574,"o":5.5,"t":"2026-10-20T13:30:00Z","v":143881,"vw":5.493393},{"c":5.65,"h":5.67,"l":5.49,"n":464,"o":5.505,"t":"2026-10-20T13:45:00Z","v":54686,"vw":5.579623},{"c":5.79,"h":5.8,"l":5.665,"n":333,"o":5.68,"t":"2026-10-20T14:00:00Z","v":34314,"vw":5.737106},{"c":5.86,"h":5.88,"l":5.75,"n":530,"o":5.8,"t":"2026-10-20T14:15:00Z","v":67822,"vw":5.829908},{"c":5.9,"h":5.94,"l":5.87,"n":413,"o":5.87,"t":"2026-10-20T14:30:00Z","v":27427,"vw":5.915358},{"c":5.89,"h":5.93,"l":5.83,"n":266,"o":5.9,"t":"2026-10-20T14:45:00Z","v":24521,"vw":5.881649},{"c":5.78,"h":5.88,"l":5.749,"n":291,"o":5.88,"t":"2026-10-20T15:00:00Z","v":22720,"vw":5.828027},{"c":5.79,"h":5.81,"l":5.77,"n":249,"o":5.79,"t":"2026-10-20T15:15:00Z","v":18533,"vw":5.791234},{"c":5.76,"h":5.79,"l":5.75,"n":269,"o":5.77,"t":"2026-10-20T15:30:00Z","v":14842,"vw":5.770547},{"c":5.77,"h":5.77,"l":5.73,"n":295,"o":5.75,"t":"2026-10-20T15:45:00Z","v":15948,"vw":5.757184},{"c":5.75,"h":5.78,"l":5.73,"n":204,"o":5.77,"t":"2026-10-20T16:00:00Z","v":11511,"vw":5.748325},{"c":5.74,"h":5.76,"l":5.72,"n":249,"o":5.76,"t":"2026-10-20T16:15:00Z","v":13733,"vw":5.738839},{"c":5.73,"h":5.755,"l":5.73,"n":180,"o":5.74,"t":"2026-10-20T16:30:00Z","v":11489,"vw":5.741364},{"c":5.76,"h":5.76,"l":5.7266,"n":328,"o":5.73,"t":"2026-10-20T16:45:00Z","v":19360,"vw":5.739633},{"c":5.76,"h":5.76,"l":5.74,"n":120,"o":5.75,"t":"2026-10-20T17:00:00Z","v":5727,"vw":5.758081},{"c":5.72,"h":5.79,"l":5.72,"n":182,"o":5.77,"t":"2026-10-20T17:15:00Z","v":28224,"vw":5.751214},{"c":5.7,"h":5.74,"l":5.7,"n":204,"o":5.73,"t":"2026-10-20T17:30:00Z","v":13243,"vw":5.718223},{"c":5.695,"h":5.71,"l":5.67,"n":246,"o":5.7,"t":"2026-10-20T17:45:00Z","v":17596,"vw":5.693554},{"c":5.66,"h":5.69,"l":5.66,"n":132,"o":5.69,"t":"2026-10-20T18:00:00Z","v":7067,"vw":5.672536},{"c":5.65,"h":5.66,"l":5.64,"n":204,"o":5.66,"t":"2026-10-20T18:15:00Z","v":13840,"vw":5.648424},{"c":5.65,"h":5.68,"l":5.64,"n":248,"o":5.65,"t":"2026-10-20T18:30:00Z","v":19917,"vw":5.661114},{"c":5.7,"h":5.7,"l":5.649,"n":228,"o":5.65,"t":"2026-10-20T18:45:00Z","v":15308,"vw":5.682199},{"c":5.69,"h":5.695,"l":5.67,"n":332,"o":5.695,"t":"2026-10-20T19:00:00Z","v":26048,"vw":5.681097},{"c":5.65,"h":5.68,"l":5.64,"n":277,"o":5.67,"t":"2026-10-20T19:15:00Z","v":27458,"vw":5.664201},{"c":5.69,"h":5.72,"l":5.65,"n":622,"o":5.67,"t":"2026-10-20T19:30:00Z","v":67470,"vw":5.684051},{"c":5.715,"h":5.73,"l":5.68,"n":1547,"o":5.69,"t":"2026-10-20T19:45:00Z","v":144747,"vw":5.710946},{"c":5.74,"h":5.74,"l":5.71,"n":10,"o":5.71,"t":"2026-10-20T20:00:00Z","v":80153,"vw":5.739883},{"c":5.76,"h":5.76,"l":5.75,"n":7,"o":5.75,"t":"2026-10-20T20:15:00Z","v":1092,"vw":5.756191},{"c":5.9,"h":5.9,"l":5.74,"n":2,"o":5.74,"t":"2026-10-20T20:30:00Z","v":1033,"vw":5.770978},{"c":5.8877,"h":5.8877,"l":5.8877,"n":1,"o":5.8877,"t":"2026-10-20T21:30:00Z","v":700,"vw":5.8877},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-20T23:45:00Z","v":864,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-10-21T08:00:00Z","v":168,"vw":5.83},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-21T09:00:00Z","v":178,"vw":5.87},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T11:00:00Z","v":421,"vw":5.85},{"c":5.96,"h":5.96,"l":5.945,"n":2,"o":5.945,"t":"2026-10-21T12:00:00Z","v":300,"vw":5.955},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T12:30:00Z","v":500,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":4,"o":5.95,"t":"2026-10-21T13:15:00Z","v":245,"vw":5.95},{"c":5.81,"h":5.93,"l":5.81,"n":215,"o":5.88,"t":"2026-10-21T13:30:00Z","v":33810,"vw":5.88323},{"c":5.81,"h":5.895,"l":5.78,"n":199,"o":5.8,"t":"2026-10-21T13:45:00Z","v":37578,"vw":5.847712},{"c":5.835,"h":5.89,"l":5.78,"n":204,"o":5.81,"t":"2026-10-21T14:00:00Z","v":28618,"vw":5.847007},{"c":5.83,"h":5.8994,"l":5.82,"n":141,"o":5.87,"t":"2026-10-21T14:15:00Z","v":11878,"vw":5.863387},{"c":5.925,"h":5.925,"l":5.85,"n":197,"o":5.85,"t":"2026-10-21T14:30:00Z","v":23283,"vw":5.896879},{"c":6.04,"h":6.055,"l":5.945,"n":326,"o":5.95,"t":"2026-10-21T14:45:00Z","v":28768,"vw":6.008282},{"c":6.145,"h":6.1599,"l":6.015,"n":334,"o":6.04,"t":"2026-10-21T15:00:00Z","v":38109,"vw":6.079582},{"c":6.1,"h":6.17,"l":6.06,"n":434,"o":6.1518,"t":"2026-10-21T15:15:00Z","v":50711,"vw":6.094983},{"c":6.0937,"h":6.115,"l":6.08,"n":170,"o":6.08,"t":"2026-10-21T15:30:00Z","v":7121,"vw":6.100089},{"c":6.11,"h":6.12,"l":6.08,"n":263,"o":6.1,"t":"2026-10-21T15:45:00Z","v":22497,"vw":6.103318},{"c":6.105,"h":6.125,"l":6.09,"n":293,"o":6.11,"t":"2026-10-21T16:00:00Z","v":16178,"vw":6.105155},{"c":6.145,"h":6.15,"l":6.09,"n":183,"o":6.09,"t":"2026-10-21T16:15:00Z","v":8783,"vw":6.123041},{"c":6.19,"h":6.215,"l":6.11,"n":429,"o":6.13,"t":"2026-10-21T16:30:00Z","v":26105,"vw":6.17716},{"c":6.16,"h":6.2,"l":6.16,"n":233,"o":6.19,"t":"2026-10-21T16:45:00Z","v":7853,"vw":6.184794},{"c":6.13,"h":6.17,"l":6.13,"n":213,"o":6.15,"t":"2026-10-21T17:00:00Z","v":12169,"vw":6.149638},{"c":6.15,"h":6.2,"l":6.14,"n":239,"o":6.14,"t":"2026-10-21T17:15:00Z","v":17382,"vw":6.170198},{"c":6.155,"h":6.16,"l":6.14,"n":209,"o":6.15,"t":"2026-10-21T17:30:00Z","v":9310,"vw":6.148281},{"c":6.14,"h":6.17,"l":6.14,"n":276,"o":6.15,"t":"2026-10-21T17:45:00Z","v":14715,"vw":6.151279},{"c":6.13,"h":6.145,"l":6.1,"n":303,"o":6.13,"t":"2026-10-21T18:00:00Z","v":21827,"vw":6.128419},{"c":6.14,"h":6.15,"l":6.12,"n":159,"o":6.13,"t":"2026-10-21T18:15:00Z","v":10587,"vw":6.134757},{"c":6.185,"h":6.2,"l":6.14,"n":270,"o":6.14,"t":"2026-10-21T18:30:00Z","v":23980,"vw":6.162524},{"c":6.12,"h":6.185,"l":6.12,"n":245,"o":6.185,"t":"2026-10-21T18:45:00Z","v":18353,"vw":6.151004},{"c":6.085,"h":6.125,"l":6.07,"n":399,"o":6.1,"t":"2026-10-21T19:00:00Z","v":30740,"vw":6.100194},{"c":6.09,"h":6.11,"l":6.05,"n":295,"o":6.1,"t":"2026-10-21T19:15:00Z","v":19785,"vw":6.077748},{"c":6.04,"h":6.09,"l":6.03,"n":691,"o":6.09,"t":"2026-10-21T19:30:00Z","v":44396,"vw":6.064156},{"c":6.06,"h":6.06,"l":5.995,"n":2123,"o":6.04,"t":"2026-10-21T19:45:00Z","v":218598,"vw":6.025643},{"c":6.08,"h":6.08,"l":6.08,"n":10,"o":6.08,"t":"2026-10-21T20:00:00Z","v":89666,"vw":6.08},{"c":6.0501,"h":6.0501,"l":6.05,"n":2,"o":6.05,"t":"2026-10-21T20:15:00Z","v":283,"vw":6.050047},{"c":6.08,"h":6.13,"l":6.08,"n":2,"o":6.13,"t":"2026-10-21T20:30:00Z","v":698,"vw":6.087163},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-10-21T20:45:00Z","v":205,"vw":6.03},{"c":6.1387,"h":6.1387,"l":6.085,"n":6,"o":6.085,"t":"2026-10-21T22:15:00Z","v":4751,"vw":6.136373},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-21T23:15:00Z","v":100,"vw":6.02},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-22T08:00:00Z","v":215,"vw":5.8},{"c":5.85,"h":5.875,"l":5.85,"n":4,"o":5.875,"t":"2026-10-22T09:00:00Z","v":2835,"vw":5.851607},{"c":5.8518,"h":5.8518,"l":5.8518,"n":1,"o":5.8518,"t":"2026-10-22T09:15:00Z","v":135,"vw":5.8518},{"c":5.8697,"h":5.8697,"l":5.8697,"n":1,"o":5.8697,"t":"2026-10-22T10:15:00Z","v":137,"vw":5.8697},{"c":5.87,"h":5.87,"l":5.86,"n":3,"o":5.86,"t":"2026-10-22T11:00:00Z","v":1127,"vw":5.868993},{"c":5.8502,"h":5.8502,"l":5.8502,"n":1,"o":5.8502,"t":"2026-10-22T11:30:00Z","v":5000,"vw":5.8502},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-22T11:45:00Z","v":270,"vw":5.85},{"c":5.8697,"h":5.8697,"l":5.8697,"n":1,"o":5.8697,"t":"2026-10-22T12:00:00Z","v":100,"vw":5.8697},{"c":5.85,"h":5.85,"l":5.84,"n":4,"o":5.84,"t":"2026-10-22T12:15:00Z","v":1402,"vw":5.84786},{"c":5.83,"h":5.85,"l":5.83,"n":3,"o":5.85,"t":"2026-10-22T12:45:00Z","v":3596,"vw":5.848888},{"c":5.82,"h":5.86,"l":5.82,"n":37,"o":5.86,"t":"2026-10-22T13:15:00Z","v":2801,"vw":5.8368},{"c":5.865,"h":5.96,"l":5.72,"n":465,"o":5.81,"t":"2026-10-22T13:30:00Z","v":111245,"vw":5.832809},{"c":6.04,"h":6.1,"l":5.865,"n":438,"o":5.865,"t":"2026-10-22T13:45:00Z","v":39131,"vw":6.020186},{"c":5.97,"h":6.065,"l":5.97,"n":321,"o":6.04,"t":"2026-10-22T14:00:00Z","v":27052,"vw":6.022314},{"c":5.895,"h":6,"l":5.87,"n":296,"o":5.9893,"t":"2026-10-22T14:15:00Z","v":14290,"vw":5.955106},{"c":5.97,"h":5.97,"l":5.85,"n":473,"o":5.89,"t":"2026-10-22T14:30:00Z","v":157722,"vw":5.901848},{"c":5.84,"h":5.95,"l":5.83,"n":310,"o":5.95,"t":"2026-10-22T14:45:00Z","v":19593,"vw":5.871348},{"c":5.785,"h":5.84,"l":5.75,"n":394,"o":5.84,"t":"2026-10-22T15:00:00Z","v":18395,"vw":5.793858},{"c":5.85,"h":5.87,"l":5.79,"n":314,"o":5.79,"t":"2026-10-22T15:15:00Z","v":16455,"vw":5.842414},{"c":5.835,"h":5.89,"l":5.82,"n":440,"o":5.84,"t":"2026-10-22T15:30:00Z","v":42654,"vw":5.843708},{"c":5.87,"h":5.9,"l":5.835,"n":303,"o":5.835,"t":"2026-10-22T15:45:00Z","v":16326,"vw":5.869519},{"c":5.84,"h":5.88,"l":5.83,"n":238,"o":5.88,"t":"2026-10-22T16:00:00Z","v":14229,"vw":5.845464},{"c":5.85,"h":5.87,"l":5.84,"n":203,"o":5.845,"t":"2026-10-22T16:15:00Z","v":11612,"vw":5.851432},{"c":5.8,"h":5.855,"l":5.8,"n":272,"o":5.855,"t":"2026-10-22T16:30:00Z","v":15728,"vw":5.835153},{"c":5.815,"h":5.815,"l":5.7621,"n":353,"o":5.815,"t":"2026-10-22T16:45:00Z","v":32009,"vw":5.798439},{"c":5.765,"h":5.8098,"l":5.76,"n":299,"o":5.8,"t":"2026-10-22T17:00:00Z","v":16004,"vw":5.783916},{"c":5.77,"h":5.8,"l":5.75,"n":315,"o":5.77,"t":"2026-10-22T17:15:00Z","v":21658,"vw":5.767013},{"c":5.78,"h":5.785,"l":5.76,"n":223,"o":5.76,"t":"2026-10-22T17:30:00Z","v":11365,"vw":5.771332},{"c":5.78,"h":5.79,"l":5.76,"n":277,"o":5.79,"t":"2026-10-22T17:45:00Z","v":14220,"vw":5.778582},{"c":5.755,"h":5.77,"l":5.74,"n":312,"o":5.77,"t":"2026-10-22T18:00:00Z","v":18309,"vw":5.754331},{"c":5.795,"h":5.83,"l":5.75,"n":405,"o":5.755,"t":"2026-10-22T18:15:00Z","v":33740,"vw":5.779626},{"c":5.81,"h":5.81,"l":5.78,"n":364,"o":5.795,"t":"2026-10-22T18:30:00Z","v":33346,"vw":5.797749},{"c":5.79,"h":5.82,"l":5.79,"n":273,"o":5.81,"t":"2026-10-22T18:45:00Z","v":21902,"vw":5.80084},{"c":5.835,"h":5.835,"l":5.78,"n":387,"o":5.79,"t":"2026-10-22T19:00:00Z","v":23096,"vw":5.80507},{"c":5.85,"h":5.86,"l":5.82,"n":469,"o":5.82,"t":"2026-10-22T19:15:00Z","v":27182,"vw":5.842519},{"c":5.785,"h":5.85,"l":5.78,"n":567,"o":5.85,"t":"2026-10-22T19:30:00Z","v":38618,"vw":5.820874},{"c":5.82,"h":5.85,"l":5.7501,"n":1310,"o":5.78,"t":"2026-10-22T19:45:00Z","v":129645,"vw":5.805675},{"c":5.82,"h":5.82,"l":5.82,"n":12,"o":5.82,"t":"2026-10-22T20:00:00Z","v":86828,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-22T20:30:00Z","v":101,"vw":5.82},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-22T20:45:00Z","v":300,"vw":5.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35207357323052685,"strike":14.344959235157908,"iv":2.621763519638527,"gamma":0.06705096610877775,"theta":-0.021074696546433735,"vega":0.00456226173773649,"rho":0.0006327747961675979,"breakevenPct":152.52633691389065},{"delta":0.25,"premium":0.4167317247465317,"strike":12.082682752534684,"iv":2.362653268553387,"gamma":0.08079556252073038,"theta":-0.020091677811777748,"vega":0.004849480977669724,"rho":0.0008092316345651259,"breakevenPct":114.76657177459131},{"delta":0.3,"premium":0.48731855704207366,"strike":11.376814429579264,"iv":2.2312845951874922,"gamma":0.09147968026831554,"theta":-0.019075963459398063,"vega":0.004874447992053845,"rho":0.0009809389798688447,"breakevenPct":103.85108224435285},{"delta":0.35,"premium":0.5579053893376156,"strike":10.670946106623845,"iv":2.0999159218215975,"gamma":0.10216379801590073,"theta":-0.01806024910701838,"vega":0.004899415006437966,"rho":0.0011526463251725634,"breakevenPct":92.9355927141144},{"delta":0.4,"premium":0.6284922216331577,"strike":9.965077783668423,"iv":1.9685472484557027,"gamma":0.1128479157634859,"theta":-0.017044534754638695,"vega":0.0049243820208220886,"rho":0.0013243536704762825,"breakevenPct":82.02010318387595},{"delta":0.45,"premium":0.6990790539286996,"strike":9.259209460713004,"iv":1.8371785750898082,"gamma":0.12353203351107107,"theta":-0.01602882040225901,"vega":0.00494934903520621,"rho":0.001496061015780001,"breakevenPct":71.1046136536375},{"delta":0.5,"premium":0.7696658862242416,"strike":8.553341137757585,"iv":1.7058099017239137,"gamma":0.13421615125865624,"theta":-0.015013106049879328,"vega":0.004974316049590332,"rho":0.0016677683610837198,"breakevenPct":60.189124123399054},{"delta":0.55,"premium":0.8402527185197837,"strike":7.847472814802163,"iv":1.574441228358019,"gamma":0.14490026900624142,"theta":-0.013997391697499643,"vega":0.0049992830639744535,"rho":0.0018394757063874387,"breakevenPct":49.273634593160594},{"delta":0.6,"premium":0.9108395508153255,"strike":7.141604491846745,"iv":1.4430725549921246,"gamma":0.15558438675382658,"theta":-0.012981677345119963,"vega":0.005024250078358575,"rho":0.002011183051691157,"breakevenPct":38.35814506292216},{"delta":0.65,"premium":0.9814263831108676,"strike":6.435736168891324,"iv":1.3117038816262296,"gamma":0.16626850450141176,"theta":-0.011965962992740277,"vega":0.005049217092742697,"rho":0.002182890396994876,"breakevenPct":27.442655532683702},{"delta":0.7,"premium":1.0520132154064095,"strike":5.729867845935905,"iv":1.1803352082603351,"gamma":0.17695262224899694,"theta":-0.010950248640360595,"vega":0.0050741841071268185,"rho":0.0023545977422985945,"breakevenPct":16.527166002445256},{"delta":0.75,"premium":1.1226000477019515,"strike":5.0239995229804855,"iv":1.0489665348944406,"gamma":0.1876367399965821,"theta":-0.009934534287980912,"vega":0.00509915112151094,"rho":0.0025263050876023134,"breakevenPct":5.61167647220681},{"delta":0.8,"premium":1.6545347101313093,"strike":4.418093725130429,"iv":1.2878831434534246,"gamma":0.150219077065033,"theta":-0.008870154823960403,"vega":0.0042453034381901966,"rho":0.0023423442311411398,"breakevenPct":4.340694763947396},{"delta":0.85,"premium":2.202707287906991,"strike":3.815706277025285,"iv":1.539832567318253,"gamma":0.1111083907969513,"theta":-0.007804062509219619,"vega":0.0033605243886976467,"rho":0.002145865032174784,"breakevenPct":3.4091677823415036},{"delta":0.9,"premium":2.7508798656826734,"strike":3.213318828920139,"iv":1.7917819911830817,"gamma":0.0719977045288695,"theta":-0.0067379701944788335,"vega":0.002475745339205095,"rho":0.0019493858332084275,"breakevenPct":2.4776408007356094}],"put":[{"delta":0.25,"premium":0.2821548523952625,"strike":5.126392080608096,"iv":0.8686005833480643,"gamma":0.2121742973307407,"theta":-0.007210111366448647,"vega":0.004794944316775676,"rho":-0.0013951137651195395,"breakevenPct":16.76568336404067},{"delta":0.3,"premium":0.4257822167226445,"strike":5.347357256496376,"iv":0.8782169878027223,"gamma":0.20968181014672088,"theta":-0.00722778858051971,"vega":0.004786105709740145,"rho":-0.0017348932775550496,"breakevenPct":15.43685498670565},{"delta":0.35,"premium":0.5694095810500265,"strike":5.568322432384656,"iv":0.8878333922573802,"gamma":0.2071893229627011,"theta":-0.007245465794590772,"vega":0.004777267102704614,"rho":-0.00207467278999056,"breakevenPct":14.108026609370633},{"delta":0.4,"premium":0.7130369453774086,"strike":5.789287608272936,"iv":0.8974497967120382,"gamma":0.20469683577868128,"theta":-0.007263143008661835,"vega":0.004768428495669082,"rho":-0.0024144523024260704,"breakevenPct":12.779198232035615},{"delta":0.45,"premium":0.8566643097047906,"strike":6.010252784161216,"iv":0.9070662011666961,"gamma":0.2022043485946615,"theta":-0.007280820222732898,"vega":0.004759589888633551,"rho":-0.002754231814861581,"breakevenPct":11.450369854700599},{"delta":0.5,"premium":1.0002916740321726,"strike":6.231217960049496,"iv":0.9166826056213541,"gamma":0.1997118614106417,"theta":-0.0072984974368039595,"vega":0.00475075128159802,"rho":-0.003094011327297091,"breakevenPct":10.121541477365582},{"delta":0.55,"premium":1.1439190383595548,"strike":6.452183135937776,"iv":0.926299010076012,"gamma":0.1972193742266219,"theta":-0.007316174650875022,"vega":0.004741912674562489,"rho":-0.003433790839732602,"breakevenPct":8.792713100030564},{"delta":0.6,"premium":1.2875464026869365,"strike":6.673148311826056,"iv":0.93591541453067,"gamma":0.1947268870426021,"theta":-0.007333851864946085,"vega":0.004733074067526957,"rho":-0.003773570352168112,"breakevenPct":7.463884722695548},{"delta":0.65,"premium":1.4311737670143188,"strike":6.894113487714336,"iv":0.9455318189853279,"gamma":0.1922343998585823,"theta":-0.007351529079017147,"vega":0.0047242354604914265,"rho":-0.004113349864603622,"breakevenPct":6.13505634536053},{"delta":0.7,"premium":1.5748011313417005,"strike":7.115078663602616,"iv":0.9551482234399858,"gamma":0.1897419126745625,"theta":-0.00736920629308821,"vega":0.0047153968534558955,"rho":-0.004453129377039133,"breakevenPct":4.8062279680255156},{"delta":0.75,"premium":1.7184284956690827,"strike":7.3360438394908964,"iv":0.9647646278946438,"gamma":0.1872494254905427,"theta":-0.007386883507159272,"vega":0.004706558246420365,"rho":-0.0047929088894746435,"breakevenPct":3.4773995906904958},{"delta":0.8,"premium":2.300150021741596,"strike":7.979949516910702,"iv":1.0760285233773097,"gamma":0.16758177492855175,"theta":-0.00765114097332035,"vega":0.0045136836899835175,"rho":-0.005480100802074023,"breakevenPct":2.4089433819741157},{"delta":0.85,"premium":4.141816772678007,"strike":9.840218962301016,"iv":1.4796274511963388,"gamma":0.0985188870547215,"theta":-0.008624555598593023,"vega":0.0037915274496095577,"rho":-0.0071664400050671625,"breakevenPct":2.0893094566493264},{"delta":0.9,"premium":7.014491118190799,"strike":12.764491118190799,"iv":1.8116789822289239,"gamma":0.05958230506708569,"theta":-0.0075287986222205006,"vega":0.0028622055670871854,"rho":-0.009655476650036661,"breakevenPct":1.2027491408934756}]},"raw":{"call":[{"delta":0.2,"premium":0.35207357323052685,"strike":14.344959235157908,"iv":2.621763519638527,"gamma":0.06705096610877775,"theta":-0.021074696546433735,"vega":0.00456226173773649,"rho":0.0006327747961675979,"breakevenPct":152.52633691389065},{"delta":0.25,"premium":0.4167317247465317,"strike":12.082682752534684,"iv":2.362653268553387,"gamma":0.08079556252073038,"theta":-0.020091677811777748,"vega":0.004849480977669724,"rho":0.0008092316345651259,"breakevenPct":114.76657177459131},{"delta":0.3,"premium":0.48731855704207366,"strike":11.376814429579264,"iv":2.2312845951874922,"gamma":0.09147968026831554,"theta":-0.019075963459398063,"vega":0.004874447992053845,"rho":0.0009809389798688447,"breakevenPct":103.85108224435285},{"delta":0.35,"premium":0.5579053893376156,"strike":10.670946106623845,"iv":2.0999159218215975,"gamma":0.10216379801590073,"theta":-0.01806024910701838,"vega":0.004899415006437966,"rho":0.0011526463251725634,"breakevenPct":92.9355927141144},{"delta":0.4,"premium":0.6284922216331577,"strike":9.965077783668423,"iv":1.9685472484557027,"gamma":0.1128479157634859,"theta":-0.017044534754638695,"vega":0.0049243820208220886,"rho":0.0013243536704762825,"breakevenPct":82.02010318387595},{"delta":0.45,"premium":0.6990790539286996,"strike":9.259209460713004,"iv":1.8371785750898082,"gamma":0.12353203351107107,"theta":-0.01602882040225901,"vega":0.00494934903520621,"rho":0.001496061015780001,"breakevenPct":71.1046136536375},{"delta":0.5,"premium":0.7696658862242416,"strike":8.553341137757585,"iv":1.7058099017239137,"gamma":0.13421615125865624,"theta":-0.015013106049879328,"vega":0.004974316049590332,"rho":0.0016677683610837198,"breakevenPct":60.189124123399054},{"delta":0.55,"premium":0.8402527185197837,"strike":7.847472814802163,"iv":1.574441228358019,"gamma":0.14490026900624142,"theta":-0.013997391697499643,"vega":0.0049992830639744535,"rho":0.0018394757063874387,"breakevenPct":49.273634593160594},{"delta":0.6,"premium":0.9108395508153255,"strike":7.141604491846745,"iv":1.4430725549921246,"gamma":0.15558438675382658,"theta":-0.012981677345119963,"vega":0.005024250078358575,"rho":0.002011183051691157,"breakevenPct":38.35814506292216},{"delta":0.65,"premium":0.9814263831108676,"strike":6.435736168891324,"iv":1.3117038816262296,"gamma":0.16626850450141176,"theta":-0.011965962992740277,"vega":0.005049217092742697,"rho":0.002182890396994876,"breakevenPct":27.442655532683702},{"delta":0.7,"premium":1.0520132154064095,"strike":5.729867845935905,"iv":1.1803352082603351,"gamma":0.17695262224899694,"theta":-0.010950248640360595,"vega":0.0050741841071268185,"rho":0.0023545977422985945,"breakevenPct":16.527166002445256},{"delta":0.75,"premium":1.1226000477019515,"strike":5.0239995229804855,"iv":1.0489665348944406,"gamma":0.1876367399965821,"theta":-0.009934534287980912,"vega":0.00509915112151094,"rho":0.0025263050876023134,"breakevenPct":5.61167647220681},{"delta":0.8,"premium":1.6545347101313093,"strike":4.418093725130429,"iv":1.2878831434534246,"gamma":0.150219077065033,"theta":-0.008870154823960403,"vega":0.0042453034381901966,"rho":0.0023423442311411398,"breakevenPct":4.340694763947396},{"delta":0.85,"premium":2.202707287906991,"strike":3.815706277025285,"iv":1.539832567318253,"gamma":0.1111083907969513,"theta":-0.007804062509219619,"vega":0.0033605243886976467,"rho":0.002145865032174784,"breakevenPct":3.4091677823415036},{"delta":0.9,"premium":2.7508798656826734,"strike":3.213318828920139,"iv":1.7917819911830817,"gamma":0.0719977045288695,"theta":-0.0067379701944788335,"vega":0.002475745339205095,"rho":0.0019493858332084275,"breakevenPct":2.4776408007356094}],"put":[{"delta":0.25,"premium":0.2821548523952625,"strike":5.126392080608096,"iv":0.8686005833480643,"gamma":0.2121742973307407,"theta":-0.007210111366448647,"vega":0.004794944316775676,"rho":-0.0013951137651195395,"breakevenPct":16.76568336404067},{"delta":0.3,"premium":0.4257822167226445,"strike":5.347357256496376,"iv":0.8782169878027223,"gamma":0.20968181014672088,"theta":-0.00722778858051971,"vega":0.004786105709740145,"rho":-0.0017348932775550496,"breakevenPct":15.43685498670565},{"delta":0.35,"premium":0.5694095810500265,"strike":5.568322432384656,"iv":0.8878333922573802,"gamma":0.2071893229627011,"theta":-0.007245465794590772,"vega":0.004777267102704614,"rho":-0.00207467278999056,"breakevenPct":14.108026609370633},{"delta":0.4,"premium":0.7130369453774086,"strike":5.789287608272936,"iv":0.8974497967120382,"gamma":0.20469683577868128,"theta":-0.007263143008661835,"vega":0.004768428495669082,"rho":-0.0024144523024260704,"breakevenPct":12.779198232035615},{"delta":0.45,"premium":0.8566643097047906,"strike":6.010252784161216,"iv":0.9070662011666961,"gamma":0.2022043485946615,"theta":-0.007280820222732898,"vega":0.004759589888633551,"rho":-0.002754231814861581,"breakevenPct":11.450369854700599},{"delta":0.5,"premium":1.0002916740321726,"strike":6.231217960049496,"iv":0.9166826056213541,"gamma":0.1997118614106417,"theta":-0.0072984974368039595,"vega":0.00475075128159802,"rho":-0.003094011327297091,"breakevenPct":10.121541477365582},{"delta":0.55,"premium":1.1439190383595548,"strike":6.452183135937776,"iv":0.926299010076012,"gamma":0.1972193742266219,"theta":-0.007316174650875022,"vega":0.004741912674562489,"rho":-0.003433790839732602,"breakevenPct":8.792713100030564},{"delta":0.6,"premium":1.2875464026869365,"strike":6.673148311826056,"iv":0.93591541453067,"gamma":0.1947268870426021,"theta":-0.007333851864946085,"vega":0.004733074067526957,"rho":-0.003773570352168112,"breakevenPct":7.463884722695548},{"delta":0.65,"premium":1.4311737670143188,"strike":6.894113487714336,"iv":0.9455318189853279,"gamma":0.1922343998585823,"theta":-0.007351529079017147,"vega":0.0047242354604914265,"rho":-0.004113349864603622,"breakevenPct":6.13505634536053},{"delta":0.7,"premium":1.5748011313417005,"strike":7.115078663602616,"iv":0.9551482234399858,"gamma":0.1897419126745625,"theta":-0.00736920629308821,"vega":0.0047153968534558955,"rho":-0.004453129377039133,"breakevenPct":4.8062279680255156},{"delta":0.75,"premium":1.7184284956690827,"strike":7.3360438394908964,"iv":0.9647646278946438,"gamma":0.1872494254905427,"theta":-0.007386883507159272,"vega":0.004706558246420365,"rho":-0.0047929088894746435,"breakevenPct":3.4773995906904958},{"delta":0.8,"premium":2.300150021741596,"strike":7.979949516910702,"iv":1.0760285233773097,"gamma":0.16758177492855175,"theta":-0.00765114097332035,"vega":0.0045136836899835175,"rho":-0.005480100802074023,"breakevenPct":2.4089433819741157},{"delta":0.85,"premium":4.141816772678007,"strike":9.840218962301016,"iv":1.4796274511963388,"gamma":0.0985188870547215,"theta":-0.008624555598593023,"vega":0.0037915274496095577,"rho":-0.0071664400050671625,"breakevenPct":2.0893094566493264},{"delta":0.9,"premium":7.014491118190799,"strike":12.764491118190799,"iv":1.8116789822289239,"gamma":0.05958230506708569,"theta":-0.0075287986222205006,"vega":0.0028622055670871854,"rho":-0.009655476650036661,"breakevenPct":1.2027491408934756}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}