{"symbol":"CBRX","url":"https://intraalpha.com/companies/CBRX","capturedAt":"2026-10-23T06:53:51.401Z","state":"ready","quote":{"symbol":"CBRX","last_price":2.81,"prev_close":3.37,"regular_close":2.81,"change":-0.56,"change_pct":-16.6172,"regular_change":-0.56,"regular_change_pct":-16.6172,"extended_change":0,"extended_change_pct":0,"bid":2.74,"ask":2.86,"bid_size":500,"ask_size":200,"volume":1799175,"vwap":2.895816,"open":3.09,"high":3.12,"low":2.775,"close":2.81,"trade_count":2749,"last_trade_at":"2026-10-23T00:00:01.500743071Z","last_quote_at":"2026-10-23T00:00:00.142865738Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11332301.65,"shares_outstanding":4010000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T06:53:50.919783+00:00"},"optionObservedAt":"2026-10-22T19:52:55.377Z","bars":[{"c":4.9,"h":4.96,"l":4.88,"n":13,"o":4.94,"t":"2026-10-16T08:00:00Z","v":2565,"vw":4.922538},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T08:15:00Z","v":1000,"vw":4.8},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T08:25:00Z","v":250,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-16T09:30:00Z","v":700,"vw":4.84},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-16T10:35:00Z","v":200,"vw":4.78},{"c":4.7203,"h":4.7203,"l":4.7203,"n":2,"o":4.7203,"t":"2026-10-16T11:25:00Z","v":1876,"vw":4.7203},{"c":4.71,"h":4.71,"l":4.71,"n":5,"o":4.71,"t":"2026-10-16T11:30:00Z","v":782,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T11:35:00Z","v":260,"vw":4.71},{"c":4.69,"h":4.7,"l":4.68,"n":6,"o":4.7,"t":"2026-10-16T11:40:00Z","v":916,"vw":4.687865},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-16T11:45:00Z","v":2000,"vw":4.72},{"c":4.71,"h":4.72,"l":4.71,"n":7,"o":4.71,"t":"2026-10-16T11:55:00Z","v":3130,"vw":4.712217},{"c":4.7399,"h":4.7399,"l":4.721,"n":5,"o":4.721,"t":"2026-10-16T12:05:00Z","v":700,"vw":4.7237},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-10-16T12:20:00Z","v":2250,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T12:25:00Z","v":150,"vw":4.75},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T12:40:00Z","v":101,"vw":4.72},{"c":4.68,"h":4.7,"l":4.68,"n":14,"o":4.68,"t":"2026-10-16T12:45:00Z","v":1034,"vw":4.684202},{"c":4.65,"h":4.65,"l":4.65,"n":19,"o":4.65,"t":"2026-10-16T12:50:00Z","v":3858,"vw":4.65},{"c":4.65,"h":4.65,"l":4.63,"n":12,"o":4.63,"t":"2026-10-16T12:55:00Z","v":23088,"vw":4.635989},{"c":4.65,"h":4.65,"l":4.64,"n":7,"o":4.64,"t":"2026-10-16T13:00:00Z","v":4813,"vw":4.646109},{"c":4.7,"h":4.7,"l":4.6838,"n":3,"o":4.6838,"t":"2026-10-16T13:10:00Z","v":1500,"vw":4.69892},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-10-16T13:20:00Z","v":250,"vw":4.69},{"c":4.64,"h":4.68,"l":4.64,"n":7,"o":4.6624,"t":"2026-10-16T13:25:00Z","v":1223,"vw":4.665367},{"c":4.53,"h":4.65,"l":4.471,"n":96,"o":4.65,"t":"2026-10-16T13:30:00Z","v":42419,"vw":4.532073},{"c":4.62,"h":4.62,"l":4.54,"n":49,"o":4.59,"t":"2026-10-16T13:35:00Z","v":15864,"vw":4.584962},{"c":4.575,"h":4.5945,"l":4.53,"n":24,"o":4.5945,"t":"2026-10-16T13:40:00Z","v":17350,"vw":4.569128},{"c":4.5721,"h":4.625,"l":4.5301,"n":9,"o":4.6,"t":"2026-10-16T13:45:00Z","v":4155,"vw":4.575299},{"c":4.5636,"h":4.57,"l":4.44,"n":50,"o":4.57,"t":"2026-10-16T13:50:00Z","v":29502,"vw":4.536779},{"c":4.52,"h":4.55,"l":4.495,"n":41,"o":4.5452,"t":"2026-10-16T13:55:00Z","v":20737,"vw":4.514651},{"c":4.52,"h":4.565,"l":4.52,"n":15,"o":4.53,"t":"2026-10-16T14:00:00Z","v":3095,"vw":4.533759},{"c":4.49,"h":4.53,"l":4.49,"n":38,"o":4.51,"t":"2026-10-16T14:05:00Z","v":13551,"vw":4.510852},{"c":4.5,"h":4.5,"l":4.42,"n":58,"o":4.4558,"t":"2026-10-16T14:10:00Z","v":11208,"vw":4.462593},{"c":4.46,"h":4.51,"l":4.45,"n":33,"o":4.51,"t":"2026-10-16T14:15:00Z","v":13168,"vw":4.468697},{"c":4.44,"h":4.47,"l":4.43,"n":17,"o":4.452,"t":"2026-10-16T14:20:00Z","v":3766,"vw":4.461838},{"c":4.44,"h":4.4428,"l":4.425,"n":19,"o":4.44,"t":"2026-10-16T14:25:00Z","v":40040,"vw":4.426185},{"c":4.441,"h":4.45,"l":4.41,"n":45,"o":4.42,"t":"2026-10-16T14:30:00Z","v":10802,"vw":4.432654},{"c":4.48,"h":4.485,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T14:35:00Z","v":5598,"vw":4.482694},{"c":4.4552,"h":4.48,"l":4.4401,"n":20,"o":4.48,"t":"2026-10-16T14:40:00Z","v":11127,"vw":4.456752},{"c":4.42,"h":4.435,"l":4.42,"n":31,"o":4.43,"t":"2026-10-16T14:45:00Z","v":11617,"vw":4.428434},{"c":4.32,"h":4.4399,"l":4.32,"n":78,"o":4.4399,"t":"2026-10-16T14:50:00Z","v":27887,"vw":4.369133},{"c":4.365,"h":4.3747,"l":4.3,"n":50,"o":4.32,"t":"2026-10-16T14:55:00Z","v":13392,"vw":4.321593},{"c":4.3,"h":4.35,"l":4.295,"n":30,"o":4.35,"t":"2026-10-16T15:00:00Z","v":24978,"vw":4.315288},{"c":4.19,"h":4.3,"l":4.19,"n":73,"o":4.3,"t":"2026-10-16T15:05:00Z","v":61331,"vw":4.280165},{"c":4.24,"h":4.24,"l":4.14,"n":43,"o":4.185,"t":"2026-10-16T15:10:00Z","v":23214,"vw":4.182042},{"c":4.25,"h":4.2728,"l":4.245,"n":36,"o":4.245,"t":"2026-10-16T15:15:00Z","v":4254,"vw":4.252092},{"c":4.19,"h":4.245,"l":4.19,"n":29,"o":4.245,"t":"2026-10-16T15:20:00Z","v":13342,"vw":4.228134},{"c":4.19,"h":4.2,"l":4.19,"n":33,"o":4.1901,"t":"2026-10-16T15:25:00Z","v":13026,"vw":4.196745},{"c":4.2,"h":4.215,"l":4.2,"n":21,"o":4.21,"t":"2026-10-16T15:30:00Z","v":8419,"vw":4.20705},{"c":4.25,"h":4.25,"l":4.195,"n":36,"o":4.1999,"t":"2026-10-16T15:35:00Z","v":8268,"vw":4.211378},{"c":4.2363,"h":4.26,"l":4.225,"n":21,"o":4.26,"t":"2026-10-16T15:40:00Z","v":4655,"vw":4.240984},{"c":4.26,"h":4.2628,"l":4.22,"n":17,"o":4.2201,"t":"2026-10-16T15:45:00Z","v":4941,"vw":4.243075},{"c":4.2095,"h":4.23,"l":4.2095,"n":15,"o":4.22,"t":"2026-10-16T15:50:00Z","v":4958,"vw":4.219928},{"c":4.2375,"h":4.24,"l":4.205,"n":60,"o":4.205,"t":"2026-10-16T15:55:00Z","v":28076,"vw":4.221177},{"c":4.19,"h":4.22,"l":4.19,"n":11,"o":4.22,"t":"2026-10-16T16:00:00Z","v":2246,"vw":4.211962},{"c":4.15,"h":4.19,"l":4.14,"n":31,"o":4.19,"t":"2026-10-16T16:05:00Z","v":6471,"vw":4.153741},{"c":4.1699,"h":4.1699,"l":4.155,"n":20,"o":4.16,"t":"2026-10-16T16:10:00Z","v":5229,"vw":4.164843},{"c":4.17,"h":4.2,"l":4.17,"n":18,"o":4.2,"t":"2026-10-16T16:15:00Z","v":2676,"vw":4.183495},{"c":4.1968,"h":4.1968,"l":4.17,"n":11,"o":4.17,"t":"2026-10-16T16:20:00Z","v":2981,"vw":4.179931},{"c":4.19,"h":4.19,"l":4.18,"n":13,"o":4.19,"t":"2026-10-16T16:25:00Z","v":1808,"vw":4.185737},{"c":4.16,"h":4.175,"l":4.16,"n":9,"o":4.17,"t":"2026-10-16T16:30:00Z","v":4419,"vw":4.171373},{"c":4.17,"h":4.17,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T16:35:00Z","v":2635,"vw":4.164947},{"c":4.18,"h":4.18,"l":4.15,"n":15,"o":4.16,"t":"2026-10-16T16:40:00Z","v":6850,"vw":4.156674},{"c":4.16,"h":4.19,"l":4.16,"n":9,"o":4.19,"t":"2026-10-16T16:45:00Z","v":1730,"vw":4.17384},{"c":4.16,"h":4.17,"l":4.15,"n":21,"o":4.17,"t":"2026-10-16T16:50:00Z","v":4846,"vw":4.158925},{"c":4.15,"h":4.16,"l":4.15,"n":25,"o":4.16,"t":"2026-10-16T16:55:00Z","v":26776,"vw":4.159138},{"c":4.08,"h":4.16,"l":4.08,"n":59,"o":4.16,"t":"2026-10-16T17:00:00Z","v":17030,"vw":4.12974},{"c":4.06,"h":4.065,"l":4.0521,"n":9,"o":4.065,"t":"2026-10-16T17:05:00Z","v":4270,"vw":4.057058},{"c":4.03,"h":4.08,"l":4.03,"n":42,"o":4.0602,"t":"2026-10-16T17:10:00Z","v":18038,"vw":4.046191},{"c":3.99,"h":4.02,"l":3.99,"n":45,"o":4.02,"t":"2026-10-16T17:15:00Z","v":27970,"vw":4.004962},{"c":3.99,"h":4,"l":3.978,"n":37,"o":3.99,"t":"2026-10-16T17:20:00Z","v":36642,"vw":3.991069},{"c":4.0567,"h":4.06,"l":3.9901,"n":36,"o":4,"t":"2026-10-16T17:25:00Z","v":11230,"vw":4.031448},{"c":4.059,"h":4.07,"l":4.04,"n":36,"o":4.05,"t":"2026-10-16T17:30:00Z","v":10093,"vw":4.059262},{"c":4.03,"h":4.07,"l":4.03,"n":9,"o":4.07,"t":"2026-10-16T17:35:00Z","v":1876,"vw":4.067852},{"c":4.0301,"h":4.06,"l":4.015,"n":15,"o":4.015,"t":"2026-10-16T17:40:00Z","v":2596,"vw":4.03561},{"c":4.02,"h":4.04,"l":4.01,"n":18,"o":4.04,"t":"2026-10-16T17:45:00Z","v":15985,"vw":4.020463},{"c":4.02,"h":4.03,"l":4.02,"n":15,"o":4.03,"t":"2026-10-16T17:50:00Z","v":13206,"vw":4.02894},{"c":4,"h":4.01,"l":4,"n":6,"o":4.01,"t":"2026-10-16T17:55:00Z","v":453,"vw":4.0075},{"c":3.9767,"h":4,"l":3.96,"n":58,"o":4,"t":"2026-10-16T18:00:00Z","v":11237,"vw":3.978106},{"c":4.02,"h":4.03,"l":3.9799,"n":52,"o":3.98,"t":"2026-10-16T18:05:00Z","v":26813,"vw":3.999193},{"c":4.035,"h":4.0496,"l":4.01,"n":14,"o":4.025,"t":"2026-10-16T18:10:00Z","v":1323,"vw":4.031747},{"c":4.0001,"h":4.05,"l":4.0001,"n":15,"o":4.04,"t":"2026-10-16T18:15:00Z","v":2608,"vw":4.025413},{"c":4,"h":4,"l":4,"n":22,"o":4,"t":"2026-10-16T18:20:00Z","v":3374,"vw":4},{"c":3.99,"h":3.999,"l":3.99,"n":9,"o":3.99,"t":"2026-10-16T18:25:00Z","v":4871,"vw":3.991878},{"c":3.99,"h":4,"l":3.985,"n":13,"o":4,"t":"2026-10-16T18:30:00Z","v":995,"vw":3.991207},{"c":3.99,"h":4.01,"l":3.9899,"n":8,"o":4.01,"t":"2026-10-16T18:35:00Z","v":1240,"vw":3.994831},{"c":4.0001,"h":4.0001,"l":4,"n":18,"o":4,"t":"2026-10-16T18:40:00Z","v":4137,"vw":4.000007},{"c":3.9437,"h":4,"l":3.9437,"n":25,"o":4,"t":"2026-10-16T18:45:00Z","v":11822,"vw":3.974021},{"c":3.957,"h":3.97,"l":3.941,"n":17,"o":3.941,"t":"2026-10-16T18:50:00Z","v":2555,"vw":3.959388},{"c":3.98,"h":3.98,"l":3.95,"n":6,"o":3.95,"t":"2026-10-16T18:55:00Z","v":2047,"vw":3.952979},{"c":3.93,"h":3.99,"l":3.93,"n":23,"o":3.9847,"t":"2026-10-16T19:00:00Z","v":6519,"vw":3.948876},{"c":3.91,"h":3.9433,"l":3.9,"n":56,"o":3.9433,"t":"2026-10-16T19:05:00Z","v":12157,"vw":3.912602},{"c":3.99,"h":3.99,"l":3.95,"n":32,"o":3.95,"t":"2026-10-16T19:10:00Z","v":4769,"vw":3.986286},{"c":3.955,"h":4.01,"l":3.955,"n":66,"o":4,"t":"2026-10-16T19:15:00Z","v":112591,"vw":4.000173},{"c":3.97,"h":3.98,"l":3.97,"n":24,"o":3.98,"t":"2026-10-16T19:20:00Z","v":1562,"vw":3.974272},{"c":3.965,"h":3.98,"l":3.96,"n":21,"o":3.97,"t":"2026-10-16T19:25:00Z","v":4515,"vw":3.973778},{"c":3.91,"h":3.9899,"l":3.91,"n":24,"o":3.9899,"t":"2026-10-16T19:30:00Z","v":6875,"vw":3.948617},{"c":3.88,"h":3.93,"l":3.88,"n":27,"o":3.93,"t":"2026-10-16T19:35:00Z","v":6587,"vw":3.899737},{"c":3.86,"h":3.895,"l":3.855,"n":31,"o":3.8899,"t":"2026-10-16T19:40:00Z","v":7834,"vw":3.870437},{"c":3.85,"h":3.86,"l":3.84,"n":50,"o":3.86,"t":"2026-10-16T19:45:00Z","v":16087,"vw":3.848862},{"c":3.85,"h":3.855,"l":3.83,"n":42,"o":3.85,"t":"2026-10-16T19:50:00Z","v":13457,"vw":3.843051},{"c":3.92,"h":3.9253,"l":3.8587,"n":129,"o":3.86,"t":"2026-10-16T19:55:00Z","v":23516,"vw":3.889199},{"c":3.9294,"h":3.9294,"l":3.89,"n":8,"o":3.89,"t":"2026-10-16T20:00:00Z","v":3493,"vw":3.910467},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-16T20:05:00Z","v":500,"vw":3.92},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T20:15:00Z","v":2456,"vw":3.89},{"c":3.909,"h":3.909,"l":3.909,"n":1,"o":3.909,"t":"2026-10-16T20:25:00Z","v":850,"vw":3.909},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-16T20:30:00Z","v":880,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-16T20:40:00Z","v":1395,"vw":3.92},{"c":3.95,"h":3.95,"l":3.93,"n":3,"o":3.93,"t":"2026-10-16T20:45:00Z","v":909,"vw":3.947778},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:55:00Z","v":4000,"vw":3.95},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T21:00:00Z","v":5000,"vw":3.9},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T21:20:00Z","v":150,"vw":3.84},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-16T21:30:00Z","v":500,"vw":4},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T21:40:00Z","v":200,"vw":3.98},{"c":3.88,"h":3.95,"l":3.88,"n":2,"o":3.95,"t":"2026-10-16T22:10:00Z","v":350,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-16T22:35:00Z","v":203,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T22:50:00Z","v":1000,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T22:55:00Z","v":100,"vw":3.9},{"c":3.85,"h":3.89,"l":3.85,"n":8,"o":3.89,"t":"2026-10-16T23:00:00Z","v":2549,"vw":3.8647},{"c":3.85,"h":3.85,"l":3.8107,"n":2,"o":3.8107,"t":"2026-10-16T23:05:00Z","v":2202,"vw":3.846431},{"c":3.9484,"h":3.9484,"l":3.85,"n":4,"o":3.85,"t":"2026-10-16T23:10:00Z","v":8248,"vw":3.855965},{"c":4.05,"h":4.12,"l":4.05,"n":15,"o":4.1,"t":"2026-10-19T08:00:00Z","v":5847,"vw":4.066863},{"c":4.07,"h":4.07,"l":4.05,"n":4,"o":4.05,"t":"2026-10-19T08:10:00Z","v":1542,"vw":4.068158},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T08:20:00Z","v":457,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T08:25:00Z","v":343,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T09:30:00Z","v":121,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T09:55:00Z","v":171,"vw":4.07},{"c":4.065,"h":4.07,"l":4.065,"n":8,"o":4.07,"t":"2026-10-19T10:00:00Z","v":1530,"vw":4.066706},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T10:15:00Z","v":586,"vw":4.07},{"c":4.05,"h":4.07,"l":4.05,"n":7,"o":4.07,"t":"2026-10-19T10:20:00Z","v":2375,"vw":4.06296},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-19T10:50:00Z","v":300,"vw":4.11},{"c":4.08,"h":4.1,"l":4.05,"n":11,"o":4.1,"t":"2026-10-19T11:00:00Z","v":5500,"vw":4.059337},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-19T11:05:00Z","v":4600,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T11:20:00Z","v":150,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T11:25:00Z","v":200,"vw":4.07},{"c":4.0639,"h":4.0639,"l":4.0639,"n":1,"o":4.0639,"t":"2026-10-19T11:30:00Z","v":240,"vw":4.0639},{"c":4.1,"h":4.1,"l":4.08,"n":3,"o":4.08,"t":"2026-10-19T11:40:00Z","v":1800,"vw":4.086389},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T11:45:00Z","v":1030,"vw":4.07},{"c":4.07,"h":4.0786,"l":4.07,"n":5,"o":4.0786,"t":"2026-10-19T11:50:00Z","v":1311,"vw":4.071598},{"c":4.119,"h":4.119,"l":4.119,"n":4,"o":4.119,"t":"2026-10-19T12:10:00Z","v":541,"vw":4.119},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T12:15:00Z","v":1900,"vw":4.12},{"c":4.109,"h":4.11,"l":4.109,"n":2,"o":4.11,"t":"2026-10-19T12:20:00Z","v":240,"vw":4.109583},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-19T12:25:00Z","v":1130,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-19T12:35:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.1,"n":5,"o":4.1,"t":"2026-10-19T12:40:00Z","v":1250,"vw":4.100833},{"c":4.106,"h":4.106,"l":4.106,"n":2,"o":4.106,"t":"2026-10-19T12:45:00Z","v":472,"vw":4.106},{"c":4.1241,"h":4.1292,"l":4.1241,"n":3,"o":4.1292,"t":"2026-10-19T12:55:00Z","v":871,"vw":4.126238},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T13:00:00Z","v":300,"vw":4.12},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T13:05:00Z","v":1450,"vw":4.14},{"c":4.15,"h":4.1595,"l":4.15,"n":4,"o":4.1595,"t":"2026-10-19T13:10:00Z","v":2300,"vw":4.152065},{"c":4.12,"h":4.15,"l":4.12,"n":3,"o":4.15,"t":"2026-10-19T13:15:00Z","v":1231,"vw":4.122447},{"c":4.08,"h":4.1,"l":4.08,"n":5,"o":4.1,"t":"2026-10-19T13:25:00Z","v":6224,"vw":4.097873},{"c":3.8799,"h":4.14,"l":3.84,"n":60,"o":4.14,"t":"2026-10-19T13:30:00Z","v":34776,"vw":3.941722},{"c":3.76,"h":3.845,"l":3.7438,"n":61,"o":3.845,"t":"2026-10-19T13:35:00Z","v":81351,"vw":3.777107},{"c":3.6022,"h":3.7696,"l":3.6022,"n":150,"o":3.7696,"t":"2026-10-19T13:40:00Z","v":63649,"vw":3.691248},{"c":3.735,"h":3.74,"l":3.6,"n":118,"o":3.615,"t":"2026-10-19T13:45:00Z","v":45100,"vw":3.660634},{"c":3.64,"h":3.74,"l":3.615,"n":46,"o":3.73,"t":"2026-10-19T13:50:00Z","v":23033,"vw":3.666582},{"c":3.58,"h":3.61,"l":3.56,"n":87,"o":3.61,"t":"2026-10-19T13:55:00Z","v":52111,"vw":3.570661},{"c":3.5,"h":3.6,"l":3.4746,"n":144,"o":3.585,"t":"2026-10-19T14:00:00Z","v":50821,"vw":3.535469},{"c":3.5299,"h":3.55,"l":3.505,"n":49,"o":3.505,"t":"2026-10-19T14:05:00Z","v":25479,"vw":3.530354},{"c":3.545,"h":3.56,"l":3.52,"n":43,"o":3.53,"t":"2026-10-19T14:10:00Z","v":18593,"vw":3.535472},{"c":3.63,"h":3.6494,"l":3.59,"n":22,"o":3.5996,"t":"2026-10-19T14:15:00Z","v":13479,"vw":3.608691},{"c":3.66,"h":3.68,"l":3.64,"n":43,"o":3.65,"t":"2026-10-19T14:20:00Z","v":29111,"vw":3.654996},{"c":3.69,"h":3.69,"l":3.62,"n":21,"o":3.655,"t":"2026-10-19T14:25:00Z","v":19179,"vw":3.670867},{"c":3.6281,"h":3.66,"l":3.6281,"n":15,"o":3.66,"t":"2026-10-19T14:30:00Z","v":3784,"vw":3.640146},{"c":3.64,"h":3.65,"l":3.63,"n":7,"o":3.63,"t":"2026-10-19T14:35:00Z","v":725,"vw":3.641173},{"c":3.69,"h":3.7052,"l":3.645,"n":35,"o":3.645,"t":"2026-10-19T14:40:00Z","v":47101,"vw":3.687603},{"c":3.6601,"h":3.71,"l":3.6601,"n":20,"o":3.7,"t":"2026-10-19T14:45:00Z","v":20734,"vw":3.689304},{"c":3.66,"h":3.68,"l":3.64,"n":19,"o":3.65,"t":"2026-10-19T14:50:00Z","v":32323,"vw":3.678803},{"c":3.67,"h":3.695,"l":3.67,"n":16,"o":3.695,"t":"2026-10-19T14:55:00Z","v":2349,"vw":3.688667},{"c":3.66,"h":3.675,"l":3.66,"n":8,"o":3.67,"t":"2026-10-19T15:00:00Z","v":1271,"vw":3.669542},{"c":3.675,"h":3.68,"l":3.65,"n":54,"o":3.6584,"t":"2026-10-19T15:05:00Z","v":17070,"vw":3.665105},{"c":3.69,"h":3.7046,"l":3.67,"n":9,"o":3.67,"t":"2026-10-19T15:10:00Z","v":2378,"vw":3.678268},{"c":3.72,"h":3.72,"l":3.6796,"n":61,"o":3.68,"t":"2026-10-19T15:15:00Z","v":19926,"vw":3.689936},{"c":3.7299,"h":3.745,"l":3.7299,"n":17,"o":3.74,"t":"2026-10-19T15:20:00Z","v":7055,"vw":3.735353},{"c":3.73,"h":3.745,"l":3.73,"n":19,"o":3.74,"t":"2026-10-19T15:25:00Z","v":5601,"vw":3.732897},{"c":3.72,"h":3.73,"l":3.72,"n":4,"o":3.72,"t":"2026-10-19T15:30:00Z","v":5600,"vw":3.720893},{"c":3.7223,"h":3.73,"l":3.7223,"n":11,"o":3.73,"t":"2026-10-19T15:35:00Z","v":2704,"vw":3.723286},{"c":3.7467,"h":3.7499,"l":3.72,"n":11,"o":3.73,"t":"2026-10-19T15:40:00Z","v":12610,"vw":3.747873},{"c":3.73,"h":3.73,"l":3.71,"n":12,"o":3.72,"t":"2026-10-19T15:45:00Z","v":5469,"vw":3.722591},{"c":3.71,"h":3.72,"l":3.71,"n":12,"o":3.72,"t":"2026-10-19T15:50:00Z","v":1000,"vw":3.715},{"c":3.67,"h":3.7,"l":3.67,"n":31,"o":3.7,"t":"2026-10-19T16:00:00Z","v":46327,"vw":3.671273},{"c":3.685,"h":3.685,"l":3.685,"n":1,"o":3.685,"t":"2026-10-19T16:05:00Z","v":300,"vw":3.685},{"c":3.71,"h":3.72,"l":3.71,"n":3,"o":3.72,"t":"2026-10-19T16:15:00Z","v":1010,"vw":3.719},{"c":3.67,"h":3.68,"l":3.67,"n":8,"o":3.68,"t":"2026-10-19T16:20:00Z","v":1895,"vw":3.677422},{"c":3.65,"h":3.665,"l":3.65,"n":15,"o":3.66,"t":"2026-10-19T16:25:00Z","v":7024,"vw":3.655161},{"c":3.6382,"h":3.6382,"l":3.62,"n":18,"o":3.62,"t":"2026-10-19T16:30:00Z","v":1432,"vw":3.623747},{"c":3.645,"h":3.675,"l":3.645,"n":19,"o":3.645,"t":"2026-10-19T16:35:00Z","v":5986,"vw":3.655788},{"c":3.65,"h":3.65,"l":3.65,"n":12,"o":3.65,"t":"2026-10-19T16:40:00Z","v":509,"vw":3.65},{"c":3.63,"h":3.64,"l":3.63,"n":7,"o":3.64,"t":"2026-10-19T16:45:00Z","v":5538,"vw":3.635668},{"c":3.64,"h":3.64,"l":3.61,"n":57,"o":3.63,"t":"2026-10-19T16:50:00Z","v":18080,"vw":3.619035},{"c":3.601,"h":3.655,"l":3.6,"n":51,"o":3.655,"t":"2026-10-19T16:55:00Z","v":12868,"vw":3.633686},{"c":3.62,"h":3.62,"l":3.6001,"n":7,"o":3.6001,"t":"2026-10-19T17:00:00Z","v":1353,"vw":3.609246},{"c":3.605,"h":3.6299,"l":3.6001,"n":26,"o":3.6299,"t":"2026-10-19T17:05:00Z","v":14425,"vw":3.610059},{"c":3.609,"h":3.615,"l":3.59,"n":38,"o":3.6,"t":"2026-10-19T17:10:00Z","v":30989,"vw":3.598329},{"c":3.64,"h":3.6499,"l":3.6073,"n":7,"o":3.6073,"t":"2026-10-19T17:15:00Z","v":1182,"vw":3.627081},{"c":3.62,"h":3.64,"l":3.62,"n":3,"o":3.64,"t":"2026-10-19T17:20:00Z","v":300,"vw":3.629259},{"c":3.6,"h":3.61,"l":3.585,"n":11,"o":3.61,"t":"2026-10-19T17:25:00Z","v":2468,"vw":3.592866},{"c":3.61,"h":3.6196,"l":3.61,"n":16,"o":3.61,"t":"2026-10-19T17:30:00Z","v":3160,"vw":3.611219},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-10-19T17:35:00Z","v":1522,"vw":3.6},{"c":3.57,"h":3.59,"l":3.57,"n":34,"o":3.59,"t":"2026-10-19T17:40:00Z","v":18925,"vw":3.574604},{"c":3.54,"h":3.56,"l":3.54,"n":32,"o":3.56,"t":"2026-10-19T17:45:00Z","v":10981,"vw":3.544924},{"c":3.54,"h":3.55,"l":3.54,"n":17,"o":3.55,"t":"2026-10-19T17:50:00Z","v":11033,"vw":3.543703},{"c":3.545,"h":3.545,"l":3.545,"n":5,"o":3.545,"t":"2026-10-19T17:55:00Z","v":338,"vw":3.545},{"c":3.5562,"h":3.5763,"l":3.545,"n":19,"o":3.57,"t":"2026-10-19T18:00:00Z","v":7482,"vw":3.561709},{"c":3.56,"h":3.56,"l":3.54,"n":55,"o":3.55,"t":"2026-10-19T18:05:00Z","v":29794,"vw":3.541796},{"c":3.54,"h":3.55,"l":3.54,"n":13,"o":3.55,"t":"2026-10-19T18:10:00Z","v":6025,"vw":3.540771},{"c":3.56,"h":3.57,"l":3.54,"n":17,"o":3.54,"t":"2026-10-19T18:15:00Z","v":8091,"vw":3.568408},{"c":3.56,"h":3.57,"l":3.54,"n":29,"o":3.56,"t":"2026-10-19T18:20:00Z","v":8450,"vw":3.558546},{"c":3.51,"h":3.54,"l":3.5,"n":35,"o":3.54,"t":"2026-10-19T18:25:00Z","v":3234,"vw":3.51819},{"c":3.51,"h":3.52,"l":3.5005,"n":19,"o":3.52,"t":"2026-10-19T18:30:00Z","v":7718,"vw":3.512063},{"c":3.5085,"h":3.5085,"l":3.5,"n":4,"o":3.5,"t":"2026-10-19T18:35:00Z","v":1275,"vw":3.502072},{"c":3.55,"h":3.55,"l":3.505,"n":45,"o":3.505,"t":"2026-10-19T18:40:00Z","v":14736,"vw":3.530692},{"c":3.5697,"h":3.5899,"l":3.5565,"n":14,"o":3.58,"t":"2026-10-19T18:45:00Z","v":2187,"vw":3.570698},{"c":3.55,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-19T18:50:00Z","v":2567,"vw":3.558447},{"c":3.54,"h":3.56,"l":3.54,"n":18,"o":3.56,"t":"2026-10-19T18:55:00Z","v":4149,"vw":3.552323},{"c":3.55,"h":3.55,"l":3.5499,"n":29,"o":3.5499,"t":"2026-10-19T19:00:00Z","v":3644,"vw":3.549984},{"c":3.55,"h":3.55,"l":3.54,"n":19,"o":3.55,"t":"2026-10-19T19:05:00Z","v":2404,"vw":3.545519},{"c":3.55,"h":3.56,"l":3.55,"n":9,"o":3.56,"t":"2026-10-19T19:10:00Z","v":1262,"vw":3.554167},{"c":3.57,"h":3.57,"l":3.5513,"n":7,"o":3.5513,"t":"2026-10-19T19:15:00Z","v":1193,"vw":3.559903},{"c":3.66,"h":3.66,"l":3.5793,"n":20,"o":3.595,"t":"2026-10-19T19:20:00Z","v":6102,"vw":3.596829},{"c":3.61,"h":3.66,"l":3.609,"n":21,"o":3.66,"t":"2026-10-19T19:25:00Z","v":4856,"vw":3.645146},{"c":3.6128,"h":3.6128,"l":3.6,"n":6,"o":3.6,"t":"2026-10-19T19:30:00Z","v":4471,"vw":3.609878},{"c":3.65,"h":3.65,"l":3.61,"n":32,"o":3.61,"t":"2026-10-19T19:35:00Z","v":10151,"vw":3.621841},{"c":3.62,"h":3.66,"l":3.62,"n":25,"o":3.65,"t":"2026-10-19T19:40:00Z","v":5415,"vw":3.63994},{"c":3.575,"h":3.61,"l":3.57,"n":25,"o":3.61,"t":"2026-10-19T19:45:00Z","v":7377,"vw":3.591771},{"c":3.55,"h":3.57,"l":3.55,"n":46,"o":3.57,"t":"2026-10-19T19:50:00Z","v":7504,"vw":3.564878},{"c":3.505,"h":3.545,"l":3.5,"n":77,"o":3.54,"t":"2026-10-19T19:55:00Z","v":16617,"vw":3.51098},{"c":3.51,"h":3.515,"l":3.49,"n":7,"o":3.49,"t":"2026-10-19T20:00:00Z","v":4801,"vw":3.499397},{"c":3.51,"h":3.51,"l":3.5,"n":7,"o":3.5,"t":"2026-10-19T20:05:00Z","v":1540,"vw":3.501453},{"c":3.4895,"h":3.5195,"l":3.4895,"n":76,"o":3.515,"t":"2026-10-19T20:10:00Z","v":36755,"vw":3.5075},{"c":3.482,"h":3.482,"l":3.48,"n":16,"o":3.48,"t":"2026-10-19T20:15:00Z","v":17373,"vw":3.480409},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T20:25:00Z","v":1000,"vw":3.49},{"c":3.5002,"h":3.5002,"l":3.5002,"n":1,"o":3.5002,"t":"2026-10-19T20:40:00Z","v":2420,"vw":3.5002},{"c":3.5,"h":3.51,"l":3.5,"n":4,"o":3.51,"t":"2026-10-19T20:45:00Z","v":3009,"vw":3.503333},{"c":3.495,"h":3.5,"l":3.495,"n":3,"o":3.5,"t":"2026-10-19T20:55:00Z","v":600,"vw":3.4975},{"c":3.495,"h":3.495,"l":3.495,"n":4,"o":3.495,"t":"2026-10-19T21:05:00Z","v":500,"vw":3.495},{"c":3.49,"h":3.4904,"l":3.49,"n":3,"o":3.4904,"t":"2026-10-19T21:10:00Z","v":10000,"vw":3.4901},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T21:15:00Z","v":1092,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":8,"o":3.48,"t":"2026-10-19T21:30:00Z","v":2350,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-19T21:40:00Z","v":500,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":5,"o":3.49,"t":"2026-10-19T21:45:00Z","v":2572,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T21:50:00Z","v":7673,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T21:55:00Z","v":1558,"vw":3.49},{"c":3.55,"h":3.55,"l":3.49,"n":2,"o":3.49,"t":"2026-10-19T22:00:00Z","v":1085,"vw":3.49553},{"c":3.5538,"h":3.5538,"l":3.5538,"n":1,"o":3.5538,"t":"2026-10-19T22:10:00Z","v":4298,"vw":3.5538},{"c":3.51,"h":3.5201,"l":3.51,"n":12,"o":3.5201,"t":"2026-10-19T22:25:00Z","v":2000,"vw":3.516717},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-19T22:40:00Z","v":3000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-19T22:45:00Z","v":137,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-19T22:55:00Z","v":199,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-19T23:00:00Z","v":2350,"vw":3.53},{"c":3.5198,"h":3.5198,"l":3.5198,"n":1,"o":3.5198,"t":"2026-10-19T23:40:00Z","v":200,"vw":3.5198},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-19T23:45:00Z","v":185,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-19T23:55:00Z","v":6153,"vw":3.5},{"c":3.37,"h":3.43,"l":3.36,"n":12,"o":3.4,"t":"2026-10-20T08:00:00Z","v":3188,"vw":3.370796},{"c":3.34,"h":3.34,"l":3.33,"n":3,"o":3.33,"t":"2026-10-20T08:05:00Z","v":900,"vw":3.334444},{"c":3.33,"h":3.35,"l":3.33,"n":7,"o":3.35,"t":"2026-10-20T08:10:00Z","v":1000,"vw":3.347299},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T08:25:00Z","v":120,"vw":3.36},{"c":3.37,"h":3.39,"l":3.37,"n":2,"o":3.39,"t":"2026-10-20T08:45:00Z","v":700,"vw":3.384286},{"c":3.3,"h":3.36,"l":3.3,"n":18,"o":3.36,"t":"2026-10-20T09:00:00Z","v":3732,"vw":3.311447},{"c":3.3406,"h":3.3406,"l":3.3406,"n":1,"o":3.3406,"t":"2026-10-20T10:10:00Z","v":700,"vw":3.3406},{"c":3.2574,"h":3.2574,"l":3.2574,"n":1,"o":3.2574,"t":"2026-10-20T10:15:00Z","v":7069,"vw":3.2574},{"c":3.3,"h":3.31,"l":3.3,"n":2,"o":3.31,"t":"2026-10-20T10:30:00Z","v":1000,"vw":3.308},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T10:40:00Z","v":500,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T10:45:00Z","v":4000,"vw":3.3},{"c":3.28,"h":3.3428,"l":3.28,"n":3,"o":3.3428,"t":"2026-10-20T10:50:00Z","v":830,"vw":3.30355},{"c":3.3,"h":3.3399,"l":3.28,"n":13,"o":3.3,"t":"2026-10-20T11:00:00Z","v":2860,"vw":3.29812},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-20T11:05:00Z","v":250,"vw":3.34},{"c":3.23,"h":3.2794,"l":3.23,"n":3,"o":3.2794,"t":"2026-10-20T11:25:00Z","v":741,"vw":3.268},{"c":3.2601,"h":3.2601,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T11:30:00Z","v":875,"vw":3.251154},{"c":3.225,"h":3.225,"l":3.22,"n":4,"o":3.22,"t":"2026-10-20T11:35:00Z","v":2200,"vw":3.223396},{"c":3.3115,"h":3.3115,"l":3.28,"n":5,"o":3.28,"t":"2026-10-20T11:40:00Z","v":700,"vw":3.285412},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-20T11:55:00Z","v":5000,"vw":3.3},{"c":3.22,"h":3.26,"l":3.22,"n":38,"o":3.25,"t":"2026-10-20T12:10:00Z","v":27085,"vw":3.232995},{"c":3.33,"h":3.33,"l":3.27,"n":4,"o":3.27,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3.3},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-20T12:25:00Z","v":1106,"vw":3.25},{"c":3.29,"h":3.29,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T12:30:00Z","v":854,"vw":3.258056},{"c":3.32,"h":3.32,"l":3.29,"n":2,"o":3.29,"t":"2026-10-20T12:35:00Z","v":328,"vw":3.299146},{"c":3.31,"h":3.3295,"l":3.31,"n":7,"o":3.3295,"t":"2026-10-20T12:40:00Z","v":7950,"vw":3.320823},{"c":3.34,"h":3.34,"l":3.33,"n":7,"o":3.33,"t":"2026-10-20T12:45:00Z","v":2260,"vw":3.338889},{"c":3.33,"h":3.33,"l":3.324,"n":4,"o":3.33,"t":"2026-10-20T12:50:00Z","v":1770,"vw":3.329322},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-10-20T12:55:00Z","v":310,"vw":3.33},{"c":3.3067,"h":3.3067,"l":3.3067,"n":1,"o":3.3067,"t":"2026-10-20T13:00:00Z","v":1250,"vw":3.3067},{"c":3.35,"h":3.35,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T13:05:00Z","v":1162,"vw":3.348279},{"c":3.316,"h":3.316,"l":3.316,"n":1,"o":3.316,"t":"2026-10-20T13:15:00Z","v":300,"vw":3.316},{"c":3.35,"h":3.36,"l":3.33,"n":7,"o":3.36,"t":"2026-10-20T13:25:00Z","v":1212,"vw":3.350964},{"c":3.33,"h":3.3419,"l":3.255,"n":77,"o":3.34,"t":"2026-10-20T13:30:00Z","v":22590,"vw":3.30516},{"c":3.34,"h":3.42,"l":3.295,"n":105,"o":3.31,"t":"2026-10-20T13:35:00Z","v":31191,"vw":3.369959},{"c":3.2801,"h":3.32,"l":3.25,"n":105,"o":3.32,"t":"2026-10-20T13:40:00Z","v":68266,"vw":3.292226},{"c":3.42,"h":3.43,"l":3.35,"n":26,"o":3.35,"t":"2026-10-20T13:45:00Z","v":16067,"vw":3.395468},{"c":3.42,"h":3.42,"l":3.37,"n":26,"o":3.4,"t":"2026-10-20T13:50:00Z","v":21258,"vw":3.388967},{"c":3.49,"h":3.49,"l":3.41,"n":15,"o":3.45,"t":"2026-10-20T13:55:00Z","v":3747,"vw":3.458452},{"c":3.58,"h":3.5997,"l":3.47,"n":50,"o":3.47,"t":"2026-10-20T14:00:00Z","v":24034,"vw":3.521964},{"c":3.605,"h":3.61,"l":3.56,"n":51,"o":3.565,"t":"2026-10-20T14:05:00Z","v":17274,"vw":3.585214},{"c":3.6,"h":3.6214,"l":3.56,"n":42,"o":3.601,"t":"2026-10-20T14:10:00Z","v":18731,"vw":3.600437},{"c":3.63,"h":3.6392,"l":3.58,"n":27,"o":3.6162,"t":"2026-10-20T14:15:00Z","v":9054,"vw":3.614857},{"c":3.66,"h":3.66,"l":3.6201,"n":20,"o":3.63,"t":"2026-10-20T14:20:00Z","v":11018,"vw":3.632121},{"c":3.683,"h":3.7,"l":3.65,"n":54,"o":3.66,"t":"2026-10-20T14:25:00Z","v":13933,"vw":3.679048},{"c":3.67,"h":3.7,"l":3.665,"n":41,"o":3.68,"t":"2026-10-20T14:30:00Z","v":9188,"vw":3.683881},{"c":3.695,"h":3.695,"l":3.66,"n":19,"o":3.6795,"t":"2026-10-20T14:35:00Z","v":4344,"vw":3.682685},{"c":3.72,"h":3.75,"l":3.685,"n":34,"o":3.69,"t":"2026-10-20T14:40:00Z","v":16395,"vw":3.723457},{"c":3.7101,"h":3.74,"l":3.7101,"n":18,"o":3.72,"t":"2026-10-20T14:45:00Z","v":14668,"vw":3.725627},{"c":3.77,"h":3.77,"l":3.72,"n":36,"o":3.73,"t":"2026-10-20T14:50:00Z","v":9747,"vw":3.744319},{"c":3.78,"h":3.805,"l":3.775,"n":80,"o":3.78,"t":"2026-10-20T14:55:00Z","v":58891,"vw":3.793352},{"c":3.7788,"h":3.8099,"l":3.77,"n":31,"o":3.78,"t":"2026-10-20T15:00:00Z","v":22448,"vw":3.78966},{"c":3.7195,"h":3.77,"l":3.7195,"n":36,"o":3.7548,"t":"2026-10-20T15:05:00Z","v":16441,"vw":3.74403},{"c":3.64,"h":3.7001,"l":3.64,"n":72,"o":3.7001,"t":"2026-10-20T15:10:00Z","v":28006,"vw":3.673022},{"c":3.6675,"h":3.675,"l":3.63,"n":34,"o":3.6537,"t":"2026-10-20T15:15:00Z","v":16366,"vw":3.662652},{"c":3.6499,"h":3.65,"l":3.6204,"n":27,"o":3.6436,"t":"2026-10-20T15:20:00Z","v":16310,"vw":3.628926},{"c":3.66,"h":3.665,"l":3.66,"n":8,"o":3.665,"t":"2026-10-20T15:25:00Z","v":1708,"vw":3.66032},{"c":3.6333,"h":3.64,"l":3.6333,"n":3,"o":3.64,"t":"2026-10-20T15:30:00Z","v":1155,"vw":3.634044},{"c":3.63,"h":3.66,"l":3.63,"n":10,"o":3.6599,"t":"2026-10-20T15:35:00Z","v":2819,"vw":3.646147},{"c":3.62,"h":3.64,"l":3.61,"n":26,"o":3.6201,"t":"2026-10-20T15:40:00Z","v":13834,"vw":3.614468},{"c":3.6,"h":3.61,"l":3.5901,"n":17,"o":3.61,"t":"2026-10-20T15:45:00Z","v":21979,"vw":3.593485},{"c":3.65,"h":3.65,"l":3.61,"n":13,"o":3.61,"t":"2026-10-20T15:50:00Z","v":5575,"vw":3.624672},{"c":3.66,"h":3.67,"l":3.65,"n":19,"o":3.66,"t":"2026-10-20T15:55:00Z","v":4426,"vw":3.659635},{"c":3.65,"h":3.65,"l":3.65,"n":9,"o":3.65,"t":"2026-10-20T16:00:00Z","v":1757,"vw":3.65},{"c":3.66,"h":3.67,"l":3.65,"n":13,"o":3.66,"t":"2026-10-20T16:05:00Z","v":2810,"vw":3.66},{"c":3.66,"h":3.665,"l":3.65,"n":11,"o":3.665,"t":"2026-10-20T16:10:00Z","v":3191,"vw":3.656229},{"c":3.611,"h":3.66,"l":3.611,"n":13,"o":3.66,"t":"2026-10-20T16:15:00Z","v":6732,"vw":3.647786},{"c":3.62,"h":3.62,"l":3.61,"n":21,"o":3.61,"t":"2026-10-20T16:20:00Z","v":2137,"vw":3.6195},{"c":3.62,"h":3.63,"l":3.62,"n":5,"o":3.63,"t":"2026-10-20T16:25:00Z","v":950,"vw":3.626471},{"c":3.6,"h":3.62,"l":3.6,"n":9,"o":3.62,"t":"2026-10-20T16:30:00Z","v":1488,"vw":3.610921},{"c":3.61,"h":3.615,"l":3.61,"n":3,"o":3.6133,"t":"2026-10-20T16:35:00Z","v":850,"vw":3.612335},{"c":3.5901,"h":3.6,"l":3.5901,"n":2,"o":3.6,"t":"2026-10-20T16:40:00Z","v":2000,"vw":3.59505},{"c":3.575,"h":3.6,"l":3.575,"n":16,"o":3.6,"t":"2026-10-20T16:45:00Z","v":8700,"vw":3.594172},{"c":3.545,"h":3.5725,"l":3.545,"n":18,"o":3.571,"t":"2026-10-20T16:50:00Z","v":8549,"vw":3.5681},{"c":3.53,"h":3.55,"l":3.53,"n":7,"o":3.55,"t":"2026-10-20T16:55:00Z","v":2571,"vw":3.532643},{"c":3.53,"h":3.54,"l":3.53,"n":12,"o":3.5311,"t":"2026-10-20T17:00:00Z","v":3895,"vw":3.532467},{"c":3.51,"h":3.5371,"l":3.5,"n":13,"o":3.535,"t":"2026-10-20T17:05:00Z","v":8781,"vw":3.517111},{"c":3.53,"h":3.5599,"l":3.51,"n":26,"o":3.515,"t":"2026-10-20T17:10:00Z","v":7541,"vw":3.552084},{"c":3.535,"h":3.535,"l":3.53,"n":3,"o":3.53,"t":"2026-10-20T17:15:00Z","v":1000,"vw":3.531798},{"c":3.54,"h":3.5499,"l":3.54,"n":6,"o":3.5499,"t":"2026-10-20T17:20:00Z","v":1845,"vw":3.545374},{"c":3.521,"h":3.53,"l":3.521,"n":2,"o":3.53,"t":"2026-10-20T17:25:00Z","v":2150,"vw":3.529372},{"c":3.49,"h":3.5399,"l":3.49,"n":17,"o":3.5399,"t":"2026-10-20T17:30:00Z","v":7827,"vw":3.512235},{"c":3.505,"h":3.51,"l":3.505,"n":10,"o":3.51,"t":"2026-10-20T17:35:00Z","v":2216,"vw":3.506754},{"c":3.51,"h":3.511,"l":3.51,"n":8,"o":3.511,"t":"2026-10-20T17:40:00Z","v":2500,"vw":3.510772},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-20T17:45:00Z","v":304,"vw":3.53},{"c":3.54,"h":3.54,"l":3.532,"n":4,"o":3.535,"t":"2026-10-20T17:50:00Z","v":530,"vw":3.534762},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-20T17:55:00Z","v":2600,"vw":3.54},{"c":3.52,"h":3.54,"l":3.52,"n":4,"o":3.54,"t":"2026-10-20T18:00:00Z","v":1706,"vw":3.535826},{"c":3.52,"h":3.52,"l":3.5,"n":4,"o":3.52,"t":"2026-10-20T18:05:00Z","v":1200,"vw":3.518333},{"c":3.5101,"h":3.52,"l":3.5101,"n":7,"o":3.52,"t":"2026-10-20T18:10:00Z","v":1147,"vw":3.517562},{"c":3.505,"h":3.515,"l":3.5,"n":10,"o":3.51,"t":"2026-10-20T18:15:00Z","v":3301,"vw":3.506666},{"c":3.5,"h":3.51,"l":3.5,"n":13,"o":3.51,"t":"2026-10-20T18:20:00Z","v":4804,"vw":3.505447},{"c":3.5,"h":3.5,"l":3.49,"n":11,"o":3.5,"t":"2026-10-20T18:25:00Z","v":2706,"vw":3.499436},{"c":3.48,"h":3.5,"l":3.48,"n":7,"o":3.5,"t":"2026-10-20T18:30:00Z","v":2646,"vw":3.492946},{"c":3.435,"h":3.47,"l":3.435,"n":15,"o":3.47,"t":"2026-10-20T18:35:00Z","v":7112,"vw":3.443888},{"c":3.41,"h":3.441,"l":3.39,"n":49,"o":3.441,"t":"2026-10-20T18:40:00Z","v":17566,"vw":3.399472},{"c":3.46,"h":3.46,"l":3.41,"n":22,"o":3.41,"t":"2026-10-20T18:45:00Z","v":6987,"vw":3.436764},{"c":3.435,"h":3.47,"l":3.435,"n":16,"o":3.46,"t":"2026-10-20T18:50:00Z","v":9264,"vw":3.455696},{"c":3.45,"h":3.45,"l":3.4472,"n":3,"o":3.4472,"t":"2026-10-20T18:55:00Z","v":1100,"vw":3.449724},{"c":3.46,"h":3.46,"l":3.44,"n":17,"o":3.44,"t":"2026-10-20T19:00:00Z","v":7386,"vw":3.454439},{"c":3.49,"h":3.49,"l":3.4895,"n":15,"o":3.4895,"t":"2026-10-20T19:05:00Z","v":914,"vw":3.4898},{"c":3.47,"h":3.48,"l":3.47,"n":12,"o":3.48,"t":"2026-10-20T19:10:00Z","v":3387,"vw":3.470913},{"c":3.47,"h":3.475,"l":3.47,"n":15,"o":3.475,"t":"2026-10-20T19:15:00Z","v":2398,"vw":3.470557},{"c":3.45,"h":3.45,"l":3.44,"n":8,"o":3.45,"t":"2026-10-20T19:20:00Z","v":1950,"vw":3.446154},{"c":3.4601,"h":3.4601,"l":3.46,"n":4,"o":3.46,"t":"2026-10-20T19:25:00Z","v":5325,"vw":3.46003},{"c":3.4891,"h":3.4891,"l":3.46,"n":7,"o":3.46,"t":"2026-10-20T19:30:00Z","v":900,"vw":3.478638},{"c":3.46,"h":3.485,"l":3.46,"n":39,"o":3.485,"t":"2026-10-20T19:35:00Z","v":28742,"vw":3.469643},{"c":3.46,"h":3.46,"l":3.4429,"n":21,"o":3.46,"t":"2026-10-20T19:40:00Z","v":2071,"vw":3.45914},{"c":3.46,"h":3.47,"l":3.46,"n":10,"o":3.47,"t":"2026-10-20T19:45:00Z","v":2187,"vw":3.467399},{"c":3.4,"h":3.44,"l":3.4,"n":8,"o":3.43,"t":"2026-10-20T19:50:00Z","v":4415,"vw":3.409545},{"c":3.36,"h":3.39,"l":3.35,"n":53,"o":3.39,"t":"2026-10-20T19:55:00Z","v":31128,"vw":3.366826},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-20T20:00:00Z","v":4640,"vw":3.38},{"c":3.355,"h":3.375,"l":3.35,"n":16,"o":3.3685,"t":"2026-10-20T20:05:00Z","v":4700,"vw":3.360509},{"c":3.39,"h":3.3996,"l":3.39,"n":2,"o":3.3996,"t":"2026-10-20T20:20:00Z","v":2427,"vw":3.395933},{"c":3.4,"h":3.4,"l":3.4,"n":5,"o":3.4,"t":"2026-10-20T20:25:00Z","v":1230,"vw":3.4},{"c":3.445,"h":3.445,"l":3.445,"n":2,"o":3.445,"t":"2026-10-20T20:35:00Z","v":200,"vw":3.445},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T20:50:00Z","v":800,"vw":3.5},{"c":3.5,"h":3.5098,"l":3.5,"n":3,"o":3.5098,"t":"2026-10-20T20:55:00Z","v":2649,"vw":3.502402},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-20T21:00:00Z","v":1352,"vw":3.54},{"c":3.57,"h":3.57,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T21:05:00Z","v":1590,"vw":3.563333},{"c":3.61,"h":3.61,"l":3.5996,"n":2,"o":3.5996,"t":"2026-10-20T21:15:00Z","v":1275,"vw":3.605922},{"c":3.53,"h":3.53,"l":3.53,"n":22,"o":3.53,"t":"2026-10-20T21:25:00Z","v":6907,"vw":3.53},{"c":3.61,"h":3.61,"l":3.5662,"n":7,"o":3.5662,"t":"2026-10-20T21:35:00Z","v":13100,"vw":3.576877},{"c":3.6,"h":3.6,"l":3.55,"n":5,"o":3.596,"t":"2026-10-20T21:40:00Z","v":6111,"vw":3.583663},{"c":3.6,"h":3.6,"l":3.59,"n":5,"o":3.59,"t":"2026-10-20T21:45:00Z","v":2993,"vw":3.598667},{"c":3.5854,"h":3.5854,"l":3.5854,"n":2,"o":3.5854,"t":"2026-10-20T21:50:00Z","v":103,"vw":3.5854},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-20T22:05:00Z","v":125,"vw":3.61},{"c":3.582,"h":3.6,"l":3.582,"n":3,"o":3.6,"t":"2026-10-20T22:10:00Z","v":1112,"vw":3.598364},{"c":3.5995,"h":3.5995,"l":3.5995,"n":1,"o":3.5995,"t":"2026-10-20T22:15:00Z","v":200,"vw":3.5995},{"c":3.6092,"h":3.6092,"l":3.6092,"n":1,"o":3.6092,"t":"2026-10-20T22:20:00Z","v":100,"vw":3.6092},{"c":3.5995,"h":3.5995,"l":3.5995,"n":2,"o":3.5995,"t":"2026-10-20T22:25:00Z","v":270,"vw":3.5995},{"c":3.5996,"h":3.5996,"l":3.5996,"n":2,"o":3.5996,"t":"2026-10-20T22:30:00Z","v":490,"vw":3.5996},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T22:45:00Z","v":1200,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-20T23:00:00Z","v":1477,"vw":3.57},{"c":3.569,"h":3.57,"l":3.569,"n":2,"o":3.57,"t":"2026-10-20T23:15:00Z","v":875,"vw":3.569857},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-20T23:30:00Z","v":3500,"vw":3.568},{"c":3.58,"h":3.58,"l":3.57,"n":2,"o":3.57,"t":"2026-10-20T23:45:00Z","v":1106,"vw":3.573671},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-10-20T23:50:00Z","v":2510,"vw":3.58},{"c":3.6,"h":3.6,"l":3.57,"n":3,"o":3.57,"t":"2026-10-20T23:55:00Z","v":1420,"vw":3.578571},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-21T08:00:00Z","v":1101,"vw":3.63},{"c":3.63,"h":3.63,"l":3.6,"n":2,"o":3.6,"t":"2026-10-21T08:05:00Z","v":1099,"vw":3.62454},{"c":3.55,"h":3.555,"l":3.55,"n":3,"o":3.555,"t":"2026-10-21T08:10:00Z","v":1100,"vw":3.554545},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-21T08:35:00Z","v":1000,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T08:55:00Z","v":318,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-21T09:05:00Z","v":201,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T09:45:00Z","v":200,"vw":3.55},{"c":3.4978,"h":3.5,"l":3.4978,"n":3,"o":3.5,"t":"2026-10-21T10:05:00Z","v":1558,"vw":3.499816},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-21T10:10:00Z","v":850,"vw":3.49},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-21T11:00:00Z","v":1000,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T11:05:00Z","v":200,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-21T11:10:00Z","v":1000,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-21T11:40:00Z","v":405,"vw":3.54},{"c":3.5304,"h":3.5304,"l":3.5304,"n":1,"o":3.5304,"t":"2026-10-21T11:45:00Z","v":1250,"vw":3.5304},{"c":3.54,"h":3.56,"l":3.54,"n":2,"o":3.56,"t":"2026-10-21T11:50:00Z","v":1390,"vw":3.55295},{"c":3.5445,"h":3.5445,"l":3.53,"n":3,"o":3.53,"t":"2026-10-21T12:00:00Z","v":519,"vw":3.537502},{"c":3.53,"h":3.5491,"l":3.53,"n":7,"o":3.5491,"t":"2026-10-21T12:05:00Z","v":1641,"vw":3.531641},{"c":3.5395,"h":3.54,"l":3.5395,"n":3,"o":3.54,"t":"2026-10-21T12:15:00Z","v":2542,"vw":3.539973},{"c":3.5101,"h":3.5101,"l":3.5101,"n":2,"o":3.5101,"t":"2026-10-21T12:20:00Z","v":751,"vw":3.5101},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-21T12:30:00Z","v":1142,"vw":3.52},{"c":3.51,"h":3.5105,"l":3.51,"n":6,"o":3.51,"t":"2026-10-21T12:35:00Z","v":2650,"vw":3.510028},{"c":3.48,"h":3.51,"l":3.48,"n":11,"o":3.51,"t":"2026-10-21T12:40:00Z","v":2845,"vw":3.498321},{"c":3.4883,"h":3.4883,"l":3.48,"n":3,"o":3.48,"t":"2026-10-21T12:45:00Z","v":1100,"vw":3.480755},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-21T12:50:00Z","v":905,"vw":3.49},{"c":3.4896,"h":3.49,"l":3.4895,"n":3,"o":3.49,"t":"2026-10-21T12:55:00Z","v":1911,"vw":3.489588},{"c":3.5,"h":3.5,"l":3.49,"n":3,"o":3.49,"t":"2026-10-21T13:00:00Z","v":1579,"vw":3.4962},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-21T13:10:00Z","v":250,"vw":3.49},{"c":3.52,"h":3.52,"l":3.4965,"n":2,"o":3.4965,"t":"2026-10-21T13:20:00Z","v":300,"vw":3.504333},{"c":3.45,"h":3.4994,"l":3.45,"n":36,"o":3.4994,"t":"2026-10-21T13:25:00Z","v":4382,"vw":3.463297},{"c":3.41,"h":3.54,"l":3.4,"n":93,"o":3.48,"t":"2026-10-21T13:30:00Z","v":48194,"vw":3.451921},{"c":3.33,"h":3.41,"l":3.2999,"n":123,"o":3.41,"t":"2026-10-21T13:35:00Z","v":32100,"vw":3.329908},{"c":3.23,"h":3.34,"l":3.215,"n":218,"o":3.32,"t":"2026-10-21T13:40:00Z","v":119814,"vw":3.266764},{"c":3.33,"h":3.34,"l":3.2401,"n":95,"o":3.25,"t":"2026-10-21T13:45:00Z","v":26086,"vw":3.306129},{"c":3.28,"h":3.325,"l":3.265,"n":55,"o":3.325,"t":"2026-10-21T13:50:00Z","v":13206,"vw":3.300908},{"c":3.33,"h":3.33,"l":3.3,"n":31,"o":3.3,"t":"2026-10-21T13:55:00Z","v":11802,"vw":3.316858},{"c":3.3438,"h":3.365,"l":3.32,"n":79,"o":3.32,"t":"2026-10-21T14:00:00Z","v":31031,"vw":3.342736},{"c":3.3452,"h":3.36,"l":3.32,"n":73,"o":3.35,"t":"2026-10-21T14:05:00Z","v":28266,"vw":3.340464},{"c":3.3,"h":3.32,"l":3.3,"n":19,"o":3.32,"t":"2026-10-21T14:10:00Z","v":1398,"vw":3.314737},{"c":3.29,"h":3.3287,"l":3.29,"n":8,"o":3.31,"t":"2026-10-21T14:15:00Z","v":5995,"vw":3.311009},{"c":3.35,"h":3.35,"l":3.29,"n":53,"o":3.31,"t":"2026-10-21T14:20:00Z","v":14443,"vw":3.311795},{"c":3.3,"h":3.35,"l":3.3,"n":22,"o":3.35,"t":"2026-10-21T14:25:00Z","v":7454,"vw":3.339732},{"c":3.31,"h":3.31,"l":3.3,"n":21,"o":3.3,"t":"2026-10-21T14:30:00Z","v":8032,"vw":3.300258},{"c":3.31,"h":3.335,"l":3.31,"n":50,"o":3.33,"t":"2026-10-21T14:35:00Z","v":13749,"vw":3.318892},{"c":3.31,"h":3.31,"l":3.3,"n":18,"o":3.31,"t":"2026-10-21T14:40:00Z","v":8350,"vw":3.301232},{"c":3.305,"h":3.32,"l":3.2899,"n":32,"o":3.319,"t":"2026-10-21T14:45:00Z","v":15927,"vw":3.311816},{"c":3.31,"h":3.33,"l":3.3,"n":26,"o":3.3299,"t":"2026-10-21T14:50:00Z","v":14323,"vw":3.325657},{"c":3.28,"h":3.31,"l":3.28,"n":22,"o":3.31,"t":"2026-10-21T14:55:00Z","v":8090,"vw":3.288273},{"c":3.26,"h":3.29,"l":3.25,"n":89,"o":3.28,"t":"2026-10-21T15:00:00Z","v":37640,"vw":3.28001},{"c":3.28,"h":3.29,"l":3.2575,"n":24,"o":3.265,"t":"2026-10-21T15:05:00Z","v":6677,"vw":3.283438},{"c":3.3,"h":3.305,"l":3.285,"n":34,"o":3.285,"t":"2026-10-21T15:10:00Z","v":17281,"vw":3.297187},{"c":3.27,"h":3.3,"l":3.27,"n":87,"o":3.3,"t":"2026-10-21T15:15:00Z","v":8771,"vw":3.29041},{"c":3.28,"h":3.28,"l":3.26,"n":6,"o":3.27,"t":"2026-10-21T15:20:00Z","v":1633,"vw":3.270625},{"c":3.265,"h":3.28,"l":3.26,"n":31,"o":3.27,"t":"2026-10-21T15:25:00Z","v":5862,"vw":3.269896},{"c":3.24,"h":3.27,"l":3.23,"n":77,"o":3.27,"t":"2026-10-21T15:30:00Z","v":22704,"vw":3.238969},{"c":3.295,"h":3.3,"l":3.235,"n":47,"o":3.24,"t":"2026-10-21T15:35:00Z","v":37027,"vw":3.269583},{"c":3.2771,"h":3.3,"l":3.2771,"n":14,"o":3.295,"t":"2026-10-21T15:40:00Z","v":4373,"vw":3.285888},{"c":3.31,"h":3.31,"l":3.28,"n":8,"o":3.28,"t":"2026-10-21T15:45:00Z","v":5408,"vw":3.293984},{"c":3.2995,"h":3.2995,"l":3.2995,"n":1,"o":3.2995,"t":"2026-10-21T15:50:00Z","v":110,"vw":3.2995},{"c":3.31,"h":3.3195,"l":3.31,"n":9,"o":3.3195,"t":"2026-10-21T15:55:00Z","v":3216,"vw":3.311573},{"c":3.32,"h":3.32,"l":3.3,"n":35,"o":3.31,"t":"2026-10-21T16:00:00Z","v":15206,"vw":3.311881},{"c":3.3099,"h":3.32,"l":3.3099,"n":8,"o":3.32,"t":"2026-10-21T16:05:00Z","v":3541,"vw":3.314094},{"c":3.29,"h":3.3,"l":3.2837,"n":8,"o":3.3,"t":"2026-10-21T16:10:00Z","v":5150,"vw":3.289812},{"c":3.28,"h":3.309,"l":3.27,"n":25,"o":3.309,"t":"2026-10-21T16:15:00Z","v":9369,"vw":3.284017},{"c":3.275,"h":3.2898,"l":3.275,"n":9,"o":3.2898,"t":"2026-10-21T16:20:00Z","v":6114,"vw":3.275844},{"c":3.27,"h":3.275,"l":3.2699,"n":25,"o":3.275,"t":"2026-10-21T16:25:00Z","v":15035,"vw":3.272972},{"c":3.27,"h":3.2832,"l":3.265,"n":18,"o":3.28,"t":"2026-10-21T16:30:00Z","v":8888,"vw":3.278837},{"c":3.33,"h":3.33,"l":3.27,"n":46,"o":3.27,"t":"2026-10-21T16:35:00Z","v":5133,"vw":3.290373},{"c":3.31,"h":3.335,"l":3.31,"n":48,"o":3.335,"t":"2026-10-21T16:40:00Z","v":8063,"vw":3.325363},{"c":3.3,"h":3.31,"l":3.29,"n":50,"o":3.31,"t":"2026-10-21T16:45:00Z","v":25929,"vw":3.298368},{"c":3.35,"h":3.35,"l":3.29,"n":131,"o":3.31,"t":"2026-10-21T16:50:00Z","v":34085,"vw":3.302301},{"c":3.33,"h":3.3309,"l":3.32,"n":24,"o":3.325,"t":"2026-10-21T16:55:00Z","v":13454,"vw":3.329286},{"c":3.3116,"h":3.33,"l":3.3116,"n":8,"o":3.3278,"t":"2026-10-21T17:00:00Z","v":982,"vw":3.32493},{"c":3.3546,"h":3.3659,"l":3.35,"n":5,"o":3.35,"t":"2026-10-21T17:05:00Z","v":19700,"vw":3.359262},{"c":3.35,"h":3.35,"l":3.33,"n":33,"o":3.35,"t":"2026-10-21T17:10:00Z","v":6489,"vw":3.341301},{"c":3.3574,"h":3.36,"l":3.35,"n":23,"o":3.36,"t":"2026-10-21T17:15:00Z","v":8965,"vw":3.354893},{"c":3.35,"h":3.3599,"l":3.34,"n":46,"o":3.355,"t":"2026-10-21T17:20:00Z","v":42635,"vw":3.353206},{"c":3.355,"h":3.355,"l":3.35,"n":34,"o":3.35,"t":"2026-10-21T17:25:00Z","v":5901,"vw":3.350094},{"c":3.35,"h":3.35,"l":3.35,"n":10,"o":3.35,"t":"2026-10-21T17:30:00Z","v":1197,"vw":3.35},{"c":3.32,"h":3.34,"l":3.32,"n":17,"o":3.34,"t":"2026-10-21T17:35:00Z","v":5100,"vw":3.330891},{"c":3.32,"h":3.32,"l":3.31,"n":39,"o":3.31,"t":"2026-10-21T17:40:00Z","v":8998,"vw":3.311532},{"c":3.31,"h":3.32,"l":3.31,"n":22,"o":3.32,"t":"2026-10-21T17:45:00Z","v":7254,"vw":3.313621},{"c":3.31,"h":3.31,"l":3.305,"n":13,"o":3.305,"t":"2026-10-21T17:50:00Z","v":3064,"vw":3.307601},{"c":3.31,"h":3.31,"l":3.31,"n":5,"o":3.31,"t":"2026-10-21T17:55:00Z","v":650,"vw":3.31},{"c":3.31,"h":3.31,"l":3.3,"n":13,"o":3.31,"t":"2026-10-21T18:00:00Z","v":3898,"vw":3.304277},{"c":3.32,"h":3.32,"l":3.31,"n":13,"o":3.31,"t":"2026-10-21T18:05:00Z","v":2400,"vw":3.310952},{"c":3.315,"h":3.315,"l":3.31,"n":6,"o":3.31,"t":"2026-10-21T18:10:00Z","v":644,"vw":3.311667},{"c":3.325,"h":3.33,"l":3.325,"n":5,"o":3.33,"t":"2026-10-21T18:15:00Z","v":3261,"vw":3.325384},{"c":3.31,"h":3.32,"l":3.29,"n":90,"o":3.32,"t":"2026-10-21T18:20:00Z","v":18170,"vw":3.303378},{"c":3.31,"h":3.31,"l":3.3,"n":8,"o":3.3,"t":"2026-10-21T18:25:00Z","v":865,"vw":3.308571},{"c":3.28,"h":3.32,"l":3.28,"n":31,"o":3.32,"t":"2026-10-21T18:30:00Z","v":13371,"vw":3.297769},{"c":3.2999,"h":3.3,"l":3.28,"n":42,"o":3.28,"t":"2026-10-21T18:35:00Z","v":11322,"vw":3.283484},{"c":3.27,"h":3.3,"l":3.27,"n":9,"o":3.3,"t":"2026-10-21T18:40:00Z","v":1771,"vw":3.276231},{"c":3.26,"h":3.28,"l":3.26,"n":29,"o":3.28,"t":"2026-10-21T18:45:00Z","v":3633,"vw":3.275456},{"c":3.25,"h":3.255,"l":3.24,"n":110,"o":3.255,"t":"2026-10-21T18:50:00Z","v":28124,"vw":3.248567},{"c":3.2068,"h":3.25,"l":3.2,"n":107,"o":3.25,"t":"2026-10-21T18:55:00Z","v":26693,"vw":3.215877},{"c":3.21,"h":3.22,"l":3.1877,"n":113,"o":3.205,"t":"2026-10-21T19:00:00Z","v":51531,"vw":3.195043},{"c":3.205,"h":3.21,"l":3.2,"n":29,"o":3.2,"t":"2026-10-21T19:05:00Z","v":13063,"vw":3.207543},{"c":3.22,"h":3.23,"l":3.19,"n":38,"o":3.2067,"t":"2026-10-21T19:10:00Z","v":16332,"vw":3.198668},{"c":3.23,"h":3.24,"l":3.22,"n":24,"o":3.22,"t":"2026-10-21T19:15:00Z","v":16587,"vw":3.232013},{"c":3.235,"h":3.245,"l":3.23,"n":43,"o":3.23,"t":"2026-10-21T19:20:00Z","v":8190,"vw":3.23169},{"c":3.26,"h":3.26,"l":3.245,"n":40,"o":3.25,"t":"2026-10-21T19:25:00Z","v":11462,"vw":3.253768},{"c":3.28,"h":3.28,"l":3.255,"n":39,"o":3.255,"t":"2026-10-21T19:30:00Z","v":82352,"vw":3.279335},{"c":3.305,"h":3.305,"l":3.27,"n":41,"o":3.2791,"t":"2026-10-21T19:35:00Z","v":15298,"vw":3.287756},{"c":3.29,"h":3.31,"l":3.28,"n":139,"o":3.31,"t":"2026-10-21T19:40:00Z","v":115729,"vw":3.292131},{"c":3.2959,"h":3.2959,"l":3.285,"n":120,"o":3.295,"t":"2026-10-21T19:45:00Z","v":38390,"vw":3.290927},{"c":3.3,"h":3.3,"l":3.27,"n":28,"o":3.295,"t":"2026-10-21T19:50:00Z","v":5158,"vw":3.289556},{"c":3.35,"h":3.35,"l":3.31,"n":140,"o":3.31,"t":"2026-10-21T19:55:00Z","v":34263,"vw":3.336571},{"c":3.3,"h":3.37,"l":3.3,"n":7,"o":3.37,"t":"2026-10-21T20:00:00Z","v":5112,"vw":3.361201},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-21T20:10:00Z","v":863,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T20:15:00Z","v":1700,"vw":3.3},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T20:20:00Z","v":1834,"vw":3.33},{"c":3.322,"h":3.322,"l":3.322,"n":3,"o":3.322,"t":"2026-10-21T20:30:00Z","v":250,"vw":3.322},{"c":3.37,"h":3.38,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T20:50:00Z","v":1001,"vw":3.355514},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-21T21:05:00Z","v":3081,"vw":3.334709},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T21:15:00Z","v":2500,"vw":3.35},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-21T21:30:00Z","v":500,"vw":3.37},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T21:40:00Z","v":2000,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T21:50:00Z","v":2000,"vw":3.36},{"c":3.2822,"h":3.2931,"l":3.2822,"n":2,"o":3.2931,"t":"2026-10-21T22:05:00Z","v":2700,"vw":3.286237},{"c":3.28,"h":3.28,"l":3.28,"n":15,"o":3.28,"t":"2026-10-21T22:15:00Z","v":7000,"vw":3.28},{"c":3.265,"h":3.265,"l":3.265,"n":2,"o":3.265,"t":"2026-10-21T22:20:00Z","v":178,"vw":3.265},{"c":3.255,"h":3.255,"l":3.255,"n":1,"o":3.255,"t":"2026-10-21T22:25:00Z","v":150,"vw":3.255},{"c":3.24,"h":3.25,"l":3.24,"n":4,"o":3.25,"t":"2026-10-21T22:30:00Z","v":1800,"vw":3.249444},{"c":3.2754,"h":3.2754,"l":3.2754,"n":1,"o":3.2754,"t":"2026-10-21T22:40:00Z","v":1000,"vw":3.2754},{"c":3.2514,"h":3.2514,"l":3.2514,"n":1,"o":3.2514,"t":"2026-10-21T22:45:00Z","v":150,"vw":3.2514},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-21T23:05:00Z","v":2590,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-21T23:30:00Z","v":750,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-21T23:40:00Z","v":250,"vw":3.25},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-21T23:45:00Z","v":931,"vw":3.23},{"c":3.219,"h":3.219,"l":3.21,"n":8,"o":3.21,"t":"2026-10-21T23:50:00Z","v":7777,"vw":3.213332},{"c":3.2,"h":3.219,"l":3.2,"n":4,"o":3.219,"t":"2026-10-21T23:55:00Z","v":1105,"vw":3.202591},{"c":3.1,"h":3.16,"l":3.09,"n":26,"o":3.1,"t":"2026-10-22T08:00:00Z","v":14090,"vw":3.102253},{"c":3.0687,"h":3.0687,"l":3.0687,"n":1,"o":3.0687,"t":"2026-10-22T08:05:00Z","v":150,"vw":3.0687},{"c":3.07,"h":3.07,"l":3.06,"n":9,"o":3.07,"t":"2026-10-22T08:10:00Z","v":1981,"vw":3.066785},{"c":3.08,"h":3.08,"l":3.05,"n":2,"o":3.05,"t":"2026-10-22T08:20:00Z","v":480,"vw":3.06125},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-22T08:35:00Z","v":100,"vw":3.08},{"c":3.0895,"h":3.0895,"l":3.0895,"n":1,"o":3.0895,"t":"2026-10-22T09:15:00Z","v":8117,"vw":3.0895},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T09:25:00Z","v":100,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-22T09:30:00Z","v":100,"vw":3.08},{"c":3.1,"h":3.1,"l":3.09,"n":5,"o":3.09,"t":"2026-10-22T10:05:00Z","v":1206,"vw":3.095884},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T10:25:00Z","v":200,"vw":3.11},{"c":3.14,"h":3.14,"l":3.11,"n":2,"o":3.11,"t":"2026-10-22T10:35:00Z","v":410,"vw":3.124634},{"c":3.1119,"h":3.145,"l":3.1119,"n":3,"o":3.145,"t":"2026-10-22T11:00:00Z","v":401,"vw":3.136725},{"c":3.1583,"h":3.1583,"l":3.1583,"n":1,"o":3.1583,"t":"2026-10-22T11:15:00Z","v":250,"vw":3.1583},{"c":3.1465,"h":3.1465,"l":3.1465,"n":1,"o":3.1465,"t":"2026-10-22T11:20:00Z","v":308,"vw":3.1465},{"c":3.1997,"h":3.1997,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T11:40:00Z","v":450,"vw":3.193233},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-22T12:15:00Z","v":1600,"vw":3.17},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T12:25:00Z","v":1005,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-22T12:30:00Z","v":1000,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-22T12:35:00Z","v":150,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T12:40:00Z","v":1000,"vw":3.12},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-22T12:45:00Z","v":766,"vw":3.11},{"c":3.12,"h":3.13,"l":3.115,"n":4,"o":3.115,"t":"2026-10-22T12:50:00Z","v":500,"vw":3.121},{"c":3.0951,"h":3.0951,"l":3.0951,"n":1,"o":3.0951,"t":"2026-10-22T12:55:00Z","v":4000,"vw":3.0951},{"c":3.07,"h":3.0703,"l":3.07,"n":5,"o":3.07,"t":"2026-10-22T13:00:00Z","v":6602,"vw":3.070046},{"c":3.08,"h":3.1,"l":3.08,"n":2,"o":3.1,"t":"2026-10-22T13:05:00Z","v":750,"vw":3.086667},{"c":3.08,"h":3.1,"l":3.08,"n":2,"o":3.1,"t":"2026-10-22T13:10:00Z","v":2400,"vw":3.080833},{"c":3.06,"h":3.07,"l":3.06,"n":8,"o":3.07,"t":"2026-10-22T13:15:00Z","v":3609,"vw":3.069437},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-22T13:20:00Z","v":326,"vw":3.07},{"c":3.12,"h":3.12,"l":3.09,"n":54,"o":3.1,"t":"2026-10-22T13:25:00Z","v":24083,"vw":3.098239},{"c":3.03,"h":3.12,"l":3,"n":227,"o":3.09,"t":"2026-10-22T13:30:00Z","v":87259,"vw":3.047383},{"c":3.015,"h":3.05,"l":2.98,"n":80,"o":3.025,"t":"2026-10-22T13:35:00Z","v":44168,"vw":3.009829},{"c":2.94,"h":3,"l":2.9135,"n":124,"o":3,"t":"2026-10-22T13:40:00Z","v":133781,"vw":2.962791},{"c":2.92,"h":2.96,"l":2.91,"n":96,"o":2.94,"t":"2026-10-22T13:45:00Z","v":41450,"vw":2.93943},{"c":2.93,"h":2.93,"l":2.88,"n":86,"o":2.91,"t":"2026-10-22T13:50:00Z","v":20380,"vw":2.901223},{"c":2.9733,"h":3,"l":2.95,"n":57,"o":2.96,"t":"2026-10-22T13:55:00Z","v":27399,"vw":2.978857},{"c":2.99,"h":3.01,"l":2.97,"n":40,"o":2.97,"t":"2026-10-22T14:00:00Z","v":32863,"vw":2.989619},{"c":2.95,"h":2.975,"l":2.93,"n":39,"o":2.975,"t":"2026-10-22T14:05:00Z","v":8016,"vw":2.948553},{"c":2.925,"h":2.95,"l":2.9201,"n":28,"o":2.95,"t":"2026-10-22T14:10:00Z","v":11279,"vw":2.938192},{"c":2.97,"h":2.9878,"l":2.93,"n":74,"o":2.93,"t":"2026-10-22T14:15:00Z","v":31104,"vw":2.964406},{"c":2.95,"h":2.97,"l":2.95,"n":28,"o":2.97,"t":"2026-10-22T14:20:00Z","v":20983,"vw":2.954959},{"c":2.9,"h":2.94,"l":2.89,"n":17,"o":2.94,"t":"2026-10-22T14:25:00Z","v":36062,"vw":2.894142},{"c":2.88,"h":2.92,"l":2.88,"n":54,"o":2.92,"t":"2026-10-22T14:30:00Z","v":16430,"vw":2.901829},{"c":2.89,"h":2.89,"l":2.875,"n":10,"o":2.881,"t":"2026-10-22T14:35:00Z","v":5165,"vw":2.879767},{"c":2.92,"h":2.93,"l":2.9,"n":27,"o":2.9,"t":"2026-10-22T14:40:00Z","v":51617,"vw":2.904087},{"c":2.88,"h":2.9199,"l":2.88,"n":49,"o":2.9199,"t":"2026-10-22T14:45:00Z","v":16107,"vw":2.895554},{"c":2.88,"h":2.89,"l":2.8701,"n":25,"o":2.88,"t":"2026-10-22T14:50:00Z","v":9791,"vw":2.880805},{"c":2.885,"h":2.8899,"l":2.8633,"n":49,"o":2.87,"t":"2026-10-22T14:55:00Z","v":15612,"vw":2.874994},{"c":2.85,"h":2.88,"l":2.85,"n":36,"o":2.88,"t":"2026-10-22T15:00:00Z","v":18170,"vw":2.851886},{"c":2.84,"h":2.85,"l":2.8399,"n":50,"o":2.85,"t":"2026-10-22T15:05:00Z","v":17965,"vw":2.843571},{"c":2.82,"h":2.84,"l":2.82,"n":58,"o":2.835,"t":"2026-10-22T15:10:00Z","v":22115,"vw":2.826449},{"c":2.865,"h":2.865,"l":2.818,"n":37,"o":2.82,"t":"2026-10-22T15:15:00Z","v":7063,"vw":2.840122},{"c":2.8935,"h":2.91,"l":2.89,"n":21,"o":2.89,"t":"2026-10-22T15:20:00Z","v":4188,"vw":2.898948},{"c":2.86,"h":2.88,"l":2.86,"n":10,"o":2.88,"t":"2026-10-22T15:25:00Z","v":1942,"vw":2.871412},{"c":2.854,"h":2.86,"l":2.85,"n":46,"o":2.855,"t":"2026-10-22T15:30:00Z","v":29165,"vw":2.85754},{"c":2.865,"h":2.8767,"l":2.865,"n":4,"o":2.8767,"t":"2026-10-22T15:35:00Z","v":1560,"vw":2.873158},{"c":2.86,"h":2.87,"l":2.84,"n":19,"o":2.86,"t":"2026-10-22T15:40:00Z","v":19310,"vw":2.857115},{"c":2.854,"h":2.87,"l":2.854,"n":8,"o":2.87,"t":"2026-10-22T15:45:00Z","v":3311,"vw":2.865938},{"c":2.88,"h":2.89,"l":2.86,"n":110,"o":2.86,"t":"2026-10-22T15:50:00Z","v":342804,"vw":2.870515},{"c":2.8616,"h":2.88,"l":2.8616,"n":16,"o":2.88,"t":"2026-10-22T15:55:00Z","v":1410,"vw":2.868766},{"c":2.87,"h":2.8902,"l":2.87,"n":11,"o":2.88,"t":"2026-10-22T16:00:00Z","v":7043,"vw":2.887009},{"c":2.85,"h":2.865,"l":2.84,"n":22,"o":2.865,"t":"2026-10-22T16:05:00Z","v":38061,"vw":2.852635},{"c":2.87,"h":2.87,"l":2.8596,"n":3,"o":2.8596,"t":"2026-10-22T16:10:00Z","v":1037,"vw":2.864986},{"c":2.9399,"h":2.94,"l":2.865,"n":32,"o":2.87,"t":"2026-10-22T16:15:00Z","v":13446,"vw":2.922773},{"c":2.92,"h":2.93,"l":2.915,"n":50,"o":2.9299,"t":"2026-10-22T16:20:00Z","v":11067,"vw":2.922056},{"c":2.915,"h":2.92,"l":2.91,"n":7,"o":2.92,"t":"2026-10-22T16:25:00Z","v":1460,"vw":2.918786},{"c":2.87,"h":2.9,"l":2.87,"n":7,"o":2.9,"t":"2026-10-22T16:30:00Z","v":1123,"vw":2.882727},{"c":2.875,"h":2.885,"l":2.865,"n":24,"o":2.88,"t":"2026-10-22T16:35:00Z","v":8544,"vw":2.873376},{"c":2.84,"h":2.87,"l":2.84,"n":16,"o":2.87,"t":"2026-10-22T16:40:00Z","v":11934,"vw":2.854655},{"c":2.83,"h":2.87,"l":2.83,"n":31,"o":2.85,"t":"2026-10-22T16:45:00Z","v":5440,"vw":2.844784},{"c":2.84,"h":2.84,"l":2.8201,"n":40,"o":2.83,"t":"2026-10-22T16:50:00Z","v":22569,"vw":2.829207},{"c":2.86,"h":2.86,"l":2.85,"n":10,"o":2.8541,"t":"2026-10-22T16:55:00Z","v":1141,"vw":2.85505},{"c":2.83,"h":2.865,"l":2.83,"n":3,"o":2.865,"t":"2026-10-22T17:00:00Z","v":300,"vw":2.851667},{"c":2.84,"h":2.845,"l":2.84,"n":3,"o":2.845,"t":"2026-10-22T17:05:00Z","v":650,"vw":2.843462},{"c":2.85,"h":2.85,"l":2.84,"n":13,"o":2.84,"t":"2026-10-22T17:10:00Z","v":4500,"vw":2.842727},{"c":2.8591,"h":2.86,"l":2.8392,"n":5,"o":2.8392,"t":"2026-10-22T17:15:00Z","v":1400,"vw":2.852163},{"c":2.85,"h":2.86,"l":2.85,"n":21,"o":2.855,"t":"2026-10-22T17:20:00Z","v":58380,"vw":2.856933},{"c":2.85,"h":2.85,"l":2.84,"n":15,"o":2.846,"t":"2026-10-22T17:25:00Z","v":2527,"vw":2.845489},{"c":2.86,"h":2.86,"l":2.85,"n":11,"o":2.85,"t":"2026-10-22T17:30:00Z","v":23924,"vw":2.857958},{"c":2.86,"h":2.87,"l":2.86,"n":11,"o":2.87,"t":"2026-10-22T17:35:00Z","v":2577,"vw":2.868037},{"c":2.87,"h":2.87,"l":2.86,"n":5,"o":2.862,"t":"2026-10-22T17:40:00Z","v":4350,"vw":2.863977},{"c":2.8542,"h":2.865,"l":2.8542,"n":41,"o":2.86,"t":"2026-10-22T17:45:00Z","v":8885,"vw":2.8619},{"c":2.86,"h":2.86,"l":2.855,"n":12,"o":2.855,"t":"2026-10-22T17:50:00Z","v":13250,"vw":2.85857},{"c":2.85,"h":2.85,"l":2.845,"n":17,"o":2.85,"t":"2026-10-22T17:55:00Z","v":12396,"vw":2.849795},{"c":2.83,"h":2.84,"l":2.815,"n":20,"o":2.84,"t":"2026-10-22T18:00:00Z","v":7071,"vw":2.825789},{"c":2.85,"h":2.8591,"l":2.8498,"n":27,"o":2.85,"t":"2026-10-22T18:05:00Z","v":7392,"vw":2.85024},{"c":2.84,"h":2.85,"l":2.84,"n":3,"o":2.85,"t":"2026-10-22T18:10:00Z","v":453,"vw":2.842268},{"c":2.84,"h":2.84,"l":2.831,"n":11,"o":2.831,"t":"2026-10-22T18:15:00Z","v":3738,"vw":2.838258},{"c":2.85,"h":2.85,"l":2.845,"n":5,"o":2.845,"t":"2026-10-22T18:20:00Z","v":5680,"vw":2.846972},{"c":2.8359,"h":2.845,"l":2.83,"n":9,"o":2.8433,"t":"2026-10-22T18:25:00Z","v":3405,"vw":2.839085},{"c":2.83,"h":2.83,"l":2.83,"n":12,"o":2.83,"t":"2026-10-22T18:30:00Z","v":3212,"vw":2.83},{"c":2.84,"h":2.84,"l":2.835,"n":5,"o":2.8399,"t":"2026-10-22T18:35:00Z","v":812,"vw":2.839372},{"c":2.85,"h":2.85,"l":2.84,"n":4,"o":2.84,"t":"2026-10-22T18:40:00Z","v":21194,"vw":2.841165},{"c":2.85,"h":2.85,"l":2.845,"n":7,"o":2.85,"t":"2026-10-22T18:45:00Z","v":2504,"vw":2.848958},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-22T18:50:00Z","v":100,"vw":2.85},{"c":2.85,"h":2.8663,"l":2.85,"n":7,"o":2.86,"t":"2026-10-22T18:55:00Z","v":2900,"vw":2.853268},{"c":2.84,"h":2.85,"l":2.83,"n":18,"o":2.84,"t":"2026-10-22T19:00:00Z","v":20305,"vw":2.839785},{"c":2.84,"h":2.85,"l":2.84,"n":10,"o":2.85,"t":"2026-10-22T19:05:00Z","v":1226,"vw":2.844132},{"c":2.84,"h":2.84,"l":2.84,"n":4,"o":2.84,"t":"2026-10-22T19:10:00Z","v":400,"vw":2.84},{"c":2.8544,"h":2.8587,"l":2.8544,"n":5,"o":2.855,"t":"2026-10-22T19:15:00Z","v":883,"vw":2.85513},{"c":2.89,"h":2.89,"l":2.862,"n":16,"o":2.87,"t":"2026-10-22T19:20:00Z","v":4622,"vw":2.875964},{"c":2.92,"h":2.92,"l":2.885,"n":30,"o":2.89,"t":"2026-10-22T19:25:00Z","v":23975,"vw":2.897658},{"c":2.88,"h":2.91,"l":2.88,"n":29,"o":2.91,"t":"2026-10-22T19:30:00Z","v":27935,"vw":2.902308},{"c":2.825,"h":2.86,"l":2.82,"n":45,"o":2.86,"t":"2026-10-22T19:35:00Z","v":52665,"vw":2.826756},{"c":2.82,"h":2.835,"l":2.815,"n":20,"o":2.82,"t":"2026-10-22T19:40:00Z","v":22046,"vw":2.82},{"c":2.79,"h":2.81,"l":2.775,"n":66,"o":2.81,"t":"2026-10-22T19:45:00Z","v":34752,"vw":2.787786},{"c":2.85,"h":2.85,"l":2.81,"n":20,"o":2.81,"t":"2026-10-22T19:50:00Z","v":4380,"vw":2.831734},{"c":2.82,"h":2.86,"l":2.805,"n":48,"o":2.85,"t":"2026-10-22T19:55:00Z","v":29336,"vw":2.842016},{"c":2.82,"h":2.855,"l":2.81,"n":33,"o":2.81,"t":"2026-10-22T20:00:00Z","v":23413,"vw":2.84377},{"c":2.8009,"h":2.8009,"l":2.8,"n":2,"o":2.8,"t":"2026-10-22T20:05:00Z","v":400,"vw":2.80045},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-22T20:10:00Z","v":275,"vw":2.79},{"c":2.819,"h":2.8287,"l":2.819,"n":2,"o":2.8287,"t":"2026-10-22T20:15:00Z","v":1100,"vw":2.827818},{"c":2.79,"h":2.79,"l":2.79,"n":5,"o":2.79,"t":"2026-10-22T20:25:00Z","v":403,"vw":2.79},{"c":2.79,"h":2.799,"l":2.79,"n":2,"o":2.799,"t":"2026-10-22T20:35:00Z","v":600,"vw":2.793},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-22T20:45:00Z","v":310,"vw":2.77},{"c":2.77,"h":2.77,"l":2.76,"n":2,"o":2.76,"t":"2026-10-22T20:50:00Z","v":600,"vw":2.761667},{"c":2.77,"h":2.77,"l":2.75,"n":21,"o":2.751,"t":"2026-10-22T21:00:00Z","v":38105,"vw":2.751328},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-22T21:05:00Z","v":2489,"vw":2.77},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-22T21:15:00Z","v":650,"vw":2.81},{"c":2.8,"h":2.8,"l":2.79,"n":11,"o":2.79,"t":"2026-10-22T22:00:00Z","v":1584,"vw":2.791465},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-10-22T22:05:00Z","v":7200,"vw":2.8},{"c":2.79,"h":2.7904,"l":2.79,"n":21,"o":2.7904,"t":"2026-10-22T22:10:00Z","v":17677,"vw":2.790025},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-22T22:25:00Z","v":1000,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-22T22:30:00Z","v":3000,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-22T22:50:00Z","v":570,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T23:00:00Z","v":2089,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-22T23:25:00Z","v":1000,"vw":2.78},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-22T23:35:00Z","v":110,"vw":2.76},{"c":2.73,"h":2.75,"l":2.73,"n":8,"o":2.75,"t":"2026-10-22T23:40:00Z","v":1667,"vw":2.740578},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T23:45:00Z","v":1100,"vw":2.73}],"history":[{"c":23.5542,"h":26.11,"l":23.065,"n":295,"o":25.94,"t":"2026-05-29T04:00:00Z","v":19128,"vw":24.330098},{"c":19.02,"h":22.5,"l":19.01,"n":478,"o":22.5,"t":"2026-06-01T04:00:00Z","v":45309,"vw":19.99421},{"c":23.3728,"h":24.065,"l":20,"n":699,"o":20,"t":"2026-06-02T04:00:00Z","v":132924,"vw":22.569129},{"c":19.03,"h":22.15,"l":18.7,"n":961,"o":22.15,"t":"2026-06-03T04:00:00Z","v":156950,"vw":19.172998},{"c":19.004,"h":19.77,"l":17.38,"n":529,"o":18.61,"t":"2026-06-04T04:00:00Z","v":82740,"vw":18.485272},{"c":16.55,"h":20.255,"l":15.78,"n":542,"o":17.995,"t":"2026-06-05T04:00:00Z","v":97874,"vw":17.58488},{"c":22.6,"h":24.4424,"l":17.3,"n":1495,"o":18.22,"t":"2026-06-08T04:00:00Z","v":211549,"vw":21.843114},{"c":20.54,"h":24,"l":18.215,"n":1890,"o":24,"t":"2026-06-09T04:00:00Z","v":295740,"vw":20.489052},{"c":22.2471,"h":25,"l":20.56,"n":745,"o":20.56,"t":"2026-06-10T04:00:00Z","v":111254,"vw":22.928927},{"c":20.33,"h":22.295,"l":19.3,"n":832,"o":22.25,"t":"2026-06-11T04:00:00Z","v":111391,"vw":20.344271},{"c":18.03,"h":20.81,"l":17,"n":827,"o":20.55,"t":"2026-06-12T04:00:00Z","v":110432,"vw":17.940347},{"c":18.64,"h":19.68,"l":17.7833,"n":787,"o":19.67,"t":"2026-06-15T04:00:00Z","v":171445,"vw":18.351077},{"c":17.27,"h":18.5,"l":16.05,"n":708,"o":18.5,"t":"2026-06-16T04:00:00Z","v":99840,"vw":17.06269},{"c":17.915,"h":20.7,"l":17.68,"n":647,"o":18.25,"t":"2026-06-17T04:00:00Z","v":110668,"vw":19.421267},{"c":21.36,"h":23.01,"l":18.2085,"n":900,"o":19.24,"t":"2026-06-18T04:00:00Z","v":162660,"vw":20.902516},{"c":19.595,"h":22.66,"l":19.5,"n":824,"o":22.13,"t":"2026-06-22T04:00:00Z","v":98546,"vw":21.164653},{"c":19.95,"h":21.5334,"l":17.1,"n":1810,"o":17.63,"t":"2026-06-23T04:00:00Z","v":206102,"vw":19.692918},{"c":12.13,"h":17.82,"l":12.0001,"n":4759,"o":17.045,"t":"2026-06-24T04:00:00Z","v":582169,"vw":13.681908},{"c":10.1743,"h":12.97,"l":9.41,"n":3434,"o":12.97,"t":"2026-06-25T04:00:00Z","v":336898,"vw":10.358328},{"c":11.93,"h":12.07,"l":9.38,"n":1088,"o":9.5,"t":"2026-06-26T04:00:00Z","v":161085,"vw":11.034897},{"c":16.365,"h":16.95,"l":11.99,"n":2546,"o":12.29,"t":"2026-06-29T04:00:00Z","v":508396,"vw":15.144158},{"c":17.03,"h":17.2,"l":14.19,"n":1361,"o":14.66,"t":"2026-06-30T04:00:00Z","v":249052,"vw":15.204293},{"c":17.02,"h":18.1,"l":15.63,"n":964,"o":16.305,"t":"2026-07-01T04:00:00Z","v":180497,"vw":17.229306},{"c":14.54,"h":17.22,"l":14.41,"n":1082,"o":16.89,"t":"2026-07-02T04:00:00Z","v":156201,"vw":15.187535},{"c":12.7,"h":14.69,"l":12.7,"n":850,"o":14.69,"t":"2026-07-06T04:00:00Z","v":68800,"vw":13.307023},{"c":10.68,"h":11.74,"l":10.3,"n":1180,"o":11.74,"t":"2026-07-07T04:00:00Z","v":122045,"vw":10.82718},{"c":11.268,"h":12.08,"l":10.53,"n":667,"o":10.53,"t":"2026-07-08T04:00:00Z","v":116252,"vw":11.486348},{"c":13.36,"h":14.08,"l":11.9,"n":887,"o":12.31,"t":"2026-07-09T04:00:00Z","v":133970,"vw":13.206957},{"c":15.589,"h":15.609,"l":12.37,"n":1029,"o":12.795,"t":"2026-07-10T04:00:00Z","v":122253,"vw":14.673264},{"c":14.03,"h":15.362,"l":13.85,"n":606,"o":14.45,"t":"2026-07-13T04:00:00Z","v":76162,"vw":14.436938},{"c":13.9022,"h":14.45,"l":11.68,"n":1021,"o":14.2,"t":"2026-07-14T04:00:00Z","v":216531,"vw":12.781361},{"c":11.25,"h":13.95,"l":11.0126,"n":896,"o":13.95,"t":"2026-07-15T04:00:00Z","v":138852,"vw":11.983331},{"c":10.7911,"h":11.44,"l":10.1,"n":938,"o":10.5683,"t":"2026-07-16T04:00:00Z","v":187613,"vw":10.697494},{"c":9.94,"h":10.16,"l":8.64,"n":1626,"o":9.82,"t":"2026-07-17T04:00:00Z","v":247923,"vw":9.583017},{"c":10.2801,"h":10.86,"l":8.96,"n":1713,"o":9.92,"t":"2026-07-20T04:00:00Z","v":256556,"vw":9.90577},{"c":13.98,"h":14.1801,"l":10.75,"n":1995,"o":10.76,"t":"2026-07-21T04:00:00Z","v":244637,"vw":13.063084},{"c":14.12,"h":18.71,"l":13.36,"n":3099,"o":13.56,"t":"2026-07-22T04:00:00Z","v":533765,"vw":15.809087},{"c":15.56,"h":17.7171,"l":13.25,"n":2489,"o":13.66,"t":"2026-07-23T04:00:00Z","v":273857,"vw":15.306071},{"c":12.5699,"h":14.73,"l":11.708,"n":2081,"o":14.59,"t":"2026-07-24T04:00:00Z","v":255161,"vw":12.660459},{"c":11.215,"h":13.04,"l":10.45,"n":1350,"o":13.04,"t":"2026-07-27T04:00:00Z","v":161511,"vw":10.965321},{"c":11.74,"h":11.74,"l":9.49,"n":1290,"o":10.28,"t":"2026-07-28T04:00:00Z","v":312401,"vw":10.323465},{"c":8.84,"h":11.27,"l":8.84,"n":1624,"o":10.85,"t":"2026-07-29T04:00:00Z","v":222498,"vw":10.052716},{"c":12.48,"h":12.5,"l":9.58,"n":1845,"o":10.02,"t":"2026-07-30T04:00:00Z","v":523647,"vw":11.761368},{"c":11.89,"h":13.6,"l":11.6,"n":927,"o":13.21,"t":"2026-07-31T04:00:00Z","v":154953,"vw":12.254107},{"c":14.35,"h":14.61,"l":10.35,"n":1467,"o":10.935,"t":"2026-08-03T04:00:00Z","v":233099,"vw":13.111858},{"c":15.34,"h":15.73,"l":13.7525,"n":1537,"o":14.59,"t":"2026-08-04T04:00:00Z","v":240025,"vw":14.596422},{"c":13.52,"h":15.33,"l":13.52,"n":886,"o":14.35,"t":"2026-08-05T04:00:00Z","v":110502,"vw":14.445715},{"c":13.185,"h":14.1761,"l":12.52,"n":1003,"o":12.72,"t":"2026-08-06T04:00:00Z","v":160739,"vw":13.496809},{"c":15.15,"h":15.41,"l":12.42,"n":1515,"o":13.74,"t":"2026-08-07T04:00:00Z","v":184100,"vw":14.353512},{"c":15.6,"h":16.1236,"l":14.89,"n":1894,"o":15.1,"t":"2026-08-10T04:00:00Z","v":261139,"vw":15.582406},{"c":16.11,"h":16.3549,"l":14.3,"n":1091,"o":15.63,"t":"2026-08-11T04:00:00Z","v":152605,"vw":15.022355},{"c":20.05,"h":20.45,"l":17.28,"n":4951,"o":18.13,"t":"2026-08-12T04:00:00Z","v":500295,"vw":19.257894},{"c":15.29,"h":16.44,"l":13.28,"n":6366,"o":13.28,"t":"2026-08-13T04:00:00Z","v":678478,"vw":15.014873},{"c":13.64,"h":14.94,"l":13.34,"n":3008,"o":14.49,"t":"2026-08-14T04:00:00Z","v":422237,"vw":13.97693},{"c":17.77,"h":18.8,"l":14.25,"n":3598,"o":14.34,"t":"2026-08-17T04:00:00Z","v":416000,"vw":17.483884},{"c":13.27,"h":16,"l":12.5,"n":4341,"o":16,"t":"2026-08-18T04:00:00Z","v":666132,"vw":13.471155},{"c":12.7,"h":13,"l":10.97,"n":4521,"o":12.88,"t":"2026-08-19T04:00:00Z","v":716318,"vw":11.923681},{"c":12,"h":12.42,"l":11.23,"n":2760,"o":12.42,"t":"2026-08-20T04:00:00Z","v":574196,"vw":11.682208},{"c":10.5099,"h":12.0487,"l":10.5,"n":2625,"o":12,"t":"2026-08-21T04:00:00Z","v":469635,"vw":10.898613},{"c":9.28,"h":9.96,"l":9.18,"n":3141,"o":9.94,"t":"2026-08-24T04:00:00Z","v":450427,"vw":9.481139},{"c":9.15,"h":9.75,"l":8.8,"n":3743,"o":9.64,"t":"2026-08-25T04:00:00Z","v":674498,"vw":9.116322},{"c":8.99,"h":9.166,"l":8.45,"n":6285,"o":8.85,"t":"2026-08-26T04:00:00Z","v":1413966,"vw":8.838711},{"c":9.4,"h":9.4801,"l":8.73,"n":4299,"o":9.44,"t":"2026-08-27T04:00:00Z","v":900332,"vw":9.057173},{"c":8.65,"h":9.18,"l":8.4,"n":3179,"o":9.18,"t":"2026-08-28T04:00:00Z","v":803732,"vw":8.623734},{"c":9.11,"h":9.19,"l":8.37,"n":3269,"o":8.5,"t":"2026-08-31T04:00:00Z","v":638968,"vw":8.904471},{"c":8,"h":8.855,"l":7.85,"n":3279,"o":8.55,"t":"2026-09-01T04:00:00Z","v":720157,"vw":8.181517},{"c":9.055,"h":9.13,"l":7.63,"n":3276,"o":7.74,"t":"2026-09-02T04:00:00Z","v":837030,"vw":8.779156},{"c":9.66,"h":9.68,"l":8.73,"n":2100,"o":8.82,"t":"2026-09-03T04:00:00Z","v":396489,"vw":9.354984},{"c":11.56,"h":12.275,"l":9.69,"n":5261,"o":9.7,"t":"2026-09-04T04:00:00Z","v":1010443,"vw":11.432734},{"c":10.44,"h":12.9,"l":10.43,"n":2742,"o":12.34,"t":"2026-09-08T04:00:00Z","v":415640,"vw":11.088195},{"c":9.98,"h":10.92,"l":9.925,"n":1410,"o":10.16,"t":"2026-09-09T04:00:00Z","v":305856,"vw":10.443611},{"c":9.57,"h":9.96,"l":9.3977,"n":1013,"o":9.59,"t":"2026-09-10T04:00:00Z","v":138483,"vw":9.590461},{"c":9.64,"h":10.1,"l":9.43,"n":976,"o":9.81,"t":"2026-09-11T04:00:00Z","v":211515,"vw":9.800367},{"c":8.57,"h":8.9446,"l":8.2,"n":2778,"o":8.49,"t":"2026-09-14T04:00:00Z","v":457729,"vw":8.595031},{"c":8.8,"h":9.19,"l":8.48,"n":1358,"o":8.61,"t":"2026-09-15T04:00:00Z","v":276952,"vw":8.749379},{"c":9.42,"h":9.5,"l":8.63,"n":2431,"o":8.9,"t":"2026-09-16T04:00:00Z","v":458688,"vw":9.1442},{"c":9.8,"h":10.22,"l":9.5,"n":3153,"o":9.8,"t":"2026-09-17T04:00:00Z","v":457432,"vw":9.877265},{"c":10.19,"h":10.65,"l":10.06,"n":1632,"o":10.14,"t":"2026-09-18T04:00:00Z","v":321526,"vw":10.365063},{"c":11.2,"h":11.56,"l":10.385,"n":1337,"o":10.49,"t":"2026-09-21T04:00:00Z","v":387563,"vw":11.219507},{"c":11.6,"h":11.7388,"l":10.44,"n":1006,"o":10.75,"t":"2026-09-22T04:00:00Z","v":248313,"vw":11.111458},{"c":10.82,"h":11.685,"l":10.67,"n":783,"o":11.59,"t":"2026-09-23T04:00:00Z","v":151585,"vw":11.019362},{"c":10.98,"h":11.2,"l":9.9803,"n":678,"o":10.07,"t":"2026-09-24T04:00:00Z","v":103384,"vw":10.782798},{"c":10.98,"h":11.67,"l":10.7162,"n":1044,"o":11.46,"t":"2026-09-25T04:00:00Z","v":201521,"vw":11.274059},{"c":9.98,"h":10.85,"l":9.63,"n":1108,"o":10.85,"t":"2026-09-28T04:00:00Z","v":196647,"vw":10.03528},{"c":9.78,"h":11.6586,"l":9.7,"n":2621,"o":10.35,"t":"2026-09-29T04:00:00Z","v":552735,"vw":10.8621},{"c":8.045,"h":8.77,"l":8.04,"n":4740,"o":8.63,"t":"2026-09-30T04:00:00Z","v":1146967,"vw":8.321394},{"c":7.37,"h":8.61,"l":7.2199,"n":4560,"o":8.48,"t":"2026-10-01T04:00:00Z","v":1286901,"vw":7.595373},{"c":7.03,"h":7.75,"l":6.915,"n":4740,"o":7.52,"t":"2026-10-02T04:00:00Z","v":1511582,"vw":7.2109},{"c":8.29,"h":8.6,"l":7.71,"n":6238,"o":7.77,"t":"2026-10-05T04:00:00Z","v":2061629,"vw":8.246632},{"c":7.89,"h":8.55,"l":7.7,"n":3442,"o":8.06,"t":"2026-10-06T04:00:00Z","v":1091134,"vw":7.990629},{"c":7.6803,"h":7.74,"l":7.3206,"n":2490,"o":7.48,"t":"2026-10-07T04:00:00Z","v":823710,"vw":7.515383},{"c":7.0625,"h":7.4786,"l":6.52,"n":2929,"o":7.36,"t":"2026-10-08T04:00:00Z","v":1114732,"vw":6.94397},{"c":6.74,"h":7.23,"l":6.6,"n":1868,"o":7.23,"t":"2026-10-09T04:00:00Z","v":617868,"vw":6.804635},{"c":5.33,"h":6.49,"l":5.2502,"n":4890,"o":6.49,"t":"2026-10-12T04:00:00Z","v":1862332,"vw":5.561606},{"c":5.48,"h":5.537,"l":4.9653,"n":1832,"o":5.03,"t":"2026-10-13T04:00:00Z","v":673633,"vw":5.359318},{"c":4.93,"h":5.3952,"l":4.8,"n":3190,"o":5.09,"t":"2026-10-14T04:00:00Z","v":1276380,"vw":4.965242},{"c":4.955,"h":4.965,"l":4.383,"n":3093,"o":4.61,"t":"2026-10-15T04:00:00Z","v":1139104,"vw":4.705032},{"c":3.89,"h":4.65,"l":3.83,"n":2733,"o":4.65,"t":"2026-10-16T04:00:00Z","v":1102705,"vw":4.193438},{"c":3.49,"h":4.14,"l":3.4746,"n":2651,"o":4.14,"t":"2026-10-19T04:00:00Z","v":1172612,"vw":3.645743},{"c":3.38,"h":3.8099,"l":3.25,"n":2138,"o":3.34,"t":"2026-10-20T04:00:00Z","v":906414,"vw":3.5431},{"c":3.37,"h":3.54,"l":3.1877,"n":3750,"o":3.48,"t":"2026-10-21T04:00:00Z","v":1428561,"vw":3.294979},{"c":2.81,"h":3.12,"l":2.775,"n":2749,"o":3.09,"t":"2026-10-22T04:00:00Z","v":1799175,"vw":2.895816}],"volatilityBars":[{"c":10.93,"h":10.95,"l":10.88,"n":7,"o":10.95,"t":"2026-09-22T08:00:00Z","v":2497,"vw":10.911702},{"c":11.0406,"h":11.0406,"l":11.0406,"n":1,"o":11.0406,"t":"2026-09-22T11:15:00Z","v":350,"vw":11.0406},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-09-22T12:00:00Z","v":500,"vw":10.99},{"c":10.91,"h":10.9348,"l":10.91,"n":2,"o":10.9348,"t":"2026-09-22T12:15:00Z","v":300,"vw":10.926533},{"c":10.93,"h":10.93,"l":10.93,"n":4,"o":10.93,"t":"2026-09-22T12:45:00Z","v":540,"vw":10.93},{"c":10.8,"h":10.975,"l":10.8,"n":21,"o":10.975,"t":"2026-09-22T13:15:00Z","v":2560,"vw":10.879167},{"c":10.44,"h":10.91,"l":10.44,"n":185,"o":10.75,"t":"2026-09-22T13:30:00Z","v":28200,"vw":10.647776},{"c":10.815,"h":10.815,"l":10.5,"n":83,"o":10.5,"t":"2026-09-22T13:45:00Z","v":21037,"vw":10.658616},{"c":10.85,"h":10.94,"l":10.54,"n":44,"o":10.8144,"t":"2026-09-22T14:00:00Z","v":7344,"vw":10.73739},{"c":11.1,"h":11.1,"l":10.82,"n":114,"o":10.82,"t":"2026-09-22T14:15:00Z","v":26032,"vw":11.037256},{"c":11.13,"h":11.35,"l":11.11,"n":37,"o":11.11,"t":"2026-09-22T14:30:00Z","v":11287,"vw":11.164913},{"c":10.9344,"h":11.16,"l":10.9344,"n":48,"o":11.15,"t":"2026-09-22T14:45:00Z","v":14995,"vw":11.03738},{"c":10.891,"h":10.93,"l":10.85,"n":22,"o":10.88,"t":"2026-09-22T15:00:00Z","v":11951,"vw":10.887876},{"c":11.1,"h":11.13,"l":11.09,"n":7,"o":11.09,"t":"2026-09-22T15:15:00Z","v":3179,"vw":11.103998},{"c":11.13,"h":11.13,"l":11.005,"n":6,"o":11.005,"t":"2026-09-22T15:30:00Z","v":6022,"vw":11.042883},{"c":11.17,"h":11.21,"l":11.09,"n":11,"o":11.09,"t":"2026-09-22T15:45:00Z","v":5033,"vw":11.194306},{"c":11.09,"h":11.14,"l":11.09,"n":2,"o":11.14,"t":"2026-09-22T16:00:00Z","v":200,"vw":11.115},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-22T16:15:00Z","v":107,"vw":11},{"c":11.0178,"h":11.0178,"l":11,"n":4,"o":11,"t":"2026-09-22T16:30:00Z","v":446,"vw":11.013791},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-09-22T16:45:00Z","v":4100,"vw":11.22},{"c":11.23,"h":11.23,"l":11.165,"n":23,"o":11.23,"t":"2026-09-22T17:00:00Z","v":7943,"vw":11.198054},{"c":11.29,"h":11.32,"l":11.25,"n":14,"o":11.25,"t":"2026-09-22T17:15:00Z","v":4159,"vw":11.274788},{"c":11.35,"h":11.35,"l":11.3,"n":16,"o":11.3,"t":"2026-09-22T17:30:00Z","v":5264,"vw":11.327681},{"c":11.23,"h":11.36,"l":11.23,"n":10,"o":11.34,"t":"2026-09-22T17:45:00Z","v":2687,"vw":11.31},{"c":11.26,"h":11.26,"l":11.19,"n":4,"o":11.22,"t":"2026-09-22T18:00:00Z","v":3028,"vw":11.222916},{"c":11.46,"h":11.54,"l":11.32,"n":37,"o":11.32,"t":"2026-09-22T18:15:00Z","v":14266,"vw":11.403638},{"c":11.3448,"h":11.4753,"l":11.3448,"n":15,"o":11.4456,"t":"2026-09-22T18:30:00Z","v":5780,"vw":11.443687},{"c":11.55,"h":11.55,"l":11.38,"n":27,"o":11.38,"t":"2026-09-22T18:45:00Z","v":12803,"vw":11.529189},{"c":11.51,"h":11.58,"l":11.51,"n":9,"o":11.57,"t":"2026-09-22T19:00:00Z","v":2937,"vw":11.536207},{"c":11.48,"h":11.4983,"l":11.4613,"n":7,"o":11.4983,"t":"2026-09-22T19:15:00Z","v":3407,"vw":11.489742},{"c":11.62,"h":11.62,"l":11.49,"n":34,"o":11.525,"t":"2026-09-22T19:30:00Z","v":15553,"vw":11.538869},{"c":11.6,"h":11.7388,"l":11.59,"n":39,"o":11.64,"t":"2026-09-22T19:45:00Z","v":8442,"vw":11.652517},{"c":11.5357,"h":11.6,"l":11.42,"n":7,"o":11.42,"t":"2026-09-22T20:00:00Z","v":704,"vw":11.528357},{"c":11.6,"h":11.6,"l":11.6,"n":3,"o":11.6,"t":"2026-09-22T21:00:00Z","v":235,"vw":11.6},{"c":11.52,"h":11.52,"l":11.4162,"n":10,"o":11.4162,"t":"2026-09-22T22:00:00Z","v":1051,"vw":11.429978},{"c":11.64,"h":11.64,"l":11.64,"n":3,"o":11.64,"t":"2026-09-22T22:45:00Z","v":251,"vw":11.64},{"c":11.6,"h":11.61,"l":11.6,"n":2,"o":11.61,"t":"2026-09-22T23:15:00Z","v":200,"vw":11.605},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-22T23:45:00Z","v":10000,"vw":11.6},{"c":11.55,"h":11.6,"l":11.55,"n":6,"o":11.6,"t":"2026-09-23T11:00:00Z","v":748,"vw":11.564286},{"c":11.3,"h":11.418,"l":11.29,"n":10,"o":11.3753,"t":"2026-09-23T11:15:00Z","v":1093,"vw":11.353833},{"c":11.2106,"h":11.2106,"l":11.2106,"n":1,"o":11.2106,"t":"2026-09-23T11:30:00Z","v":200,"vw":11.2106},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-23T11:45:00Z","v":100,"vw":11.3},{"c":11.2801,"h":11.338,"l":11.2801,"n":4,"o":11.32,"t":"2026-09-23T12:15:00Z","v":1000,"vw":11.3246},{"c":11.43,"h":11.685,"l":11.07,"n":105,"o":11.59,"t":"2026-09-23T13:30:00Z","v":10712,"vw":11.337627},{"c":11.255,"h":11.35,"l":11.1401,"n":43,"o":11.34,"t":"2026-09-23T13:45:00Z","v":15989,"vw":11.226225},{"c":10.765,"h":11.27,"l":10.73,"n":73,"o":11.27,"t":"2026-09-23T14:00:00Z","v":28503,"vw":10.992992},{"c":10.69,"h":10.86,"l":10.67,"n":44,"o":10.855,"t":"2026-09-23T14:15:00Z","v":6913,"vw":10.743011},{"c":10.855,"h":10.86,"l":10.68,"n":16,"o":10.68,"t":"2026-09-23T14:30:00Z","v":4013,"vw":10.810833},{"c":11.05,"h":11.05,"l":10.83,"n":22,"o":10.86,"t":"2026-09-23T14:45:00Z","v":4381,"vw":10.865389},{"c":11.0882,"h":11.13,"l":11.0042,"n":16,"o":11.0042,"t":"2026-09-23T15:00:00Z","v":3712,"vw":11.072763},{"c":11.22,"h":11.27,"l":11.04,"n":31,"o":11.04,"t":"2026-09-23T15:15:00Z","v":7134,"vw":11.220237},{"c":11.145,"h":11.22,"l":11.14,"n":28,"o":11.15,"t":"2026-09-23T15:30:00Z","v":6121,"vw":11.182036},{"c":11,"h":11.135,"l":10.97,"n":50,"o":11.135,"t":"2026-09-23T15:45:00Z","v":9082,"vw":11.025994},{"c":10.97,"h":10.97,"l":10.87,"n":10,"o":10.87,"t":"2026-09-23T16:00:00Z","v":7486,"vw":10.934878},{"c":10.94,"h":10.97,"l":10.94,"n":10,"o":10.97,"t":"2026-09-23T16:15:00Z","v":2133,"vw":10.962501},{"c":10.85,"h":10.9,"l":10.85,"n":5,"o":10.9,"t":"2026-09-23T16:45:00Z","v":1305,"vw":10.888462},{"c":10.77,"h":10.93,"l":10.77,"n":29,"o":10.93,"t":"2026-09-23T17:00:00Z","v":9348,"vw":10.865557},{"c":10.835,"h":10.86,"l":10.8305,"n":12,"o":10.86,"t":"2026-09-23T17:15:00Z","v":2288,"vw":10.852509},{"c":10.81,"h":10.8713,"l":10.805,"n":13,"o":10.805,"t":"2026-09-23T17:30:00Z","v":1334,"vw":10.84463},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-09-23T18:00:00Z","v":101,"vw":10.89},{"c":10.85,"h":10.9,"l":10.82,"n":16,"o":10.855,"t":"2026-09-23T18:30:00Z","v":8182,"vw":10.836502},{"c":11,"h":11.06,"l":10.88,"n":25,"o":10.88,"t":"2026-09-23T18:45:00Z","v":10346,"vw":11.04071},{"c":10.81,"h":10.905,"l":10.81,"n":9,"o":10.895,"t":"2026-09-23T19:00:00Z","v":2232,"vw":10.867187},{"c":10.86,"h":10.87,"l":10.8006,"n":4,"o":10.8006,"t":"2026-09-23T19:15:00Z","v":515,"vw":10.830553},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-09-23T19:30:00Z","v":225,"vw":10.85},{"c":10.82,"h":10.835,"l":10.82,"n":4,"o":10.82,"t":"2026-09-23T19:45:00Z","v":680,"vw":10.822206},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-23T20:15:00Z","v":675,"vw":10.87},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-09-23T21:15:00Z","v":200,"vw":10.8},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-23T23:00:00Z","v":100,"vw":10.88},{"c":10.2701,"h":10.2701,"l":10.2701,"n":3,"o":10.2701,"t":"2026-09-24T09:30:00Z","v":181,"vw":10.2701},{"c":10.3,"h":10.3,"l":10.2706,"n":3,"o":10.2706,"t":"2026-09-24T10:00:00Z","v":335,"vw":10.290239},{"c":10.36,"h":10.4,"l":10.36,"n":4,"o":10.4,"t":"2026-09-24T11:00:00Z","v":1300,"vw":10.369231},{"c":10.3479,"h":10.4114,"l":10.3479,"n":3,"o":10.4114,"t":"2026-09-24T11:15:00Z","v":930,"vw":10.383178},{"c":10.26,"h":10.4061,"l":10.25,"n":9,"o":10.344,"t":"2026-09-24T11:30:00Z","v":3116,"vw":10.331252},{"c":10.2,"h":10.3,"l":10.2,"n":4,"o":10.3,"t":"2026-09-24T12:00:00Z","v":1450,"vw":10.275862},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-24T12:15:00Z","v":100,"vw":10.2},{"c":10.26,"h":10.26,"l":10.15,"n":12,"o":10.15,"t":"2026-09-24T12:30:00Z","v":3982,"vw":10.250357},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-09-24T13:00:00Z","v":100,"vw":10.21},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-09-24T13:15:00Z","v":240,"vw":10.05},{"c":10.7151,"h":11.1,"l":9.9803,"n":142,"o":10.07,"t":"2026-09-24T13:30:00Z","v":23607,"vw":10.625673},{"c":10.535,"h":10.71,"l":10.45,"n":46,"o":10.5875,"t":"2026-09-24T13:45:00Z","v":4995,"vw":10.548033},{"c":10.57,"h":10.8386,"l":10.57,"n":45,"o":10.57,"t":"2026-09-24T14:00:00Z","v":5282,"vw":10.672603},{"c":10.66,"h":10.66,"l":10.5,"n":33,"o":10.6385,"t":"2026-09-24T14:15:00Z","v":6859,"vw":10.568404},{"c":10.66,"h":10.76,"l":10.63,"n":17,"o":10.63,"t":"2026-09-24T14:30:00Z","v":2659,"vw":10.68416},{"c":10.47,"h":10.495,"l":10.47,"n":7,"o":10.4901,"t":"2026-09-24T14:45:00Z","v":3331,"vw":10.490837},{"c":10.51,"h":10.51,"l":10.49,"n":5,"o":10.49,"t":"2026-09-24T15:00:00Z","v":754,"vw":10.493979},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-09-24T15:15:00Z","v":100,"vw":10.51},{"c":10.56,"h":10.56,"l":10.5393,"n":17,"o":10.5393,"t":"2026-09-24T15:30:00Z","v":2356,"vw":10.552063},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-24T15:45:00Z","v":100,"vw":10.53},{"c":10.4305,"h":10.5,"l":10.4305,"n":2,"o":10.5,"t":"2026-09-24T16:00:00Z","v":560,"vw":10.467732},{"c":10.779,"h":10.779,"l":10.54,"n":13,"o":10.54,"t":"2026-09-24T16:15:00Z","v":1049,"vw":10.6818},{"c":10.87,"h":11.08,"l":10.74,"n":27,"o":10.74,"t":"2026-09-24T16:30:00Z","v":4233,"vw":10.844826},{"c":11.08,"h":11.08,"l":10.87,"n":6,"o":10.87,"t":"2026-09-24T16:45:00Z","v":332,"vw":10.963333},{"c":11.13,"h":11.2,"l":11.08,"n":16,"o":11.1009,"t":"2026-09-24T17:00:00Z","v":5002,"vw":11.108403},{"c":11.02,"h":11.05,"l":11.02,"n":8,"o":11.05,"t":"2026-09-24T17:15:00Z","v":696,"vw":11.036272},{"c":10.91,"h":11,"l":10.9,"n":7,"o":11,"t":"2026-09-24T17:30:00Z","v":602,"vw":10.938311},{"c":10.9,"h":10.905,"l":10.9,"n":2,"o":10.905,"t":"2026-09-24T17:45:00Z","v":730,"vw":10.90137},{"c":11.0834,"h":11.0834,"l":10.88,"n":16,"o":10.92,"t":"2026-09-24T18:00:00Z","v":7386,"vw":11.035942},{"c":11.06,"h":11.06,"l":11.04,"n":3,"o":11.04,"t":"2026-09-24T18:15:00Z","v":305,"vw":11.052908},{"c":11.02,"h":11.12,"l":11.02,"n":9,"o":11.11,"t":"2026-09-24T18:30:00Z","v":1287,"vw":11.098949},{"c":11.01,"h":11.03,"l":10.965,"n":15,"o":11.03,"t":"2026-09-24T19:00:00Z","v":3065,"vw":11.005583},{"c":11.08,"h":11.08,"l":11.03,"n":6,"o":11.03,"t":"2026-09-24T19:15:00Z","v":1173,"vw":11.058918},{"c":11.1,"h":11.1,"l":11.02,"n":11,"o":11.02,"t":"2026-09-24T19:30:00Z","v":3445,"vw":11.082442},{"c":10.98,"h":11.16,"l":10.97,"n":48,"o":11.15,"t":"2026-09-24T19:45:00Z","v":8660,"vw":11.038026},{"c":10.85,"h":10.85,"l":10.85,"n":4,"o":10.85,"t":"2026-09-24T20:00:00Z","v":369,"vw":10.85},{"c":10.9492,"h":10.9492,"l":10.9492,"n":1,"o":10.9492,"t":"2026-09-24T20:15:00Z","v":100,"vw":10.9492},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-09-24T21:00:00Z","v":190,"vw":10.91},{"c":10.96,"h":11.1,"l":10.96,"n":7,"o":11.1,"t":"2026-09-24T23:45:00Z","v":530,"vw":11.047137},{"c":11.3,"h":11.3,"l":11.3,"n":3,"o":11.3,"t":"2026-09-25T08:00:00Z","v":270,"vw":11.3},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-09-25T08:15:00Z","v":1000,"vw":11.49},{"c":11.48,"h":11.48,"l":11.46,"n":7,"o":11.46,"t":"2026-09-25T08:30:00Z","v":802,"vw":11.4675},{"c":11.54,"h":11.55,"l":11.4,"n":11,"o":11.45,"t":"2026-09-25T10:30:00Z","v":2546,"vw":11.513246},{"c":11.5,"h":11.5,"l":11.4337,"n":8,"o":11.4337,"t":"2026-09-25T11:00:00Z","v":2397,"vw":11.464279},{"c":11.62,"h":11.62,"l":11.45,"n":11,"o":11.45,"t":"2026-09-25T11:45:00Z","v":1694,"vw":11.565591},{"c":11.54,"h":11.54,"l":11.48,"n":11,"o":11.54,"t":"2026-09-25T12:45:00Z","v":8843,"vw":11.528844},{"c":11.62,"h":11.62,"l":11.57,"n":16,"o":11.57,"t":"2026-09-25T13:00:00Z","v":2645,"vw":11.574505},{"c":11.5,"h":11.51,"l":11.5,"n":3,"o":11.51,"t":"2026-09-25T13:15:00Z","v":300,"vw":11.506667},{"c":11.38,"h":11.67,"l":10.971,"n":121,"o":11.46,"t":"2026-09-25T13:30:00Z","v":14255,"vw":11.285378},{"c":11.05,"h":11.42,"l":11.01,"n":54,"o":11.42,"t":"2026-09-25T13:45:00Z","v":11215,"vw":11.116353},{"c":10.82,"h":11.0801,"l":10.8,"n":62,"o":11.0801,"t":"2026-09-25T14:00:00Z","v":10168,"vw":10.907215},{"c":10.995,"h":10.995,"l":10.7162,"n":25,"o":10.77,"t":"2026-09-25T14:15:00Z","v":6904,"vw":10.774967},{"c":11.08,"h":11.08,"l":10.9557,"n":21,"o":10.9557,"t":"2026-09-25T14:30:00Z","v":7664,"vw":10.982118},{"c":11.16,"h":11.33,"l":11.16,"n":68,"o":11.165,"t":"2026-09-25T14:45:00Z","v":8353,"vw":11.225255},{"c":11.4,"h":11.5,"l":11.36,"n":26,"o":11.42,"t":"2026-09-25T15:00:00Z","v":5861,"vw":11.417043},{"c":11.3,"h":11.47,"l":11.29,"n":23,"o":11.4,"t":"2026-09-25T15:15:00Z","v":4779,"vw":11.385257},{"c":11.44,"h":11.49,"l":11.38,"n":42,"o":11.38,"t":"2026-09-25T15:30:00Z","v":18398,"vw":11.478867},{"c":11.3,"h":11.3,"l":11.175,"n":11,"o":11.175,"t":"2026-09-25T15:45:00Z","v":1213,"vw":11.20221},{"c":11.49,"h":11.6123,"l":11.43,"n":160,"o":11.43,"t":"2026-09-25T16:00:00Z","v":22963,"vw":11.532354},{"c":11.31,"h":11.545,"l":11.3,"n":68,"o":11.545,"t":"2026-09-25T16:15:00Z","v":6726,"vw":11.409434},{"c":11.29,"h":11.4566,"l":11.29,"n":16,"o":11.41,"t":"2026-09-25T16:30:00Z","v":3485,"vw":11.392562},{"c":11.39,"h":11.45,"l":11.39,"n":18,"o":11.45,"t":"2026-09-25T16:45:00Z","v":4216,"vw":11.400542},{"c":11.33,"h":11.44,"l":11.33,"n":15,"o":11.44,"t":"2026-09-25T17:00:00Z","v":1835,"vw":11.366902},{"c":11.33,"h":11.36,"l":11.27,"n":9,"o":11.36,"t":"2026-09-25T17:15:00Z","v":3353,"vw":11.294354},{"c":11.3301,"h":11.3301,"l":11.25,"n":10,"o":11.25,"t":"2026-09-25T17:30:00Z","v":3001,"vw":11.288469},{"c":11.42,"h":11.43,"l":11.39,"n":5,"o":11.39,"t":"2026-09-25T17:45:00Z","v":1479,"vw":11.421691},{"c":11.4641,"h":11.4925,"l":11.4201,"n":6,"o":11.47,"t":"2026-09-25T18:00:00Z","v":7116,"vw":11.435471},{"c":11.3897,"h":11.4907,"l":11.3897,"n":9,"o":11.44,"t":"2026-09-25T18:15:00Z","v":2054,"vw":11.454538},{"c":11.2901,"h":11.38,"l":11.2901,"n":3,"o":11.38,"t":"2026-09-25T18:30:00Z","v":334,"vw":11.353003},{"c":11.32,"h":11.43,"l":11.31,"n":21,"o":11.365,"t":"2026-09-25T19:00:00Z","v":3427,"vw":11.337738},{"c":11.22,"h":11.3,"l":11.22,"n":16,"o":11.3,"t":"2026-09-25T19:15:00Z","v":8654,"vw":11.234623},{"c":11.1753,"h":11.1753,"l":11.175,"n":3,"o":11.175,"t":"2026-09-25T19:30:00Z","v":8810,"vw":11.175027},{"c":10.98,"h":11.19,"l":10.98,"n":39,"o":11.17,"t":"2026-09-25T19:45:00Z","v":10178,"vw":11.098421},{"c":10.97,"h":10.97,"l":10.96,"n":6,"o":10.97,"t":"2026-09-25T20:00:00Z","v":1165,"vw":10.963636},{"c":10.9685,"h":10.9685,"l":10.9685,"n":1,"o":10.9685,"t":"2026-09-25T20:15:00Z","v":100,"vw":10.9685},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-25T22:15:00Z","v":241,"vw":11},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-25T23:45:00Z","v":430,"vw":11.1},{"c":10.68,"h":10.68,"l":10.68,"n":3,"o":10.68,"t":"2026-09-28T08:00:00Z","v":552,"vw":10.68},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-09-28T08:15:00Z","v":142,"vw":10.68},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-28T10:00:00Z","v":500,"vw":10.55},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-09-28T11:00:00Z","v":4100,"vw":10.62},{"c":10.645,"h":10.645,"l":10.645,"n":4,"o":10.645,"t":"2026-09-28T11:15:00Z","v":901,"vw":10.645},{"c":10.6606,"h":10.78,"l":10.6606,"n":2,"o":10.78,"t":"2026-09-28T11:45:00Z","v":300,"vw":10.7004},{"c":10.8,"h":10.8,"l":10.7938,"n":3,"o":10.8,"t":"2026-09-28T12:00:00Z","v":525,"vw":10.797638},{"c":10.85,"h":10.85,"l":10.82,"n":12,"o":10.83,"t":"2026-09-28T12:15:00Z","v":909,"vw":10.832207},{"c":10.8,"h":10.85,"l":10.8,"n":9,"o":10.85,"t":"2026-09-28T12:30:00Z","v":1416,"vw":10.846198},{"c":10.84,"h":10.84,"l":10.82,"n":8,"o":10.83,"t":"2026-09-28T12:45:00Z","v":1576,"vw":10.828667},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-09-28T13:00:00Z","v":3000,"vw":10.88},{"c":10.5,"h":10.85,"l":10.3211,"n":136,"o":10.85,"t":"2026-09-28T13:30:00Z","v":20631,"vw":10.506121},{"c":10.48,"h":10.48,"l":10.33,"n":19,"o":10.37,"t":"2026-09-28T13:45:00Z","v":1748,"vw":10.441648},{"c":10.1,"h":10.47,"l":10.06,"n":44,"o":10.47,"t":"2026-09-28T14:00:00Z","v":6569,"vw":10.271821},{"c":10.26,"h":10.26,"l":10.13,"n":10,"o":10.13,"t":"2026-09-28T14:15:00Z","v":8865,"vw":10.136572},{"c":9.9,"h":10.3199,"l":9.9,"n":60,"o":10.3199,"t":"2026-09-28T14:30:00Z","v":9984,"vw":9.975674},{"c":9.75,"h":9.82,"l":9.68,"n":76,"o":9.8116,"t":"2026-09-28T14:45:00Z","v":12687,"vw":9.745515},{"c":9.7,"h":9.75,"l":9.7,"n":54,"o":9.75,"t":"2026-09-28T15:00:00Z","v":15594,"vw":9.710107},{"c":9.7492,"h":9.78,"l":9.63,"n":38,"o":9.66,"t":"2026-09-28T15:15:00Z","v":5090,"vw":9.715033},{"c":9.74,"h":9.7701,"l":9.73,"n":12,"o":9.73,"t":"2026-09-28T15:30:00Z","v":3695,"vw":9.748216},{"c":9.735,"h":9.735,"l":9.735,"n":3,"o":9.735,"t":"2026-09-28T15:45:00Z","v":647,"vw":9.735},{"c":9.77,"h":9.85,"l":9.74,"n":54,"o":9.775,"t":"2026-09-28T16:00:00Z","v":5966,"vw":9.790283},{"c":10.08,"h":10.13,"l":9.95,"n":20,"o":9.95,"t":"2026-09-28T16:15:00Z","v":3718,"vw":10.044236},{"c":9.94,"h":10.04,"l":9.9272,"n":21,"o":10.02,"t":"2026-09-28T16:45:00Z","v":5355,"vw":9.993707},{"c":10.1,"h":10.109,"l":9.92,"n":16,"o":9.92,"t":"2026-09-28T17:00:00Z","v":1452,"vw":10.038311},{"c":10.06,"h":10.1,"l":10.06,"n":10,"o":10.1,"t":"2026-09-28T17:15:00Z","v":3666,"vw":10.093022},{"c":10.13,"h":10.13,"l":10.0757,"n":14,"o":10.0757,"t":"2026-09-28T17:30:00Z","v":3821,"vw":10.083124},{"c":10.16,"h":10.2,"l":10.16,"n":27,"o":10.17,"t":"2026-09-28T17:45:00Z","v":4745,"vw":10.179803},{"c":10.113,"h":10.19,"l":10.113,"n":7,"o":10.16,"t":"2026-09-28T18:00:00Z","v":3438,"vw":10.134296},{"c":10.01,"h":10.09,"l":10,"n":103,"o":10.09,"t":"2026-09-28T18:15:00Z","v":28841,"vw":10.044625},{"c":10.05,"h":10.05,"l":10.01,"n":12,"o":10.01,"t":"2026-09-28T18:30:00Z","v":2908,"vw":10.017239},{"c":10.2811,"h":10.2811,"l":10.105,"n":12,"o":10.105,"t":"2026-09-28T18:45:00Z","v":2012,"vw":10.242188},{"c":10.1,"h":10.2,"l":10.1,"n":14,"o":10.2,"t":"2026-09-28T19:00:00Z","v":3260,"vw":10.137844},{"c":10.03,"h":10.085,"l":10.015,"n":21,"o":10.04,"t":"2026-09-28T19:15:00Z","v":5383,"vw":10.034371},{"c":9.96,"h":10.05,"l":9.96,"n":19,"o":10.05,"t":"2026-09-28T19:30:00Z","v":3640,"vw":10.024671},{"c":9.92,"h":9.97,"l":9.9,"n":94,"o":9.928,"t":"2026-09-28T19:45:00Z","v":11772,"vw":9.948158},{"c":9.83,"h":9.98,"l":9.83,"n":16,"o":9.98,"t":"2026-09-28T20:00:00Z","v":2177,"vw":9.934886},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-28T20:15:00Z","v":100,"vw":9.88},{"c":10,"h":10,"l":9.99,"n":5,"o":9.99,"t":"2026-09-28T20:30:00Z","v":910,"vw":9.991233},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-28T23:30:00Z","v":679,"vw":10.2},{"c":10.05,"h":10.15,"l":10.05,"n":2,"o":10.15,"t":"2026-09-29T08:00:00Z","v":445,"vw":10.105506},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-09-29T08:45:00Z","v":300,"vw":10.3},{"c":10.29,"h":10.29,"l":10.2377,"n":16,"o":10.2377,"t":"2026-09-29T11:00:00Z","v":2557,"vw":10.252213},{"c":10.3,"h":10.3311,"l":10.3,"n":3,"o":10.3311,"t":"2026-09-29T11:30:00Z","v":1850,"vw":10.312492},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-29T11:45:00Z","v":600,"vw":10.27},{"c":10.3096,"h":10.31,"l":10.29,"n":7,"o":10.31,"t":"2026-09-29T12:00:00Z","v":37000,"vw":10.304328},{"c":10.3097,"h":10.31,"l":10.3,"n":4,"o":10.3,"t":"2026-09-29T12:15:00Z","v":954,"vw":10.306258},{"c":10.2596,"h":10.2596,"l":10.25,"n":2,"o":10.25,"t":"2026-09-29T12:30:00Z","v":200,"vw":10.2548},{"c":10.33,"h":10.33,"l":10.3117,"n":7,"o":10.3117,"t":"2026-09-29T12:45:00Z","v":980,"vw":10.319395},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-09-29T13:15:00Z","v":300,"vw":10.37},{"c":10.67,"h":10.9,"l":10.23,"n":275,"o":10.36,"t":"2026-09-29T13:30:00Z","v":45673,"vw":10.616103},{"c":10.95,"h":11.22,"l":10.63,"n":154,"o":10.63,"t":"2026-09-29T13:45:00Z","v":34587,"vw":10.902605},{"c":10.71,"h":10.81,"l":10.54,"n":165,"o":10.7901,"t":"2026-09-29T14:00:00Z","v":31724,"vw":10.705128},{"c":11.205,"h":11.41,"l":10.6438,"n":165,"o":10.7,"t":"2026-09-29T14:15:00Z","v":30762,"vw":11.18823},{"c":11.44,"h":11.44,"l":11.14,"n":74,"o":11.18,"t":"2026-09-29T14:30:00Z","v":9044,"vw":11.272438},{"c":11.4216,"h":11.6586,"l":11.26,"n":69,"o":11.49,"t":"2026-09-29T14:45:00Z","v":23636,"vw":11.49819},{"c":11.5387,"h":11.5387,"l":11.35,"n":58,"o":11.445,"t":"2026-09-29T15:00:00Z","v":15113,"vw":11.44219},{"c":11.3,"h":11.535,"l":11.3,"n":60,"o":11.535,"t":"2026-09-29T15:15:00Z","v":14080,"vw":11.424165},{"c":11.35,"h":11.355,"l":11.25,"n":28,"o":11.3,"t":"2026-09-29T15:30:00Z","v":3430,"vw":11.306864},{"c":11.46,"h":11.485,"l":11.39,"n":62,"o":11.39,"t":"2026-09-29T15:45:00Z","v":33310,"vw":11.475296},{"c":11.25,"h":11.4,"l":11.25,"n":37,"o":11.375,"t":"2026-09-29T16:00:00Z","v":6107,"vw":11.311297},{"c":11.35,"h":11.35,"l":11.21,"n":15,"o":11.21,"t":"2026-09-29T16:15:00Z","v":2742,"vw":11.22478},{"c":11.13,"h":11.37,"l":11.13,"n":26,"o":11.37,"t":"2026-09-29T16:30:00Z","v":5292,"vw":11.213235},{"c":11.2021,"h":11.36,"l":11.2,"n":10,"o":11.36,"t":"2026-09-29T16:45:00Z","v":3899,"vw":11.238423},{"c":11.24,"h":11.29,"l":10.99,"n":18,"o":11.07,"t":"2026-09-29T17:00:00Z","v":3506,"vw":11.110323},{"c":11.42,"h":11.51,"l":11.05,"n":203,"o":11.2,"t":"2026-09-29T17:15:00Z","v":51833,"vw":11.312217},{"c":11.29,"h":11.3,"l":11.11,"n":9,"o":11.11,"t":"2026-09-29T17:30:00Z","v":1808,"vw":11.148494},{"c":10.876,"h":11.19,"l":10.76,"n":118,"o":11.19,"t":"2026-09-29T17:45:00Z","v":23011,"vw":10.91012},{"c":10.7,"h":10.925,"l":10.64,"n":57,"o":10.92,"t":"2026-09-29T18:00:00Z","v":6324,"vw":10.695668},{"c":10.11,"h":10.68,"l":9.88,"n":274,"o":10.64,"t":"2026-09-29T18:15:00Z","v":41047,"vw":10.136964},{"c":10.4,"h":10.5106,"l":10.0101,"n":106,"o":10.08,"t":"2026-09-29T18:30:00Z","v":19520,"vw":10.278829},{"c":10.32,"h":10.4214,"l":10.3,"n":56,"o":10.4,"t":"2026-09-29T18:45:00Z","v":9414,"vw":10.358504},{"c":10.2,"h":10.3,"l":10.115,"n":78,"o":10.28,"t":"2026-09-29T19:00:00Z","v":12984,"vw":10.223766},{"c":9.94,"h":10.2704,"l":9.94,"n":91,"o":10.23,"t":"2026-09-29T19:15:00Z","v":17166,"vw":10.082036},{"c":9.7,"h":9.94,"l":9.7,"n":78,"o":9.94,"t":"2026-09-29T19:30:00Z","v":14786,"vw":9.806319},{"c":9.78,"h":9.82,"l":9.71,"n":47,"o":9.71,"t":"2026-09-29T19:45:00Z","v":6402,"vw":9.796611},{"c":9.8476,"h":9.86,"l":9.78,"n":20,"o":9.78,"t":"2026-09-29T20:00:00Z","v":6482,"vw":9.843225},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-09-29T20:15:00Z","v":1255,"vw":9.86},{"c":9.9214,"h":9.9214,"l":9.8998,"n":7,"o":9.8998,"t":"2026-09-29T20:30:00Z","v":850,"vw":9.907228},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-29T20:45:00Z","v":500,"vw":9.93},{"c":9.8401,"h":9.8401,"l":9.8401,"n":2,"o":9.8401,"t":"2026-09-29T21:00:00Z","v":6300,"vw":9.8401},{"c":9.96,"h":9.96,"l":9.94,"n":9,"o":9.9588,"t":"2026-09-29T21:15:00Z","v":2341,"vw":9.958563},{"c":9.9,"h":10,"l":9.9,"n":3,"o":10,"t":"2026-09-29T21:30:00Z","v":700,"vw":9.964286},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-29T22:00:00Z","v":170,"vw":9.92},{"c":9.867,"h":9.9,"l":9.867,"n":2,"o":9.9,"t":"2026-09-29T22:45:00Z","v":700,"vw":9.890571},{"c":9.75,"h":9.8,"l":9.7,"n":12,"o":9.8,"t":"2026-09-29T23:00:00Z","v":3624,"vw":9.752282},{"c":9.72,"h":9.74,"l":9.7019,"n":6,"o":9.7019,"t":"2026-09-29T23:30:00Z","v":3234,"vw":9.724946},{"c":9.7,"h":9.7169,"l":9.7,"n":15,"o":9.71,"t":"2026-09-29T23:45:00Z","v":9551,"vw":9.706986},{"c":9.6,"h":9.6,"l":9.45,"n":6,"o":9.49,"t":"2026-09-30T08:00:00Z","v":535,"vw":9.541198},{"c":9.15,"h":9.2,"l":9.15,"n":8,"o":9.2,"t":"2026-09-30T08:15:00Z","v":1911,"vw":9.191573},{"c":9.18,"h":9.18,"l":9.1,"n":3,"o":9.1,"t":"2026-09-30T08:30:00Z","v":202,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-30T10:00:00Z","v":115,"vw":9.13},{"c":9,"h":9.01,"l":9,"n":5,"o":9.01,"t":"2026-09-30T10:45:00Z","v":1559,"vw":9.005161},{"c":8.72,"h":9.0384,"l":8.72,"n":65,"o":8.99,"t":"2026-09-30T11:00:00Z","v":20487,"vw":8.946044},{"c":8.76,"h":8.8,"l":8.75,"n":58,"o":8.77,"t":"2026-09-30T11:15:00Z","v":13660,"vw":8.786666},{"c":8.75,"h":8.8,"l":8.75,"n":35,"o":8.75,"t":"2026-09-30T11:30:00Z","v":19938,"vw":8.755559},{"c":8.77,"h":8.8,"l":8.74,"n":28,"o":8.78,"t":"2026-09-30T11:45:00Z","v":4937,"vw":8.772292},{"c":8.65,"h":8.79,"l":8.62,"n":28,"o":8.79,"t":"2026-09-30T12:00:00Z","v":15759,"vw":8.649119},{"c":8.7,"h":8.85,"l":8.61,"n":22,"o":8.65,"t":"2026-09-30T12:15:00Z","v":10321,"vw":8.720042},{"c":8.86,"h":8.9276,"l":8.85,"n":67,"o":8.85,"t":"2026-09-30T12:30:00Z","v":14623,"vw":8.888488},{"c":8.7,"h":8.8,"l":8.7,"n":25,"o":8.8,"t":"2026-09-30T12:45:00Z","v":4782,"vw":8.770523},{"c":8.78,"h":8.8,"l":8.729,"n":11,"o":8.7585,"t":"2026-09-30T13:00:00Z","v":2343,"vw":8.775844},{"c":8.62,"h":8.8794,"l":8.538,"n":129,"o":8.79,"t":"2026-09-30T13:15:00Z","v":17992,"vw":8.691043},{"c":8.49,"h":8.65,"l":8.07,"n":875,"o":8.64,"t":"2026-09-30T13:30:00Z","v":267234,"vw":8.293864},{"c":8.71,"h":8.77,"l":8.35,"n":351,"o":8.5,"t":"2026-09-30T13:45:00Z","v":90001,"vw":8.583735},{"c":8.63,"h":8.728,"l":8.5,"n":197,"o":8.69,"t":"2026-09-30T14:00:00Z","v":46428,"vw":8.613728},{"c":8.54,"h":8.65,"l":8.53,"n":98,"o":8.61,"t":"2026-09-30T14:15:00Z","v":17242,"vw":8.588925},{"c":8.5306,"h":8.57,"l":8.42,"n":77,"o":8.54,"t":"2026-09-30T14:30:00Z","v":13083,"vw":8.500267},{"c":8.57,"h":8.58,"l":8.46,"n":108,"o":8.4965,"t":"2026-09-30T14:45:00Z","v":26229,"vw":8.512998},{"c":8.45,"h":8.63,"l":8.45,"n":106,"o":8.61,"t":"2026-09-30T15:00:00Z","v":15247,"vw":8.532791},{"c":8.425,"h":8.45,"l":8.38,"n":136,"o":8.43,"t":"2026-09-30T15:15:00Z","v":26496,"vw":8.417466},{"c":8.39,"h":8.51,"l":8.39,"n":51,"o":8.44,"t":"2026-09-30T15:30:00Z","v":9152,"vw":8.434013},{"c":8.36,"h":8.405,"l":8.325,"n":149,"o":8.39,"t":"2026-09-30T15:45:00Z","v":12428,"vw":8.375549},{"c":8.4096,"h":8.4144,"l":8.33,"n":78,"o":8.37,"t":"2026-09-30T16:00:00Z","v":22815,"vw":8.370829},{"c":8.305,"h":8.425,"l":8.3,"n":106,"o":8.42,"t":"2026-09-30T16:15:00Z","v":24915,"vw":8.325642},{"c":8.27,"h":8.3242,"l":8.25,"n":155,"o":8.3,"t":"2026-09-30T16:30:00Z","v":42190,"vw":8.285909},{"c":8.2,"h":8.3,"l":8.175,"n":170,"o":8.3,"t":"2026-09-30T16:45:00Z","v":45500,"vw":8.241007},{"c":8.17,"h":8.245,"l":8.1501,"n":131,"o":8.215,"t":"2026-09-30T17:00:00Z","v":30805,"vw":8.202274},{"c":8.18,"h":8.28,"l":8.15,"n":136,"o":8.18,"t":"2026-09-30T17:15:00Z","v":40866,"vw":8.204528},{"c":8.22,"h":8.26,"l":8.1998,"n":158,"o":8.2399,"t":"2026-09-30T17:30:00Z","v":30593,"vw":8.21972},{"c":8.24,"h":8.26,"l":8.2,"n":40,"o":8.239,"t":"2026-09-30T17:45:00Z","v":10404,"vw":8.235856},{"c":8.19,"h":8.3005,"l":8.19,"n":66,"o":8.24,"t":"2026-09-30T18:00:00Z","v":8768,"vw":8.259469},{"c":8.209,"h":8.21,"l":8.185,"n":49,"o":8.2077,"t":"2026-09-30T18:15:00Z","v":10327,"vw":8.194585},{"c":8.12,"h":8.2155,"l":8.12,"n":79,"o":8.2155,"t":"2026-09-30T18:30:00Z","v":10788,"vw":8.165424},{"c":8.1,"h":8.19,"l":8.1,"n":75,"o":8.15,"t":"2026-09-30T18:45:00Z","v":13172,"vw":8.133955},{"c":8.2045,"h":8.25,"l":8.105,"n":57,"o":8.105,"t":"2026-09-30T19:00:00Z","v":12976,"vw":8.207352},{"c":8.12,"h":8.19,"l":8.12,"n":90,"o":8.19,"t":"2026-09-30T19:15:00Z","v":19848,"vw":8.15422},{"c":8.1365,"h":8.1791,"l":8.09,"n":119,"o":8.11,"t":"2026-09-30T19:30:00Z","v":22681,"vw":8.121606},{"c":8.045,"h":8.16,"l":8.04,"n":232,"o":8.1201,"t":"2026-09-30T19:45:00Z","v":75956,"vw":8.085249},{"c":8.1285,"h":8.1285,"l":8.0283,"n":18,"o":8.04,"t":"2026-09-30T20:00:00Z","v":9730,"vw":8.047564},{"c":8.09,"h":8.1225,"l":8.09,"n":5,"o":8.1225,"t":"2026-09-30T20:15:00Z","v":2169,"vw":8.105786},{"c":8.15,"h":8.18,"l":8.15,"n":10,"o":8.18,"t":"2026-09-30T20:30:00Z","v":9304,"vw":8.17814},{"c":8.12,"h":8.1497,"l":8.12,"n":5,"o":8.1497,"t":"2026-09-30T20:45:00Z","v":1151,"vw":8.138157},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-30T21:00:00Z","v":1000,"vw":8.13},{"c":8.21,"h":8.21,"l":8.1294,"n":2,"o":8.1294,"t":"2026-09-30T21:15:00Z","v":650,"vw":8.1914},{"c":8.28,"h":8.28,"l":8.2063,"n":25,"o":8.21,"t":"2026-09-30T21:30:00Z","v":12410,"vw":8.212867},{"c":8.23,"h":8.24,"l":8.2,"n":8,"o":8.2017,"t":"2026-09-30T22:00:00Z","v":2045,"vw":8.230662},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-30T22:15:00Z","v":100,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-09-30T22:30:00Z","v":2701,"vw":8.25},{"c":8.24,"h":8.26,"l":8.24,"n":22,"o":8.26,"t":"2026-09-30T22:45:00Z","v":12651,"vw":8.241637},{"c":8.23,"h":8.24,"l":8.23,"n":13,"o":8.24,"t":"2026-09-30T23:15:00Z","v":6638,"vw":8.239006},{"c":8.25,"h":8.25,"l":8.221,"n":6,"o":8.221,"t":"2026-09-30T23:30:00Z","v":1407,"vw":8.229881},{"c":8.2707,"h":8.2707,"l":8.2499,"n":6,"o":8.25,"t":"2026-09-30T23:45:00Z","v":3250,"vw":8.253228},{"c":8.41,"h":8.51,"l":8.41,"n":5,"o":8.51,"t":"2026-10-01T08:00:00Z","v":1584,"vw":8.421392},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-01T10:00:00Z","v":400,"vw":8.26},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-01T10:15:00Z","v":100,"vw":8.29},{"c":8.3353,"h":8.3353,"l":8.3353,"n":1,"o":8.3353,"t":"2026-10-01T10:45:00Z","v":171,"vw":8.3353},{"c":8.31,"h":8.31,"l":8.29,"n":5,"o":8.3,"t":"2026-10-01T11:00:00Z","v":630,"vw":8.301667},{"c":8.2353,"h":8.25,"l":8.2,"n":6,"o":8.2,"t":"2026-10-01T11:15:00Z","v":2816,"vw":8.204307},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-01T11:30:00Z","v":100,"vw":8.25},{"c":8.23,"h":8.25,"l":8.23,"n":9,"o":8.25,"t":"2026-10-01T11:45:00Z","v":11053,"vw":8.231431},{"c":8.19,"h":8.2054,"l":8.19,"n":5,"o":8.2054,"t":"2026-10-01T12:00:00Z","v":2286,"vw":8.201175},{"c":8.2186,"h":8.2186,"l":8.18,"n":4,"o":8.18,"t":"2026-10-01T12:15:00Z","v":678,"vw":8.196568},{"c":8.2298,"h":8.23,"l":8.2298,"n":3,"o":8.23,"t":"2026-10-01T12:30:00Z","v":433,"vw":8.22985},{"c":8.16,"h":8.16,"l":8.1311,"n":3,"o":8.1311,"t":"2026-10-01T13:00:00Z","v":511,"vw":8.13688},{"c":8.43,"h":8.93,"l":8.14,"n":260,"o":8.15,"t":"2026-10-01T13:15:00Z","v":88192,"vw":8.517923},{"c":8.3,"h":8.61,"l":8.25,"n":198,"o":8.48,"t":"2026-10-01T13:30:00Z","v":39233,"vw":8.4015},{"c":8.031,"h":8.2,"l":7.93,"n":258,"o":8.2,"t":"2026-10-01T13:45:00Z","v":74503,"vw":8.031963},{"c":7.7256,"h":8.03,"l":7.7256,"n":280,"o":8.03,"t":"2026-10-01T14:00:00Z","v":76853,"vw":7.814846},{"c":7.6,"h":7.77,"l":7.45,"n":382,"o":7.77,"t":"2026-10-01T14:15:00Z","v":85566,"vw":7.601817},{"c":7.65,"h":7.699,"l":7.585,"n":140,"o":7.585,"t":"2026-10-01T14:30:00Z","v":44043,"vw":7.651836},{"c":7.59,"h":7.7,"l":7.5601,"n":175,"o":7.665,"t":"2026-10-01T14:45:00Z","v":51015,"vw":7.641935},{"c":7.5366,"h":7.6,"l":7.51,"n":83,"o":7.6,"t":"2026-10-01T15:00:00Z","v":20990,"vw":7.54425},{"c":7.66,"h":7.6797,"l":7.52,"n":102,"o":7.5501,"t":"2026-10-01T15:15:00Z","v":13491,"vw":7.559058},{"c":7.605,"h":7.6425,"l":7.561,"n":28,"o":7.6425,"t":"2026-10-01T15:30:00Z","v":11987,"vw":7.60847},{"c":7.77,"h":7.77,"l":7.605,"n":117,"o":7.62,"t":"2026-10-01T15:45:00Z","v":43979,"vw":7.692128},{"c":7.725,"h":7.82,"l":7.725,"n":106,"o":7.7756,"t":"2026-10-01T16:00:00Z","v":19499,"vw":7.766655},{"c":7.68,"h":7.75,"l":7.68,"n":40,"o":7.75,"t":"2026-10-01T16:15:00Z","v":15929,"vw":7.713484},{"c":7.63,"h":7.6802,"l":7.62,"n":75,"o":7.68,"t":"2026-10-01T16:30:00Z","v":15290,"vw":7.658716},{"c":7.53,"h":7.62,"l":7.47,"n":128,"o":7.61,"t":"2026-10-01T16:45:00Z","v":24531,"vw":7.529253},{"c":7.48,"h":7.54,"l":7.47,"n":90,"o":7.52,"t":"2026-10-01T17:00:00Z","v":26927,"vw":7.503223},{"c":7.575,"h":7.62,"l":7.4601,"n":112,"o":7.4771,"t":"2026-10-01T17:15:00Z","v":50695,"vw":7.5157},{"c":7.56,"h":7.67,"l":7.54,"n":137,"o":7.625,"t":"2026-10-01T17:30:00Z","v":38660,"vw":7.604117},{"c":7.5,"h":7.5799,"l":7.471,"n":131,"o":7.56,"t":"2026-10-01T17:45:00Z","v":42173,"vw":7.529453},{"c":7.41,"h":7.5,"l":7.35,"n":269,"o":7.5,"t":"2026-10-01T18:00:00Z","v":68912,"vw":7.420581},{"c":7.45,"h":7.47,"l":7.4,"n":78,"o":7.405,"t":"2026-10-01T18:15:00Z","v":24055,"vw":7.41965},{"c":7.38,"h":7.46,"l":7.38,"n":62,"o":7.44,"t":"2026-10-01T18:30:00Z","v":8490,"vw":7.400329},{"c":7.46,"h":7.48,"l":7.4188,"n":98,"o":7.419,"t":"2026-10-01T18:45:00Z","v":28099,"vw":7.453537},{"c":7.48,"h":7.53,"l":7.455,"n":69,"o":7.46,"t":"2026-10-01T19:00:00Z","v":12495,"vw":7.492987},{"c":7.35,"h":7.5,"l":7.35,"n":123,"o":7.4958,"t":"2026-10-01T19:15:00Z","v":26183,"vw":7.422191},{"c":7.26,"h":7.3399,"l":7.2199,"n":235,"o":7.335,"t":"2026-10-01T19:30:00Z","v":67154,"vw":7.285012},{"c":7.36,"h":7.38,"l":7.22,"n":352,"o":7.26,"t":"2026-10-01T19:45:00Z","v":127231,"vw":7.324558},{"c":7.372,"h":7.38,"l":7.33,"n":42,"o":7.37,"t":"2026-10-01T20:00:00Z","v":32904,"vw":7.351327},{"c":7.4,"h":7.42,"l":7.38,"n":32,"o":7.38,"t":"2026-10-01T20:15:00Z","v":25534,"vw":7.416231},{"c":7.42,"h":7.42,"l":7.3901,"n":11,"o":7.41,"t":"2026-10-01T20:30:00Z","v":15110,"vw":7.391865},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-01T20:45:00Z","v":616,"vw":7.42},{"c":7.46,"h":7.46,"l":7.45,"n":5,"o":7.45,"t":"2026-10-01T21:00:00Z","v":2806,"vw":7.454526},{"c":7.4262,"h":7.4262,"l":7.4262,"n":1,"o":7.4262,"t":"2026-10-01T21:15:00Z","v":1000,"vw":7.4262},{"c":7.42,"h":7.45,"l":7.42,"n":8,"o":7.45,"t":"2026-10-01T21:30:00Z","v":621,"vw":7.430638},{"c":7.4169,"h":7.4205,"l":7.4169,"n":9,"o":7.42,"t":"2026-10-01T21:45:00Z","v":2057,"vw":7.419768},{"c":7.43,"h":7.43,"l":7.4,"n":9,"o":7.42,"t":"2026-10-01T22:00:00Z","v":2039,"vw":7.410992},{"c":7.43,"h":7.43,"l":7.42,"n":8,"o":7.42,"t":"2026-10-01T22:15:00Z","v":3219,"vw":7.42371},{"c":7.4932,"h":7.4932,"l":7.4932,"n":1,"o":7.4932,"t":"2026-10-01T22:30:00Z","v":300,"vw":7.4932},{"c":7.48,"h":7.49,"l":7.47,"n":16,"o":7.4846,"t":"2026-10-01T22:45:00Z","v":2960,"vw":7.481223},{"c":7.49,"h":7.49,"l":7.48,"n":5,"o":7.48,"t":"2026-10-01T23:00:00Z","v":490,"vw":7.4825},{"c":7.48,"h":7.49,"l":7.4726,"n":8,"o":7.48,"t":"2026-10-01T23:15:00Z","v":8828,"vw":7.489186},{"c":7.48,"h":7.48,"l":7.48,"n":5,"o":7.48,"t":"2026-10-01T23:30:00Z","v":1620,"vw":7.48},{"c":7.4,"h":7.55,"l":7.4,"n":43,"o":7.5,"t":"2026-10-01T23:45:00Z","v":14596,"vw":7.521673},{"c":7.42,"h":7.49,"l":7.42,"n":22,"o":7.48,"t":"2026-10-02T08:00:00Z","v":2310,"vw":7.443117},{"c":7.58,"h":7.58,"l":7.57,"n":2,"o":7.57,"t":"2026-10-02T08:15:00Z","v":875,"vw":7.572},{"c":7.58,"h":7.58,"l":7.54,"n":5,"o":7.57,"t":"2026-10-02T08:30:00Z","v":844,"vw":7.566379},{"c":7.58,"h":7.58,"l":7.57,"n":6,"o":7.57,"t":"2026-10-02T08:45:00Z","v":1261,"vw":7.578731},{"c":7.55,"h":7.58,"l":7.55,"n":5,"o":7.58,"t":"2026-10-02T09:00:00Z","v":532,"vw":7.560584},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-02T09:45:00Z","v":100,"vw":7.57},{"c":7.57,"h":7.57,"l":7.56,"n":3,"o":7.57,"t":"2026-10-02T10:00:00Z","v":800,"vw":7.56875},{"c":7.63,"h":7.64,"l":7.62,"n":20,"o":7.62,"t":"2026-10-02T10:15:00Z","v":4134,"vw":7.630519},{"c":7.61,"h":7.61,"l":7.58,"n":2,"o":7.58,"t":"2026-10-02T10:30:00Z","v":536,"vw":7.585597},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-02T10:45:00Z","v":100,"vw":7.61},{"c":7.53,"h":7.56,"l":7.49,"n":10,"o":7.56,"t":"2026-10-02T11:00:00Z","v":2669,"vw":7.52861},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-02T11:15:00Z","v":104,"vw":7.53},{"c":7.52,"h":7.54,"l":7.52,"n":10,"o":7.53,"t":"2026-10-02T11:30:00Z","v":2435,"vw":7.532838},{"c":7.49,"h":7.52,"l":7.49,"n":7,"o":7.52,"t":"2026-10-02T11:45:00Z","v":1000,"vw":7.497495},{"c":7.5191,"h":7.5191,"l":7.47,"n":9,"o":7.49,"t":"2026-10-02T12:00:00Z","v":6125,"vw":7.483587},{"c":7.4869,"h":7.5093,"l":7.4869,"n":3,"o":7.5093,"t":"2026-10-02T12:15:00Z","v":670,"vw":7.490633},{"c":7.61,"h":7.65,"l":7.58,"n":111,"o":7.59,"t":"2026-10-02T12:30:00Z","v":49263,"vw":7.613507},{"c":7.62,"h":7.65,"l":7.61,"n":10,"o":7.61,"t":"2026-10-02T12:45:00Z","v":5715,"vw":7.621044},{"c":7.62,"h":7.66,"l":7.58,"n":30,"o":7.63,"t":"2026-10-02T13:00:00Z","v":8627,"vw":7.623271},{"c":7.49,"h":7.65,"l":7.45,"n":54,"o":7.65,"t":"2026-10-02T13:15:00Z","v":9779,"vw":7.539417},{"c":7.29,"h":7.54,"l":7.09,"n":389,"o":7.52,"t":"2026-10-02T13:30:00Z","v":152813,"vw":7.260445},{"c":7.311,"h":7.43,"l":7.25,"n":113,"o":7.375,"t":"2026-10-02T13:45:00Z","v":61959,"vw":7.332737},{"c":7.665,"h":7.68,"l":7.27,"n":266,"o":7.29,"t":"2026-10-02T14:00:00Z","v":75898,"vw":7.562241},{"c":7.55,"h":7.75,"l":7.46,"n":220,"o":7.67,"t":"2026-10-02T14:15:00Z","v":44612,"vw":7.618764},{"c":7.46,"h":7.54,"l":7.46,"n":129,"o":7.54,"t":"2026-10-02T14:30:00Z","v":45025,"vw":7.503161},{"c":7.35,"h":7.56,"l":7.35,"n":90,"o":7.48,"t":"2026-10-02T14:45:00Z","v":35848,"vw":7.430991},{"c":7.241,"h":7.36,"l":7.21,"n":176,"o":7.35,"t":"2026-10-02T15:00:00Z","v":111701,"vw":7.284631},{"c":7.06,"h":7.28,"l":7.01,"n":381,"o":7.2618,"t":"2026-10-02T15:15:00Z","v":69146,"vw":7.114747},{"c":7.07,"h":7.13,"l":7.04,"n":241,"o":7.06,"t":"2026-10-02T15:30:00Z","v":134116,"vw":7.097574},{"c":7.225,"h":7.225,"l":7.06,"n":214,"o":7.08,"t":"2026-10-02T15:45:00Z","v":56522,"vw":7.113939},{"c":7.235,"h":7.2698,"l":7.195,"n":68,"o":7.22,"t":"2026-10-02T16:00:00Z","v":15910,"vw":7.226099},{"c":7.21,"h":7.25,"l":7.21,"n":86,"o":7.23,"t":"2026-10-02T16:15:00Z","v":16088,"vw":7.238226},{"c":7.1799,"h":7.23,"l":7.17,"n":36,"o":7.228,"t":"2026-10-02T16:30:00Z","v":13189,"vw":7.204872},{"c":7.29,"h":7.29,"l":7.215,"n":47,"o":7.24,"t":"2026-10-02T16:45:00Z","v":5481,"vw":7.237079},{"c":7.3,"h":7.35,"l":7.28,"n":64,"o":7.345,"t":"2026-10-02T17:00:00Z","v":13210,"vw":7.312138},{"c":7.23,"h":7.32,"l":7.225,"n":73,"o":7.3,"t":"2026-10-02T17:15:00Z","v":14388,"vw":7.261107},{"c":7.21,"h":7.29,"l":7.15,"n":85,"o":7.22,"t":"2026-10-02T17:30:00Z","v":22073,"vw":7.224737},{"c":7.16,"h":7.2,"l":7.15,"n":90,"o":7.2,"t":"2026-10-02T17:45:00Z","v":43616,"vw":7.189817},{"c":7.17,"h":7.17,"l":7.1,"n":97,"o":7.1622,"t":"2026-10-02T18:00:00Z","v":59605,"vw":7.131701},{"c":7.085,"h":7.195,"l":7.08,"n":110,"o":7.17,"t":"2026-10-02T18:15:00Z","v":32813,"vw":7.145705},{"c":6.9601,"h":7.0906,"l":6.915,"n":318,"o":7.0906,"t":"2026-10-02T18:30:00Z","v":70506,"vw":6.97006},{"c":6.99,"h":7.04,"l":6.97,"n":85,"o":7,"t":"2026-10-02T18:45:00Z","v":31352,"vw":7.00281},{"c":7.01,"h":7.08,"l":7.005,"n":69,"o":7.04,"t":"2026-10-02T19:00:00Z","v":33690,"vw":7.05047},{"c":7.025,"h":7.08,"l":7.005,"n":136,"o":7.005,"t":"2026-10-02T19:15:00Z","v":63577,"vw":7.065318},{"c":6.965,"h":7.049,"l":6.9625,"n":165,"o":7.03,"t":"2026-10-02T19:30:00Z","v":38735,"vw":7.001619},{"c":7.01,"h":7.035,"l":6.955,"n":195,"o":7,"t":"2026-10-02T19:45:00Z","v":52658,"vw":6.996758},{"c":7.07,"h":7.07,"l":7.03,"n":11,"o":7.03,"t":"2026-10-02T20:00:00Z","v":1432,"vw":7.051429},{"c":7.07,"h":7.07,"l":7.0697,"n":10,"o":7.07,"t":"2026-10-02T20:15:00Z","v":5434,"vw":7.069909},{"c":7.08,"h":7.08,"l":7.07,"n":3,"o":7.07,"t":"2026-10-02T20:30:00Z","v":1334,"vw":7.07076},{"c":7.069,"h":7.08,"l":7.069,"n":5,"o":7.08,"t":"2026-10-02T20:45:00Z","v":1853,"vw":7.074767},{"c":7.05,"h":7.1128,"l":7.05,"n":23,"o":7.1128,"t":"2026-10-02T21:15:00Z","v":10566,"vw":7.062189},{"c":7.05,"h":7.05,"l":7.04,"n":13,"o":7.04,"t":"2026-10-02T21:30:00Z","v":3815,"vw":7.041326},{"c":7.055,"h":7.055,"l":7.03,"n":20,"o":7.04,"t":"2026-10-02T21:45:00Z","v":7200,"vw":7.033659},{"c":7.3,"h":7.3,"l":7.09,"n":77,"o":7.09,"t":"2026-10-02T22:15:00Z","v":21407,"vw":7.232104},{"c":7.25,"h":7.43,"l":7.25,"n":36,"o":7.35,"t":"2026-10-02T22:30:00Z","v":13212,"vw":7.282344},{"c":7.41,"h":7.41,"l":7.27,"n":22,"o":7.27,"t":"2026-10-02T22:45:00Z","v":4730,"vw":7.344122},{"c":7.4,"h":7.44,"l":7.3,"n":17,"o":7.3,"t":"2026-10-02T23:00:00Z","v":5277,"vw":7.367772},{"c":7.39,"h":7.41,"l":7.38,"n":23,"o":7.39,"t":"2026-10-02T23:15:00Z","v":9786,"vw":7.391592},{"c":7.45,"h":7.45,"l":7.39,"n":24,"o":7.41,"t":"2026-10-02T23:30:00Z","v":3790,"vw":7.413777},{"c":7.4469,"h":7.45,"l":7.43,"n":8,"o":7.43,"t":"2026-10-02T23:45:00Z","v":4270,"vw":7.43288},{"c":7.89,"h":8.12,"l":7.85,"n":88,"o":8.1,"t":"2026-10-05T08:00:00Z","v":24614,"vw":7.997359},{"c":7.89,"h":7.94,"l":7.86,"n":13,"o":7.92,"t":"2026-10-05T08:15:00Z","v":3354,"vw":7.906602},{"c":7.84,"h":7.9,"l":7.83,"n":6,"o":7.9,"t":"2026-10-05T08:30:00Z","v":2325,"vw":7.86963},{"c":7.86,"h":7.86,"l":7.79,"n":11,"o":7.81,"t":"2026-10-05T08:45:00Z","v":3111,"vw":7.818256},{"c":7.88,"h":7.8864,"l":7.8795,"n":4,"o":7.8864,"t":"2026-10-05T09:00:00Z","v":731,"vw":7.880691},{"c":7.9,"h":7.9,"l":7.88,"n":11,"o":7.88,"t":"2026-10-05T09:15:00Z","v":1682,"vw":7.898662},{"c":7.9,"h":7.9,"l":7.85,"n":8,"o":7.9,"t":"2026-10-05T09:30:00Z","v":3160,"vw":7.888532},{"c":7.92,"h":7.98,"l":7.92,"n":8,"o":7.97,"t":"2026-10-05T10:15:00Z","v":2907,"vw":7.964956},{"c":7.84,"h":7.89,"l":7.84,"n":12,"o":7.89,"t":"2026-10-05T10:30:00Z","v":1633,"vw":7.859608},{"c":7.85,"h":7.88,"l":7.76,"n":13,"o":7.78,"t":"2026-10-05T10:45:00Z","v":1930,"vw":7.811857},{"c":7.68,"h":7.889,"l":7.6,"n":53,"o":7.889,"t":"2026-10-05T11:00:00Z","v":11621,"vw":7.719714},{"c":7.71,"h":7.73,"l":7.57,"n":50,"o":7.6754,"t":"2026-10-05T11:15:00Z","v":21655,"vw":7.669086},{"c":7.67,"h":7.67,"l":7.63,"n":13,"o":7.63,"t":"2026-10-05T11:30:00Z","v":1300,"vw":7.64758},{"c":7.6786,"h":7.6786,"l":7.6015,"n":21,"o":7.63,"t":"2026-10-05T11:45:00Z","v":8553,"vw":7.649136},{"c":7.6,"h":7.679,"l":7.6,"n":17,"o":7.67,"t":"2026-10-05T12:00:00Z","v":4444,"vw":7.660833},{"c":7.64,"h":7.649,"l":7.63,"n":9,"o":7.64,"t":"2026-10-05T12:15:00Z","v":2043,"vw":7.640051},{"c":7.7199,"h":7.75,"l":7.64,"n":37,"o":7.64,"t":"2026-10-05T12:30:00Z","v":12594,"vw":7.733586},{"c":7.84,"h":7.84,"l":7.691,"n":63,"o":7.73,"t":"2026-10-05T12:45:00Z","v":30449,"vw":7.768529},{"c":7.81,"h":7.8697,"l":7.79,"n":43,"o":7.84,"t":"2026-10-05T13:00:00Z","v":22865,"vw":7.838025},{"c":7.76,"h":7.89,"l":7.74,"n":141,"o":7.8,"t":"2026-10-05T13:15:00Z","v":51272,"vw":7.821001},{"c":8.28,"h":8.55,"l":7.71,"n":1400,"o":7.77,"t":"2026-10-05T13:30:00Z","v":553963,"vw":8.262912},{"c":8.08,"h":8.3,"l":7.95,"n":357,"o":8.27,"t":"2026-10-05T13:45:00Z","v":110865,"vw":8.125261},{"c":8.21,"h":8.2999,"l":8.03,"n":301,"o":8.09,"t":"2026-10-05T14:00:00Z","v":78624,"vw":8.185254},{"c":8.34,"h":8.41,"l":8.2,"n":350,"o":8.2,"t":"2026-10-05T14:15:00Z","v":141948,"vw":8.307794},{"c":8.47,"h":8.47,"l":8.255,"n":241,"o":8.34,"t":"2026-10-05T14:30:00Z","v":59478,"vw":8.379442},{"c":8.555,"h":8.6,"l":8.46,"n":424,"o":8.49,"t":"2026-10-05T14:45:00Z","v":108386,"vw":8.53035},{"c":8.47,"h":8.56,"l":8.42,"n":190,"o":8.56,"t":"2026-10-05T15:00:00Z","v":57071,"vw":8.474596},{"c":8.3591,"h":8.48,"l":8.2807,"n":154,"o":8.46,"t":"2026-10-05T15:15:00Z","v":40092,"vw":8.362972},{"c":8.37,"h":8.44,"l":8.305,"n":84,"o":8.36,"t":"2026-10-05T15:30:00Z","v":21455,"vw":8.402077},{"c":8.11,"h":8.4,"l":8.11,"n":217,"o":8.37,"t":"2026-10-05T15:45:00Z","v":134010,"vw":8.219073},{"c":8.22,"h":8.22,"l":8.07,"n":249,"o":8.13,"t":"2026-10-05T16:00:00Z","v":59371,"vw":8.126387},{"c":8.1395,"h":8.23,"l":8.11,"n":146,"o":8.23,"t":"2026-10-05T16:15:00Z","v":33823,"vw":8.138269},{"c":8.1,"h":8.17,"l":8.1,"n":92,"o":8.139,"t":"2026-10-05T16:30:00Z","v":15736,"vw":8.13825},{"c":8.06,"h":8.12,"l":8.04,"n":154,"o":8.1,"t":"2026-10-05T16:45:00Z","v":93193,"vw":8.088728},{"c":8.04,"h":8.07,"l":8.04,"n":56,"o":8.07,"t":"2026-10-05T17:00:00Z","v":16364,"vw":8.05704},{"c":8.12,"h":8.12,"l":8.03,"n":64,"o":8.068,"t":"2026-10-05T17:15:00Z","v":94072,"vw":8.043576},{"c":8.22,"h":8.22,"l":8.11,"n":84,"o":8.11,"t":"2026-10-05T17:30:00Z","v":13634,"vw":8.150607},{"c":8.14,"h":8.22,"l":8.105,"n":43,"o":8.22,"t":"2026-10-05T17:45:00Z","v":7398,"vw":8.133292},{"c":8.11,"h":8.145,"l":8.08,"n":73,"o":8.14,"t":"2026-10-05T18:00:00Z","v":12745,"vw":8.113299},{"c":8.08,"h":8.14,"l":8.08,"n":70,"o":8.11,"t":"2026-10-05T18:15:00Z","v":25758,"vw":8.124284},{"c":8.06,"h":8.1,"l":8.06,"n":25,"o":8.1,"t":"2026-10-05T18:30:00Z","v":4207,"vw":8.078263},{"c":8.2,"h":8.22,"l":8.07,"n":83,"o":8.085,"t":"2026-10-05T18:45:00Z","v":19779,"vw":8.129718},{"c":8.36,"h":8.36,"l":8.21,"n":139,"o":8.2192,"t":"2026-10-05T19:00:00Z","v":29263,"vw":8.286669},{"c":8.31,"h":8.36,"l":8.3,"n":62,"o":8.35,"t":"2026-10-05T19:15:00Z","v":16451,"vw":8.329862},{"c":8.35,"h":8.3601,"l":8.29,"n":93,"o":8.2901,"t":"2026-10-05T19:30:00Z","v":18916,"vw":8.32053},{"c":8.27,"h":8.4,"l":8.2678,"n":209,"o":8.33,"t":"2026-10-05T19:45:00Z","v":44610,"vw":8.334553},{"c":8.3138,"h":8.3138,"l":8.25,"n":14,"o":8.29,"t":"2026-10-05T20:00:00Z","v":2719,"vw":8.279049},{"c":8.29,"h":8.32,"l":8.29,"n":6,"o":8.32,"t":"2026-10-05T20:15:00Z","v":2663,"vw":8.292424},{"c":8.3,"h":8.3,"l":8.29,"n":3,"o":8.29,"t":"2026-10-05T20:30:00Z","v":300,"vw":8.293367},{"c":8.3255,"h":8.3255,"l":8.3,"n":3,"o":8.3,"t":"2026-10-05T20:45:00Z","v":828,"vw":8.319819},{"c":8.3367,"h":8.36,"l":8.33,"n":6,"o":8.33,"t":"2026-10-05T21:00:00Z","v":1028,"vw":8.337911},{"c":8.33,"h":8.3397,"l":8.33,"n":2,"o":8.3397,"t":"2026-10-05T21:15:00Z","v":250,"vw":8.33582},{"c":8.35,"h":8.35,"l":8.33,"n":6,"o":8.33,"t":"2026-10-05T21:30:00Z","v":1890,"vw":8.334286},{"c":8.37,"h":8.37,"l":8.36,"n":10,"o":8.36,"t":"2026-10-05T21:45:00Z","v":3245,"vw":8.36466},{"c":8.38,"h":8.3992,"l":8.37,"n":11,"o":8.39,"t":"2026-10-05T22:00:00Z","v":7682,"vw":8.387069},{"c":8.4069,"h":8.41,"l":8.4,"n":13,"o":8.4,"t":"2026-10-05T22:15:00Z","v":4029,"vw":8.404008},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-05T22:30:00Z","v":1000,"vw":8.37},{"c":8.3531,"h":8.39,"l":8.35,"n":16,"o":8.39,"t":"2026-10-05T22:45:00Z","v":2614,"vw":8.375316},{"c":8.3831,"h":8.39,"l":8.3831,"n":12,"o":8.3889,"t":"2026-10-05T23:30:00Z","v":3600,"vw":8.389022},{"c":8.4,"h":8.4,"l":8.36,"n":6,"o":8.38,"t":"2026-10-05T23:45:00Z","v":2455,"vw":8.366123},{"c":8.31,"h":8.44,"l":8.29,"n":26,"o":8.4,"t":"2026-10-06T08:00:00Z","v":8421,"vw":8.337735},{"c":8.3471,"h":8.35,"l":8.32,"n":4,"o":8.35,"t":"2026-10-06T08:30:00Z","v":500,"vw":8.34284},{"c":8.35,"h":8.35,"l":8.33,"n":13,"o":8.35,"t":"2026-10-06T08:45:00Z","v":4304,"vw":8.348606},{"c":8.34,"h":8.37,"l":8.34,"n":12,"o":8.37,"t":"2026-10-06T09:00:00Z","v":1486,"vw":8.36009},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-06T09:30:00Z","v":175,"vw":8.37},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-06T10:00:00Z","v":500,"vw":8.39},{"c":8.43,"h":8.44,"l":8.43,"n":2,"o":8.44,"t":"2026-10-06T10:30:00Z","v":400,"vw":8.4375},{"c":8.46,"h":8.4698,"l":8.46,"n":2,"o":8.4698,"t":"2026-10-06T10:45:00Z","v":1161,"vw":8.464735},{"c":8.37,"h":8.37,"l":8.34,"n":19,"o":8.37,"t":"2026-10-06T11:00:00Z","v":7348,"vw":8.364148},{"c":8.35,"h":8.44,"l":8.35,"n":25,"o":8.4395,"t":"2026-10-06T11:15:00Z","v":8902,"vw":8.403739},{"c":8.36,"h":8.37,"l":8.36,"n":4,"o":8.37,"t":"2026-10-06T11:30:00Z","v":969,"vw":8.363096},{"c":8.19,"h":8.3,"l":8.179,"n":26,"o":8.3,"t":"2026-10-06T11:45:00Z","v":7829,"vw":8.227424},{"c":8.26,"h":8.28,"l":8.22,"n":17,"o":8.22,"t":"2026-10-06T12:00:00Z","v":6277,"vw":8.250113},{"c":8.21,"h":8.269,"l":8.21,"n":21,"o":8.26,"t":"2026-10-06T12:15:00Z","v":4315,"vw":8.242377},{"c":8.16,"h":8.22,"l":8.16,"n":23,"o":8.22,"t":"2026-10-06T12:30:00Z","v":7468,"vw":8.183013},{"c":8.18,"h":8.229,"l":8.18,"n":24,"o":8.19,"t":"2026-10-06T12:45:00Z","v":6380,"vw":8.207818},{"c":8.12,"h":8.21,"l":8.12,"n":20,"o":8.19,"t":"2026-10-06T13:00:00Z","v":5396,"vw":8.153505},{"c":8.03,"h":8.22,"l":8.01,"n":70,"o":8.11,"t":"2026-10-06T13:15:00Z","v":17422,"vw":8.084186},{"c":8.08,"h":8.34,"l":7.89,"n":439,"o":8.06,"t":"2026-10-06T13:30:00Z","v":155006,"vw":8.093359},{"c":8.43,"h":8.43,"l":8.11,"n":294,"o":8.12,"t":"2026-10-06T13:45:00Z","v":88521,"vw":8.277608},{"c":8.21,"h":8.55,"l":8.2,"n":194,"o":8.41,"t":"2026-10-06T14:00:00Z","v":60324,"vw":8.377805},{"c":8,"h":8.24,"l":7.995,"n":216,"o":8.24,"t":"2026-10-06T14:15:00Z","v":78856,"vw":8.061959},{"c":7.97,"h":8.06,"l":7.92,"n":226,"o":8.005,"t":"2026-10-06T14:30:00Z","v":55168,"vw":7.976082},{"c":8.04,"h":8.1,"l":7.96,"n":165,"o":7.99,"t":"2026-10-06T14:45:00Z","v":38226,"vw":8.044023},{"c":7.79,"h":8.07,"l":7.79,"n":153,"o":8.07,"t":"2026-10-06T15:00:00Z","v":88773,"vw":7.951091},{"c":7.9,"h":7.91,"l":7.75,"n":119,"o":7.8095,"t":"2026-10-06T15:15:00Z","v":40878,"vw":7.811795},{"c":7.83,"h":7.89,"l":7.8299,"n":60,"o":7.88,"t":"2026-10-06T15:30:00Z","v":11494,"vw":7.864729},{"c":7.79,"h":7.8799,"l":7.79,"n":89,"o":7.86,"t":"2026-10-06T15:45:00Z","v":41788,"vw":7.824155},{"c":7.78,"h":7.795,"l":7.7,"n":90,"o":7.79,"t":"2026-10-06T16:00:00Z","v":27173,"vw":7.752081},{"c":7.73,"h":7.75,"l":7.7099,"n":74,"o":7.75,"t":"2026-10-06T16:15:00Z","v":16967,"vw":7.722921},{"c":7.8699,"h":7.8699,"l":7.725,"n":38,"o":7.725,"t":"2026-10-06T16:30:00Z","v":13014,"vw":7.788024},{"c":7.89,"h":7.9,"l":7.8,"n":35,"o":7.86,"t":"2026-10-06T16:45:00Z","v":11300,"vw":7.844782},{"c":7.89,"h":7.9196,"l":7.86,"n":93,"o":7.89,"t":"2026-10-06T17:00:00Z","v":48803,"vw":7.895899},{"c":7.8352,"h":7.9,"l":7.82,"n":21,"o":7.9,"t":"2026-10-06T17:15:00Z","v":3240,"vw":7.848377},{"c":7.86,"h":7.86,"l":7.81,"n":15,"o":7.81,"t":"2026-10-06T17:30:00Z","v":3495,"vw":7.839113},{"c":7.8,"h":7.86,"l":7.77,"n":55,"o":7.86,"t":"2026-10-06T17:45:00Z","v":42469,"vw":7.801249},{"c":7.84,"h":7.85,"l":7.78,"n":34,"o":7.78,"t":"2026-10-06T18:00:00Z","v":5523,"vw":7.806845},{"c":7.86,"h":7.93,"l":7.86,"n":72,"o":7.88,"t":"2026-10-06T18:15:00Z","v":25787,"vw":7.906729},{"c":7.86,"h":7.89,"l":7.84,"n":33,"o":7.86,"t":"2026-10-06T18:30:00Z","v":8715,"vw":7.860214},{"c":7.825,"h":7.89,"l":7.8,"n":54,"o":7.82,"t":"2026-10-06T18:45:00Z","v":11642,"vw":7.847919},{"c":7.86,"h":7.87,"l":7.81,"n":75,"o":7.82,"t":"2026-10-06T19:00:00Z","v":17608,"vw":7.820484},{"c":7.75,"h":7.84,"l":7.75,"n":84,"o":7.84,"t":"2026-10-06T19:15:00Z","v":27332,"vw":7.790627},{"c":7.83,"h":7.88,"l":7.75,"n":106,"o":7.75,"t":"2026-10-06T19:30:00Z","v":29219,"vw":7.835681},{"c":7.87,"h":7.9,"l":7.78,"n":116,"o":7.83,"t":"2026-10-06T19:45:00Z","v":30872,"vw":7.832994},{"c":7.869,"h":7.89,"l":7.869,"n":8,"o":7.89,"t":"2026-10-06T20:00:00Z","v":1468,"vw":7.887162},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-06T20:15:00Z","v":3200,"vw":7.87},{"c":7.87,"h":7.8899,"l":7.87,"n":3,"o":7.8891,"t":"2026-10-06T20:30:00Z","v":4185,"vw":7.87776},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-06T20:45:00Z","v":715,"vw":7.89},{"c":7.889,"h":7.89,"l":7.889,"n":2,"o":7.89,"t":"2026-10-06T21:00:00Z","v":200,"vw":7.8895},{"c":7.8871,"h":7.8871,"l":7.8871,"n":1,"o":7.8871,"t":"2026-10-06T21:15:00Z","v":100,"vw":7.8871},{"c":7.9,"h":7.9,"l":7.8899,"n":7,"o":7.89,"t":"2026-10-06T21:30:00Z","v":2200,"vw":7.899044},{"c":7.91,"h":7.91,"l":7.9,"n":3,"o":7.9,"t":"2026-10-06T22:15:00Z","v":1350,"vw":7.900741},{"c":7.92,"h":7.9486,"l":7.92,"n":3,"o":7.9486,"t":"2026-10-06T22:30:00Z","v":425,"vw":7.9343},{"c":7.88,"h":7.92,"l":7.88,"n":3,"o":7.92,"t":"2026-10-06T22:45:00Z","v":201,"vw":7.9},{"c":7.899,"h":7.899,"l":7.899,"n":1,"o":7.899,"t":"2026-10-06T23:15:00Z","v":100,"vw":7.899},{"c":7.8973,"h":7.9,"l":7.8973,"n":3,"o":7.9,"t":"2026-10-06T23:30:00Z","v":360,"vw":7.8982},{"c":7.93,"h":7.93,"l":7.91,"n":3,"o":7.91,"t":"2026-10-06T23:45:00Z","v":704,"vw":7.927159},{"c":7.8,"h":7.84,"l":7.8,"n":6,"o":7.83,"t":"2026-10-07T08:00:00Z","v":964,"vw":7.818404},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-07T08:15:00Z","v":100,"vw":7.77},{"c":7.765,"h":7.765,"l":7.765,"n":1,"o":7.765,"t":"2026-10-07T08:30:00Z","v":227,"vw":7.765},{"c":7.62,"h":7.7,"l":7.61,"n":17,"o":7.7,"t":"2026-10-07T09:00:00Z","v":2959,"vw":7.626148},{"c":7.64,"h":7.64,"l":7.62,"n":3,"o":7.62,"t":"2026-10-07T09:15:00Z","v":1000,"vw":7.62666},{"c":7.58,"h":7.6,"l":7.58,"n":6,"o":7.6,"t":"2026-10-07T09:30:00Z","v":1405,"vw":7.594178},{"c":7.56,"h":7.56,"l":7.55,"n":7,"o":7.55,"t":"2026-10-07T10:45:00Z","v":1638,"vw":7.555498},{"c":7.5583,"h":7.5894,"l":7.4996,"n":47,"o":7.57,"t":"2026-10-07T11:00:00Z","v":18067,"vw":7.510002},{"c":7.52,"h":7.52,"l":7.44,"n":18,"o":7.46,"t":"2026-10-07T11:15:00Z","v":13551,"vw":7.45018},{"c":7.52,"h":7.54,"l":7.52,"n":7,"o":7.52,"t":"2026-10-07T11:30:00Z","v":4350,"vw":7.52223},{"c":7.52,"h":7.52,"l":7.46,"n":19,"o":7.51,"t":"2026-10-07T11:45:00Z","v":11215,"vw":7.473221},{"c":7.494,"h":7.5338,"l":7.494,"n":4,"o":7.5338,"t":"2026-10-07T12:00:00Z","v":1735,"vw":7.502368},{"c":7.48,"h":7.51,"l":7.48,"n":7,"o":7.49,"t":"2026-10-07T12:15:00Z","v":2381,"vw":7.490714},{"c":7.5,"h":7.5169,"l":7.47,"n":8,"o":7.47,"t":"2026-10-07T12:30:00Z","v":2600,"vw":7.498624},{"c":7.48,"h":7.5199,"l":7.48,"n":8,"o":7.5,"t":"2026-10-07T12:45:00Z","v":2769,"vw":7.493616},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-07T13:00:00Z","v":120,"vw":7.5},{"c":7.4897,"h":7.4897,"l":7.47,"n":10,"o":7.4815,"t":"2026-10-07T13:15:00Z","v":1046,"vw":7.47375},{"c":7.57,"h":7.6,"l":7.3206,"n":338,"o":7.48,"t":"2026-10-07T13:30:00Z","v":141365,"vw":7.408177},{"c":7.63,"h":7.66,"l":7.47,"n":213,"o":7.57,"t":"2026-10-07T13:45:00Z","v":63323,"vw":7.560307},{"c":7.569,"h":7.64,"l":7.5304,"n":92,"o":7.64,"t":"2026-10-07T14:00:00Z","v":33488,"vw":7.566753},{"c":7.58,"h":7.64,"l":7.54,"n":88,"o":7.58,"t":"2026-10-07T14:15:00Z","v":31940,"vw":7.564376},{"c":7.54,"h":7.6,"l":7.52,"n":88,"o":7.52,"t":"2026-10-07T14:30:00Z","v":52822,"vw":7.546307},{"c":7.48,"h":7.555,"l":7.47,"n":60,"o":7.54,"t":"2026-10-07T14:45:00Z","v":25335,"vw":7.504044},{"c":7.47,"h":7.475,"l":7.4,"n":54,"o":7.47,"t":"2026-10-07T15:00:00Z","v":15948,"vw":7.42555},{"c":7.44,"h":7.4814,"l":7.43,"n":70,"o":7.46,"t":"2026-10-07T15:15:00Z","v":24015,"vw":7.453766},{"c":7.57,"h":7.57,"l":7.45,"n":39,"o":7.45,"t":"2026-10-07T15:30:00Z","v":8157,"vw":7.509269},{"c":7.67,"h":7.7197,"l":7.59,"n":72,"o":7.605,"t":"2026-10-07T15:45:00Z","v":32844,"vw":7.609119},{"c":7.6101,"h":7.68,"l":7.603,"n":34,"o":7.65,"t":"2026-10-07T16:00:00Z","v":8436,"vw":7.636234},{"c":7.55,"h":7.61,"l":7.53,"n":64,"o":7.61,"t":"2026-10-07T16:15:00Z","v":30635,"vw":7.570257},{"c":7.565,"h":7.5895,"l":7.54,"n":19,"o":7.55,"t":"2026-10-07T16:30:00Z","v":6711,"vw":7.563533},{"c":7.51,"h":7.57,"l":7.5,"n":22,"o":7.57,"t":"2026-10-07T16:45:00Z","v":4470,"vw":7.524256},{"c":7.5576,"h":7.57,"l":7.51,"n":35,"o":7.5162,"t":"2026-10-07T17:00:00Z","v":12836,"vw":7.536639},{"c":7.59,"h":7.59,"l":7.5401,"n":15,"o":7.55,"t":"2026-10-07T17:15:00Z","v":3514,"vw":7.572733},{"c":7.58,"h":7.6,"l":7.55,"n":39,"o":7.55,"t":"2026-10-07T17:30:00Z","v":15211,"vw":7.587554},{"c":7.4699,"h":7.57,"l":7.44,"n":48,"o":7.57,"t":"2026-10-07T17:45:00Z","v":15518,"vw":7.478647},{"c":7.46,"h":7.49,"l":7.44,"n":37,"o":7.48,"t":"2026-10-07T18:00:00Z","v":14736,"vw":7.449289},{"c":7.46,"h":7.5048,"l":7.44,"n":43,"o":7.46,"t":"2026-10-07T18:15:00Z","v":12998,"vw":7.468971},{"c":7.41,"h":7.465,"l":7.41,"n":28,"o":7.46,"t":"2026-10-07T18:30:00Z","v":11628,"vw":7.433559},{"c":7.35,"h":7.42,"l":7.34,"n":113,"o":7.4,"t":"2026-10-07T18:45:00Z","v":29814,"vw":7.383768},{"c":7.49,"h":7.49,"l":7.3495,"n":56,"o":7.3495,"t":"2026-10-07T19:00:00Z","v":16366,"vw":7.387365},{"c":7.54,"h":7.57,"l":7.5,"n":130,"o":7.5,"t":"2026-10-07T19:15:00Z","v":33713,"vw":7.531158},{"c":7.67,"h":7.67,"l":7.54,"n":134,"o":7.54,"t":"2026-10-07T19:30:00Z","v":41907,"vw":7.625279},{"c":7.6803,"h":7.74,"l":7.6,"n":161,"o":7.68,"t":"2026-10-07T19:45:00Z","v":43010,"vw":7.6807},{"c":7.69,"h":7.7,"l":7.6359,"n":9,"o":7.67,"t":"2026-10-07T20:00:00Z","v":4744,"vw":7.672889},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-07T20:15:00Z","v":1941,"vw":7.7},{"c":7.69,"h":7.7075,"l":7.69,"n":6,"o":7.7075,"t":"2026-10-07T20:30:00Z","v":2870,"vw":7.693991},{"c":7.704,"h":7.704,"l":7.704,"n":1,"o":7.704,"t":"2026-10-07T20:45:00Z","v":100,"vw":7.704},{"c":7.7,"h":7.7,"l":7.55,"n":4,"o":7.55,"t":"2026-10-07T21:15:00Z","v":1273,"vw":7.66988},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-07T21:45:00Z","v":100,"vw":7.72},{"c":7.7,"h":7.719,"l":7.7,"n":6,"o":7.719,"t":"2026-10-07T22:00:00Z","v":3000,"vw":7.70956},{"c":7.69,"h":7.72,"l":7.69,"n":5,"o":7.69,"t":"2026-10-07T22:15:00Z","v":6500,"vw":7.702812},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-07T22:30:00Z","v":200,"vw":7.69},{"c":7.74,"h":7.74,"l":7.69,"n":9,"o":7.69,"t":"2026-10-07T22:45:00Z","v":1200,"vw":7.698895},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-07T23:00:00Z","v":298,"vw":7.74},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-07T23:30:00Z","v":285,"vw":7.71},{"c":7.49,"h":7.55,"l":7.49,"n":8,"o":7.55,"t":"2026-10-08T08:00:00Z","v":6725,"vw":7.493935},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-08T08:45:00Z","v":2500,"vw":7.46},{"c":7.46,"h":7.4638,"l":7.46,"n":2,"o":7.4638,"t":"2026-10-08T09:00:00Z","v":898,"vw":7.461261},{"c":7.46,"h":7.47,"l":7.46,"n":6,"o":7.46,"t":"2026-10-08T09:15:00Z","v":1600,"vw":7.460993},{"c":7.4417,"h":7.4417,"l":7.4417,"n":1,"o":7.4417,"t":"2026-10-08T09:30:00Z","v":123,"vw":7.4417},{"c":7.4403,"h":7.4403,"l":7.4403,"n":1,"o":7.4403,"t":"2026-10-08T09:45:00Z","v":300,"vw":7.4403},{"c":7.3861,"h":7.4,"l":7.3861,"n":3,"o":7.4,"t":"2026-10-08T10:15:00Z","v":1098,"vw":7.388345},{"c":7.35,"h":7.37,"l":7.35,"n":2,"o":7.37,"t":"2026-10-08T10:30:00Z","v":1400,"vw":7.364286},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-08T10:45:00Z","v":100,"vw":7.38},{"c":7.33,"h":7.36,"l":7.3296,"n":11,"o":7.35,"t":"2026-10-08T11:00:00Z","v":2985,"vw":7.336614},{"c":7.3596,"h":7.3707,"l":7.34,"n":11,"o":7.35,"t":"2026-10-08T11:15:00Z","v":3321,"vw":7.351313},{"c":7.356,"h":7.356,"l":7.3,"n":7,"o":7.33,"t":"2026-10-08T11:30:00Z","v":2551,"vw":7.323501},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-08T11:45:00Z","v":200,"vw":7.36},{"c":7.34,"h":7.366,"l":7.34,"n":10,"o":7.3428,"t":"2026-10-08T12:00:00Z","v":2580,"vw":7.355816},{"c":7.357,"h":7.36,"l":7.31,"n":18,"o":7.31,"t":"2026-10-08T12:15:00Z","v":5246,"vw":7.35189},{"c":7.349,"h":7.43,"l":7.349,"n":7,"o":7.43,"t":"2026-10-08T12:30:00Z","v":3175,"vw":7.359441},{"c":7.3246,"h":7.34,"l":7.3246,"n":4,"o":7.34,"t":"2026-10-08T12:45:00Z","v":601,"vw":7.334833},{"c":7.36,"h":7.37,"l":7.36,"n":7,"o":7.36,"t":"2026-10-08T13:00:00Z","v":4884,"vw":7.364561},{"c":7.38,"h":7.406,"l":7.351,"n":17,"o":7.351,"t":"2026-10-08T13:15:00Z","v":5459,"vw":7.370147},{"c":7.44,"h":7.44,"l":7.29,"n":105,"o":7.36,"t":"2026-10-08T13:30:00Z","v":32516,"vw":7.356333},{"c":7.27,"h":7.4786,"l":7.2534,"n":117,"o":7.4147,"t":"2026-10-08T13:45:00Z","v":43636,"vw":7.333799},{"c":7.27,"h":7.32,"l":7.21,"n":180,"o":7.2782,"t":"2026-10-08T14:00:00Z","v":50024,"vw":7.260955},{"c":7.41,"h":7.41,"l":7.25,"n":35,"o":7.2846,"t":"2026-10-08T14:15:00Z","v":7013,"vw":7.337984},{"c":7.37,"h":7.43,"l":7.37,"n":24,"o":7.4,"t":"2026-10-08T14:30:00Z","v":6905,"vw":7.393437},{"c":7.3,"h":7.37,"l":7.28,"n":30,"o":7.3501,"t":"2026-10-08T14:45:00Z","v":9266,"vw":7.305813},{"c":7.2,"h":7.3,"l":7.18,"n":149,"o":7.3,"t":"2026-10-08T15:00:00Z","v":58591,"vw":7.221771},{"c":7.18,"h":7.21,"l":7.1697,"n":41,"o":7.18,"t":"2026-10-08T15:15:00Z","v":17979,"vw":7.178912},{"c":7.1699,"h":7.19,"l":7.08,"n":94,"o":7.175,"t":"2026-10-08T15:30:00Z","v":58433,"vw":7.130021},{"c":7.13,"h":7.19,"l":7.13,"n":29,"o":7.17,"t":"2026-10-08T15:45:00Z","v":4430,"vw":7.171452},{"c":7.14,"h":7.2,"l":7.14,"n":11,"o":7.14,"t":"2026-10-08T16:00:00Z","v":2656,"vw":7.145693},{"c":7.25,"h":7.29,"l":7.145,"n":47,"o":7.145,"t":"2026-10-08T16:15:00Z","v":46911,"vw":7.265306},{"c":7.0801,"h":7.23,"l":7.08,"n":51,"o":7.23,"t":"2026-10-08T16:30:00Z","v":13397,"vw":7.13575},{"c":6.59,"h":7.08,"l":6.52,"n":486,"o":7.08,"t":"2026-10-08T16:45:00Z","v":159240,"vw":6.861844},{"c":6.771,"h":6.78,"l":6.585,"n":350,"o":6.59,"t":"2026-10-08T17:00:00Z","v":170926,"vw":6.66426},{"c":6.6,"h":6.7699,"l":6.55,"n":129,"o":6.7695,"t":"2026-10-08T17:15:00Z","v":77245,"vw":6.66604},{"c":6.6439,"h":6.69,"l":6.6,"n":72,"o":6.62,"t":"2026-10-08T17:30:00Z","v":36236,"vw":6.637969},{"c":6.69,"h":6.69,"l":6.58,"n":77,"o":6.64,"t":"2026-10-08T17:45:00Z","v":43234,"vw":6.605431},{"c":6.705,"h":6.7399,"l":6.6606,"n":56,"o":6.699,"t":"2026-10-08T18:00:00Z","v":14690,"vw":6.716107},{"c":6.92,"h":6.94,"l":6.75,"n":112,"o":6.76,"t":"2026-10-08T18:15:00Z","v":47182,"vw":6.862938},{"c":6.86,"h":6.9299,"l":6.86,"n":58,"o":6.9299,"t":"2026-10-08T18:30:00Z","v":18893,"vw":6.896161},{"c":6.8734,"h":6.8734,"l":6.84,"n":28,"o":6.8509,"t":"2026-10-08T18:45:00Z","v":5983,"vw":6.861082},{"c":6.93,"h":6.93,"l":6.85,"n":29,"o":6.86,"t":"2026-10-08T19:00:00Z","v":9612,"vw":6.903413},{"c":7.06,"h":7.08,"l":6.94,"n":86,"o":6.95,"t":"2026-10-08T19:15:00Z","v":19852,"vw":7.008562},{"c":7.05,"h":7.09,"l":7.0303,"n":86,"o":7.09,"t":"2026-10-08T19:30:00Z","v":18105,"vw":7.055328},{"c":7.0625,"h":7.12,"l":7.041,"n":166,"o":7.055,"t":"2026-10-08T19:45:00Z","v":73843,"vw":7.068294},{"c":7.08,"h":7.0941,"l":7.0407,"n":6,"o":7.0698,"t":"2026-10-08T20:00:00Z","v":4300,"vw":7.064157},{"c":7.07,"h":7.07,"l":7.065,"n":4,"o":7.065,"t":"2026-10-08T20:15:00Z","v":1498,"vw":7.069332},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-08T20:30:00Z","v":110,"vw":7.06},{"c":7.05,"h":7.05,"l":7.0422,"n":2,"o":7.0422,"t":"2026-10-08T20:45:00Z","v":400,"vw":7.0461},{"c":7.09,"h":7.09,"l":7.0446,"n":5,"o":7.05,"t":"2026-10-08T21:00:00Z","v":1000,"vw":7.0553},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-08T21:30:00Z","v":100,"vw":7.07},{"c":7.0505,"h":7.08,"l":7.0503,"n":6,"o":7.06,"t":"2026-10-08T21:45:00Z","v":4053,"vw":7.05627},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-08T22:00:00Z","v":1000,"vw":7.08},{"c":7.11,"h":7.11,"l":7.1,"n":4,"o":7.1,"t":"2026-10-08T22:15:00Z","v":300,"vw":7.105863},{"c":7.13,"h":7.22,"l":7.13,"n":4,"o":7.2152,"t":"2026-10-08T22:30:00Z","v":5600,"vw":7.217964},{"c":7.139,"h":7.139,"l":7.12,"n":3,"o":7.12,"t":"2026-10-08T22:45:00Z","v":300,"vw":7.126333},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-10-08T23:00:00Z","v":120,"vw":7.125},{"c":7.09,"h":7.1299,"l":7.09,"n":3,"o":7.1299,"t":"2026-10-08T23:15:00Z","v":550,"vw":7.115582},{"c":7.07,"h":7.09,"l":7.0644,"n":4,"o":7.09,"t":"2026-10-08T23:30:00Z","v":365,"vw":7.074114},{"c":7.3,"h":7.31,"l":7.12,"n":30,"o":7.29,"t":"2026-10-09T08:00:00Z","v":5290,"vw":7.280094},{"c":7.28,"h":7.3,"l":7.28,"n":3,"o":7.3,"t":"2026-10-09T08:45:00Z","v":700,"vw":7.297143},{"c":7.2765,"h":7.28,"l":7.2765,"n":2,"o":7.28,"t":"2026-10-09T09:00:00Z","v":355,"vw":7.278028},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-09T09:15:00Z","v":100,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-09T09:30:00Z","v":405,"vw":7.24},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-09T10:15:00Z","v":1042,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-09T10:45:00Z","v":200,"vw":7.24},{"c":7.21,"h":7.21,"l":7.201,"n":3,"o":7.201,"t":"2026-10-09T11:00:00Z","v":700,"vw":7.203571},{"c":7.25,"h":7.25,"l":7.21,"n":5,"o":7.21,"t":"2026-10-09T11:15:00Z","v":4300,"vw":7.231884},{"c":7.23,"h":7.27,"l":7.23,"n":12,"o":7.26,"t":"2026-10-09T11:30:00Z","v":2532,"vw":7.248989},{"c":7.16,"h":7.2,"l":7.16,"n":6,"o":7.2,"t":"2026-10-09T11:45:00Z","v":3026,"vw":7.183929},{"c":7.18,"h":7.19,"l":7.175,"n":20,"o":7.189,"t":"2026-10-09T12:00:00Z","v":28073,"vw":7.188496},{"c":7.2,"h":7.2,"l":7.151,"n":13,"o":7.151,"t":"2026-10-09T12:15:00Z","v":2422,"vw":7.171519},{"c":7.239,"h":7.249,"l":7.2,"n":8,"o":7.2,"t":"2026-10-09T13:00:00Z","v":2061,"vw":7.218024},{"c":7.23,"h":7.24,"l":7.215,"n":10,"o":7.24,"t":"2026-10-09T13:15:00Z","v":13994,"vw":7.227871},{"c":6.77,"h":7.23,"l":6.71,"n":274,"o":7.23,"t":"2026-10-09T13:30:00Z","v":72587,"vw":6.919486},{"c":6.67,"h":6.8599,"l":6.6,"n":267,"o":6.7508,"t":"2026-10-09T13:45:00Z","v":89675,"vw":6.716338},{"c":6.72,"h":6.8,"l":6.64,"n":148,"o":6.68,"t":"2026-10-09T14:00:00Z","v":42329,"vw":6.743481},{"c":6.83,"h":6.8598,"l":6.725,"n":69,"o":6.725,"t":"2026-10-09T14:15:00Z","v":24321,"vw":6.807384},{"c":6.81,"h":6.8458,"l":6.77,"n":35,"o":6.8458,"t":"2026-10-09T14:30:00Z","v":11601,"vw":6.785788},{"c":6.9707,"h":6.99,"l":6.82,"n":60,"o":6.84,"t":"2026-10-09T14:45:00Z","v":28500,"vw":6.948018},{"c":6.98,"h":7.04,"l":6.9301,"n":74,"o":6.96,"t":"2026-10-09T15:00:00Z","v":31591,"vw":6.988319},{"c":6.8305,"h":7.0501,"l":6.8201,"n":35,"o":7.035,"t":"2026-10-09T15:15:00Z","v":14315,"vw":6.933392},{"c":6.86,"h":6.87,"l":6.82,"n":22,"o":6.845,"t":"2026-10-09T15:30:00Z","v":21857,"vw":6.845476},{"c":6.83,"h":6.8894,"l":6.83,"n":21,"o":6.85,"t":"2026-10-09T15:45:00Z","v":16558,"vw":6.859547},{"c":6.8299,"h":6.8587,"l":6.79,"n":26,"o":6.8,"t":"2026-10-09T16:00:00Z","v":12893,"vw":6.808572},{"c":6.8417,"h":6.8417,"l":6.8417,"n":3,"o":6.8417,"t":"2026-10-09T16:15:00Z","v":465,"vw":6.8417},{"c":6.735,"h":6.85,"l":6.735,"n":40,"o":6.85,"t":"2026-10-09T16:30:00Z","v":8426,"vw":6.791192},{"c":6.76,"h":6.78,"l":6.7396,"n":17,"o":6.74,"t":"2026-10-09T16:45:00Z","v":9393,"vw":6.756434},{"c":6.73,"h":6.76,"l":6.69,"n":54,"o":6.75,"t":"2026-10-09T17:00:00Z","v":15696,"vw":6.724175},{"c":6.74,"h":6.745,"l":6.712,"n":17,"o":6.7397,"t":"2026-10-09T17:15:00Z","v":6072,"vw":6.72535},{"c":6.7399,"h":6.75,"l":6.72,"n":30,"o":6.7492,"t":"2026-10-09T17:30:00Z","v":8727,"vw":6.735392},{"c":6.77,"h":6.78,"l":6.73,"n":43,"o":6.7361,"t":"2026-10-09T17:45:00Z","v":11029,"vw":6.746798},{"c":6.75,"h":6.786,"l":6.75,"n":19,"o":6.755,"t":"2026-10-09T18:00:00Z","v":4667,"vw":6.755045},{"c":6.759,"h":6.759,"l":6.74,"n":17,"o":6.74,"t":"2026-10-09T18:15:00Z","v":7844,"vw":6.748544},{"c":6.715,"h":6.8,"l":6.7104,"n":23,"o":6.8,"t":"2026-10-09T18:30:00Z","v":5424,"vw":6.737665},{"c":6.75,"h":6.75,"l":6.73,"n":35,"o":6.73,"t":"2026-10-09T18:45:00Z","v":7198,"vw":6.740108},{"c":6.7284,"h":6.775,"l":6.695,"n":43,"o":6.76,"t":"2026-10-09T19:00:00Z","v":20849,"vw":6.744128},{"c":6.725,"h":6.7467,"l":6.71,"n":36,"o":6.71,"t":"2026-10-09T19:15:00Z","v":7333,"vw":6.727225},{"c":6.73,"h":6.73,"l":6.66,"n":73,"o":6.7252,"t":"2026-10-09T19:30:00Z","v":20925,"vw":6.689594},{"c":6.74,"h":6.77,"l":6.69,"n":65,"o":6.719,"t":"2026-10-09T19:45:00Z","v":29060,"vw":6.740111},{"c":6.74,"h":6.75,"l":6.74,"n":7,"o":6.75,"t":"2026-10-09T20:00:00Z","v":1510,"vw":6.749333},{"c":6.75,"h":6.75,"l":6.7304,"n":11,"o":6.7304,"t":"2026-10-09T20:15:00Z","v":5186,"vw":6.738351},{"c":6.75,"h":6.7534,"l":6.75,"n":2,"o":6.7534,"t":"2026-10-09T20:30:00Z","v":735,"vw":6.750694},{"c":6.77,"h":6.77,"l":6.755,"n":11,"o":6.755,"t":"2026-10-09T20:45:00Z","v":1302,"vw":6.761302},{"c":6.8741,"h":6.8741,"l":6.8741,"n":1,"o":6.8741,"t":"2026-10-09T21:00:00Z","v":401,"vw":6.8741},{"c":6.77,"h":6.77,"l":6.769,"n":8,"o":6.77,"t":"2026-10-09T21:15:00Z","v":1306,"vw":6.769853},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-09T21:45:00Z","v":2000,"vw":6.77},{"c":6.78,"h":6.78,"l":6.78,"n":4,"o":6.78,"t":"2026-10-09T22:00:00Z","v":2000,"vw":6.78},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-09T22:15:00Z","v":1000,"vw":6.75},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-09T22:30:00Z","v":395,"vw":6.77},{"c":6.85,"h":6.85,"l":6.78,"n":3,"o":6.85,"t":"2026-10-09T22:45:00Z","v":3903,"vw":6.846413},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-09T23:00:00Z","v":150,"vw":6.78},{"c":6.73,"h":6.73,"l":6.71,"n":7,"o":6.71,"t":"2026-10-12T08:00:00Z","v":438,"vw":6.72},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-12T08:30:00Z","v":200,"vw":6.66},{"c":6.6,"h":6.64,"l":6.6,"n":3,"o":6.64,"t":"2026-10-12T09:30:00Z","v":3331,"vw":6.630081},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-12T10:30:00Z","v":201,"vw":6.58},{"c":6.54,"h":6.6,"l":6.54,"n":18,"o":6.6,"t":"2026-10-12T11:00:00Z","v":3509,"vw":6.562785},{"c":6.5,"h":6.5999,"l":6.5,"n":24,"o":6.559,"t":"2026-10-12T11:15:00Z","v":4430,"vw":6.542523},{"c":6.5,"h":6.51,"l":6.49,"n":5,"o":6.49,"t":"2026-10-12T11:30:00Z","v":2452,"vw":6.49938},{"c":6.53,"h":6.54,"l":6.52,"n":11,"o":6.52,"t":"2026-10-12T11:45:00Z","v":3230,"vw":6.531619},{"c":6.5069,"h":6.52,"l":6.49,"n":24,"o":6.52,"t":"2026-10-12T12:00:00Z","v":5510,"vw":6.506464},{"c":6.53,"h":6.54,"l":6.5207,"n":11,"o":6.5207,"t":"2026-10-12T12:15:00Z","v":4432,"vw":6.530858},{"c":6.5397,"h":6.56,"l":6.528,"n":10,"o":6.539,"t":"2026-10-12T12:30:00Z","v":1354,"vw":6.536358},{"c":6.52,"h":6.549,"l":6.52,"n":8,"o":6.54,"t":"2026-10-12T12:45:00Z","v":2610,"vw":6.534387},{"c":6.54,"h":6.54,"l":6.52,"n":10,"o":6.5204,"t":"2026-10-12T13:00:00Z","v":23278,"vw":6.524346},{"c":6.47,"h":6.54,"l":6.47,"n":19,"o":6.5205,"t":"2026-10-12T13:15:00Z","v":25722,"vw":6.518378},{"c":6.08,"h":6.49,"l":6.0349,"n":372,"o":6.49,"t":"2026-10-12T13:30:00Z","v":116174,"vw":6.176357},{"c":5.85,"h":6.124,"l":5.8,"n":389,"o":6.0653,"t":"2026-10-12T13:45:00Z","v":144087,"vw":5.956525},{"c":5.6,"h":5.8571,"l":5.46,"n":558,"o":5.84,"t":"2026-10-12T14:00:00Z","v":203859,"vw":5.620703},{"c":5.64,"h":5.67,"l":5.595,"n":201,"o":5.5971,"t":"2026-10-12T14:15:00Z","v":89648,"vw":5.620491},{"c":5.71,"h":5.7499,"l":5.63,"n":79,"o":5.63,"t":"2026-10-12T14:30:00Z","v":29670,"vw":5.692398},{"c":5.75,"h":5.7799,"l":5.7,"n":94,"o":5.71,"t":"2026-10-12T14:45:00Z","v":57802,"vw":5.740452},{"c":5.62,"h":5.7688,"l":5.59,"n":140,"o":5.75,"t":"2026-10-12T15:00:00Z","v":54747,"vw":5.664465},{"c":5.49,"h":5.65,"l":5.49,"n":194,"o":5.63,"t":"2026-10-12T15:15:00Z","v":46604,"vw":5.546102},{"c":5.52,"h":5.54,"l":5.46,"n":204,"o":5.48,"t":"2026-10-12T15:30:00Z","v":105319,"vw":5.511899},{"c":5.445,"h":5.57,"l":5.4,"n":336,"o":5.52,"t":"2026-10-12T15:45:00Z","v":176462,"vw":5.482473},{"c":5.42,"h":5.48,"l":5.4,"n":200,"o":5.43,"t":"2026-10-12T16:00:00Z","v":55751,"vw":5.43159},{"c":5.35,"h":5.4605,"l":5.35,"n":165,"o":5.4,"t":"2026-10-12T16:15:00Z","v":52906,"vw":5.385671},{"c":5.36,"h":5.4,"l":5.325,"n":90,"o":5.33,"t":"2026-10-12T16:30:00Z","v":20438,"vw":5.365977},{"c":5.335,"h":5.375,"l":5.325,"n":111,"o":5.37,"t":"2026-10-12T16:45:00Z","v":24320,"vw":5.34529},{"c":5.35,"h":5.379,"l":5.33,"n":92,"o":5.335,"t":"2026-10-12T17:00:00Z","v":74964,"vw":5.361784},{"c":5.43,"h":5.43,"l":5.32,"n":171,"o":5.35,"t":"2026-10-12T17:15:00Z","v":22685,"vw":5.358466},{"c":5.37,"h":5.405,"l":5.37,"n":41,"o":5.405,"t":"2026-10-12T17:30:00Z","v":12536,"vw":5.376665},{"c":5.33,"h":5.38,"l":5.33,"n":30,"o":5.36,"t":"2026-10-12T17:45:00Z","v":13416,"vw":5.352796},{"c":5.33,"h":5.345,"l":5.33,"n":43,"o":5.33,"t":"2026-10-12T18:00:00Z","v":8337,"vw":5.335438},{"c":5.29,"h":5.34,"l":5.2787,"n":146,"o":5.32,"t":"2026-10-12T18:15:00Z","v":39483,"vw":5.302185},{"c":5.34,"h":5.35,"l":5.2502,"n":124,"o":5.29,"t":"2026-10-12T18:30:00Z","v":132998,"vw":5.285717},{"c":5.34,"h":5.39,"l":5.3244,"n":66,"o":5.369,"t":"2026-10-12T18:45:00Z","v":20060,"vw":5.354644},{"c":5.375,"h":5.3834,"l":5.3452,"n":66,"o":5.355,"t":"2026-10-12T19:00:00Z","v":19613,"vw":5.365178},{"c":5.4,"h":5.425,"l":5.35,"n":101,"o":5.37,"t":"2026-10-12T19:15:00Z","v":24163,"vw":5.390283},{"c":5.406,"h":5.46,"l":5.37,"n":201,"o":5.405,"t":"2026-10-12T19:30:00Z","v":81262,"vw":5.414758},{"c":5.33,"h":5.42,"l":5.3,"n":217,"o":5.4096,"t":"2026-10-12T19:45:00Z","v":87023,"vw":5.331494},{"c":5.3097,"h":5.33,"l":5.3,"n":20,"o":5.325,"t":"2026-10-12T20:00:00Z","v":3499,"vw":5.313065},{"c":5.32,"h":5.32,"l":5.31,"n":5,"o":5.31,"t":"2026-10-12T20:15:00Z","v":7756,"vw":5.315222},{"c":5.31,"h":5.33,"l":5.31,"n":14,"o":5.3204,"t":"2026-10-12T20:30:00Z","v":14288,"vw":5.318911},{"c":5.315,"h":5.33,"l":5.315,"n":14,"o":5.3199,"t":"2026-10-12T20:45:00Z","v":4837,"vw":5.324028},{"c":5.3198,"h":5.32,"l":5.3197,"n":6,"o":5.32,"t":"2026-10-12T21:00:00Z","v":1110,"vw":5.319837},{"c":5.32,"h":5.32,"l":5.319,"n":2,"o":5.319,"t":"2026-10-12T21:15:00Z","v":266,"vw":5.319376},{"c":5.32,"h":5.32,"l":5.315,"n":13,"o":5.315,"t":"2026-10-12T21:30:00Z","v":2418,"vw":5.319003},{"c":5.29,"h":5.31,"l":5.29,"n":16,"o":5.31,"t":"2026-10-12T21:45:00Z","v":2350,"vw":5.302188},{"c":5.3,"h":5.3,"l":5.2985,"n":4,"o":5.2997,"t":"2026-10-12T22:15:00Z","v":576,"vw":5.298969},{"c":5.2901,"h":5.31,"l":5.29,"n":13,"o":5.29,"t":"2026-10-12T22:30:00Z","v":9267,"vw":5.298751},{"c":5.3,"h":5.3,"l":5.2998,"n":6,"o":5.2998,"t":"2026-10-12T22:45:00Z","v":2045,"vw":5.29999},{"c":5.27,"h":5.3,"l":5.27,"n":11,"o":5.3,"t":"2026-10-12T23:00:00Z","v":4821,"vw":5.296524},{"c":5.23,"h":5.26,"l":5.23,"n":18,"o":5.26,"t":"2026-10-12T23:15:00Z","v":2247,"vw":5.234762},{"c":5.25,"h":5.26,"l":5.22,"n":11,"o":5.22,"t":"2026-10-12T23:30:00Z","v":3858,"vw":5.237833},{"c":5.2208,"h":5.259,"l":5.2,"n":10,"o":5.2496,"t":"2026-10-12T23:45:00Z","v":5107,"vw":5.241826},{"c":5.16,"h":5.18,"l":5.06,"n":22,"o":5.18,"t":"2026-10-13T08:00:00Z","v":7709,"vw":5.097745},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-13T08:15:00Z","v":200,"vw":5.21},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-13T08:30:00Z","v":204,"vw":5.27},{"c":5.18,"h":5.2,"l":5.18,"n":4,"o":5.2,"t":"2026-10-13T09:00:00Z","v":690,"vw":5.196667},{"c":5.18,"h":5.21,"l":5.18,"n":9,"o":5.21,"t":"2026-10-13T09:15:00Z","v":1608,"vw":5.203719},{"c":5.18,"h":5.2,"l":5.18,"n":13,"o":5.2,"t":"2026-10-13T09:30:00Z","v":8379,"vw":5.182976},{"c":5.12,"h":5.12,"l":5.11,"n":3,"o":5.11,"t":"2026-10-13T09:45:00Z","v":1327,"vw":5.114615},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-13T10:00:00Z","v":138,"vw":5.15},{"c":5.09,"h":5.14,"l":5.09,"n":9,"o":5.13,"t":"2026-10-13T10:45:00Z","v":6100,"vw":5.130966},{"c":5.08,"h":5.1,"l":5.0141,"n":41,"o":5.1,"t":"2026-10-13T11:00:00Z","v":14495,"vw":5.047861},{"c":5.055,"h":5.08,"l":5.05,"n":19,"o":5.06,"t":"2026-10-13T11:15:00Z","v":24985,"vw":5.071412},{"c":5.09,"h":5.0986,"l":5.08,"n":6,"o":5.08,"t":"2026-10-13T11:30:00Z","v":2194,"vw":5.087757},{"c":5.15,"h":5.15,"l":5.14,"n":4,"o":5.14,"t":"2026-10-13T11:45:00Z","v":3400,"vw":5.147941},{"c":5.104,"h":5.104,"l":5.0719,"n":2,"o":5.0719,"t":"2026-10-13T12:00:00Z","v":1800,"vw":5.089733},{"c":5.1,"h":5.163,"l":5.08,"n":4,"o":5.163,"t":"2026-10-13T12:15:00Z","v":2301,"vw":5.118696},{"c":5.09,"h":5.1029,"l":5.08,"n":8,"o":5.08,"t":"2026-10-13T12:30:00Z","v":2219,"vw":5.086484},{"c":5.06,"h":5.1,"l":5.06,"n":11,"o":5.1,"t":"2026-10-13T12:45:00Z","v":3878,"vw":5.064042},{"c":5.08,"h":5.09,"l":5.0501,"n":27,"o":5.055,"t":"2026-10-13T13:00:00Z","v":3362,"vw":5.071717},{"c":5.08,"h":5.08,"l":5.04,"n":27,"o":5.05,"t":"2026-10-13T13:15:00Z","v":16465,"vw":5.063307},{"c":5.22,"h":5.2399,"l":4.9653,"n":248,"o":5.03,"t":"2026-10-13T13:30:00Z","v":86366,"vw":5.156655},{"c":5.2199,"h":5.3041,"l":5.18,"n":125,"o":5.26,"t":"2026-10-13T13:45:00Z","v":33025,"vw":5.240251},{"c":5.32,"h":5.33,"l":5.2474,"n":106,"o":5.27,"t":"2026-10-13T14:00:00Z","v":31266,"vw":5.296782},{"c":5.29,"h":5.3394,"l":5.2701,"n":64,"o":5.295,"t":"2026-10-13T14:15:00Z","v":25028,"vw":5.305033},{"c":5.25,"h":5.28,"l":5.2234,"n":55,"o":5.28,"t":"2026-10-13T14:30:00Z","v":15005,"vw":5.252573},{"c":5.32,"h":5.35,"l":5.25,"n":39,"o":5.26,"t":"2026-10-13T14:45:00Z","v":18633,"vw":5.298068},{"c":5.3,"h":5.33,"l":5.295,"n":34,"o":5.33,"t":"2026-10-13T15:00:00Z","v":7777,"vw":5.310758},{"c":5.34,"h":5.34,"l":5.2442,"n":15,"o":5.26,"t":"2026-10-13T15:15:00Z","v":2308,"vw":5.276879},{"c":5.3328,"h":5.37,"l":5.3101,"n":50,"o":5.3101,"t":"2026-10-13T15:30:00Z","v":20282,"vw":5.351568},{"c":5.375,"h":5.41,"l":5.37,"n":38,"o":5.38,"t":"2026-10-13T15:45:00Z","v":24189,"vw":5.387123},{"c":5.375,"h":5.39,"l":5.36,"n":23,"o":5.38,"t":"2026-10-13T16:00:00Z","v":5394,"vw":5.377017},{"c":5.43,"h":5.43,"l":5.38,"n":41,"o":5.38,"t":"2026-10-13T16:15:00Z","v":19508,"vw":5.410212},{"c":5.375,"h":5.455,"l":5.3748,"n":54,"o":5.45,"t":"2026-10-13T16:30:00Z","v":14022,"vw":5.417126},{"c":5.4,"h":5.42,"l":5.385,"n":31,"o":5.385,"t":"2026-10-13T16:45:00Z","v":9806,"vw":5.395451},{"c":5.44,"h":5.455,"l":5.3929,"n":48,"o":5.4,"t":"2026-10-13T17:00:00Z","v":28931,"vw":5.444889},{"c":5.41,"h":5.41,"l":5.385,"n":22,"o":5.4,"t":"2026-10-13T17:15:00Z","v":5627,"vw":5.403127},{"c":5.4791,"h":5.48,"l":5.445,"n":21,"o":5.47,"t":"2026-10-13T17:30:00Z","v":4481,"vw":5.471106},{"c":5.435,"h":5.4756,"l":5.42,"n":35,"o":5.4541,"t":"2026-10-13T17:45:00Z","v":9452,"vw":5.455266},{"c":5.495,"h":5.51,"l":5.44,"n":68,"o":5.45,"t":"2026-10-13T18:00:00Z","v":26525,"vw":5.487779},{"c":5.5048,"h":5.537,"l":5.48,"n":21,"o":5.485,"t":"2026-10-13T18:15:00Z","v":6342,"vw":5.495611},{"c":5.4608,"h":5.51,"l":5.4608,"n":20,"o":5.5001,"t":"2026-10-13T18:30:00Z","v":36578,"vw":5.476475},{"c":5.46,"h":5.47,"l":5.44,"n":34,"o":5.445,"t":"2026-10-13T18:45:00Z","v":55630,"vw":5.441808},{"c":5.39,"h":5.45,"l":5.39,"n":16,"o":5.45,"t":"2026-10-13T19:00:00Z","v":6078,"vw":5.405247},{"c":5.46,"h":5.46,"l":5.38,"n":24,"o":5.39,"t":"2026-10-13T19:15:00Z","v":5347,"vw":5.417273},{"c":5.49,"h":5.5,"l":5.45,"n":43,"o":5.45,"t":"2026-10-13T19:30:00Z","v":17144,"vw":5.482729},{"c":5.47,"h":5.53,"l":5.465,"n":135,"o":5.48,"t":"2026-10-13T19:45:00Z","v":35058,"vw":5.508671},{"c":5.545,"h":5.56,"l":5.48,"n":5,"o":5.48,"t":"2026-10-13T20:00:00Z","v":1239,"vw":5.519911},{"c":5.54,"h":5.56,"l":5.515,"n":12,"o":5.52,"t":"2026-10-13T20:15:00Z","v":2217,"vw":5.537018},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-13T20:30:00Z","v":100,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-13T20:45:00Z","v":200,"vw":5.5},{"c":5.45,"h":5.5,"l":5.45,"n":12,"o":5.5,"t":"2026-10-13T21:00:00Z","v":2400,"vw":5.493284},{"c":5.4409,"h":5.48,"l":5.4409,"n":3,"o":5.48,"t":"2026-10-13T21:30:00Z","v":218,"vw":5.459519},{"c":5.55,"h":5.55,"l":5.54,"n":2,"o":5.54,"t":"2026-10-13T21:45:00Z","v":400,"vw":5.5432},{"c":5.54,"h":5.54,"l":5.48,"n":2,"o":5.48,"t":"2026-10-13T22:00:00Z","v":3100,"vw":5.481935},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-13T22:15:00Z","v":200,"vw":5.48},{"c":5.4602,"h":5.4602,"l":5.46,"n":10,"o":5.46,"t":"2026-10-13T22:30:00Z","v":3722,"vw":5.460023},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-13T22:45:00Z","v":100,"vw":5.5},{"c":5.5399,"h":5.5399,"l":5.45,"n":5,"o":5.46,"t":"2026-10-13T23:00:00Z","v":4193,"vw":5.455599},{"c":5.4273,"h":5.4273,"l":5.4273,"n":1,"o":5.4273,"t":"2026-10-13T23:15:00Z","v":499,"vw":5.4273},{"c":5.4636,"h":5.4636,"l":5.4636,"n":2,"o":5.4636,"t":"2026-10-13T23:45:00Z","v":101,"vw":5.4636},{"c":5.38,"h":5.5,"l":5.355,"n":39,"o":5.5,"t":"2026-10-14T08:00:00Z","v":10500,"vw":5.44097},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-14T08:45:00Z","v":498,"vw":5.34},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-14T09:30:00Z","v":1112,"vw":5.29},{"c":5.33,"h":5.33,"l":5.33,"n":9,"o":5.33,"t":"2026-10-14T09:45:00Z","v":4224,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-14T10:00:00Z","v":1068,"vw":5.3},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-10-14T10:15:00Z","v":1600,"vw":5.31},{"c":5.26,"h":5.2601,"l":5.26,"n":2,"o":5.2601,"t":"2026-10-14T10:45:00Z","v":714,"vw":5.260024},{"c":5.25,"h":5.25,"l":5.21,"n":7,"o":5.25,"t":"2026-10-14T11:00:00Z","v":7640,"vw":5.231589},{"c":5.27,"h":5.27,"l":5.26,"n":3,"o":5.26,"t":"2026-10-14T11:15:00Z","v":760,"vw":5.262635},{"c":5.25,"h":5.26,"l":5.25,"n":4,"o":5.26,"t":"2026-10-14T11:30:00Z","v":1000,"vw":5.251},{"c":5.2391,"h":5.2391,"l":5.2391,"n":1,"o":5.2391,"t":"2026-10-14T11:45:00Z","v":250,"vw":5.2391},{"c":5.25,"h":5.26,"l":5.25,"n":7,"o":5.26,"t":"2026-10-14T12:00:00Z","v":3196,"vw":5.259228},{"c":5.12,"h":5.25,"l":5.048,"n":35,"o":5.25,"t":"2026-10-14T12:30:00Z","v":18872,"vw":5.108737},{"c":5.07,"h":5.1118,"l":5.07,"n":27,"o":5.11,"t":"2026-10-14T12:45:00Z","v":11223,"vw":5.09566},{"c":5.031,"h":5.08,"l":5.013,"n":18,"o":5.08,"t":"2026-10-14T13:00:00Z","v":9802,"vw":5.035798},{"c":5.05,"h":5.11,"l":5.03,"n":39,"o":5.0438,"t":"2026-10-14T13:15:00Z","v":20097,"vw":5.041001},{"c":4.9011,"h":5.1548,"l":4.8452,"n":410,"o":5.09,"t":"2026-10-14T13:30:00Z","v":110046,"vw":4.990625},{"c":4.84,"h":5.1,"l":4.84,"n":175,"o":4.919,"t":"2026-10-14T13:45:00Z","v":91795,"vw":4.977632},{"c":4.8158,"h":4.8954,"l":4.8,"n":195,"o":4.835,"t":"2026-10-14T14:00:00Z","v":82804,"vw":4.846253},{"c":4.93,"h":4.98,"l":4.82,"n":89,"o":4.82,"t":"2026-10-14T14:15:00Z","v":31826,"vw":4.920942},{"c":5.165,"h":5.2144,"l":4.89,"n":135,"o":4.91,"t":"2026-10-14T14:30:00Z","v":81653,"vw":4.998556},{"c":5.3952,"h":5.3952,"l":5.16,"n":49,"o":5.1895,"t":"2026-10-14T14:45:00Z","v":15560,"vw":5.257551},{"c":5.2,"h":5.24,"l":5.191,"n":22,"o":5.23,"t":"2026-10-14T15:00:00Z","v":13731,"vw":5.21718},{"c":5.13,"h":5.19,"l":5.1,"n":27,"o":5.19,"t":"2026-10-14T15:15:00Z","v":5295,"vw":5.126981},{"c":5.08,"h":5.15,"l":5.07,"n":32,"o":5.14,"t":"2026-10-14T15:30:00Z","v":4015,"vw":5.106466},{"c":5.045,"h":5.13,"l":5.045,"n":39,"o":5.06,"t":"2026-10-14T15:45:00Z","v":31992,"vw":5.082902},{"c":4.9479,"h":5.02,"l":4.9401,"n":32,"o":5,"t":"2026-10-14T16:00:00Z","v":18656,"vw":4.963529},{"c":4.98,"h":5.0257,"l":4.93,"n":50,"o":4.94,"t":"2026-10-14T16:15:00Z","v":13165,"vw":4.960874},{"c":5.02,"h":5.035,"l":4.95,"n":46,"o":4.97,"t":"2026-10-14T16:30:00Z","v":17002,"vw":5.002463},{"c":5.04,"h":5.04,"l":5,"n":19,"o":5.03,"t":"2026-10-14T16:45:00Z","v":5172,"vw":5.011937},{"c":5.005,"h":5.03,"l":4.99,"n":21,"o":5.02,"t":"2026-10-14T17:00:00Z","v":7153,"vw":5.011306},{"c":4.94,"h":5.03,"l":4.93,"n":23,"o":5.01,"t":"2026-10-14T17:15:00Z","v":8990,"vw":4.967796},{"c":4.93,"h":4.95,"l":4.89,"n":72,"o":4.95,"t":"2026-10-14T17:30:00Z","v":39731,"vw":4.913362},{"c":4.94,"h":4.969,"l":4.93,"n":20,"o":4.9371,"t":"2026-10-14T17:45:00Z","v":11607,"vw":4.956052},{"c":4.9905,"h":5.01,"l":4.89,"n":93,"o":4.9,"t":"2026-10-14T18:00:00Z","v":45275,"vw":4.983828},{"c":4.935,"h":4.99,"l":4.935,"n":285,"o":4.97,"t":"2026-10-14T18:15:00Z","v":130299,"vw":4.948351},{"c":4.92,"h":4.9599,"l":4.92,"n":167,"o":4.935,"t":"2026-10-14T18:30:00Z","v":81685,"vw":4.942115},{"c":4.9651,"h":4.9664,"l":4.915,"n":81,"o":4.92,"t":"2026-10-14T18:45:00Z","v":36708,"vw":4.934821},{"c":4.925,"h":4.96,"l":4.86,"n":146,"o":4.96,"t":"2026-10-14T19:00:00Z","v":60230,"vw":4.897892},{"c":4.99,"h":5.06,"l":4.905,"n":109,"o":4.92,"t":"2026-10-14T19:15:00Z","v":57285,"vw":4.993354},{"c":5.0063,"h":5.01,"l":4.935,"n":81,"o":4.99,"t":"2026-10-14T19:30:00Z","v":20496,"vw":4.982737},{"c":4.9,"h":5.01,"l":4.8905,"n":142,"o":5.01,"t":"2026-10-14T19:45:00Z","v":27978,"vw":4.935863},{"c":4.8709,"h":4.93,"l":4.8709,"n":22,"o":4.93,"t":"2026-10-14T20:00:00Z","v":7838,"vw":4.899584},{"c":4.88,"h":4.89,"l":4.88,"n":4,"o":4.89,"t":"2026-10-14T20:15:00Z","v":1454,"vw":4.881467},{"c":4.88,"h":4.8991,"l":4.88,"n":7,"o":4.8991,"t":"2026-10-14T20:30:00Z","v":6656,"vw":4.881828},{"c":4.8897,"h":4.8897,"l":4.86,"n":11,"o":4.87,"t":"2026-10-14T20:45:00Z","v":3510,"vw":4.882934},{"c":4.88,"h":4.88,"l":4.87,"n":11,"o":4.88,"t":"2026-10-14T21:00:00Z","v":3941,"vw":4.876552},{"c":4.87,"h":4.91,"l":4.81,"n":12,"o":4.889,"t":"2026-10-14T21:15:00Z","v":5150,"vw":4.839397},{"c":4.8591,"h":4.87,"l":4.85,"n":13,"o":4.8696,"t":"2026-10-14T21:30:00Z","v":3450,"vw":4.860567},{"c":4.82,"h":4.9,"l":4.82,"n":22,"o":4.83,"t":"2026-10-14T21:45:00Z","v":7296,"vw":4.835804},{"c":4.511,"h":4.81,"l":4.511,"n":55,"o":4.81,"t":"2026-10-14T22:00:00Z","v":27355,"vw":4.625747},{"c":4.69,"h":4.7,"l":4.63,"n":47,"o":4.68,"t":"2026-10-14T22:15:00Z","v":44642,"vw":4.659132},{"c":4.6854,"h":4.689,"l":4.67,"n":6,"o":4.689,"t":"2026-10-14T22:30:00Z","v":1318,"vw":4.680083},{"c":4.725,"h":4.75,"l":4.71,"n":8,"o":4.71,"t":"2026-10-14T22:45:00Z","v":2407,"vw":4.713958},{"c":4.72,"h":4.73,"l":4.72,"n":6,"o":4.73,"t":"2026-10-14T23:00:00Z","v":1210,"vw":4.725172},{"c":4.66,"h":4.7,"l":4.66,"n":10,"o":4.7,"t":"2026-10-14T23:15:00Z","v":1132,"vw":4.672784},{"c":4.58,"h":4.66,"l":4.58,"n":8,"o":4.66,"t":"2026-10-14T23:30:00Z","v":2259,"vw":4.626168},{"c":4.56,"h":4.599,"l":4.56,"n":41,"o":4.59,"t":"2026-10-14T23:45:00Z","v":10508,"vw":4.582514},{"c":4.51,"h":4.75,"l":4.47,"n":33,"o":4.58,"t":"2026-10-15T08:00:00Z","v":17881,"vw":4.633751},{"c":4.52,"h":4.53,"l":4.49,"n":9,"o":4.5,"t":"2026-10-15T08:15:00Z","v":2693,"vw":4.500293},{"c":4.55,"h":4.55,"l":4.51,"n":13,"o":4.52,"t":"2026-10-15T08:30:00Z","v":3446,"vw":4.522512},{"c":4.5426,"h":4.58,"l":4.53,"n":6,"o":4.57,"t":"2026-10-15T09:00:00Z","v":3200,"vw":4.55175},{"c":4.57,"h":4.57,"l":4.55,"n":7,"o":4.56,"t":"2026-10-15T09:15:00Z","v":6138,"vw":4.555989},{"c":4.54,"h":4.56,"l":4.54,"n":18,"o":4.56,"t":"2026-10-15T09:30:00Z","v":4000,"vw":4.5521},{"c":4.5,"h":4.55,"l":4.5,"n":7,"o":4.52,"t":"2026-10-15T10:45:00Z","v":2019,"vw":4.510526},{"c":4.45,"h":4.6,"l":4.45,"n":23,"o":4.55,"t":"2026-10-15T11:00:00Z","v":9375,"vw":4.495427},{"c":4.5,"h":4.52,"l":4.5,"n":17,"o":4.52,"t":"2026-10-15T11:15:00Z","v":3938,"vw":4.516444},{"c":4.6095,"h":4.61,"l":4.51,"n":17,"o":4.51,"t":"2026-10-15T11:30:00Z","v":3036,"vw":4.576876},{"c":4.5794,"h":4.62,"l":4.57,"n":12,"o":4.61,"t":"2026-10-15T11:45:00Z","v":8299,"vw":4.596408},{"c":4.57,"h":4.58,"l":4.5293,"n":12,"o":4.57,"t":"2026-10-15T12:00:00Z","v":2351,"vw":4.561943},{"c":4.67,"h":4.67,"l":4.5316,"n":17,"o":4.5316,"t":"2026-10-15T12:15:00Z","v":10244,"vw":4.568054},{"c":4.61,"h":4.6299,"l":4.54,"n":26,"o":4.58,"t":"2026-10-15T12:30:00Z","v":19608,"vw":4.578276},{"c":4.5379,"h":4.64,"l":4.5379,"n":16,"o":4.64,"t":"2026-10-15T12:45:00Z","v":12407,"vw":4.599359},{"c":4.57,"h":4.57,"l":4.55,"n":8,"o":4.57,"t":"2026-10-15T13:00:00Z","v":2474,"vw":4.5625},{"c":4.62,"h":4.64,"l":4.555,"n":99,"o":4.59,"t":"2026-10-15T13:15:00Z","v":72853,"vw":4.567709},{"c":4.67,"h":4.7053,"l":4.4401,"n":306,"o":4.61,"t":"2026-10-15T13:30:00Z","v":117352,"vw":4.551977},{"c":4.5,"h":4.6999,"l":4.383,"n":220,"o":4.66,"t":"2026-10-15T13:45:00Z","v":76640,"vw":4.495271},{"c":4.5809,"h":4.73,"l":4.505,"n":145,"o":4.505,"t":"2026-10-15T14:00:00Z","v":45233,"vw":4.610962},{"c":4.64,"h":4.67,"l":4.58,"n":220,"o":4.6,"t":"2026-10-15T14:15:00Z","v":76222,"vw":4.61885},{"c":4.87,"h":4.87,"l":4.6,"n":139,"o":4.6299,"t":"2026-10-15T14:30:00Z","v":42177,"vw":4.69854},{"c":4.8659,"h":4.88,"l":4.77,"n":203,"o":4.87,"t":"2026-10-15T14:45:00Z","v":45740,"vw":4.841333},{"c":4.841,"h":4.87,"l":4.74,"n":245,"o":4.87,"t":"2026-10-15T15:00:00Z","v":101842,"vw":4.819964},{"c":4.79,"h":4.8941,"l":4.79,"n":122,"o":4.86,"t":"2026-10-15T15:15:00Z","v":39989,"vw":4.845858},{"c":4.77,"h":4.81,"l":4.735,"n":65,"o":4.78,"t":"2026-10-15T15:30:00Z","v":33050,"vw":4.774336},{"c":4.8,"h":4.82,"l":4.76,"n":42,"o":4.77,"t":"2026-10-15T15:45:00Z","v":18598,"vw":4.785523},{"c":4.73,"h":4.79,"l":4.7234,"n":38,"o":4.78,"t":"2026-10-15T16:00:00Z","v":10023,"vw":4.756287},{"c":4.6702,"h":4.72,"l":4.6702,"n":30,"o":4.72,"t":"2026-10-15T16:15:00Z","v":19066,"vw":4.683652},{"c":4.69,"h":4.72,"l":4.69,"n":25,"o":4.69,"t":"2026-10-15T16:30:00Z","v":4338,"vw":4.701529},{"c":4.73,"h":4.73,"l":4.66,"n":38,"o":4.71,"t":"2026-10-15T16:45:00Z","v":9232,"vw":4.691299},{"c":4.78,"h":4.8,"l":4.7164,"n":42,"o":4.73,"t":"2026-10-15T17:00:00Z","v":10708,"vw":4.776207},{"c":4.73,"h":4.8,"l":4.7122,"n":30,"o":4.7714,"t":"2026-10-15T17:15:00Z","v":8565,"vw":4.744993},{"c":4.79,"h":4.8095,"l":4.745,"n":50,"o":4.75,"t":"2026-10-15T17:30:00Z","v":23378,"vw":4.754966},{"c":4.75,"h":4.772,"l":4.74,"n":83,"o":4.772,"t":"2026-10-15T17:45:00Z","v":56899,"vw":4.749289},{"c":4.65,"h":4.7491,"l":4.65,"n":103,"o":4.74,"t":"2026-10-15T18:00:00Z","v":46852,"vw":4.706458},{"c":4.67,"h":4.6701,"l":4.64,"n":27,"o":4.655,"t":"2026-10-15T18:15:00Z","v":17261,"vw":4.658133},{"c":4.66,"h":4.6878,"l":4.66,"n":29,"o":4.67,"t":"2026-10-15T18:30:00Z","v":25530,"vw":4.673063},{"c":4.71,"h":4.73,"l":4.65,"n":28,"o":4.66,"t":"2026-10-15T18:45:00Z","v":10704,"vw":4.693401},{"c":4.8299,"h":4.8299,"l":4.72,"n":96,"o":4.73,"t":"2026-10-15T19:00:00Z","v":27884,"vw":4.758006},{"c":4.8301,"h":4.87,"l":4.83,"n":50,"o":4.84,"t":"2026-10-15T19:15:00Z","v":12831,"vw":4.845926},{"c":4.91,"h":4.92,"l":4.8201,"n":82,"o":4.83,"t":"2026-10-15T19:30:00Z","v":22663,"vw":4.883394},{"c":4.955,"h":4.965,"l":4.89,"n":136,"o":4.915,"t":"2026-10-15T19:45:00Z","v":34370,"vw":4.932165},{"c":4.9514,"h":4.99,"l":4.9405,"n":18,"o":4.9633,"t":"2026-10-15T20:00:00Z","v":3910,"vw":4.972305},{"c":4.96,"h":4.96,"l":4.9504,"n":2,"o":4.9504,"t":"2026-10-15T20:15:00Z","v":200,"vw":4.9552},{"c":4.96,"h":4.99,"l":4.96,"n":19,"o":4.977,"t":"2026-10-15T20:30:00Z","v":3941,"vw":4.971316},{"c":4.87,"h":4.979,"l":4.87,"n":5,"o":4.979,"t":"2026-10-15T20:45:00Z","v":1420,"vw":4.904929},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-15T21:30:00Z","v":225,"vw":4.94},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-15T22:15:00Z","v":1076,"vw":4.97},{"c":4.95,"h":4.9579,"l":4.9402,"n":3,"o":4.9579,"t":"2026-10-15T22:30:00Z","v":2804,"vw":4.954572},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T22:45:00Z","v":2000,"vw":4.97},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-15T23:00:00Z","v":100,"vw":4.94},{"c":4.9,"h":4.96,"l":4.88,"n":13,"o":4.94,"t":"2026-10-16T08:00:00Z","v":2565,"vw":4.922538},{"c":4.84,"h":4.84,"l":4.8,"n":2,"o":4.8,"t":"2026-10-16T08:15:00Z","v":1250,"vw":4.808},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-16T09:30:00Z","v":700,"vw":4.84},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-16T10:30:00Z","v":200,"vw":4.78},{"c":4.7203,"h":4.7203,"l":4.7203,"n":2,"o":4.7203,"t":"2026-10-16T11:15:00Z","v":1876,"vw":4.7203},{"c":4.69,"h":4.71,"l":4.68,"n":13,"o":4.71,"t":"2026-10-16T11:30:00Z","v":1958,"vw":4.699582},{"c":4.71,"h":4.72,"l":4.71,"n":9,"o":4.72,"t":"2026-10-16T11:45:00Z","v":5130,"vw":4.715251},{"c":4.7399,"h":4.7399,"l":4.721,"n":5,"o":4.721,"t":"2026-10-16T12:00:00Z","v":700,"vw":4.7237},{"c":4.75,"h":4.75,"l":4.72,"n":10,"o":4.72,"t":"2026-10-16T12:15:00Z","v":2400,"vw":4.721875},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T12:30:00Z","v":101,"vw":4.72},{"c":4.65,"h":4.7,"l":4.63,"n":45,"o":4.68,"t":"2026-10-16T12:45:00Z","v":27980,"vw":4.639103},{"c":4.7,"h":4.7,"l":4.64,"n":10,"o":4.64,"t":"2026-10-16T13:00:00Z","v":6313,"vw":4.658661},{"c":4.64,"h":4.69,"l":4.64,"n":11,"o":4.69,"t":"2026-10-16T13:15:00Z","v":1473,"vw":4.667262},{"c":4.575,"h":4.65,"l":4.471,"n":169,"o":4.65,"t":"2026-10-16T13:30:00Z","v":75633,"vw":4.551629},{"c":4.52,"h":4.625,"l":4.44,"n":100,"o":4.6,"t":"2026-10-16T13:45:00Z","v":54394,"vw":4.531328},{"c":4.5,"h":4.565,"l":4.42,"n":111,"o":4.53,"t":"2026-10-16T14:00:00Z","v":27854,"vw":4.494577},{"c":4.44,"h":4.51,"l":4.425,"n":69,"o":4.51,"t":"2026-10-16T14:15:00Z","v":56974,"vw":4.438113},{"c":4.4552,"h":4.485,"l":4.41,"n":69,"o":4.42,"t":"2026-10-16T14:30:00Z","v":27527,"vw":4.453076},{"c":4.365,"h":4.4399,"l":4.3,"n":159,"o":4.43,"t":"2026-10-16T14:45:00Z","v":52896,"vw":4.370169},{"c":4.24,"h":4.35,"l":4.14,"n":146,"o":4.35,"t":"2026-10-16T15:00:00Z","v":109523,"vw":4.267418},{"c":4.19,"h":4.2728,"l":4.19,"n":98,"o":4.245,"t":"2026-10-16T15:15:00Z","v":30622,"vw":4.218086},{"c":4.2363,"h":4.26,"l":4.195,"n":78,"o":4.21,"t":"2026-10-16T15:30:00Z","v":21342,"vw":4.216178},{"c":4.2375,"h":4.2628,"l":4.205,"n":92,"o":4.2201,"t":"2026-10-16T15:45:00Z","v":37975,"vw":4.223877},{"c":4.1699,"h":4.22,"l":4.14,"n":62,"o":4.22,"t":"2026-10-16T16:00:00Z","v":13946,"vw":4.167253},{"c":4.19,"h":4.2,"l":4.17,"n":42,"o":4.2,"t":"2026-10-16T16:15:00Z","v":7465,"vw":4.182532},{"c":4.18,"h":4.18,"l":4.15,"n":37,"o":4.17,"t":"2026-10-16T16:30:00Z","v":13904,"vw":4.162898},{"c":4.15,"h":4.19,"l":4.15,"n":55,"o":4.19,"t":"2026-10-16T16:45:00Z","v":33352,"vw":4.159855},{"c":4.03,"h":4.16,"l":4.03,"n":110,"o":4.16,"t":"2026-10-16T17:00:00Z","v":39338,"vw":4.082775},{"c":4.0567,"h":4.06,"l":3.978,"n":118,"o":4.02,"t":"2026-10-16T17:15:00Z","v":75842,"vw":4.002108},{"c":4.0301,"h":4.07,"l":4.015,"n":60,"o":4.05,"t":"2026-10-16T17:30:00Z","v":14565,"vw":4.05617},{"c":4,"h":4.04,"l":4,"n":39,"o":4.04,"t":"2026-10-16T17:45:00Z","v":29644,"vw":4.024079},{"c":4.035,"h":4.0496,"l":3.96,"n":124,"o":4,"t":"2026-10-16T18:00:00Z","v":39373,"vw":3.99446},{"c":3.99,"h":4.05,"l":3.99,"n":46,"o":4.04,"t":"2026-10-16T18:15:00Z","v":10853,"vw":4.002306},{"c":4.0001,"h":4.01,"l":3.985,"n":39,"o":4,"t":"2026-10-16T18:30:00Z","v":6372,"vw":3.997787},{"c":3.98,"h":4,"l":3.941,"n":48,"o":4,"t":"2026-10-16T18:45:00Z","v":16424,"vw":3.969085},{"c":3.99,"h":3.99,"l":3.9,"n":111,"o":3.9847,"t":"2026-10-16T19:00:00Z","v":23445,"vw":3.937367},{"c":3.965,"h":4.01,"l":3.955,"n":111,"o":4,"t":"2026-10-16T19:15:00Z","v":118668,"vw":3.998981},{"c":3.86,"h":3.9899,"l":3.855,"n":82,"o":3.9899,"t":"2026-10-16T19:30:00Z","v":21296,"vw":3.904911},{"c":3.92,"h":3.9253,"l":3.83,"n":221,"o":3.86,"t":"2026-10-16T19:45:00Z","v":53060,"vw":3.864274},{"c":3.92,"h":3.9294,"l":3.89,"n":9,"o":3.89,"t":"2026-10-16T20:00:00Z","v":3993,"vw":3.911661},{"c":3.909,"h":3.909,"l":3.89,"n":5,"o":3.89,"t":"2026-10-16T20:15:00Z","v":3306,"vw":3.894942},{"c":3.92,"h":3.92,"l":3.91,"n":8,"o":3.91,"t":"2026-10-16T20:30:00Z","v":2275,"vw":3.916066},{"c":3.95,"h":3.95,"l":3.93,"n":4,"o":3.93,"t":"2026-10-16T20:45:00Z","v":4909,"vw":3.949592},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T21:00:00Z","v":5000,"vw":3.9},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T21:15:00Z","v":150,"vw":3.84},{"c":3.98,"h":4,"l":3.98,"n":2,"o":4,"t":"2026-10-16T21:30:00Z","v":700,"vw":3.994286},{"c":3.88,"h":3.95,"l":3.88,"n":2,"o":3.95,"t":"2026-10-16T22:00:00Z","v":350,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-16T22:30:00Z","v":203,"vw":3.9},{"c":3.9,"h":3.9,"l":3.88,"n":2,"o":3.88,"t":"2026-10-16T22:45:00Z","v":1100,"vw":3.881818},{"c":3.9484,"h":3.9484,"l":3.8107,"n":14,"o":3.89,"t":"2026-10-16T23:00:00Z","v":12999,"vw":3.855996},{"c":4.07,"h":4.12,"l":4.05,"n":19,"o":4.1,"t":"2026-10-19T08:00:00Z","v":7389,"vw":4.067137},{"c":4.05,"h":4.05,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T08:15:00Z","v":800,"vw":4.038575},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T09:30:00Z","v":121,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T09:45:00Z","v":171,"vw":4.07},{"c":4.065,"h":4.07,"l":4.065,"n":8,"o":4.07,"t":"2026-10-19T10:00:00Z","v":1530,"vw":4.066706},{"c":4.05,"h":4.07,"l":4.05,"n":9,"o":4.07,"t":"2026-10-19T10:15:00Z","v":2961,"vw":4.064329},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-19T10:45:00Z","v":300,"vw":4.11},{"c":4.07,"h":4.1,"l":4.05,"n":15,"o":4.1,"t":"2026-10-19T11:00:00Z","v":10100,"vw":4.064225},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-19T11:15:00Z","v":350,"vw":4.07},{"c":4.1,"h":4.1,"l":4.0639,"n":4,"o":4.0639,"t":"2026-10-19T11:30:00Z","v":2040,"vw":4.083743},{"c":4.07,"h":4.0786,"l":4.07,"n":7,"o":4.07,"t":"2026-10-19T11:45:00Z","v":2341,"vw":4.070902},{"c":4.119,"h":4.119,"l":4.119,"n":4,"o":4.119,"t":"2026-10-19T12:00:00Z","v":541,"vw":4.119},{"c":4.11,"h":4.12,"l":4.109,"n":6,"o":4.12,"t":"2026-10-19T12:15:00Z","v":3270,"vw":4.11578},{"c":4.11,"h":4.11,"l":4.1,"n":6,"o":4.11,"t":"2026-10-19T12:30:00Z","v":1350,"vw":4.101538},{"c":4.1241,"h":4.1292,"l":4.106,"n":5,"o":4.106,"t":"2026-10-19T12:45:00Z","v":1343,"vw":4.119171},{"c":4.15,"h":4.1595,"l":4.12,"n":9,"o":4.12,"t":"2026-10-19T13:00:00Z","v":4050,"vw":4.145397},{"c":4.08,"h":4.15,"l":4.08,"n":8,"o":4.15,"t":"2026-10-19T13:15:00Z","v":7455,"vw":4.101917},{"c":3.6022,"h":4.14,"l":3.6022,"n":271,"o":4.14,"t":"2026-10-19T13:30:00Z","v":179776,"vw":3.778763},{"c":3.58,"h":3.74,"l":3.56,"n":251,"o":3.615,"t":"2026-10-19T13:45:00Z","v":120244,"vw":3.622929},{"c":3.545,"h":3.6,"l":3.4746,"n":236,"o":3.585,"t":"2026-10-19T14:00:00Z","v":94893,"vw":3.534075},{"c":3.69,"h":3.69,"l":3.59,"n":86,"o":3.5996,"t":"2026-10-19T14:15:00Z","v":61769,"vw":3.649867},{"c":3.69,"h":3.7052,"l":3.6281,"n":57,"o":3.66,"t":"2026-10-19T14:30:00Z","v":51610,"vw":3.683548},{"c":3.67,"h":3.71,"l":3.64,"n":55,"o":3.7,"t":"2026-10-19T14:45:00Z","v":55406,"vw":3.683136},{"c":3.69,"h":3.7046,"l":3.65,"n":71,"o":3.67,"t":"2026-10-19T15:00:00Z","v":20719,"vw":3.666805},{"c":3.73,"h":3.745,"l":3.6796,"n":97,"o":3.68,"t":"2026-10-19T15:15:00Z","v":32582,"vw":3.707248},{"c":3.7467,"h":3.7499,"l":3.72,"n":26,"o":3.72,"t":"2026-10-19T15:30:00Z","v":20914,"vw":3.737713},{"c":3.71,"h":3.73,"l":3.71,"n":24,"o":3.72,"t":"2026-10-19T15:45:00Z","v":6469,"vw":3.721832},{"c":3.685,"h":3.7,"l":3.67,"n":32,"o":3.7,"t":"2026-10-19T16:00:00Z","v":46627,"vw":3.671361},{"c":3.65,"h":3.72,"l":3.65,"n":26,"o":3.72,"t":"2026-10-19T16:15:00Z","v":9929,"vw":3.665923},{"c":3.65,"h":3.675,"l":3.62,"n":49,"o":3.62,"t":"2026-10-19T16:30:00Z","v":7927,"vw":3.650178},{"c":3.601,"h":3.655,"l":3.6,"n":115,"o":3.64,"t":"2026-10-19T16:45:00Z","v":36486,"vw":3.626719},{"c":3.609,"h":3.6299,"l":3.59,"n":71,"o":3.6001,"t":"2026-10-19T17:00:00Z","v":46767,"vw":3.602259},{"c":3.6,"h":3.6499,"l":3.585,"n":21,"o":3.6073,"t":"2026-10-19T17:15:00Z","v":3950,"vw":3.605487},{"c":3.57,"h":3.6196,"l":3.57,"n":60,"o":3.61,"t":"2026-10-19T17:30:00Z","v":23607,"vw":3.581182},{"c":3.545,"h":3.56,"l":3.54,"n":54,"o":3.56,"t":"2026-10-19T17:45:00Z","v":22352,"vw":3.544313},{"c":3.54,"h":3.5763,"l":3.54,"n":87,"o":3.57,"t":"2026-10-19T18:00:00Z","v":43301,"vw":3.54515},{"c":3.51,"h":3.57,"l":3.5,"n":81,"o":3.54,"t":"2026-10-19T18:15:00Z","v":19775,"vw":3.556461},{"c":3.55,"h":3.55,"l":3.5,"n":68,"o":3.52,"t":"2026-10-19T18:30:00Z","v":23729,"vw":3.523056},{"c":3.54,"h":3.5899,"l":3.54,"n":39,"o":3.58,"t":"2026-10-19T18:45:00Z","v":8903,"vw":3.558367},{"c":3.55,"h":3.56,"l":3.54,"n":57,"o":3.5499,"t":"2026-10-19T19:00:00Z","v":7310,"vw":3.549358},{"c":3.61,"h":3.66,"l":3.5513,"n":48,"o":3.5513,"t":"2026-10-19T19:15:00Z","v":12151,"vw":3.612114},{"c":3.62,"h":3.66,"l":3.6,"n":63,"o":3.6,"t":"2026-10-19T19:30:00Z","v":20037,"vw":3.623824},{"c":3.505,"h":3.61,"l":3.5,"n":148,"o":3.61,"t":"2026-10-19T19:45:00Z","v":31498,"vw":3.543384},{"c":3.4895,"h":3.5195,"l":3.4895,"n":90,"o":3.49,"t":"2026-10-19T20:00:00Z","v":43096,"vw":3.50639},{"c":3.49,"h":3.49,"l":3.48,"n":17,"o":3.48,"t":"2026-10-19T20:15:00Z","v":18373,"vw":3.480937},{"c":3.5002,"h":3.5002,"l":3.5002,"n":1,"o":3.5002,"t":"2026-10-19T20:30:00Z","v":2420,"vw":3.5002},{"c":3.495,"h":3.51,"l":3.495,"n":7,"o":3.51,"t":"2026-10-19T20:45:00Z","v":3609,"vw":3.502361},{"c":3.49,"h":3.495,"l":3.49,"n":7,"o":3.495,"t":"2026-10-19T21:00:00Z","v":10500,"vw":3.490333},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T21:15:00Z","v":1092,"vw":3.49},{"c":3.49,"h":3.49,"l":3.48,"n":10,"o":3.48,"t":"2026-10-19T21:30:00Z","v":2850,"vw":3.481646},{"c":3.49,"h":3.49,"l":3.49,"n":9,"o":3.49,"t":"2026-10-19T21:45:00Z","v":11803,"vw":3.49},{"c":3.5538,"h":3.5538,"l":3.49,"n":3,"o":3.49,"t":"2026-10-19T22:00:00Z","v":5383,"vw":3.542055},{"c":3.51,"h":3.5201,"l":3.51,"n":12,"o":3.5201,"t":"2026-10-19T22:15:00Z","v":2000,"vw":3.516717},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-19T22:30:00Z","v":3000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-19T22:45:00Z","v":336,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-19T23:00:00Z","v":2350,"vw":3.53},{"c":3.5198,"h":3.5198,"l":3.5198,"n":1,"o":3.5198,"t":"2026-10-19T23:30:00Z","v":200,"vw":3.5198},{"c":3.5,"h":3.51,"l":3.5,"n":10,"o":3.51,"t":"2026-10-19T23:45:00Z","v":6338,"vw":3.500161},{"c":3.33,"h":3.43,"l":3.33,"n":22,"o":3.4,"t":"2026-10-20T08:00:00Z","v":5088,"vw":3.359353},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T08:15:00Z","v":120,"vw":3.36},{"c":3.37,"h":3.39,"l":3.37,"n":2,"o":3.39,"t":"2026-10-20T08:45:00Z","v":700,"vw":3.384286},{"c":3.3,"h":3.36,"l":3.3,"n":18,"o":3.36,"t":"2026-10-20T09:00:00Z","v":3732,"vw":3.311447},{"c":3.3406,"h":3.3406,"l":3.3406,"n":1,"o":3.3406,"t":"2026-10-20T10:00:00Z","v":700,"vw":3.3406},{"c":3.2574,"h":3.2574,"l":3.2574,"n":1,"o":3.2574,"t":"2026-10-20T10:15:00Z","v":7069,"vw":3.2574},{"c":3.3,"h":3.31,"l":3.3,"n":3,"o":3.31,"t":"2026-10-20T10:30:00Z","v":1500,"vw":3.305333},{"c":3.28,"h":3.3428,"l":3.28,"n":4,"o":3.3,"t":"2026-10-20T10:45:00Z","v":4830,"vw":3.300592},{"c":3.34,"h":3.34,"l":3.28,"n":14,"o":3.3,"t":"2026-10-20T11:00:00Z","v":3110,"vw":3.301598},{"c":3.23,"h":3.2794,"l":3.23,"n":3,"o":3.2794,"t":"2026-10-20T11:15:00Z","v":741,"vw":3.268},{"c":3.3115,"h":3.3115,"l":3.22,"n":11,"o":3.25,"t":"2026-10-20T11:30:00Z","v":3775,"vw":3.239989},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-20T11:45:00Z","v":5000,"vw":3.3},{"c":3.22,"h":3.26,"l":3.22,"n":38,"o":3.25,"t":"2026-10-20T12:00:00Z","v":27085,"vw":3.232995},{"c":3.25,"h":3.33,"l":3.25,"n":7,"o":3.27,"t":"2026-10-20T12:15:00Z","v":2106,"vw":3.273809},{"c":3.31,"h":3.3295,"l":3.25,"n":11,"o":3.25,"t":"2026-10-20T12:30:00Z","v":9132,"vw":3.314138},{"c":3.33,"h":3.34,"l":3.324,"n":15,"o":3.33,"t":"2026-10-20T12:45:00Z","v":4340,"vw":3.334403},{"c":3.35,"h":3.35,"l":3.3067,"n":3,"o":3.3067,"t":"2026-10-20T13:00:00Z","v":2412,"vw":3.326731},{"c":3.35,"h":3.36,"l":3.316,"n":8,"o":3.316,"t":"2026-10-20T13:15:00Z","v":1512,"vw":3.343789},{"c":3.2801,"h":3.42,"l":3.25,"n":287,"o":3.34,"t":"2026-10-20T13:30:00Z","v":122047,"vw":3.314248},{"c":3.49,"h":3.49,"l":3.35,"n":67,"o":3.35,"t":"2026-10-20T13:45:00Z","v":41072,"vw":3.39762},{"c":3.6,"h":3.6214,"l":3.47,"n":143,"o":3.47,"t":"2026-10-20T14:00:00Z","v":60039,"vw":3.564316},{"c":3.683,"h":3.7,"l":3.58,"n":101,"o":3.6162,"t":"2026-10-20T14:15:00Z","v":34005,"vw":3.646204},{"c":3.72,"h":3.75,"l":3.66,"n":94,"o":3.68,"t":"2026-10-20T14:30:00Z","v":29927,"vw":3.705758},{"c":3.78,"h":3.805,"l":3.7101,"n":134,"o":3.72,"t":"2026-10-20T14:45:00Z","v":83306,"vw":3.775699},{"c":3.64,"h":3.8099,"l":3.64,"n":139,"o":3.78,"t":"2026-10-20T15:00:00Z","v":66895,"vw":3.729643},{"c":3.66,"h":3.675,"l":3.6204,"n":69,"o":3.6537,"t":"2026-10-20T15:15:00Z","v":34384,"vw":3.646402},{"c":3.62,"h":3.66,"l":3.61,"n":39,"o":3.64,"t":"2026-10-20T15:30:00Z","v":17808,"vw":3.620634},{"c":3.66,"h":3.67,"l":3.5901,"n":49,"o":3.61,"t":"2026-10-20T15:45:00Z","v":31980,"vw":3.607947},{"c":3.66,"h":3.67,"l":3.65,"n":33,"o":3.65,"t":"2026-10-20T16:00:00Z","v":7758,"vw":3.6562},{"c":3.62,"h":3.66,"l":3.61,"n":39,"o":3.66,"t":"2026-10-20T16:15:00Z","v":9819,"vw":3.639801},{"c":3.5901,"h":3.62,"l":3.5901,"n":14,"o":3.62,"t":"2026-10-20T16:30:00Z","v":4338,"vw":3.603879},{"c":3.53,"h":3.6,"l":3.53,"n":41,"o":3.6,"t":"2026-10-20T16:45:00Z","v":19820,"vw":3.574925},{"c":3.53,"h":3.5599,"l":3.5,"n":51,"o":3.5311,"t":"2026-10-20T17:00:00Z","v":20217,"vw":3.532891},{"c":3.521,"h":3.5499,"l":3.521,"n":11,"o":3.53,"t":"2026-10-20T17:15:00Z","v":4995,"vw":3.535819},{"c":3.51,"h":3.5399,"l":3.49,"n":35,"o":3.5399,"t":"2026-10-20T17:30:00Z","v":12543,"vw":3.510991},{"c":3.54,"h":3.54,"l":3.53,"n":17,"o":3.53,"t":"2026-10-20T17:45:00Z","v":3434,"vw":3.53832},{"c":3.5101,"h":3.54,"l":3.5,"n":15,"o":3.54,"t":"2026-10-20T18:00:00Z","v":4053,"vw":3.525745},{"c":3.5,"h":3.515,"l":3.49,"n":34,"o":3.51,"t":"2026-10-20T18:15:00Z","v":10811,"vw":3.504315},{"c":3.41,"h":3.5,"l":3.39,"n":71,"o":3.5,"t":"2026-10-20T18:30:00Z","v":27324,"vw":3.419891},{"c":3.45,"h":3.47,"l":3.41,"n":41,"o":3.41,"t":"2026-10-20T18:45:00Z","v":17351,"vw":3.447664},{"c":3.47,"h":3.49,"l":3.44,"n":44,"o":3.44,"t":"2026-10-20T19:00:00Z","v":11687,"vw":3.46105},{"c":3.4601,"h":3.475,"l":3.44,"n":27,"o":3.475,"t":"2026-10-20T19:15:00Z","v":9673,"vw":3.459586},{"c":3.46,"h":3.4891,"l":3.4429,"n":67,"o":3.46,"t":"2026-10-20T19:30:00Z","v":31713,"vw":3.469205},{"c":3.36,"h":3.47,"l":3.35,"n":71,"o":3.47,"t":"2026-10-20T19:45:00Z","v":37730,"vw":3.377344},{"c":3.355,"h":3.38,"l":3.35,"n":19,"o":3.38,"t":"2026-10-20T20:00:00Z","v":9340,"vw":3.37024},{"c":3.4,"h":3.4,"l":3.39,"n":7,"o":3.3996,"t":"2026-10-20T20:15:00Z","v":3657,"vw":3.397202},{"c":3.445,"h":3.445,"l":3.445,"n":2,"o":3.445,"t":"2026-10-20T20:30:00Z","v":200,"vw":3.445},{"c":3.5,"h":3.5098,"l":3.5,"n":6,"o":3.5,"t":"2026-10-20T20:45:00Z","v":3449,"vw":3.5019},{"c":3.57,"h":3.57,"l":3.54,"n":6,"o":3.54,"t":"2026-10-20T21:00:00Z","v":2942,"vw":3.552272},{"c":3.53,"h":3.61,"l":3.53,"n":24,"o":3.5996,"t":"2026-10-20T21:15:00Z","v":8182,"vw":3.542652},{"c":3.6,"h":3.61,"l":3.55,"n":12,"o":3.5662,"t":"2026-10-20T21:30:00Z","v":19211,"vw":3.579031},{"c":3.5854,"h":3.6,"l":3.5854,"n":7,"o":3.59,"t":"2026-10-20T21:45:00Z","v":3096,"vw":3.598225},{"c":3.582,"h":3.61,"l":3.582,"n":5,"o":3.61,"t":"2026-10-20T22:00:00Z","v":1237,"vw":3.599508},{"c":3.5995,"h":3.6092,"l":3.5995,"n":4,"o":3.5995,"t":"2026-10-20T22:15:00Z","v":570,"vw":3.601264},{"c":3.5996,"h":3.5996,"l":3.5996,"n":2,"o":3.5996,"t":"2026-10-20T22:30:00Z","v":490,"vw":3.5996},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T22:45:00Z","v":1200,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-20T23:00:00Z","v":1477,"vw":3.57},{"c":3.569,"h":3.57,"l":3.569,"n":2,"o":3.57,"t":"2026-10-20T23:15:00Z","v":875,"vw":3.569857},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-20T23:30:00Z","v":3500,"vw":3.568},{"c":3.6,"h":3.6,"l":3.57,"n":9,"o":3.57,"t":"2026-10-20T23:45:00Z","v":5036,"vw":3.578202},{"c":3.55,"h":3.63,"l":3.55,"n":7,"o":3.63,"t":"2026-10-21T08:00:00Z","v":3300,"vw":3.591304},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-21T08:30:00Z","v":1000,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T08:45:00Z","v":318,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-21T09:00:00Z","v":201,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T09:45:00Z","v":200,"vw":3.55},{"c":3.49,"h":3.5,"l":3.49,"n":7,"o":3.5,"t":"2026-10-21T10:00:00Z","v":2408,"vw":3.496351},{"c":3.54,"h":3.54,"l":3.54,"n":9,"o":3.54,"t":"2026-10-21T11:00:00Z","v":2200,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-21T11:30:00Z","v":405,"vw":3.54},{"c":3.54,"h":3.56,"l":3.5304,"n":3,"o":3.5304,"t":"2026-10-21T11:45:00Z","v":2640,"vw":3.542273},{"c":3.53,"h":3.5491,"l":3.53,"n":10,"o":3.53,"t":"2026-10-21T12:00:00Z","v":2160,"vw":3.533047},{"c":3.5101,"h":3.54,"l":3.5101,"n":5,"o":3.54,"t":"2026-10-21T12:15:00Z","v":3293,"vw":3.533153},{"c":3.48,"h":3.52,"l":3.48,"n":19,"o":3.52,"t":"2026-10-21T12:30:00Z","v":6637,"vw":3.506765},{"c":3.4896,"h":3.49,"l":3.48,"n":10,"o":3.48,"t":"2026-10-21T12:45:00Z","v":3916,"vw":3.487199},{"c":3.49,"h":3.5,"l":3.49,"n":4,"o":3.49,"t":"2026-10-21T13:00:00Z","v":1829,"vw":3.495353},{"c":3.45,"h":3.52,"l":3.45,"n":38,"o":3.4965,"t":"2026-10-21T13:15:00Z","v":4682,"vw":3.466258},{"c":3.23,"h":3.54,"l":3.215,"n":434,"o":3.48,"t":"2026-10-21T13:30:00Z","v":200108,"vw":3.320622},{"c":3.33,"h":3.34,"l":3.2401,"n":181,"o":3.25,"t":"2026-10-21T13:45:00Z","v":51094,"vw":3.307302},{"c":3.3,"h":3.365,"l":3.3,"n":171,"o":3.32,"t":"2026-10-21T14:00:00Z","v":60695,"vw":3.341226},{"c":3.3,"h":3.35,"l":3.29,"n":83,"o":3.31,"t":"2026-10-21T14:15:00Z","v":27892,"vw":3.318993},{"c":3.31,"h":3.335,"l":3.3,"n":89,"o":3.3,"t":"2026-10-21T14:30:00Z","v":30131,"vw":3.308975},{"c":3.28,"h":3.33,"l":3.28,"n":80,"o":3.319,"t":"2026-10-21T14:45:00Z","v":38340,"vw":3.312052},{"c":3.3,"h":3.305,"l":3.25,"n":147,"o":3.28,"t":"2026-10-21T15:00:00Z","v":61598,"vw":3.285254},{"c":3.265,"h":3.3,"l":3.26,"n":124,"o":3.3,"t":"2026-10-21T15:15:00Z","v":16266,"vw":3.280531},{"c":3.2771,"h":3.3,"l":3.23,"n":138,"o":3.27,"t":"2026-10-21T15:30:00Z","v":64104,"vw":3.260084},{"c":3.31,"h":3.3195,"l":3.28,"n":18,"o":3.28,"t":"2026-10-21T15:45:00Z","v":8734,"vw":3.300504},{"c":3.29,"h":3.32,"l":3.2837,"n":51,"o":3.31,"t":"2026-10-21T16:00:00Z","v":23897,"vw":3.307338},{"c":3.27,"h":3.309,"l":3.2699,"n":59,"o":3.309,"t":"2026-10-21T16:15:00Z","v":30518,"vw":3.276911},{"c":3.31,"h":3.335,"l":3.265,"n":112,"o":3.28,"t":"2026-10-21T16:30:00Z","v":22084,"vw":3.297164},{"c":3.33,"h":3.35,"l":3.29,"n":205,"o":3.31,"t":"2026-10-21T16:45:00Z","v":73468,"vw":3.305807},{"c":3.35,"h":3.3659,"l":3.3116,"n":46,"o":3.3278,"t":"2026-10-21T17:00:00Z","v":27171,"vw":3.353912},{"c":3.355,"h":3.36,"l":3.34,"n":103,"o":3.36,"t":"2026-10-21T17:15:00Z","v":57501,"vw":3.353168},{"c":3.32,"h":3.35,"l":3.31,"n":66,"o":3.35,"t":"2026-10-21T17:30:00Z","v":15295,"vw":3.321161},{"c":3.31,"h":3.32,"l":3.305,"n":40,"o":3.32,"t":"2026-10-21T17:45:00Z","v":10968,"vw":3.311817},{"c":3.315,"h":3.32,"l":3.3,"n":32,"o":3.31,"t":"2026-10-21T18:00:00Z","v":6942,"vw":3.307089},{"c":3.31,"h":3.33,"l":3.29,"n":103,"o":3.33,"t":"2026-10-21T18:15:00Z","v":22296,"vw":3.306946},{"c":3.27,"h":3.32,"l":3.27,"n":82,"o":3.32,"t":"2026-10-21T18:30:00Z","v":26464,"vw":3.290274},{"c":3.2068,"h":3.28,"l":3.2,"n":246,"o":3.28,"t":"2026-10-21T18:45:00Z","v":58450,"vw":3.235368},{"c":3.22,"h":3.23,"l":3.1877,"n":180,"o":3.205,"t":"2026-10-21T19:00:00Z","v":80926,"vw":3.197777},{"c":3.26,"h":3.26,"l":3.22,"n":107,"o":3.22,"t":"2026-10-21T19:15:00Z","v":36239,"vw":3.238905},{"c":3.29,"h":3.31,"l":3.255,"n":219,"o":3.255,"t":"2026-10-21T19:30:00Z","v":213379,"vw":3.286842},{"c":3.35,"h":3.35,"l":3.27,"n":288,"o":3.295,"t":"2026-10-21T19:45:00Z","v":77811,"vw":3.31082},{"c":3.31,"h":3.37,"l":3.3,"n":11,"o":3.37,"t":"2026-10-21T20:00:00Z","v":5975,"vw":3.355206},{"c":3.33,"h":3.33,"l":3.3,"n":4,"o":3.3,"t":"2026-10-21T20:15:00Z","v":3534,"vw":3.315569},{"c":3.322,"h":3.322,"l":3.322,"n":3,"o":3.322,"t":"2026-10-21T20:30:00Z","v":250,"vw":3.322},{"c":3.37,"h":3.38,"l":3.33,"n":3,"o":3.33,"t":"2026-10-21T20:45:00Z","v":1001,"vw":3.355514},{"c":3.33,"h":3.34,"l":3.33,"n":3,"o":3.34,"t":"2026-10-21T21:00:00Z","v":3081,"vw":3.334709},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T21:15:00Z","v":2500,"vw":3.35},{"c":3.36,"h":3.37,"l":3.36,"n":3,"o":3.37,"t":"2026-10-21T21:30:00Z","v":2500,"vw":3.362},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T21:45:00Z","v":2000,"vw":3.36},{"c":3.2822,"h":3.2931,"l":3.2822,"n":2,"o":3.2931,"t":"2026-10-21T22:00:00Z","v":2700,"vw":3.286237},{"c":3.255,"h":3.28,"l":3.255,"n":18,"o":3.28,"t":"2026-10-21T22:15:00Z","v":7328,"vw":3.279148},{"c":3.2754,"h":3.2754,"l":3.24,"n":5,"o":3.25,"t":"2026-10-21T22:30:00Z","v":2800,"vw":3.258714},{"c":3.2514,"h":3.2514,"l":3.2514,"n":1,"o":3.2514,"t":"2026-10-21T22:45:00Z","v":150,"vw":3.2514},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-21T23:00:00Z","v":2590,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-21T23:30:00Z","v":1000,"vw":3.25},{"c":3.2,"h":3.23,"l":3.2,"n":13,"o":3.23,"t":"2026-10-21T23:45:00Z","v":9813,"vw":3.21371},{"c":3.07,"h":3.16,"l":3.06,"n":36,"o":3.1,"t":"2026-10-22T08:00:00Z","v":16221,"vw":3.097384},{"c":3.08,"h":3.08,"l":3.05,"n":2,"o":3.05,"t":"2026-10-22T08:15:00Z","v":480,"vw":3.06125},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-22T08:30:00Z","v":100,"vw":3.08},{"c":3.09,"h":3.09,"l":3.0895,"n":2,"o":3.0895,"t":"2026-10-22T09:15:00Z","v":8217,"vw":3.089506},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-22T09:30:00Z","v":100,"vw":3.08},{"c":3.1,"h":3.1,"l":3.09,"n":5,"o":3.09,"t":"2026-10-22T10:00:00Z","v":1206,"vw":3.095884},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T10:15:00Z","v":200,"vw":3.11},{"c":3.14,"h":3.14,"l":3.11,"n":2,"o":3.11,"t":"2026-10-22T10:30:00Z","v":410,"vw":3.124634},{"c":3.1119,"h":3.145,"l":3.1119,"n":3,"o":3.145,"t":"2026-10-22T11:00:00Z","v":401,"vw":3.136725},{"c":3.1465,"h":3.1583,"l":3.1465,"n":2,"o":3.1583,"t":"2026-10-22T11:15:00Z","v":558,"vw":3.151787},{"c":3.1997,"h":3.1997,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T11:30:00Z","v":450,"vw":3.193233},{"c":3.14,"h":3.17,"l":3.14,"n":4,"o":3.17,"t":"2026-10-22T12:15:00Z","v":2605,"vw":3.158462},{"c":3.12,"h":3.15,"l":3.12,"n":3,"o":3.14,"t":"2026-10-22T12:30:00Z","v":2150,"vw":3.131395},{"c":3.0951,"h":3.13,"l":3.0951,"n":8,"o":3.11,"t":"2026-10-22T12:45:00Z","v":5266,"vw":3.099695},{"c":3.08,"h":3.1,"l":3.07,"n":9,"o":3.07,"t":"2026-10-22T13:00:00Z","v":9752,"vw":3.07398},{"c":3.12,"h":3.12,"l":3.06,"n":63,"o":3.07,"t":"2026-10-22T13:15:00Z","v":28018,"vw":3.094179},{"c":2.94,"h":3.12,"l":2.9135,"n":431,"o":3.09,"t":"2026-10-22T13:30:00Z","v":265208,"vw":2.996632},{"c":2.9733,"h":3,"l":2.88,"n":239,"o":2.94,"t":"2026-10-22T13:45:00Z","v":89229,"vw":2.94321},{"c":2.925,"h":3.01,"l":2.9201,"n":107,"o":2.97,"t":"2026-10-22T14:00:00Z","v":52158,"vw":2.972486},{"c":2.9,"h":2.9878,"l":2.89,"n":119,"o":2.93,"t":"2026-10-22T14:15:00Z","v":88149,"vw":2.93316},{"c":2.92,"h":2.93,"l":2.875,"n":91,"o":2.92,"t":"2026-10-22T14:30:00Z","v":73212,"vw":2.901876},{"c":2.885,"h":2.9199,"l":2.8633,"n":123,"o":2.9199,"t":"2026-10-22T14:45:00Z","v":41510,"vw":2.884384},{"c":2.82,"h":2.88,"l":2.82,"n":144,"o":2.88,"t":"2026-10-22T15:00:00Z","v":58250,"vw":2.839756},{"c":2.86,"h":2.91,"l":2.818,"n":68,"o":2.82,"t":"2026-10-22T15:15:00Z","v":13193,"vw":2.863357},{"c":2.86,"h":2.8767,"l":2.84,"n":69,"o":2.855,"t":"2026-10-22T15:30:00Z","v":50035,"vw":2.857868},{"c":2.8616,"h":2.89,"l":2.854,"n":134,"o":2.87,"t":"2026-10-22T15:45:00Z","v":347525,"vw":2.870468},{"c":2.87,"h":2.8902,"l":2.84,"n":36,"o":2.88,"t":"2026-10-22T16:00:00Z","v":46141,"vw":2.858018},{"c":2.915,"h":2.94,"l":2.865,"n":89,"o":2.87,"t":"2026-10-22T16:15:00Z","v":25973,"vw":2.922247},{"c":2.84,"h":2.9,"l":2.84,"n":47,"o":2.9,"t":"2026-10-22T16:30:00Z","v":21601,"vw":2.863462},{"c":2.86,"h":2.87,"l":2.8201,"n":81,"o":2.85,"t":"2026-10-22T16:45:00Z","v":29150,"vw":2.832824},{"c":2.85,"h":2.865,"l":2.83,"n":19,"o":2.865,"t":"2026-10-22T17:00:00Z","v":5450,"vw":2.843318},{"c":2.85,"h":2.86,"l":2.8392,"n":41,"o":2.8392,"t":"2026-10-22T17:15:00Z","v":62307,"vw":2.856385},{"c":2.87,"h":2.87,"l":2.85,"n":27,"o":2.85,"t":"2026-10-22T17:30:00Z","v":30851,"vw":2.859643},{"c":2.85,"h":2.865,"l":2.845,"n":70,"o":2.86,"t":"2026-10-22T17:45:00Z","v":34531,"vw":2.856261},{"c":2.84,"h":2.8591,"l":2.815,"n":50,"o":2.84,"t":"2026-10-22T18:00:00Z","v":14916,"vw":2.83821},{"c":2.8359,"h":2.85,"l":2.83,"n":25,"o":2.831,"t":"2026-10-22T18:15:00Z","v":12823,"vw":2.842339},{"c":2.85,"h":2.85,"l":2.83,"n":21,"o":2.83,"t":"2026-10-22T18:30:00Z","v":25218,"vw":2.839686},{"c":2.85,"h":2.8663,"l":2.845,"n":15,"o":2.85,"t":"2026-10-22T18:45:00Z","v":5504,"vw":2.851255},{"c":2.84,"h":2.85,"l":2.83,"n":32,"o":2.84,"t":"2026-10-22T19:00:00Z","v":21931,"vw":2.840024},{"c":2.92,"h":2.92,"l":2.8544,"n":51,"o":2.855,"t":"2026-10-22T19:15:00Z","v":29480,"vw":2.892987},{"c":2.82,"h":2.91,"l":2.815,"n":94,"o":2.91,"t":"2026-10-22T19:30:00Z","v":102646,"vw":2.845708},{"c":2.82,"h":2.86,"l":2.775,"n":134,"o":2.81,"t":"2026-10-22T19:45:00Z","v":68468,"vw":2.813799},{"c":2.79,"h":2.855,"l":2.79,"n":38,"o":2.81,"t":"2026-10-22T20:00:00Z","v":24088,"vw":2.842584},{"c":2.79,"h":2.8287,"l":2.79,"n":7,"o":2.8287,"t":"2026-10-22T20:15:00Z","v":1503,"vw":2.817733},{"c":2.79,"h":2.799,"l":2.79,"n":2,"o":2.799,"t":"2026-10-22T20:30:00Z","v":600,"vw":2.793},{"c":2.77,"h":2.77,"l":2.76,"n":5,"o":2.77,"t":"2026-10-22T20:45:00Z","v":910,"vw":2.764445},{"c":2.77,"h":2.77,"l":2.75,"n":25,"o":2.751,"t":"2026-10-22T21:00:00Z","v":40594,"vw":2.752438},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-22T21:15:00Z","v":650,"vw":2.81},{"c":2.79,"h":2.8,"l":2.79,"n":36,"o":2.79,"t":"2026-10-22T22:00:00Z","v":26461,"vw":2.792844},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-22T22:15:00Z","v":1000,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-22T22:30:00Z","v":3000,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-22T22:45:00Z","v":570,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":7,"o":2.78,"t":"2026-10-22T23:00:00Z","v":2089,"vw":2.78},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-22T23:15:00Z","v":1000,"vw":2.78},{"c":2.73,"h":2.76,"l":2.73,"n":9,"o":2.76,"t":"2026-10-22T23:30:00Z","v":1777,"vw":2.741795},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-22T23:45:00Z","v":1100,"vw":2.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.425,"strike":16.711049594998016,"iv":5.129793677569174,"gamma":0.08622400209776215,"theta":-0.024540111218280293,"vega":0.0027333424083545903,"rho":0.0003271636189843335,"breakevenPct":509.8238290034881},{"delta":0.35,"premium":0.43953427380760085,"strike":7.837258095391933,"iv":3.8861042259019563,"gamma":0.12146613343958892,"theta":-0.019832204894114157,"vega":0.0029102954124043796,"rho":0.0004245024161355506,"breakevenPct":194.54777114589086},{"delta":0.4,"premium":0.40990178943817535,"strike":4.534642807490995,"iv":2.6517648814849455,"gamma":0.18511715942124676,"theta":-0.014092932083398305,"vega":0.003023501464316668,"rho":0.0005567785426399179,"breakevenPct":75.9624411718566},{"delta":0.45,"premium":0.4649523538667794,"strike":3.9501588204440683,"iv":2.4922356350996417,"gamma":0.19958885451967903,"theta":-0.013534488106679447,"vega":0.0030784690759868834,"rho":0.0006236120314547362,"breakevenPct":57.12139410358889},{"delta":0.5,"premium":0.5460922828680315,"strike":3.679692390439895,"iv":2.4364743513360843,"gamma":0.19476592546873453,"theta":-0.012758559226369644,"vega":0.00294699081635381,"rho":0.0006703705228957797,"breakevenPct":50.38379620312905},{"delta":0.55,"premium":0.6272322118692836,"strike":3.4092259604357213,"iv":2.3807130675725263,"gamma":0.18994299641779003,"theta":-0.01198263034605984,"vega":0.002815512556720737,"rho":0.0007171290143368232,"breakevenPct":43.64619830266921},{"delta":0.6,"premium":0.7083721408705355,"strike":3.1387595304315483,"iv":2.3249517838089684,"gamma":0.18512006736684553,"theta":-0.011206701465750037,"vega":0.0026840342970876636,"rho":0.0007638875057778667,"breakevenPct":36.90860040220938},{"delta":0.65,"premium":0.7895120698717877,"strike":2.8682931004273744,"iv":2.269190500045411,"gamma":0.18029713831590105,"theta":-0.010430772585440234,"vega":0.0025525560374545903,"rho":0.0008106459972189102,"breakevenPct":30.17100250174954},{"delta":0.7,"premium":0.8706519988730397,"strike":2.5978266704232014,"iv":2.213429216281853,"gamma":0.17547420926495655,"theta":-0.00965484370513043,"vega":0.002421077777821517,"rho":0.0008574044886599537,"breakevenPct":23.43340460128971},{"delta":0.75,"premium":0.9517919278742917,"strike":2.3273602404190274,"iv":2.1576679325182955,"gamma":0.17065128021401205,"theta":-0.008878914824820627,"vega":0.0022895995181884433,"rho":0.0009041629801009973,"breakevenPct":16.695806700829863},{"delta":0.8,"premium":1.032931856875544,"strike":2.056893810414854,"iv":2.1019066487547375,"gamma":0.16582835116306754,"theta":-0.008102985944510822,"vega":0.00215812125855537,"rho":0.0009509214715420408,"breakevenPct":9.958208800370016},{"delta":0.85,"premium":1.317807748206798,"strike":1.6939340020493736,"iv":2.5168506964580173,"gamma":0.12775991097067474,"theta":-0.007294922508835185,"vega":0.0017669277844258504,"rho":0.0008383482513009096,"breakevenPct":7.1794217173014765},{"delta":0.9,"premium":1.6569570536010545,"strike":1.306334795884509,"iv":3.0571863788251017,"gamma":0.08083516788859685,"theta":-0.00647829871882075,"vega":0.0013065485307529254,"rho":0.0006833305069679213,"breakevenPct":5.455225960340335}],"put":[{"delta":0.1,"premium":0.40234520877446484,"strike":1.2265479122553518,"iv":5.506357763662951,"gamma":0.05295447500250139,"theta":-0.011349886758614678,"vega":0.0013210663193394924,"rho":-0.0005360647193420668,"breakevenPct":70.66894293662324},{"delta":0.15,"premium":0.3638351981706339,"strike":1.611648018293661,"iv":4.016313286915212,"gamma":0.09719261960930294,"theta":-0.010469775029856295,"vega":0.0017608957304560136,"rho":-0.0006179624646532763,"breakevenPct":55.593849817685864},{"delta":0.2,"premium":0.32532518756680295,"strike":1.9967481243319707,"iv":2.526268810167473,"gamma":0.1414307642161045,"theta":-0.009589663301097912,"vega":0.0022007251415725347,"rho":-0.0006998602099644858,"breakevenPct":40.518756698748476},{"delta":0.25,"premium":0.402268759247841,"strike":2.2060500246609096,"iv":2.386111868416304,"gamma":0.16715511814207204,"theta":-0.009677147978439328,"vega":0.0023895847611903045,"rho":-0.000871246781990298,"breakevenPct":35.808495892773365},{"delta":0.3,"premium":0.48019555060926084,"strike":2.4138548016246957,"iv":2.257450767369634,"gamma":0.19272180590475893,"theta":-0.009772872849028249,"vega":0.0025763070851668353,"rho":-0.0010433954540207942,"breakevenPct":31.186503522582395},{"delta":0.35,"premium":0.5581223419706807,"strike":2.6216595785884818,"iv":2.128789666322964,"gamma":0.21828849366744582,"theta":-0.00986859771961717,"vega":0.002763029409143366,"rho":-0.0012155441260512903,"breakevenPct":26.564511152391425},{"delta":0.4,"premium":0.6360491333321006,"strike":2.8294643555522683,"iv":2.000128565276294,"gamma":0.24385518143013274,"theta":-0.00996432259020609,"vega":0.002949751733119897,"rho":-0.0013876927980817867,"breakevenPct":21.942518782200448},{"delta":0.45,"premium":0.7261565520143329,"strike":3.0373665028776187,"iv":1.8890305637021487,"gamma":0.2646537805672206,"theta":-0.00997301536279735,"vega":0.0030919835014905903,"rho":-0.0015693057272492903,"breakevenPct":17.750535556466716},{"delta":0.5,"premium":0.8719999374255365,"strike":3.245714196322195,"iv":1.8582975796329437,"gamma":0.2636346176139202,"theta":-0.00958346771717453,"vega":0.003030635925243836,"rho":-0.0017942250894115342,"breakevenPct":15.5261829574143},{"delta":0.55,"premium":1.01784332283674,"strike":3.4540618897667716,"iv":1.8275645955637387,"gamma":0.2626154546606198,"theta":-0.00919392007155171,"vega":0.0029692883489970813,"rho":-0.0020191444515737784,"breakevenPct":13.301830358361881},{"delta":0.6,"premium":1.1636867082479436,"strike":3.662409583211348,"iv":1.7968316114945337,"gamma":0.2615962917073194,"theta":-0.00880437242592889,"vega":0.002907940772750327,"rho":-0.002244063813736022,"breakevenPct":11.077477759309467},{"delta":0.65,"premium":1.3095300936591472,"strike":3.870757276655924,"iv":1.7660986274253287,"gamma":0.260577128754019,"theta":-0.008414824780306071,"vega":0.0028465931965035727,"rho":-0.002468983175898266,"breakevenPct":8.853125160257049},{"delta":0.7,"premium":1.492603129423744,"strike":4.108944858145581,"iv":1.7305364933954268,"gamma":0.25138945187102896,"theta":-0.00776452717430093,"vega":0.002697592065293364,"rho":-0.0027229589721516193,"breakevenPct":6.891753426269154},{"delta":0.75,"premium":1.7365024494876367,"strike":4.395885234691337,"iv":1.687084431696448,"gamma":0.22885595127296943,"theta":-0.0066882129103177064,"vega":0.0024053814222171643,"rho":-0.0030244075462573837,"breakevenPct":5.360043231185044},{"delta":0.8,"premium":1.9804017695515292,"strike":4.682825611237093,"iv":1.6436323699974693,"gamma":0.20632245067490992,"theta":-0.005611898646334484,"vega":0.0021131707791409646,"rho":-0.003325856120363148,"breakevenPct":3.8283330361009327},{"delta":0.85,"premium":2.2243010896154214,"strike":4.969765987782848,"iv":1.6001803082984907,"gamma":0.18378895007685048,"theta":-0.004535584382351263,"vega":0.0018209601360647653,"rho":-0.0036273046944689117,"breakevenPct":2.296622841016826}]},"raw":{"call":[{"delta":0.3,"premium":0.425,"strike":16.711049594998016,"iv":5.129793677569174,"gamma":0.08622400209776215,"theta":-0.024540111218280293,"vega":0.0027333424083545903,"rho":0.0003271636189843335,"breakevenPct":509.8238290034881},{"delta":0.35,"premium":0.43953427380760085,"strike":7.837258095391933,"iv":3.8861042259019563,"gamma":0.12146613343958892,"theta":-0.019832204894114157,"vega":0.0029102954124043796,"rho":0.0004245024161355506,"breakevenPct":194.54777114589086},{"delta":0.4,"premium":0.40990178943817535,"strike":4.534642807490995,"iv":2.6517648814849455,"gamma":0.18511715942124676,"theta":-0.014092932083398305,"vega":0.003023501464316668,"rho":0.0005567785426399179,"breakevenPct":75.9624411718566},{"delta":0.45,"premium":0.4649523538667794,"strike":3.9501588204440683,"iv":2.4922356350996417,"gamma":0.19958885451967903,"theta":-0.013534488106679447,"vega":0.0030784690759868834,"rho":0.0006236120314547362,"breakevenPct":57.12139410358889},{"delta":0.5,"premium":0.5460922828680315,"strike":3.679692390439895,"iv":2.4364743513360843,"gamma":0.19476592546873453,"theta":-0.012758559226369644,"vega":0.00294699081635381,"rho":0.0006703705228957797,"breakevenPct":50.38379620312905},{"delta":0.55,"premium":0.6272322118692836,"strike":3.4092259604357213,"iv":2.3807130675725263,"gamma":0.18994299641779003,"theta":-0.01198263034605984,"vega":0.002815512556720737,"rho":0.0007171290143368232,"breakevenPct":43.64619830266921},{"delta":0.6,"premium":0.7083721408705355,"strike":3.1387595304315483,"iv":2.3249517838089684,"gamma":0.18512006736684553,"theta":-0.011206701465750037,"vega":0.0026840342970876636,"rho":0.0007638875057778667,"breakevenPct":36.90860040220938},{"delta":0.65,"premium":0.7895120698717877,"strike":2.8682931004273744,"iv":2.269190500045411,"gamma":0.18029713831590105,"theta":-0.010430772585440234,"vega":0.0025525560374545903,"rho":0.0008106459972189102,"breakevenPct":30.17100250174954},{"delta":0.7,"premium":0.8706519988730397,"strike":2.5978266704232014,"iv":2.213429216281853,"gamma":0.17547420926495655,"theta":-0.00965484370513043,"vega":0.002421077777821517,"rho":0.0008574044886599537,"breakevenPct":23.43340460128971},{"delta":0.75,"premium":0.9517919278742917,"strike":2.3273602404190274,"iv":2.1576679325182955,"gamma":0.17065128021401205,"theta":-0.008878914824820627,"vega":0.0022895995181884433,"rho":0.0009041629801009973,"breakevenPct":16.695806700829863},{"delta":0.8,"premium":1.032931856875544,"strike":2.056893810414854,"iv":2.1019066487547375,"gamma":0.16582835116306754,"theta":-0.008102985944510822,"vega":0.00215812125855537,"rho":0.0009509214715420408,"breakevenPct":9.958208800370016},{"delta":0.85,"premium":1.317807748206798,"strike":1.6939340020493736,"iv":2.5168506964580173,"gamma":0.12775991097067474,"theta":-0.007294922508835185,"vega":0.0017669277844258504,"rho":0.0008383482513009096,"breakevenPct":7.1794217173014765},{"delta":0.9,"premium":1.6569570536010545,"strike":1.306334795884509,"iv":3.0571863788251017,"gamma":0.08083516788859685,"theta":-0.00647829871882075,"vega":0.0013065485307529254,"rho":0.0006833305069679213,"breakevenPct":5.455225960340335}],"put":[{"delta":0.1,"premium":0.40234520877446484,"strike":1.2265479122553518,"iv":5.506357763662951,"gamma":0.05295447500250139,"theta":-0.011349886758614678,"vega":0.0013210663193394924,"rho":-0.0005360647193420668,"breakevenPct":70.66894293662324},{"delta":0.15,"premium":0.3638351981706339,"strike":1.611648018293661,"iv":4.016313286915212,"gamma":0.09719261960930294,"theta":-0.010469775029856295,"vega":0.0017608957304560136,"rho":-0.0006179624646532763,"breakevenPct":55.593849817685864},{"delta":0.2,"premium":0.32532518756680295,"strike":1.9967481243319707,"iv":2.526268810167473,"gamma":0.1414307642161045,"theta":-0.009589663301097912,"vega":0.0022007251415725347,"rho":-0.0006998602099644858,"breakevenPct":40.518756698748476},{"delta":0.25,"premium":0.402268759247841,"strike":2.2060500246609096,"iv":2.386111868416304,"gamma":0.16715511814207204,"theta":-0.009677147978439328,"vega":0.0023895847611903045,"rho":-0.000871246781990298,"breakevenPct":35.808495892773365},{"delta":0.3,"premium":0.48019555060926084,"strike":2.4138548016246957,"iv":2.257450767369634,"gamma":0.19272180590475893,"theta":-0.009772872849028249,"vega":0.0025763070851668353,"rho":-0.0010433954540207942,"breakevenPct":31.186503522582395},{"delta":0.35,"premium":0.5581223419706807,"strike":2.6216595785884818,"iv":2.128789666322964,"gamma":0.21828849366744582,"theta":-0.00986859771961717,"vega":0.002763029409143366,"rho":-0.0012155441260512903,"breakevenPct":26.564511152391425},{"delta":0.4,"premium":0.6360491333321006,"strike":2.8294643555522683,"iv":2.000128565276294,"gamma":0.24385518143013274,"theta":-0.00996432259020609,"vega":0.002949751733119897,"rho":-0.0013876927980817867,"breakevenPct":21.942518782200448},{"delta":0.45,"premium":0.7261565520143329,"strike":3.0373665028776187,"iv":1.8890305637021487,"gamma":0.2646537805672206,"theta":-0.00997301536279735,"vega":0.0030919835014905903,"rho":-0.0015693057272492903,"breakevenPct":17.750535556466716},{"delta":0.5,"premium":0.8719999374255365,"strike":3.245714196322195,"iv":1.8582975796329437,"gamma":0.2636346176139202,"theta":-0.00958346771717453,"vega":0.003030635925243836,"rho":-0.0017942250894115342,"breakevenPct":15.5261829574143},{"delta":0.55,"premium":1.01784332283674,"strike":3.4540618897667716,"iv":1.8275645955637387,"gamma":0.2626154546606198,"theta":-0.00919392007155171,"vega":0.0029692883489970813,"rho":-0.0020191444515737784,"breakevenPct":13.301830358361881},{"delta":0.6,"premium":1.1636867082479436,"strike":3.662409583211348,"iv":1.7968316114945337,"gamma":0.2615962917073194,"theta":-0.00880437242592889,"vega":0.002907940772750327,"rho":-0.002244063813736022,"breakevenPct":11.077477759309467},{"delta":0.65,"premium":1.3095300936591472,"strike":3.870757276655924,"iv":1.7660986274253287,"gamma":0.260577128754019,"theta":-0.008414824780306071,"vega":0.0028465931965035727,"rho":-0.002468983175898266,"breakevenPct":8.853125160257049},{"delta":0.7,"premium":1.492603129423744,"strike":4.108944858145581,"iv":1.7305364933954268,"gamma":0.25138945187102896,"theta":-0.00776452717430093,"vega":0.002697592065293364,"rho":-0.0027229589721516193,"breakevenPct":6.891753426269154},{"delta":0.75,"premium":1.7365024494876367,"strike":4.395885234691337,"iv":1.687084431696448,"gamma":0.22885595127296943,"theta":-0.0066882129103177064,"vega":0.0024053814222171643,"rho":-0.0030244075462573837,"breakevenPct":5.360043231185044},{"delta":0.8,"premium":1.9804017695515292,"strike":4.682825611237093,"iv":1.6436323699974693,"gamma":0.20632245067490992,"theta":-0.005611898646334484,"vega":0.0021131707791409646,"rho":-0.003325856120363148,"breakevenPct":3.8283330361009327},{"delta":0.85,"premium":2.2243010896154214,"strike":4.969765987782848,"iv":1.6001803082984907,"gamma":0.18378895007685048,"theta":-0.004535584382351263,"vega":0.0018209601360647653,"rho":-0.0036273046944689117,"breakevenPct":2.296622841016826}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}