{"symbol":"CLSX","url":"https://intraalpha.com/companies/CLSX","capturedAt":"2026-10-22T23:21:56.208Z","state":"ready","quote":{"symbol":"CLSX","last_price":4.67,"prev_close":5.48,"regular_close":4.72,"change":-0.81,"change_pct":-14.781,"regular_change":-0.76,"regular_change_pct":-13.8686,"extended_change":-0.05,"extended_change_pct":-1.0593,"bid":4.63,"ask":4.7,"bid_size":1600,"ask_size":500,"volume":1094355,"vwap":4.812994,"open":5.02,"high":5.23,"low":4.52,"close":4.72,"trade_count":3105,"last_trade_at":"2026-10-22T23:09:50.270956903Z","last_quote_at":"2026-10-22T23:21:21.907729498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:55.653078567-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:55.776323+00:00"},"optionObservedAt":"2026-10-22T19:55:03.027Z","bars":[{"c":6.02,"h":6.02,"l":5.75,"n":49,"o":6,"t":"2026-10-15T08:00:00Z","v":26042,"vw":5.822556},{"c":5.82,"h":5.82,"l":5.81,"n":4,"o":5.82,"t":"2026-10-15T08:10:00Z","v":2624,"vw":5.816189},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T08:15:00Z","v":643,"vw":5.81},{"c":5.8033,"h":5.81,"l":5.8033,"n":8,"o":5.805,"t":"2026-10-15T08:25:00Z","v":981,"vw":5.807409},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T08:30:00Z","v":200,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-15T08:40:00Z","v":191,"vw":5.8},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-15T09:20:00Z","v":100,"vw":5.86},{"c":5.81,"h":5.81,"l":5.81,"n":10,"o":5.81,"t":"2026-10-15T09:25:00Z","v":874,"vw":5.81},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-15T09:30:00Z","v":307,"vw":5.79},{"c":5.8381,"h":5.8381,"l":5.8381,"n":1,"o":5.8381,"t":"2026-10-15T10:00:00Z","v":100,"vw":5.8381},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T10:15:00Z","v":100,"vw":5.81},{"c":5.7689,"h":5.7689,"l":5.7689,"n":1,"o":5.7689,"t":"2026-10-15T10:35:00Z","v":109,"vw":5.7689},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-15T10:55:00Z","v":550,"vw":5.7},{"c":5.61,"h":5.7,"l":5.61,"n":6,"o":5.7,"t":"2026-10-15T11:00:00Z","v":1624,"vw":5.663202},{"c":5.6442,"h":5.6442,"l":5.5883,"n":4,"o":5.5934,"t":"2026-10-15T11:05:00Z","v":5681,"vw":5.596257},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-15T11:10:00Z","v":150,"vw":5.7},{"c":5.76,"h":5.76,"l":5.7,"n":6,"o":5.7,"t":"2026-10-15T11:20:00Z","v":1629,"vw":5.725831},{"c":5.8707,"h":5.8707,"l":5.8707,"n":1,"o":5.8707,"t":"2026-10-15T11:35:00Z","v":700,"vw":5.8707},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-15T11:45:00Z","v":200,"vw":5.88},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-10-15T12:05:00Z","v":106,"vw":5.82},{"c":5.8,"h":5.8,"l":5.79,"n":16,"o":5.79,"t":"2026-10-15T12:10:00Z","v":2839,"vw":5.796372},{"c":5.7477,"h":5.7477,"l":5.7477,"n":4,"o":5.7477,"t":"2026-10-15T12:15:00Z","v":202,"vw":5.7477},{"c":5.81,"h":5.81,"l":5.77,"n":3,"o":5.77,"t":"2026-10-15T12:20:00Z","v":300,"vw":5.783333},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-15T12:35:00Z","v":281,"vw":5.71},{"c":5.6811,"h":5.6811,"l":5.6811,"n":1,"o":5.6811,"t":"2026-10-15T12:55:00Z","v":218,"vw":5.6811},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-15T13:00:00Z","v":500,"vw":5.65},{"c":5.616,"h":5.616,"l":5.61,"n":2,"o":5.61,"t":"2026-10-15T13:05:00Z","v":5722,"vw":5.610944},{"c":5.66,"h":5.66,"l":5.64,"n":2,"o":5.64,"t":"2026-10-15T13:10:00Z","v":1040,"vw":5.642692},{"c":5.6249,"h":5.63,"l":5.6249,"n":9,"o":5.63,"t":"2026-10-15T13:15:00Z","v":1300,"vw":5.628038},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-15T13:20:00Z","v":155,"vw":5.65},{"c":5.59,"h":5.69,"l":5.59,"n":26,"o":5.67,"t":"2026-10-15T13:25:00Z","v":3477,"vw":5.6256},{"c":5.3,"h":5.69,"l":5.3,"n":78,"o":5.69,"t":"2026-10-15T13:30:00Z","v":44580,"vw":5.49804},{"c":5.3299,"h":5.3362,"l":5.18,"n":43,"o":5.22,"t":"2026-10-15T13:35:00Z","v":4016,"vw":5.259671},{"c":5.335,"h":5.395,"l":5.25,"n":33,"o":5.31,"t":"2026-10-15T13:40:00Z","v":4792,"vw":5.330273},{"c":5.2622,"h":5.37,"l":5.25,"n":31,"o":5.34,"t":"2026-10-15T13:45:00Z","v":4411,"vw":5.335122},{"c":5,"h":5.2,"l":5,"n":76,"o":5.2,"t":"2026-10-15T13:50:00Z","v":9404,"vw":5.087773},{"c":5.0499,"h":5.08,"l":4.99,"n":36,"o":5,"t":"2026-10-15T13:55:00Z","v":8527,"vw":5.041974},{"c":5.22,"h":5.2597,"l":5.01,"n":69,"o":5.03,"t":"2026-10-15T14:00:00Z","v":12296,"vw":5.118051},{"c":5.2799,"h":5.2799,"l":5.17,"n":13,"o":5.17,"t":"2026-10-15T14:05:00Z","v":706,"vw":5.217787},{"c":5.29,"h":5.33,"l":5.29,"n":35,"o":5.3279,"t":"2026-10-15T14:10:00Z","v":4063,"vw":5.304313},{"c":5.2579,"h":5.2579,"l":5.17,"n":20,"o":5.1799,"t":"2026-10-15T14:15:00Z","v":1242,"vw":5.198944},{"c":5.3192,"h":5.3199,"l":5.26,"n":18,"o":5.3199,"t":"2026-10-15T14:20:00Z","v":1753,"vw":5.285661},{"c":5.315,"h":5.3699,"l":5.31,"n":22,"o":5.31,"t":"2026-10-15T14:25:00Z","v":5078,"vw":5.340363},{"c":5.32,"h":5.335,"l":5.27,"n":21,"o":5.27,"t":"2026-10-15T14:30:00Z","v":9666,"vw":5.297913},{"c":5.385,"h":5.385,"l":5.32,"n":12,"o":5.355,"t":"2026-10-15T14:35:00Z","v":4423,"vw":5.374906},{"c":5.56,"h":5.57,"l":5.364,"n":46,"o":5.43,"t":"2026-10-15T14:40:00Z","v":10237,"vw":5.47684},{"c":5.5106,"h":5.54,"l":5.51,"n":33,"o":5.5259,"t":"2026-10-15T14:45:00Z","v":6873,"vw":5.521751},{"c":5.4779,"h":5.5644,"l":5.455,"n":51,"o":5.525,"t":"2026-10-15T14:50:00Z","v":11581,"vw":5.544115},{"c":5.6,"h":5.64,"l":5.59,"n":33,"o":5.59,"t":"2026-10-15T14:55:00Z","v":2375,"vw":5.610736},{"c":5.56,"h":5.5994,"l":5.4831,"n":24,"o":5.5864,"t":"2026-10-15T15:00:00Z","v":3286,"vw":5.545836},{"c":5.77,"h":5.77,"l":5.5876,"n":85,"o":5.5876,"t":"2026-10-15T15:05:00Z","v":14228,"vw":5.676758},{"c":5.81,"h":5.86,"l":5.76,"n":38,"o":5.78,"t":"2026-10-15T15:10:00Z","v":3452,"vw":5.820912},{"c":5.8,"h":5.85,"l":5.781,"n":31,"o":5.781,"t":"2026-10-15T15:15:00Z","v":58715,"vw":5.78321},{"c":5.71,"h":5.7491,"l":5.7,"n":69,"o":5.7491,"t":"2026-10-15T15:20:00Z","v":9622,"vw":5.707798},{"c":5.61,"h":5.75,"l":5.61,"n":88,"o":5.71,"t":"2026-10-15T15:25:00Z","v":11155,"vw":5.667341},{"c":5.55,"h":5.6,"l":5.55,"n":58,"o":5.6,"t":"2026-10-15T15:30:00Z","v":5614,"vw":5.55619},{"c":5.5894,"h":5.6,"l":5.565,"n":11,"o":5.565,"t":"2026-10-15T15:35:00Z","v":3938,"vw":5.585034},{"c":5.58,"h":5.599273,"l":5.58,"n":10,"o":5.599273,"t":"2026-10-15T15:40:00Z","v":1350,"vw":5.584168},{"c":5.58,"h":5.58,"l":5.5518,"n":19,"o":5.568,"t":"2026-10-15T15:45:00Z","v":7715,"vw":5.564458},{"c":5.55,"h":5.58,"l":5.55,"n":12,"o":5.58,"t":"2026-10-15T15:50:00Z","v":810,"vw":5.560625},{"c":5.545,"h":5.55,"l":5.5,"n":13,"o":5.55,"t":"2026-10-15T15:55:00Z","v":1241,"vw":5.518786},{"c":5.5787,"h":5.5787,"l":5.54,"n":5,"o":5.54,"t":"2026-10-15T16:00:00Z","v":5500,"vw":5.576358},{"c":5.54,"h":5.56,"l":5.535,"n":13,"o":5.56,"t":"2026-10-15T16:05:00Z","v":1555,"vw":5.542521},{"c":5.53,"h":5.56,"l":5.53,"n":8,"o":5.54,"t":"2026-10-15T16:10:00Z","v":714,"vw":5.544286},{"c":5.5,"h":5.5,"l":5.5,"n":7,"o":5.5,"t":"2026-10-15T16:15:00Z","v":837,"vw":5.5},{"c":5.535,"h":5.535,"l":5.49,"n":4,"o":5.49,"t":"2026-10-15T16:20:00Z","v":218,"vw":5.5125},{"c":5.49,"h":5.51,"l":5.4719,"n":4,"o":5.4719,"t":"2026-10-15T16:25:00Z","v":1366,"vw":5.501246},{"c":5.46,"h":5.475,"l":5.45,"n":38,"o":5.475,"t":"2026-10-15T16:30:00Z","v":4064,"vw":5.456541},{"c":5.57,"h":5.61,"l":5.52,"n":10,"o":5.52,"t":"2026-10-15T16:35:00Z","v":1476,"vw":5.560769},{"c":5.665,"h":5.67,"l":5.66,"n":8,"o":5.67,"t":"2026-10-15T16:45:00Z","v":1828,"vw":5.667222},{"c":5.7,"h":5.7,"l":5.66,"n":7,"o":5.67,"t":"2026-10-15T16:50:00Z","v":523,"vw":5.671796},{"c":5.6773,"h":5.6773,"l":5.6773,"n":4,"o":5.6773,"t":"2026-10-15T16:55:00Z","v":382,"vw":5.6773},{"c":5.725,"h":5.725,"l":5.66,"n":8,"o":5.66,"t":"2026-10-15T17:00:00Z","v":1049,"vw":5.681654},{"c":5.81,"h":5.81,"l":5.78,"n":16,"o":5.78,"t":"2026-10-15T17:05:00Z","v":2972,"vw":5.791497},{"c":5.82,"h":5.82,"l":5.81,"n":6,"o":5.81,"t":"2026-10-15T17:10:00Z","v":328,"vw":5.815},{"c":5.825,"h":5.86,"l":5.825,"n":16,"o":5.8302,"t":"2026-10-15T17:15:00Z","v":2777,"vw":5.853923},{"c":5.81,"h":5.82,"l":5.8,"n":14,"o":5.82,"t":"2026-10-15T17:20:00Z","v":1755,"vw":5.813159},{"c":5.88,"h":5.9,"l":5.81,"n":13,"o":5.82,"t":"2026-10-15T17:25:00Z","v":1520,"vw":5.866061},{"c":5.94,"h":5.9779,"l":5.885,"n":25,"o":5.885,"t":"2026-10-15T17:30:00Z","v":3930,"vw":5.935327},{"c":5.95,"h":5.95,"l":5.94,"n":7,"o":5.94,"t":"2026-10-15T17:35:00Z","v":1106,"vw":5.942},{"c":5.99,"h":6.02,"l":5.921,"n":15,"o":5.921,"t":"2026-10-15T17:40:00Z","v":946,"vw":5.978814},{"c":5.96,"h":6.01,"l":5.96,"n":6,"o":6.01,"t":"2026-10-15T17:45:00Z","v":850,"vw":5.984906},{"c":5.93,"h":5.95,"l":5.93,"n":7,"o":5.95,"t":"2026-10-15T17:50:00Z","v":750,"vw":5.938333},{"c":6.02,"h":6.02,"l":5.93,"n":20,"o":5.93,"t":"2026-10-15T17:55:00Z","v":2416,"vw":5.982045},{"c":6.01,"h":6.03,"l":6,"n":17,"o":6,"t":"2026-10-15T18:00:00Z","v":1625,"vw":6.010232},{"c":6.015,"h":6.05,"l":6.01,"n":18,"o":6.01,"t":"2026-10-15T18:05:00Z","v":2565,"vw":6.027688},{"c":5.97,"h":6.02,"l":5.97,"n":18,"o":6.01,"t":"2026-10-15T18:10:00Z","v":1851,"vw":6.001875},{"c":6,"h":6.01,"l":5.98,"n":22,"o":5.98,"t":"2026-10-15T18:15:00Z","v":2000,"vw":6.001643},{"c":5.99,"h":6.03,"l":5.99,"n":28,"o":6.0068,"t":"2026-10-15T18:20:00Z","v":2923,"vw":6.007159},{"c":6.07,"h":6.07,"l":6.005,"n":27,"o":6.005,"t":"2026-10-15T18:25:00Z","v":3110,"vw":6.044719},{"c":6.05,"h":6.06,"l":6.05,"n":11,"o":6.06,"t":"2026-10-15T18:30:00Z","v":1575,"vw":6.052143},{"c":6.09,"h":6.12,"l":6.05,"n":52,"o":6.05,"t":"2026-10-15T18:35:00Z","v":10204,"vw":6.087633},{"c":6.16,"h":6.16,"l":6.1,"n":30,"o":6.1,"t":"2026-10-15T18:40:00Z","v":2022,"vw":6.135967},{"c":6.13,"h":6.18,"l":6.1,"n":22,"o":6.18,"t":"2026-10-15T18:45:00Z","v":3347,"vw":6.139684},{"c":6.12,"h":6.12,"l":6.0847,"n":6,"o":6.0847,"t":"2026-10-15T18:50:00Z","v":4988,"vw":6.087173},{"c":6.12,"h":6.14,"l":6.1,"n":23,"o":6.12,"t":"2026-10-15T18:55:00Z","v":1461,"vw":6.12625},{"c":6.18,"h":6.19,"l":6.13,"n":20,"o":6.13,"t":"2026-10-15T19:00:00Z","v":1752,"vw":6.158788},{"c":6.117,"h":6.17,"l":6.117,"n":11,"o":6.17,"t":"2026-10-15T19:05:00Z","v":3151,"vw":6.130635},{"c":6.23,"h":6.23,"l":6.16,"n":32,"o":6.16,"t":"2026-10-15T19:10:00Z","v":2882,"vw":6.204037},{"c":6.285,"h":6.32,"l":6.24,"n":49,"o":6.24,"t":"2026-10-15T19:15:00Z","v":9842,"vw":6.294451},{"c":6.36,"h":6.36,"l":6.29,"n":29,"o":6.29,"t":"2026-10-15T19:20:00Z","v":3988,"vw":6.322572},{"c":6.41,"h":6.41,"l":6.365,"n":32,"o":6.365,"t":"2026-10-15T19:25:00Z","v":3814,"vw":6.390506},{"c":6.3,"h":6.31,"l":6.25,"n":124,"o":6.28,"t":"2026-10-15T19:30:00Z","v":28983,"vw":6.289057},{"c":6.35,"h":6.35,"l":6.29,"n":25,"o":6.3,"t":"2026-10-15T19:35:00Z","v":4351,"vw":6.307057},{"c":6.32,"h":6.36,"l":6.3107,"n":23,"o":6.3107,"t":"2026-10-15T19:40:00Z","v":1488,"vw":6.344225},{"c":6.365,"h":6.375,"l":6.3019,"n":33,"o":6.3019,"t":"2026-10-15T19:45:00Z","v":3454,"vw":6.358788},{"c":6.37,"h":6.38,"l":6.35,"n":26,"o":6.36,"t":"2026-10-15T19:50:00Z","v":3117,"vw":6.365061},{"c":6.33,"h":6.3574,"l":6.31,"n":88,"o":6.351,"t":"2026-10-15T19:55:00Z","v":9429,"vw":6.339588},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-10-15T20:00:00Z","v":454,"vw":6.34},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-15T20:05:00Z","v":150,"vw":6.28},{"c":6.3376,"h":6.3376,"l":6.3376,"n":1,"o":6.3376,"t":"2026-10-15T20:20:00Z","v":100,"vw":6.3376},{"c":6.37,"h":6.37,"l":6.32,"n":9,"o":6.32,"t":"2026-10-15T20:30:00Z","v":737,"vw":6.348},{"c":6.36,"h":6.39,"l":6.36,"n":7,"o":6.38,"t":"2026-10-15T20:35:00Z","v":1704,"vw":6.371765},{"c":6.35,"h":6.3957,"l":6.35,"n":2,"o":6.3957,"t":"2026-10-15T20:50:00Z","v":250,"vw":6.36828},{"c":6.4,"h":6.41,"l":6.4,"n":3,"o":6.41,"t":"2026-10-15T20:55:00Z","v":613,"vw":6.406737},{"c":6.32,"h":6.3339,"l":6.32,"n":2,"o":6.3339,"t":"2026-10-15T21:00:00Z","v":599,"vw":6.324618},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-15T21:05:00Z","v":700,"vw":6.33},{"c":6.2709,"h":6.2709,"l":6.2709,"n":1,"o":6.2709,"t":"2026-10-15T21:15:00Z","v":100,"vw":6.2709},{"c":6.29,"h":6.409,"l":6.29,"n":2,"o":6.409,"t":"2026-10-15T22:00:00Z","v":851,"vw":6.303984},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-15T22:20:00Z","v":459,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-15T22:30:00Z","v":161,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-15T22:40:00Z","v":327,"vw":6.39},{"c":6.3856,"h":6.3856,"l":6.3856,"n":1,"o":6.3856,"t":"2026-10-15T22:45:00Z","v":100,"vw":6.3856},{"c":6.3808,"h":6.3808,"l":6.3808,"n":1,"o":6.3808,"t":"2026-10-15T23:10:00Z","v":800,"vw":6.3808},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-16T11:05:00Z","v":150,"vw":6.17},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-16T11:25:00Z","v":150,"vw":6.24},{"c":6.17,"h":6.17,"l":6.17,"n":12,"o":6.17,"t":"2026-10-16T11:50:00Z","v":250,"vw":6.17},{"c":6.1499,"h":6.1499,"l":6.1499,"n":1,"o":6.1499,"t":"2026-10-16T12:10:00Z","v":600,"vw":6.1499},{"c":6.15,"h":6.15,"l":6.15,"n":16,"o":6.15,"t":"2026-10-16T12:45:00Z","v":300,"vw":6.15},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T13:05:00Z","v":339,"vw":6.05},{"c":5.62,"h":6.02,"l":5.62,"n":85,"o":5.92,"t":"2026-10-16T13:30:00Z","v":21052,"vw":5.895668},{"c":5.96,"h":5.96,"l":5.67,"n":49,"o":5.67,"t":"2026-10-16T13:35:00Z","v":17530,"vw":5.84544},{"c":5.97,"h":5.97,"l":5.8,"n":64,"o":5.83,"t":"2026-10-16T13:40:00Z","v":7890,"vw":5.835575},{"c":5.878,"h":6,"l":5.83,"n":21,"o":5.98,"t":"2026-10-16T13:45:00Z","v":4061,"vw":5.89509},{"c":5.9,"h":5.9,"l":5.7892,"n":16,"o":5.8304,"t":"2026-10-16T13:50:00Z","v":1931,"vw":5.811837},{"c":5.885,"h":5.885,"l":5.86,"n":3,"o":5.86,"t":"2026-10-16T13:55:00Z","v":1153,"vw":5.881739},{"c":5.87,"h":5.9098,"l":5.87,"n":10,"o":5.87,"t":"2026-10-16T14:00:00Z","v":4164,"vw":5.903631},{"c":5.8,"h":5.8601,"l":5.8,"n":12,"o":5.8601,"t":"2026-10-16T14:05:00Z","v":1287,"vw":5.839438},{"c":5.79,"h":5.79,"l":5.75,"n":31,"o":5.75,"t":"2026-10-16T14:10:00Z","v":3886,"vw":5.7604},{"c":5.83,"h":5.89,"l":5.83,"n":11,"o":5.88,"t":"2026-10-16T14:15:00Z","v":2139,"vw":5.868034},{"c":5.88,"h":5.88,"l":5.82,"n":11,"o":5.83,"t":"2026-10-16T14:20:00Z","v":2690,"vw":5.855654},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-16T14:25:00Z","v":410,"vw":5.86},{"c":5.86,"h":5.879,"l":5.85,"n":10,"o":5.85,"t":"2026-10-16T14:30:00Z","v":696,"vw":5.863167},{"c":5.9033,"h":5.905,"l":5.88,"n":13,"o":5.905,"t":"2026-10-16T14:35:00Z","v":1825,"vw":5.898862},{"c":5.82,"h":5.85,"l":5.8,"n":18,"o":5.85,"t":"2026-10-16T14:40:00Z","v":2825,"vw":5.806498},{"c":5.78,"h":5.8,"l":5.76,"n":21,"o":5.8,"t":"2026-10-16T14:45:00Z","v":15114,"vw":5.783353},{"c":5.63,"h":5.76,"l":5.63,"n":58,"o":5.76,"t":"2026-10-16T14:50:00Z","v":56305,"vw":5.72104},{"c":5.66,"h":5.6884,"l":5.65,"n":20,"o":5.6567,"t":"2026-10-16T14:55:00Z","v":8550,"vw":5.669829},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-16T15:00:00Z","v":154,"vw":5.67},{"c":5.5593,"h":5.5904,"l":5.5301,"n":18,"o":5.5801,"t":"2026-10-16T15:05:00Z","v":29412,"vw":5.573913},{"c":5.57,"h":5.57,"l":5.51,"n":6,"o":5.51,"t":"2026-10-16T15:10:00Z","v":652,"vw":5.55495},{"c":5.57,"h":5.6,"l":5.57,"n":6,"o":5.6,"t":"2026-10-16T15:15:00Z","v":759,"vw":5.59459},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-16T15:20:00Z","v":200,"vw":5.55},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-16T15:25:00Z","v":720,"vw":5.6},{"c":5.591,"h":5.63,"l":5.591,"n":10,"o":5.6,"t":"2026-10-16T15:30:00Z","v":1813,"vw":5.594167},{"c":5.6,"h":5.6,"l":5.57,"n":6,"o":5.59,"t":"2026-10-16T15:35:00Z","v":5852,"vw":5.585471},{"c":5.58,"h":5.58,"l":5.57,"n":2,"o":5.57,"t":"2026-10-16T15:40:00Z","v":3678,"vw":5.578157},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-16T15:45:00Z","v":101,"vw":5.58},{"c":5.4799,"h":5.5,"l":5.4799,"n":14,"o":5.49,"t":"2026-10-16T15:50:00Z","v":2260,"vw":5.486457},{"c":5.44,"h":5.4901,"l":5.44,"n":14,"o":5.4717,"t":"2026-10-16T15:55:00Z","v":5737,"vw":5.473284},{"c":5.43,"h":5.44,"l":5.4,"n":14,"o":5.44,"t":"2026-10-16T16:00:00Z","v":1212,"vw":5.431657},{"c":5.405,"h":5.4221,"l":5.4,"n":14,"o":5.4221,"t":"2026-10-16T16:05:00Z","v":1689,"vw":5.402357},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-16T16:10:00Z","v":226,"vw":5.41},{"c":5.45,"h":5.48,"l":5.45,"n":18,"o":5.48,"t":"2026-10-16T16:15:00Z","v":2382,"vw":5.471136},{"c":5.465,"h":5.48,"l":5.465,"n":22,"o":5.48,"t":"2026-10-16T16:20:00Z","v":3622,"vw":5.475384},{"c":5.49,"h":5.5,"l":5.485,"n":12,"o":5.4905,"t":"2026-10-16T16:25:00Z","v":4670,"vw":5.493898},{"c":5.36,"h":5.4,"l":5.36,"n":15,"o":5.4,"t":"2026-10-16T16:45:00Z","v":4590,"vw":5.384639},{"c":5.3378,"h":5.34,"l":5.33,"n":7,"o":5.33,"t":"2026-10-16T16:50:00Z","v":2388,"vw":5.331591},{"c":5.32,"h":5.33,"l":5.32,"n":8,"o":5.33,"t":"2026-10-16T16:55:00Z","v":1673,"vw":5.326896},{"c":5.241,"h":5.3,"l":5.2401,"n":9,"o":5.3,"t":"2026-10-16T17:00:00Z","v":2601,"vw":5.262243},{"c":5.23,"h":5.23,"l":5.2299,"n":9,"o":5.23,"t":"2026-10-16T17:05:00Z","v":898,"vw":5.229941},{"c":5.1328,"h":5.2,"l":5.1,"n":50,"o":5.2,"t":"2026-10-16T17:15:00Z","v":27500,"vw":5.108013},{"c":5.155,"h":5.16,"l":5.155,"n":3,"o":5.16,"t":"2026-10-16T17:20:00Z","v":1365,"vw":5.156269},{"c":5.213,"h":5.2133,"l":5.16,"n":9,"o":5.16,"t":"2026-10-16T17:25:00Z","v":7545,"vw":5.190833},{"c":5.18,"h":5.2219,"l":5.175,"n":69,"o":5.21,"t":"2026-10-16T17:30:00Z","v":16294,"vw":5.190933},{"c":5.14,"h":5.205,"l":5.14,"n":13,"o":5.205,"t":"2026-10-16T17:35:00Z","v":891,"vw":5.163292},{"c":5.22,"h":5.22,"l":5.12,"n":16,"o":5.12,"t":"2026-10-16T17:40:00Z","v":4436,"vw":5.176695},{"c":5.18,"h":5.21,"l":5.18,"n":20,"o":5.2,"t":"2026-10-16T17:45:00Z","v":3638,"vw":5.195421},{"c":5.16,"h":5.17,"l":5.155,"n":5,"o":5.17,"t":"2026-10-16T17:50:00Z","v":675,"vw":5.1584},{"c":5.07,"h":5.1222,"l":5.07,"n":22,"o":5.12,"t":"2026-10-16T17:55:00Z","v":7510,"vw":5.096087},{"c":5.075,"h":5.12,"l":5.075,"n":37,"o":5.1019,"t":"2026-10-16T18:00:00Z","v":4513,"vw":5.102048},{"c":5.14,"h":5.14,"l":5.1,"n":10,"o":5.1,"t":"2026-10-16T18:05:00Z","v":1844,"vw":5.133333},{"c":5.13,"h":5.14,"l":5.11,"n":99,"o":5.14,"t":"2026-10-16T18:10:00Z","v":50216,"vw":5.131883},{"c":5.1572,"h":5.19,"l":5.12,"n":338,"o":5.12,"t":"2026-10-16T18:15:00Z","v":96533,"vw":5.16289},{"c":5.07,"h":5.1,"l":5.07,"n":113,"o":5.1,"t":"2026-10-16T18:20:00Z","v":13650,"vw":5.094863},{"c":5.07,"h":5.07,"l":5.06,"n":14,"o":5.07,"t":"2026-10-16T18:25:00Z","v":4256,"vw":5.066592},{"c":5.12,"h":5.12,"l":5.07,"n":74,"o":5.07,"t":"2026-10-16T18:30:00Z","v":14993,"vw":5.079606},{"c":5.05,"h":5.105,"l":5.05,"n":76,"o":5.105,"t":"2026-10-16T18:35:00Z","v":12193,"vw":5.073481},{"c":5.02,"h":5.07,"l":5.005,"n":68,"o":5.07,"t":"2026-10-16T18:40:00Z","v":24851,"vw":5.020366},{"c":5.015,"h":5.0299,"l":5,"n":73,"o":5.0299,"t":"2026-10-16T18:45:00Z","v":11875,"vw":5.00616},{"c":4.97,"h":5.025,"l":4.97,"n":35,"o":5.02,"t":"2026-10-16T18:50:00Z","v":8653,"vw":4.999453},{"c":4.98,"h":5.0022,"l":4.93,"n":47,"o":4.97,"t":"2026-10-16T18:55:00Z","v":10657,"vw":4.973109},{"c":4.96,"h":5,"l":4.95,"n":90,"o":4.97,"t":"2026-10-16T19:00:00Z","v":14221,"vw":4.982402},{"c":4.94,"h":4.97,"l":4.88,"n":377,"o":4.95,"t":"2026-10-16T19:05:00Z","v":37267,"vw":4.92967},{"c":5.0686,"h":5.0686,"l":4.955,"n":454,"o":4.96,"t":"2026-10-16T19:10:00Z","v":52853,"vw":5.012439},{"c":5.04,"h":5.09,"l":4.99,"n":446,"o":5.07,"t":"2026-10-16T19:15:00Z","v":44579,"vw":5.043424},{"c":5.031,"h":5.09,"l":5.031,"n":58,"o":5.05,"t":"2026-10-16T19:20:00Z","v":6888,"vw":5.058736},{"c":5.06,"h":5.08,"l":5.05,"n":11,"o":5.08,"t":"2026-10-16T19:25:00Z","v":970,"vw":5.066667},{"c":4.9,"h":5.01,"l":4.9,"n":41,"o":5.01,"t":"2026-10-16T19:30:00Z","v":5587,"vw":4.949532},{"c":4.88,"h":4.935,"l":4.8634,"n":121,"o":4.92,"t":"2026-10-16T19:35:00Z","v":21339,"vw":4.894876},{"c":4.85,"h":4.915,"l":4.85,"n":39,"o":4.905,"t":"2026-10-16T19:40:00Z","v":13635,"vw":4.858842},{"c":4.88,"h":4.9,"l":4.83,"n":79,"o":4.855,"t":"2026-10-16T19:45:00Z","v":9573,"vw":4.858321},{"c":4.98,"h":5.0199,"l":4.925,"n":118,"o":4.925,"t":"2026-10-16T19:50:00Z","v":18739,"vw":4.957001},{"c":5.05,"h":5.0697,"l":5,"n":68,"o":5,"t":"2026-10-16T19:55:00Z","v":10543,"vw":5.044098},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-10-16T20:00:00Z","v":221,"vw":5.05},{"c":5.1,"h":5.1,"l":5.08,"n":2,"o":5.08,"t":"2026-10-16T20:05:00Z","v":305,"vw":5.087541},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-16T20:20:00Z","v":110,"vw":5.07},{"c":5.08,"h":5.08,"l":5.0602,"n":6,"o":5.0602,"t":"2026-10-16T20:25:00Z","v":441,"vw":5.070966},{"c":5.1079,"h":5.1079,"l":5.1079,"n":1,"o":5.1079,"t":"2026-10-16T20:40:00Z","v":1700,"vw":5.1079},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-10-16T20:45:00Z","v":1705,"vw":5.06},{"c":5.11,"h":5.11,"l":5.1099,"n":3,"o":5.1099,"t":"2026-10-16T20:55:00Z","v":355,"vw":5.10997},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T21:20:00Z","v":100,"vw":5.1},{"c":4.99,"h":5,"l":4.99,"n":14,"o":5,"t":"2026-10-16T22:00:00Z","v":1400,"vw":4.993581},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T22:20:00Z","v":500,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-16T22:50:00Z","v":150,"vw":5.06},{"c":4.9002,"h":4.9002,"l":4.9002,"n":1,"o":4.9002,"t":"2026-10-16T23:15:00Z","v":500,"vw":4.9002},{"c":5.27,"h":5.29,"l":5.27,"n":6,"o":5.29,"t":"2026-10-19T08:00:00Z","v":685,"vw":5.273333},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T08:10:00Z","v":301,"vw":5.29},{"c":5.3287,"h":5.3287,"l":5.3287,"n":2,"o":5.3287,"t":"2026-10-19T08:25:00Z","v":1268,"vw":5.3287},{"c":5.33,"h":5.33,"l":5.28,"n":4,"o":5.28,"t":"2026-10-19T09:15:00Z","v":400,"vw":5.2925},{"c":5.3,"h":5.3,"l":5.3,"n":6,"o":5.3,"t":"2026-10-19T09:25:00Z","v":1043,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T09:30:00Z","v":157,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T11:35:00Z","v":500,"vw":5.39},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-19T11:45:00Z","v":110,"vw":5.43},{"c":5.44,"h":5.46,"l":5.44,"n":3,"o":5.46,"t":"2026-10-19T11:55:00Z","v":2000,"vw":5.4535},{"c":5.466,"h":5.466,"l":5.466,"n":1,"o":5.466,"t":"2026-10-19T12:00:00Z","v":1100,"vw":5.466},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-19T12:05:00Z","v":125,"vw":5.5},{"c":5.4939,"h":5.4939,"l":5.4939,"n":1,"o":5.4939,"t":"2026-10-19T12:10:00Z","v":365,"vw":5.4939},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-19T12:20:00Z","v":525,"vw":5.55},{"c":5.53,"h":5.53,"l":5.53,"n":11,"o":5.53,"t":"2026-10-19T12:25:00Z","v":1639,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-19T12:30:00Z","v":2755,"vw":5.52},{"c":5.5218,"h":5.5218,"l":5.52,"n":6,"o":5.52,"t":"2026-10-19T12:40:00Z","v":367,"vw":5.521094},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-19T12:45:00Z","v":1195,"vw":5.52},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-10-19T12:55:00Z","v":203,"vw":5.42},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-19T13:10:00Z","v":100,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-19T13:15:00Z","v":601,"vw":5.47},{"c":5.47,"h":5.47,"l":5.47,"n":2,"o":5.47,"t":"2026-10-19T13:20:00Z","v":200,"vw":5.47},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-19T13:25:00Z","v":700,"vw":5.49},{"c":5.32,"h":5.53,"l":5.32,"n":23,"o":5.53,"t":"2026-10-19T13:30:00Z","v":18820,"vw":5.424556},{"c":5.1768,"h":5.38,"l":5.17,"n":54,"o":5.38,"t":"2026-10-19T13:35:00Z","v":18807,"vw":5.234905},{"c":5.42,"h":5.42,"l":5.34,"n":17,"o":5.38,"t":"2026-10-19T13:40:00Z","v":6623,"vw":5.387981},{"c":5.45,"h":5.45,"l":5.436,"n":16,"o":5.436,"t":"2026-10-19T13:45:00Z","v":764,"vw":5.439333},{"c":5.35,"h":5.515,"l":5.35,"n":17,"o":5.515,"t":"2026-10-19T13:50:00Z","v":1313,"vw":5.456017},{"c":5.34,"h":5.35,"l":5.34,"n":2,"o":5.35,"t":"2026-10-19T13:55:00Z","v":285,"vw":5.346491},{"c":5.2707,"h":5.33,"l":5.2707,"n":11,"o":5.33,"t":"2026-10-19T14:00:00Z","v":3315,"vw":5.29691},{"c":5.25,"h":5.2627,"l":5.25,"n":6,"o":5.2627,"t":"2026-10-19T14:05:00Z","v":256,"vw":5.25635},{"c":5.235,"h":5.235,"l":5.225,"n":4,"o":5.225,"t":"2026-10-19T14:10:00Z","v":607,"vw":5.228388},{"c":5.44,"h":5.4505,"l":5.38,"n":15,"o":5.38,"t":"2026-10-19T14:15:00Z","v":2151,"vw":5.428474},{"c":5.465,"h":5.465,"l":5.42,"n":17,"o":5.455,"t":"2026-10-19T14:20:00Z","v":8506,"vw":5.434223},{"c":5.45,"h":5.4664,"l":5.4454,"n":7,"o":5.4664,"t":"2026-10-19T14:25:00Z","v":711,"vw":5.449672},{"c":5.4,"h":5.42,"l":5.4,"n":9,"o":5.42,"t":"2026-10-19T14:30:00Z","v":2511,"vw":5.411118},{"c":5.56,"h":5.56,"l":5.559,"n":20,"o":5.559,"t":"2026-10-19T14:40:00Z","v":11610,"vw":5.559864},{"c":5.56,"h":5.68,"l":5.56,"n":46,"o":5.59,"t":"2026-10-19T14:45:00Z","v":6318,"vw":5.628566},{"c":5.58,"h":5.61,"l":5.5328,"n":24,"o":5.5328,"t":"2026-10-19T14:50:00Z","v":5268,"vw":5.55601},{"c":5.57,"h":5.61,"l":5.57,"n":22,"o":5.5999,"t":"2026-10-19T14:55:00Z","v":9911,"vw":5.590399},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-19T15:00:00Z","v":550,"vw":5.6},{"c":5.58,"h":5.6,"l":5.58,"n":8,"o":5.5801,"t":"2026-10-19T15:05:00Z","v":3251,"vw":5.589039},{"c":5.55,"h":5.55,"l":5.52,"n":33,"o":5.545,"t":"2026-10-19T15:10:00Z","v":10165,"vw":5.52444},{"c":5.5604,"h":5.5604,"l":5.5604,"n":4,"o":5.5604,"t":"2026-10-19T15:15:00Z","v":440,"vw":5.5604},{"c":5.565,"h":5.58,"l":5.56,"n":7,"o":5.58,"t":"2026-10-19T15:20:00Z","v":1770,"vw":5.574044},{"c":5.619,"h":5.62,"l":5.59,"n":30,"o":5.61,"t":"2026-10-19T15:25:00Z","v":3879,"vw":5.60681},{"c":5.62,"h":5.64,"l":5.62,"n":20,"o":5.62,"t":"2026-10-19T15:30:00Z","v":4336,"vw":5.622742},{"c":5.58,"h":5.64,"l":5.58,"n":6,"o":5.64,"t":"2026-10-19T15:35:00Z","v":4270,"vw":5.595584},{"c":5.61,"h":5.64,"l":5.61,"n":10,"o":5.64,"t":"2026-10-19T15:40:00Z","v":911,"vw":5.617143},{"c":5.64,"h":5.64,"l":5.595,"n":34,"o":5.595,"t":"2026-10-19T15:45:00Z","v":5438,"vw":5.624967},{"c":5.62,"h":5.63,"l":5.62,"n":14,"o":5.63,"t":"2026-10-19T15:50:00Z","v":1328,"vw":5.629167},{"c":5.59,"h":5.59,"l":5.59,"n":4,"o":5.59,"t":"2026-10-19T15:55:00Z","v":256,"vw":5.59},{"c":5.56,"h":5.58,"l":5.56,"n":3,"o":5.58,"t":"2026-10-19T16:00:00Z","v":1970,"vw":5.561015},{"c":5.5,"h":5.5501,"l":5.5,"n":10,"o":5.5501,"t":"2026-10-19T16:05:00Z","v":920,"vw":5.522325},{"c":5.54,"h":5.54,"l":5.46,"n":2,"o":5.46,"t":"2026-10-19T16:10:00Z","v":1079,"vw":5.467414},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-19T16:15:00Z","v":225,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-19T16:20:00Z","v":800,"vw":5.48},{"c":5.41,"h":5.45,"l":5.41,"n":6,"o":5.45,"t":"2026-10-19T16:30:00Z","v":293,"vw":5.435965},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-19T16:40:00Z","v":6000,"vw":5.4},{"c":5.4193,"h":5.4193,"l":5.4193,"n":1,"o":5.4193,"t":"2026-10-19T16:45:00Z","v":100,"vw":5.4193},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-19T16:50:00Z","v":100,"vw":5.37},{"c":5.355,"h":5.355,"l":5.355,"n":1,"o":5.355,"t":"2026-10-19T16:55:00Z","v":100,"vw":5.355},{"c":5.2991,"h":5.32,"l":5.2991,"n":3,"o":5.32,"t":"2026-10-19T17:00:00Z","v":2061,"vw":5.30464},{"c":5.385,"h":5.39,"l":5.385,"n":3,"o":5.39,"t":"2026-10-19T17:15:00Z","v":1318,"vw":5.389241},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-19T17:20:00Z","v":539,"vw":5.36},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-19T17:35:00Z","v":100,"vw":5.33},{"c":5.3,"h":5.33,"l":5.3,"n":9,"o":5.3291,"t":"2026-10-19T17:40:00Z","v":1005,"vw":5.318183},{"c":5.26,"h":5.27,"l":5.26,"n":31,"o":5.27,"t":"2026-10-19T17:45:00Z","v":2696,"vw":5.267083},{"c":5.24,"h":5.26,"l":5.24,"n":13,"o":5.26,"t":"2026-10-19T17:50:00Z","v":6793,"vw":5.258653},{"c":5.239,"h":5.239,"l":5.239,"n":5,"o":5.239,"t":"2026-10-19T17:55:00Z","v":895,"vw":5.239},{"c":5.21,"h":5.23,"l":5.21,"n":6,"o":5.23,"t":"2026-10-19T18:00:00Z","v":4360,"vw":5.22},{"c":5.21,"h":5.21,"l":5.19,"n":10,"o":5.2,"t":"2026-10-19T18:05:00Z","v":4273,"vw":5.195371},{"c":5.18,"h":5.1935,"l":5.18,"n":10,"o":5.1935,"t":"2026-10-19T18:15:00Z","v":1734,"vw":5.188951},{"c":5.125,"h":5.185,"l":5.11,"n":23,"o":5.16,"t":"2026-10-19T18:20:00Z","v":17960,"vw":5.15283},{"c":5.055,"h":5.09,"l":5.055,"n":37,"o":5.09,"t":"2026-10-19T18:25:00Z","v":3383,"vw":5.082316},{"c":5.0798,"h":5.09,"l":5.0798,"n":8,"o":5.09,"t":"2026-10-19T18:30:00Z","v":458,"vw":5.082389},{"c":5.115,"h":5.115,"l":5.115,"n":3,"o":5.115,"t":"2026-10-19T18:35:00Z","v":200,"vw":5.115},{"c":5.1701,"h":5.1701,"l":5.17,"n":5,"o":5.17,"t":"2026-10-19T18:40:00Z","v":1601,"vw":5.170006},{"c":5.215,"h":5.25,"l":5.215,"n":6,"o":5.25,"t":"2026-10-19T18:45:00Z","v":2008,"vw":5.2465},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-19T18:50:00Z","v":232,"vw":5.2},{"c":5.22,"h":5.24,"l":5.22,"n":9,"o":5.2214,"t":"2026-10-19T18:55:00Z","v":9016,"vw":5.220805},{"c":5.235,"h":5.235,"l":5.225,"n":31,"o":5.225,"t":"2026-10-19T19:00:00Z","v":5321,"vw":5.226631},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-19T19:05:00Z","v":1929,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-19T19:10:00Z","v":200,"vw":5.2},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-19T19:15:00Z","v":120,"vw":5.23},{"c":5.39,"h":5.4,"l":5.27,"n":221,"o":5.3,"t":"2026-10-19T19:20:00Z","v":29331,"vw":5.328807},{"c":5.275,"h":5.395,"l":5.275,"n":36,"o":5.395,"t":"2026-10-19T19:25:00Z","v":9604,"vw":5.305444},{"c":5.27,"h":5.28,"l":5.26,"n":14,"o":5.28,"t":"2026-10-19T19:30:00Z","v":1744,"vw":5.271412},{"c":5.3,"h":5.31,"l":5.28,"n":43,"o":5.28,"t":"2026-10-19T19:35:00Z","v":5254,"vw":5.298333},{"c":5.34,"h":5.34,"l":5.3,"n":18,"o":5.3,"t":"2026-10-19T19:40:00Z","v":1104,"vw":5.308738},{"c":5.22,"h":5.26,"l":5.22,"n":21,"o":5.26,"t":"2026-10-19T19:45:00Z","v":2563,"vw":5.250698},{"c":5.1601,"h":5.18,"l":5.16,"n":18,"o":5.18,"t":"2026-10-19T19:50:00Z","v":2289,"vw":5.162081},{"c":5.09,"h":5.16,"l":5.09,"n":60,"o":5.16,"t":"2026-10-19T19:55:00Z","v":40622,"vw":5.112089},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-19T20:00:00Z","v":112,"vw":5.12},{"c":5.048,"h":5.05,"l":5.045,"n":9,"o":5.045,"t":"2026-10-19T20:15:00Z","v":1455,"vw":5.049211},{"c":5.0427,"h":5.0427,"l":5.0427,"n":1,"o":5.0427,"t":"2026-10-19T20:20:00Z","v":615,"vw":5.0427},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-19T21:05:00Z","v":100,"vw":5.24},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T21:40:00Z","v":136,"vw":5.1},{"c":5.1482,"h":5.1482,"l":5.1482,"n":1,"o":5.1482,"t":"2026-10-19T22:10:00Z","v":1000,"vw":5.1482},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-19T22:20:00Z","v":350,"vw":5.1},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-19T22:40:00Z","v":194,"vw":5.19},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-19T22:45:00Z","v":1000,"vw":5.14},{"c":4.97,"h":5,"l":4.97,"n":4,"o":5,"t":"2026-10-20T08:00:00Z","v":345,"vw":4.983737},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-20T08:15:00Z","v":5000,"vw":4.93},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-20T08:30:00Z","v":300,"vw":4.98},{"c":5.02,"h":5.03,"l":4.99,"n":39,"o":4.99,"t":"2026-10-20T08:35:00Z","v":2847,"vw":5.013139},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T09:40:00Z","v":100,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T10:05:00Z","v":100,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-20T10:35:00Z","v":101,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T10:55:00Z","v":250,"vw":4.85},{"c":4.8324,"h":4.8324,"l":4.8324,"n":2,"o":4.8324,"t":"2026-10-20T11:00:00Z","v":565,"vw":4.8324},{"c":4.83,"h":4.8599,"l":4.83,"n":8,"o":4.83,"t":"2026-10-20T11:05:00Z","v":1785,"vw":4.833657},{"c":4.8388,"h":4.8388,"l":4.8388,"n":1,"o":4.8388,"t":"2026-10-20T11:15:00Z","v":200,"vw":4.8388},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-20T11:25:00Z","v":1020,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T11:40:00Z","v":315,"vw":4.78},{"c":4.7513,"h":4.7513,"l":4.7513,"n":3,"o":4.7513,"t":"2026-10-20T12:10:00Z","v":1000,"vw":4.7513},{"c":4.8007,"h":4.8007,"l":4.8007,"n":1,"o":4.8007,"t":"2026-10-20T12:15:00Z","v":100,"vw":4.8007},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-20T12:20:00Z","v":165,"vw":4.77},{"c":4.8118,"h":4.8118,"l":4.8118,"n":1,"o":4.8118,"t":"2026-10-20T12:35:00Z","v":250,"vw":4.8118},{"c":4.8408,"h":4.8408,"l":4.8408,"n":1,"o":4.8408,"t":"2026-10-20T13:15:00Z","v":150,"vw":4.8408},{"c":4.75,"h":4.85,"l":4.75,"n":8,"o":4.85,"t":"2026-10-20T13:25:00Z","v":1133,"vw":4.759091},{"c":4.7,"h":4.85,"l":4.672,"n":57,"o":4.85,"t":"2026-10-20T13:30:00Z","v":16010,"vw":4.706374},{"c":4.82,"h":4.89,"l":4.68,"n":53,"o":4.69,"t":"2026-10-20T13:35:00Z","v":17045,"vw":4.733535},{"c":4.75,"h":4.82,"l":4.75,"n":22,"o":4.8,"t":"2026-10-20T13:40:00Z","v":3833,"vw":4.807317},{"c":4.82,"h":4.8499,"l":4.75,"n":23,"o":4.75,"t":"2026-10-20T13:45:00Z","v":6039,"vw":4.794093},{"c":4.8499,"h":4.8499,"l":4.785,"n":18,"o":4.785,"t":"2026-10-20T13:50:00Z","v":2056,"vw":4.822672},{"c":4.97,"h":4.97,"l":4.88,"n":8,"o":4.88,"t":"2026-10-20T13:55:00Z","v":9355,"vw":4.967311},{"c":4.99,"h":4.99,"l":4.93,"n":17,"o":4.94,"t":"2026-10-20T14:00:00Z","v":3142,"vw":4.951151},{"c":5.14,"h":5.14,"l":5.02,"n":14,"o":5.02,"t":"2026-10-20T14:05:00Z","v":3626,"vw":5.090182},{"c":5.17,"h":5.17,"l":5.11,"n":41,"o":5.11,"t":"2026-10-20T14:10:00Z","v":5980,"vw":5.134231},{"c":5.35,"h":5.35,"l":5.15,"n":60,"o":5.18,"t":"2026-10-20T14:15:00Z","v":7505,"vw":5.292425},{"c":5.38,"h":5.38,"l":5.2933,"n":34,"o":5.335,"t":"2026-10-20T14:20:00Z","v":8480,"vw":5.304181},{"c":5.46,"h":5.52,"l":5.32,"n":74,"o":5.4013,"t":"2026-10-20T14:25:00Z","v":40355,"vw":5.408731},{"c":5.4,"h":5.488,"l":5.38,"n":25,"o":5.4862,"t":"2026-10-20T14:30:00Z","v":4946,"vw":5.43943},{"c":5.48,"h":5.49,"l":5.41,"n":36,"o":5.41,"t":"2026-10-20T14:35:00Z","v":4045,"vw":5.456289},{"c":5.515,"h":5.54,"l":5.48,"n":44,"o":5.499,"t":"2026-10-20T14:40:00Z","v":7912,"vw":5.506596},{"c":5.43,"h":5.53,"l":5.43,"n":46,"o":5.52,"t":"2026-10-20T14:45:00Z","v":21584,"vw":5.464446},{"c":5.455,"h":5.47,"l":5.41,"n":23,"o":5.41,"t":"2026-10-20T14:50:00Z","v":5697,"vw":5.441269},{"c":5.47,"h":5.481,"l":5.45,"n":29,"o":5.47,"t":"2026-10-20T14:55:00Z","v":105826,"vw":5.462744},{"c":5.395,"h":5.42,"l":5.39,"n":16,"o":5.42,"t":"2026-10-20T15:00:00Z","v":1296,"vw":5.4045},{"c":5.38,"h":5.39,"l":5.375,"n":14,"o":5.39,"t":"2026-10-20T15:05:00Z","v":1932,"vw":5.380273},{"c":5.19,"h":5.375,"l":5.18,"n":89,"o":5.37,"t":"2026-10-20T15:10:00Z","v":14724,"vw":5.297644},{"c":5.28,"h":5.3,"l":5.24,"n":37,"o":5.24,"t":"2026-10-20T15:15:00Z","v":4792,"vw":5.2633},{"c":5.29,"h":5.29,"l":5.27,"n":15,"o":5.29,"t":"2026-10-20T15:20:00Z","v":2037,"vw":5.286316},{"c":5.29,"h":5.31,"l":5.29,"n":3,"o":5.31,"t":"2026-10-20T15:25:00Z","v":1001,"vw":5.30598},{"c":5.27,"h":5.31,"l":5.27,"n":30,"o":5.29,"t":"2026-10-20T15:30:00Z","v":8896,"vw":5.287126},{"c":5.242,"h":5.29,"l":5.22,"n":8,"o":5.29,"t":"2026-10-20T15:35:00Z","v":774,"vw":5.244397},{"c":5.29,"h":5.29,"l":5.27,"n":23,"o":5.27,"t":"2026-10-20T15:40:00Z","v":3519,"vw":5.273915},{"c":5.245,"h":5.25,"l":5.23,"n":13,"o":5.24,"t":"2026-10-20T15:45:00Z","v":1454,"vw":5.243276},{"c":5.24,"h":5.24,"l":5.23,"n":8,"o":5.23,"t":"2026-10-20T15:50:00Z","v":3748,"vw":5.230537},{"c":5.305,"h":5.305,"l":5.28,"n":10,"o":5.28,"t":"2026-10-20T15:55:00Z","v":314,"vw":5.288333},{"c":5.29,"h":5.3,"l":5.27,"n":12,"o":5.3,"t":"2026-10-20T16:00:00Z","v":953,"vw":5.288538},{"c":5.33,"h":5.33,"l":5.29,"n":11,"o":5.29,"t":"2026-10-20T16:05:00Z","v":2492,"vw":5.305532},{"c":5.3,"h":5.3,"l":5.29,"n":11,"o":5.29,"t":"2026-10-20T16:10:00Z","v":1113,"vw":5.291429},{"c":5.26,"h":5.325,"l":5.26,"n":7,"o":5.325,"t":"2026-10-20T16:15:00Z","v":990,"vw":5.298889},{"c":5.3,"h":5.3,"l":5.28,"n":9,"o":5.28,"t":"2026-10-20T16:20:00Z","v":2397,"vw":5.296},{"c":5.33,"h":5.33,"l":5.31,"n":19,"o":5.31,"t":"2026-10-20T16:25:00Z","v":2650,"vw":5.317982},{"c":5.3362,"h":5.35,"l":5.3362,"n":16,"o":5.34,"t":"2026-10-20T16:30:00Z","v":1184,"vw":5.342911},{"c":5.35,"h":5.35,"l":5.35,"n":6,"o":5.35,"t":"2026-10-20T16:35:00Z","v":1482,"vw":5.35},{"c":5.335,"h":5.335,"l":5.335,"n":1,"o":5.335,"t":"2026-10-20T16:40:00Z","v":100,"vw":5.335},{"c":5.34,"h":5.34,"l":5.32,"n":5,"o":5.3209,"t":"2026-10-20T16:45:00Z","v":2235,"vw":5.32095},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-20T16:55:00Z","v":200,"vw":5.29},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T17:10:00Z","v":100,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-20T17:15:00Z","v":850,"vw":5.26},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T17:20:00Z","v":200,"vw":5.22},{"c":5.205,"h":5.205,"l":5.205,"n":1,"o":5.205,"t":"2026-10-20T17:30:00Z","v":100,"vw":5.205},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-20T17:35:00Z","v":105,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":9,"o":5.19,"t":"2026-10-20T17:40:00Z","v":1400,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":16,"o":5.17,"t":"2026-10-20T17:45:00Z","v":1951,"vw":5.17},{"c":5.18,"h":5.18,"l":5.17,"n":2,"o":5.17,"t":"2026-10-20T17:55:00Z","v":300,"vw":5.173333},{"c":5.14,"h":5.171,"l":5.14,"n":6,"o":5.171,"t":"2026-10-20T18:00:00Z","v":620,"vw":5.157667},{"c":5.135,"h":5.135,"l":5.13,"n":9,"o":5.13,"t":"2026-10-20T18:05:00Z","v":1301,"vw":5.134146},{"c":5.12,"h":5.13,"l":5.12,"n":11,"o":5.13,"t":"2026-10-20T18:10:00Z","v":596,"vw":5.1275},{"c":5.135,"h":5.135,"l":5.1337,"n":4,"o":5.1337,"t":"2026-10-20T18:15:00Z","v":278,"vw":5.13435},{"c":5.1599,"h":5.1599,"l":5.13,"n":3,"o":5.13,"t":"2026-10-20T18:20:00Z","v":350,"vw":5.142814},{"c":5.14,"h":5.14,"l":5.13,"n":8,"o":5.13,"t":"2026-10-20T18:25:00Z","v":625,"vw":5.135},{"c":5.15,"h":5.15,"l":5.12,"n":5,"o":5.13,"t":"2026-10-20T18:30:00Z","v":1887,"vw":5.123017},{"c":5.11,"h":5.11,"l":5.0913,"n":6,"o":5.1,"t":"2026-10-20T18:35:00Z","v":2606,"vw":5.095231},{"c":5.07,"h":5.11,"l":5.07,"n":6,"o":5.11,"t":"2026-10-20T18:40:00Z","v":650,"vw":5.093786},{"c":5.12,"h":5.135,"l":5.08,"n":8,"o":5.08,"t":"2026-10-20T18:45:00Z","v":5610,"vw":5.095268},{"c":5.13,"h":5.13,"l":5.13,"n":3,"o":5.13,"t":"2026-10-20T18:50:00Z","v":600,"vw":5.13},{"c":5.11,"h":5.13,"l":5.11,"n":3,"o":5.13,"t":"2026-10-20T18:55:00Z","v":201,"vw":5.12},{"c":5.1377,"h":5.1377,"l":5.1377,"n":3,"o":5.1377,"t":"2026-10-20T19:00:00Z","v":3008,"vw":5.1377},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-10-20T19:05:00Z","v":979,"vw":5.12},{"c":5.11,"h":5.11,"l":5.11,"n":7,"o":5.11,"t":"2026-10-20T19:10:00Z","v":699,"vw":5.11},{"c":5.12,"h":5.13,"l":5.12,"n":5,"o":5.13,"t":"2026-10-20T19:15:00Z","v":2400,"vw":5.121667},{"c":5.11,"h":5.11,"l":5.09,"n":5,"o":5.1,"t":"2026-10-20T19:20:00Z","v":2700,"vw":5.099231},{"c":5.125,"h":5.16,"l":5.125,"n":21,"o":5.16,"t":"2026-10-20T19:25:00Z","v":2640,"vw":5.158444},{"c":5.15,"h":5.17,"l":5.14,"n":23,"o":5.15,"t":"2026-10-20T19:30:00Z","v":5564,"vw":5.153326},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-20T19:35:00Z","v":301,"vw":5.12},{"c":5.1819,"h":5.19,"l":5.165,"n":18,"o":5.165,"t":"2026-10-20T19:40:00Z","v":4757,"vw":5.177339},{"c":5.16,"h":5.2,"l":5.155,"n":21,"o":5.19,"t":"2026-10-20T19:45:00Z","v":1894,"vw":5.18183},{"c":5.17,"h":5.17,"l":5.145,"n":4,"o":5.145,"t":"2026-10-20T19:50:00Z","v":458,"vw":5.163557},{"c":5.04,"h":5.1,"l":5.04,"n":86,"o":5.09,"t":"2026-10-20T19:55:00Z","v":14933,"vw":5.060695},{"c":5.05,"h":5.05,"l":5.05,"n":6,"o":5.05,"t":"2026-10-20T20:00:00Z","v":172,"vw":5.05},{"c":5.1094,"h":5.1094,"l":5.1094,"n":1,"o":5.1094,"t":"2026-10-20T20:05:00Z","v":100,"vw":5.1094},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-20T21:10:00Z","v":180,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-20T21:15:00Z","v":950,"vw":5.29},{"c":5.2317,"h":5.2317,"l":5.2317,"n":1,"o":5.2317,"t":"2026-10-20T22:00:00Z","v":200,"vw":5.2317},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-20T22:10:00Z","v":113,"vw":5.38},{"c":5.3118,"h":5.3118,"l":5.3118,"n":1,"o":5.3118,"t":"2026-10-20T22:20:00Z","v":113,"vw":5.3118},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T22:45:00Z","v":100,"vw":5.34},{"c":5.3707,"h":5.3751,"l":5.3707,"n":2,"o":5.3751,"t":"2026-10-20T22:50:00Z","v":4000,"vw":5.3729},{"c":5.38,"h":5.38,"l":5.31,"n":3,"o":5.31,"t":"2026-10-20T22:55:00Z","v":407,"vw":5.344653},{"c":5.28,"h":5.29,"l":5.28,"n":5,"o":5.29,"t":"2026-10-20T23:30:00Z","v":750,"vw":5.281849},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-10-20T23:55:00Z","v":375,"vw":5.37},{"c":5.31,"h":5.37,"l":5.31,"n":6,"o":5.37,"t":"2026-10-21T08:00:00Z","v":4507,"vw":5.330362},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T08:15:00Z","v":300,"vw":5.38},{"c":5.2919,"h":5.2919,"l":5.2919,"n":1,"o":5.2919,"t":"2026-10-21T09:20:00Z","v":230,"vw":5.2919},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-21T09:55:00Z","v":100,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-21T11:20:00Z","v":150,"vw":5.34},{"c":5.3855,"h":5.3855,"l":5.3855,"n":1,"o":5.3855,"t":"2026-10-21T12:05:00Z","v":2000,"vw":5.3855},{"c":5.3738,"h":5.3738,"l":5.3738,"n":1,"o":5.3738,"t":"2026-10-21T12:10:00Z","v":100,"vw":5.3738},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T12:15:00Z","v":200,"vw":5.38},{"c":5.375,"h":5.375,"l":5.375,"n":3,"o":5.375,"t":"2026-10-21T12:30:00Z","v":401,"vw":5.375},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T12:55:00Z","v":134,"vw":5.35},{"c":5.46,"h":5.46,"l":5.45,"n":16,"o":5.45,"t":"2026-10-21T13:10:00Z","v":1249,"vw":5.455215},{"c":5.47,"h":5.47,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T13:20:00Z","v":316,"vw":5.451646},{"c":5.43,"h":5.43,"l":5.42,"n":10,"o":5.43,"t":"2026-10-21T13:25:00Z","v":1717,"vw":5.428166},{"c":5.26,"h":5.41,"l":5.24,"n":26,"o":5.38,"t":"2026-10-21T13:30:00Z","v":6564,"vw":5.332979},{"c":5.18,"h":5.26,"l":5.18,"n":21,"o":5.26,"t":"2026-10-21T13:35:00Z","v":4680,"vw":5.210984},{"c":5.015,"h":5.22,"l":4.98,"n":52,"o":5.22,"t":"2026-10-21T13:40:00Z","v":37172,"vw":5.045231},{"c":5,"h":5.08,"l":5,"n":92,"o":5.03,"t":"2026-10-21T13:45:00Z","v":17999,"vw":5.045065},{"c":4.88,"h":5.01,"l":4.865,"n":26,"o":5.01,"t":"2026-10-21T13:50:00Z","v":8660,"vw":4.946541},{"c":5.0096,"h":5.0096,"l":4.88,"n":17,"o":4.88,"t":"2026-10-21T13:55:00Z","v":10069,"vw":4.984429},{"c":5.05,"h":5.05,"l":4.99,"n":16,"o":4.995,"t":"2026-10-21T14:00:00Z","v":3571,"vw":5.006614},{"c":4.99,"h":5.05,"l":4.99,"n":3,"o":5.05,"t":"2026-10-21T14:05:00Z","v":643,"vw":5.038154},{"c":4.95,"h":4.96,"l":4.95,"n":4,"o":4.96,"t":"2026-10-21T14:10:00Z","v":211,"vw":4.955},{"c":4.9663,"h":4.9663,"l":4.91,"n":477,"o":4.95,"t":"2026-10-21T14:15:00Z","v":234462,"vw":4.946698},{"c":5.1,"h":5.1,"l":4.99,"n":33,"o":4.99,"t":"2026-10-21T14:20:00Z","v":6192,"vw":5.052329},{"c":5.05,"h":5.09,"l":5.05,"n":28,"o":5.08,"t":"2026-10-21T14:25:00Z","v":4121,"vw":5.067913},{"c":5.095,"h":5.105,"l":5.095,"n":5,"o":5.1,"t":"2026-10-21T14:30:00Z","v":525,"vw":5.1},{"c":5.1,"h":5.16,"l":5.1,"n":12,"o":5.16,"t":"2026-10-21T14:35:00Z","v":1243,"vw":5.137177},{"c":5.14,"h":5.1692,"l":5.065,"n":18,"o":5.065,"t":"2026-10-21T14:40:00Z","v":6048,"vw":5.152601},{"c":5.22,"h":5.22,"l":5.14,"n":29,"o":5.15,"t":"2026-10-21T14:45:00Z","v":4275,"vw":5.150262},{"c":5.22,"h":5.3,"l":5.22,"n":33,"o":5.25,"t":"2026-10-21T14:50:00Z","v":7426,"vw":5.272635},{"c":5.185,"h":5.19,"l":5.17,"n":150,"o":5.17,"t":"2026-10-21T15:00:00Z","v":138482,"vw":5.172672},{"c":5.2,"h":5.21,"l":5.17,"n":44,"o":5.18,"t":"2026-10-21T15:05:00Z","v":4860,"vw":5.180742},{"c":5.23,"h":5.24,"l":5.19,"n":16,"o":5.22,"t":"2026-10-21T15:10:00Z","v":11360,"vw":5.229255},{"c":5.17,"h":5.215,"l":5.17,"n":70,"o":5.215,"t":"2026-10-21T15:15:00Z","v":35160,"vw":5.171274},{"c":5.18,"h":5.19,"l":5.17,"n":161,"o":5.17,"t":"2026-10-21T15:20:00Z","v":136153,"vw":5.170233},{"c":5.18,"h":5.21,"l":5.17,"n":41,"o":5.17,"t":"2026-10-21T15:25:00Z","v":5549,"vw":5.179374},{"c":5.185,"h":5.2,"l":5.18,"n":27,"o":5.185,"t":"2026-10-21T15:30:00Z","v":4192,"vw":5.184333},{"c":5.22,"h":5.22,"l":5.18,"n":48,"o":5.19,"t":"2026-10-21T15:35:00Z","v":5920,"vw":5.191514},{"c":5.18,"h":5.21,"l":5.175,"n":11,"o":5.21,"t":"2026-10-21T15:40:00Z","v":1633,"vw":5.19},{"c":5.185,"h":5.2,"l":5.185,"n":13,"o":5.2,"t":"2026-10-21T15:45:00Z","v":2910,"vw":5.195492},{"c":5.2,"h":5.2,"l":5.18,"n":36,"o":5.18,"t":"2026-10-21T15:50:00Z","v":4533,"vw":5.187254},{"c":5.19,"h":5.2,"l":5.19,"n":136,"o":5.2,"t":"2026-10-21T15:55:00Z","v":31290,"vw":5.19061},{"c":5.117,"h":5.195,"l":5.117,"n":87,"o":5.19,"t":"2026-10-21T16:00:00Z","v":89382,"vw":5.188756},{"c":5.11,"h":5.11,"l":5.09,"n":9,"o":5.09,"t":"2026-10-21T16:10:00Z","v":2250,"vw":5.099333},{"c":5.1,"h":5.11,"l":5.1,"n":12,"o":5.11,"t":"2026-10-21T16:15:00Z","v":779,"vw":5.102138},{"c":5.085,"h":5.11,"l":5.085,"n":5,"o":5.11,"t":"2026-10-21T16:20:00Z","v":4102,"vw":5.093171},{"c":5.085,"h":5.085,"l":5.085,"n":1,"o":5.085,"t":"2026-10-21T16:25:00Z","v":135,"vw":5.085},{"c":5.07,"h":5.09,"l":5.07,"n":5,"o":5.09,"t":"2026-10-21T16:30:00Z","v":1472,"vw":5.07811},{"c":5.2,"h":5.2,"l":5.08,"n":29,"o":5.08,"t":"2026-10-21T16:35:00Z","v":2095,"vw":5.128235},{"c":5.19,"h":5.25,"l":5.185,"n":23,"o":5.215,"t":"2026-10-21T16:40:00Z","v":3819,"vw":5.209241},{"c":5.2,"h":5.2,"l":5.185,"n":24,"o":5.19,"t":"2026-10-21T16:45:00Z","v":7733,"vw":5.19013},{"c":5.1878,"h":5.2,"l":5.1878,"n":14,"o":5.2,"t":"2026-10-21T16:55:00Z","v":3000,"vw":5.198693},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-10-21T17:00:00Z","v":181,"vw":5.19},{"c":5.15,"h":5.17,"l":5.15,"n":9,"o":5.17,"t":"2026-10-21T17:10:00Z","v":6451,"vw":5.150625},{"c":5.23,"h":5.23,"l":5.2,"n":3,"o":5.2,"t":"2026-10-21T17:15:00Z","v":481,"vw":5.20975},{"c":5.34,"h":5.34,"l":5.27,"n":12,"o":5.28,"t":"2026-10-21T17:25:00Z","v":5225,"vw":5.280423},{"c":5.34,"h":5.34,"l":5.32,"n":11,"o":5.34,"t":"2026-10-21T17:30:00Z","v":1061,"vw":5.33614},{"c":5.38,"h":5.39,"l":5.34,"n":23,"o":5.34,"t":"2026-10-21T17:35:00Z","v":7364,"vw":5.362209},{"c":5.4,"h":5.4,"l":5.3851,"n":12,"o":5.3851,"t":"2026-10-21T17:40:00Z","v":859,"vw":5.39714},{"c":5.4054,"h":5.4054,"l":5.38,"n":4,"o":5.38,"t":"2026-10-21T17:45:00Z","v":1031,"vw":5.399534},{"c":5.42,"h":5.44,"l":5.41,"n":17,"o":5.41,"t":"2026-10-21T17:50:00Z","v":1935,"vw":5.428921},{"c":5.43,"h":5.46,"l":5.43,"n":20,"o":5.45,"t":"2026-10-21T17:55:00Z","v":2820,"vw":5.44719},{"c":5.47,"h":5.47,"l":5.44,"n":28,"o":5.45,"t":"2026-10-21T18:00:00Z","v":3666,"vw":5.452469},{"c":5.52,"h":5.52,"l":5.46,"n":47,"o":5.46,"t":"2026-10-21T18:05:00Z","v":17905,"vw":5.495873},{"c":5.5399,"h":5.55,"l":5.516,"n":113,"o":5.52,"t":"2026-10-21T18:10:00Z","v":15284,"vw":5.546935},{"c":5.59,"h":5.59,"l":5.54,"n":174,"o":5.54,"t":"2026-10-21T18:15:00Z","v":29462,"vw":5.558397},{"c":5.55,"h":5.6,"l":5.55,"n":48,"o":5.59,"t":"2026-10-21T18:20:00Z","v":16457,"vw":5.576908},{"c":5.53,"h":5.57,"l":5.53,"n":9,"o":5.56,"t":"2026-10-21T18:25:00Z","v":1800,"vw":5.553278},{"c":5.57,"h":5.57,"l":5.54,"n":29,"o":5.54,"t":"2026-10-21T18:30:00Z","v":3203,"vw":5.55636},{"c":5.61,"h":5.63,"l":5.57,"n":94,"o":5.57,"t":"2026-10-21T18:35:00Z","v":55800,"vw":5.600429},{"c":5.63,"h":5.65,"l":5.62,"n":19,"o":5.63,"t":"2026-10-21T18:40:00Z","v":7601,"vw":5.63145},{"c":5.6215,"h":5.635,"l":5.61,"n":6,"o":5.635,"t":"2026-10-21T18:45:00Z","v":1354,"vw":5.621539},{"c":5.58,"h":5.61,"l":5.5651,"n":10,"o":5.61,"t":"2026-10-21T18:50:00Z","v":6994,"vw":5.57906},{"c":5.51,"h":5.565,"l":5.51,"n":17,"o":5.565,"t":"2026-10-21T18:55:00Z","v":16900,"vw":5.541841},{"c":5.44,"h":5.53,"l":5.39,"n":22,"o":5.51,"t":"2026-10-21T19:00:00Z","v":2598,"vw":5.433142},{"c":5.47,"h":5.47,"l":5.43,"n":17,"o":5.43,"t":"2026-10-21T19:05:00Z","v":2788,"vw":5.452963},{"c":5.4587,"h":5.47,"l":5.4587,"n":2,"o":5.47,"t":"2026-10-21T19:10:00Z","v":400,"vw":5.461525},{"c":5.5,"h":5.54,"l":5.48,"n":11,"o":5.48,"t":"2026-10-21T19:15:00Z","v":1003,"vw":5.5205},{"c":5.46,"h":5.49,"l":5.46,"n":4,"o":5.49,"t":"2026-10-21T19:20:00Z","v":800,"vw":5.47125},{"c":5.48,"h":5.49,"l":5.48,"n":4,"o":5.49,"t":"2026-10-21T19:25:00Z","v":639,"vw":5.483711},{"c":5.55,"h":5.56,"l":5.52,"n":12,"o":5.53,"t":"2026-10-21T19:30:00Z","v":2250,"vw":5.538386},{"c":5.56,"h":5.57,"l":5.54,"n":16,"o":5.54,"t":"2026-10-21T19:35:00Z","v":21592,"vw":5.564471},{"c":5.51,"h":5.57,"l":5.51,"n":19,"o":5.57,"t":"2026-10-21T19:40:00Z","v":2240,"vw":5.547554},{"c":5.51,"h":5.54,"l":5.5,"n":19,"o":5.54,"t":"2026-10-21T19:45:00Z","v":3313,"vw":5.511431},{"c":5.4,"h":5.48,"l":5.4,"n":24,"o":5.48,"t":"2026-10-21T19:50:00Z","v":3068,"vw":5.455207},{"c":5.46,"h":5.46,"l":5.38,"n":34,"o":5.38,"t":"2026-10-21T19:55:00Z","v":8902,"vw":5.416235},{"c":5.54,"h":5.54,"l":5.48,"n":9,"o":5.48,"t":"2026-10-21T20:00:00Z","v":10427,"vw":5.483358},{"c":5.5169,"h":5.5169,"l":5.5169,"n":1,"o":5.5169,"t":"2026-10-21T20:25:00Z","v":100,"vw":5.5169},{"c":5.48,"h":5.51,"l":5.48,"n":3,"o":5.51,"t":"2026-10-21T20:35:00Z","v":375,"vw":5.494},{"c":5.5,"h":5.5,"l":5.49,"n":2,"o":5.49,"t":"2026-10-21T20:40:00Z","v":200,"vw":5.495},{"c":5.5186,"h":5.5186,"l":5.508,"n":3,"o":5.51,"t":"2026-10-21T20:45:00Z","v":537,"vw":5.515025},{"c":5.5,"h":5.5,"l":5.5,"n":117,"o":5.5,"t":"2026-10-21T20:50:00Z","v":14681,"vw":5.5},{"c":5.5,"h":5.5,"l":5.4507,"n":9,"o":5.5,"t":"2026-10-21T20:55:00Z","v":10420,"vw":5.499527},{"c":5.51,"h":5.51,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T21:20:00Z","v":289,"vw":5.462042},{"c":5.48,"h":5.48,"l":5.46,"n":4,"o":5.46,"t":"2026-10-21T21:45:00Z","v":25195,"vw":5.46008},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T21:50:00Z","v":675,"vw":5.45},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-21T22:20:00Z","v":900,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-21T22:25:00Z","v":2935,"vw":5.4},{"c":5.3244,"h":5.3244,"l":5.3244,"n":1,"o":5.3244,"t":"2026-10-21T23:00:00Z","v":316,"vw":5.3244},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-21T23:20:00Z","v":242,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-21T23:35:00Z","v":200,"vw":5.31},{"c":4.925,"h":5.14,"l":4.925,"n":6,"o":4.97,"t":"2026-10-22T08:00:00Z","v":1575,"vw":4.986628},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-22T08:05:00Z","v":337,"vw":4.93},{"c":4.8731,"h":4.8731,"l":4.8731,"n":1,"o":4.8731,"t":"2026-10-22T08:10:00Z","v":3000,"vw":4.8731},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-22T08:45:00Z","v":263,"vw":4.93},{"c":4.95,"h":4.95,"l":4.91,"n":13,"o":4.91,"t":"2026-10-22T09:10:00Z","v":2360,"vw":4.936759},{"c":4.94,"h":4.95,"l":4.94,"n":3,"o":4.95,"t":"2026-10-22T09:15:00Z","v":600,"vw":4.945},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T09:25:00Z","v":300,"vw":4.95},{"c":4.96,"h":4.96,"l":4.94,"n":5,"o":4.94,"t":"2026-10-22T09:30:00Z","v":1400,"vw":4.954278},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T09:50:00Z","v":400,"vw":4.95},{"c":5.03,"h":5.05,"l":4.99,"n":15,"o":4.99,"t":"2026-10-22T11:00:00Z","v":5848,"vw":5.010376},{"c":5.01,"h":5.01,"l":5.01,"n":6,"o":5.01,"t":"2026-10-22T12:20:00Z","v":3000,"vw":5.01},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T12:35:00Z","v":200,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-22T12:40:00Z","v":1000,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-22T13:00:00Z","v":500,"vw":4.96},{"c":4.93,"h":4.931,"l":4.921,"n":5,"o":4.931,"t":"2026-10-22T13:05:00Z","v":2500,"vw":4.92584},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-22T13:10:00Z","v":2000,"vw":4.95},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-22T13:25:00Z","v":4100,"vw":4.98},{"c":5.16,"h":5.1679,"l":4.9705,"n":17,"o":5.02,"t":"2026-10-22T13:30:00Z","v":47476,"vw":4.978329},{"c":5.09,"h":5.23,"l":5.08,"n":372,"o":5.13,"t":"2026-10-22T13:35:00Z","v":220720,"vw":5.119125},{"c":5.05,"h":5.11,"l":5,"n":72,"o":5.0577,"t":"2026-10-22T13:40:00Z","v":30228,"vw":5.049014},{"c":4.996,"h":5,"l":4.94,"n":218,"o":5,"t":"2026-10-22T13:45:00Z","v":31802,"vw":4.984931},{"c":4.9,"h":4.965,"l":4.8699,"n":34,"o":4.965,"t":"2026-10-22T13:50:00Z","v":14390,"vw":4.884419},{"c":4.9858,"h":5,"l":4.95,"n":44,"o":4.95,"t":"2026-10-22T13:55:00Z","v":11583,"vw":4.98462},{"c":5.0192,"h":5.0192,"l":4.97,"n":7,"o":4.97,"t":"2026-10-22T14:00:00Z","v":1622,"vw":4.976802},{"c":4.92,"h":4.92,"l":4.9007,"n":3,"o":4.9007,"t":"2026-10-22T14:05:00Z","v":252,"vw":4.908675},{"c":4.9,"h":4.91,"l":4.89,"n":77,"o":4.91,"t":"2026-10-22T14:10:00Z","v":15942,"vw":4.907592},{"c":4.93,"h":4.93,"l":4.89,"n":28,"o":4.9,"t":"2026-10-22T14:15:00Z","v":12839,"vw":4.923283},{"c":4.92,"h":4.92,"l":4.89,"n":33,"o":4.91,"t":"2026-10-22T14:20:00Z","v":11861,"vw":4.90047},{"c":4.86,"h":4.905,"l":4.82,"n":85,"o":4.9,"t":"2026-10-22T14:25:00Z","v":32775,"vw":4.844314},{"c":4.84,"h":4.8492,"l":4.81,"n":10,"o":4.84,"t":"2026-10-22T14:30:00Z","v":15794,"vw":4.811214},{"c":4.77,"h":4.8,"l":4.77,"n":14,"o":4.8,"t":"2026-10-22T14:35:00Z","v":5287,"vw":4.79058},{"c":4.85,"h":4.85,"l":4.8,"n":11,"o":4.8,"t":"2026-10-22T14:40:00Z","v":3948,"vw":4.809119},{"c":4.75,"h":4.81,"l":4.75,"n":14,"o":4.81,"t":"2026-10-22T14:45:00Z","v":986,"vw":4.77701},{"c":4.76,"h":4.765,"l":4.75,"n":12,"o":4.75,"t":"2026-10-22T14:50:00Z","v":1084,"vw":4.757809},{"c":4.75,"h":4.779,"l":4.735,"n":41,"o":4.77,"t":"2026-10-22T14:55:00Z","v":6802,"vw":4.751759},{"c":4.75,"h":4.799,"l":4.75,"n":92,"o":4.77,"t":"2026-10-22T15:00:00Z","v":18408,"vw":4.763941},{"c":4.69,"h":4.7594,"l":4.68,"n":105,"o":4.757,"t":"2026-10-22T15:05:00Z","v":74014,"vw":4.755857},{"c":4.665,"h":4.69,"l":4.66,"n":59,"o":4.69,"t":"2026-10-22T15:10:00Z","v":11529,"vw":4.683236},{"c":4.75,"h":4.75,"l":4.6524,"n":36,"o":4.6524,"t":"2026-10-22T15:15:00Z","v":6503,"vw":4.710345},{"c":4.78,"h":4.78,"l":4.75,"n":18,"o":4.76,"t":"2026-10-22T15:20:00Z","v":2809,"vw":4.764871},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T15:25:00Z","v":1500,"vw":4.72},{"c":4.695,"h":4.7028,"l":4.6601,"n":25,"o":4.6601,"t":"2026-10-22T15:30:00Z","v":2160,"vw":4.681198},{"c":4.72,"h":4.73,"l":4.7,"n":36,"o":4.72,"t":"2026-10-22T15:35:00Z","v":7996,"vw":4.718471},{"c":4.71,"h":4.71,"l":4.67,"n":66,"o":4.68,"t":"2026-10-22T15:40:00Z","v":11447,"vw":4.682591},{"c":4.6901,"h":4.725,"l":4.6901,"n":36,"o":4.71,"t":"2026-10-22T15:45:00Z","v":3592,"vw":4.70562},{"c":4.765,"h":4.765,"l":4.72,"n":11,"o":4.72,"t":"2026-10-22T15:50:00Z","v":1320,"vw":4.73325},{"c":4.74,"h":4.78,"l":4.721,"n":22,"o":4.7799,"t":"2026-10-22T15:55:00Z","v":22462,"vw":4.749932},{"c":4.779,"h":4.7842,"l":4.75,"n":45,"o":4.76,"t":"2026-10-22T16:00:00Z","v":8330,"vw":4.765121},{"c":4.765,"h":4.765,"l":4.733,"n":20,"o":4.76,"t":"2026-10-22T16:05:00Z","v":4211,"vw":4.745224},{"c":4.76,"h":4.76,"l":4.74,"n":19,"o":4.75,"t":"2026-10-22T16:10:00Z","v":3055,"vw":4.750977},{"c":4.755,"h":4.76,"l":4.745,"n":11,"o":4.755,"t":"2026-10-22T16:15:00Z","v":5796,"vw":4.753525},{"c":4.7599,"h":4.763,"l":4.75,"n":28,"o":4.75,"t":"2026-10-22T16:20:00Z","v":5888,"vw":4.758026},{"c":4.74,"h":4.769,"l":4.74,"n":14,"o":4.76,"t":"2026-10-22T16:25:00Z","v":4109,"vw":4.757073},{"c":4.6999,"h":4.73,"l":4.685,"n":43,"o":4.73,"t":"2026-10-22T16:30:00Z","v":6053,"vw":4.713794},{"c":4.7,"h":4.72,"l":4.69,"n":31,"o":4.7,"t":"2026-10-22T16:35:00Z","v":3719,"vw":4.701428},{"c":4.655,"h":4.705,"l":4.655,"n":17,"o":4.705,"t":"2026-10-22T16:40:00Z","v":4191,"vw":4.678738},{"c":4.62,"h":4.65,"l":4.615,"n":43,"o":4.65,"t":"2026-10-22T16:45:00Z","v":7688,"vw":4.637076},{"c":4.63,"h":4.63,"l":4.6016,"n":16,"o":4.61,"t":"2026-10-22T16:50:00Z","v":1276,"vw":4.616519},{"c":4.665,"h":4.665,"l":4.63,"n":37,"o":4.63,"t":"2026-10-22T16:55:00Z","v":8697,"vw":4.646468},{"c":4.6464,"h":4.68,"l":4.6464,"n":13,"o":4.67,"t":"2026-10-22T17:00:00Z","v":3415,"vw":4.669738},{"c":4.61,"h":4.62,"l":4.61,"n":7,"o":4.62,"t":"2026-10-22T17:05:00Z","v":755,"vw":4.612344},{"c":4.61,"h":4.6148,"l":4.6,"n":48,"o":4.6,"t":"2026-10-22T17:10:00Z","v":71456,"vw":4.601002},{"c":4.61,"h":4.61,"l":4.56,"n":54,"o":4.61,"t":"2026-10-22T17:15:00Z","v":4393,"vw":4.587976},{"c":4.64,"h":4.64,"l":4.6,"n":35,"o":4.6,"t":"2026-10-22T17:20:00Z","v":5028,"vw":4.620298},{"c":4.615,"h":4.621,"l":4.61,"n":35,"o":4.621,"t":"2026-10-22T17:25:00Z","v":72837,"vw":4.619619},{"c":4.6,"h":4.62,"l":4.595,"n":161,"o":4.61,"t":"2026-10-22T17:30:00Z","v":68100,"vw":4.608852},{"c":4.57,"h":4.59,"l":4.56,"n":44,"o":4.59,"t":"2026-10-22T17:35:00Z","v":4261,"vw":4.581002},{"c":4.535,"h":4.56,"l":4.535,"n":8,"o":4.56,"t":"2026-10-22T17:40:00Z","v":1150,"vw":4.54087},{"c":4.5519,"h":4.5519,"l":4.535,"n":18,"o":4.55,"t":"2026-10-22T17:45:00Z","v":1747,"vw":4.543708},{"c":4.55,"h":4.55,"l":4.525,"n":17,"o":4.53,"t":"2026-10-22T17:50:00Z","v":1806,"vw":4.538072},{"c":4.535,"h":4.5458,"l":4.535,"n":9,"o":4.5458,"t":"2026-10-22T17:55:00Z","v":1014,"vw":4.5362},{"c":4.54,"h":4.54,"l":4.52,"n":25,"o":4.53,"t":"2026-10-22T18:00:00Z","v":4257,"vw":4.52869},{"c":4.5471,"h":4.5628,"l":4.53,"n":30,"o":4.54,"t":"2026-10-22T18:05:00Z","v":4622,"vw":4.538992},{"c":4.56,"h":4.56,"l":4.55,"n":10,"o":4.55,"t":"2026-10-22T18:10:00Z","v":1364,"vw":4.554412},{"c":4.55,"h":4.55,"l":4.535,"n":9,"o":4.535,"t":"2026-10-22T18:15:00Z","v":1860,"vw":4.541398},{"c":4.5899,"h":4.5999,"l":4.56,"n":18,"o":4.56,"t":"2026-10-22T18:20:00Z","v":2551,"vw":4.580058},{"c":4.53,"h":4.5719,"l":4.53,"n":6,"o":4.5719,"t":"2026-10-22T18:25:00Z","v":1974,"vw":4.543178},{"c":4.55,"h":4.55,"l":4.53,"n":22,"o":4.535,"t":"2026-10-22T18:30:00Z","v":2884,"vw":4.539282},{"c":4.56,"h":4.57,"l":4.55,"n":6,"o":4.56,"t":"2026-10-22T18:35:00Z","v":1260,"vw":4.557619},{"c":4.59,"h":4.59,"l":4.54,"n":10,"o":4.545,"t":"2026-10-22T18:40:00Z","v":2345,"vw":4.554665},{"c":4.56,"h":4.59,"l":4.56,"n":11,"o":4.59,"t":"2026-10-22T18:45:00Z","v":3504,"vw":4.568},{"c":4.56,"h":4.56,"l":4.55,"n":8,"o":4.55,"t":"2026-10-22T18:50:00Z","v":3143,"vw":4.556365},{"c":4.5657,"h":4.58,"l":4.56,"n":21,"o":4.58,"t":"2026-10-22T18:55:00Z","v":2853,"vw":4.56281},{"c":4.545,"h":4.5619,"l":4.53,"n":27,"o":4.555,"t":"2026-10-22T19:00:00Z","v":10393,"vw":4.546506},{"c":4.56,"h":4.57,"l":4.545,"n":17,"o":4.56,"t":"2026-10-22T19:05:00Z","v":9518,"vw":4.559914},{"c":4.59,"h":4.59,"l":4.55,"n":24,"o":4.5599,"t":"2026-10-22T19:10:00Z","v":12166,"vw":4.558684},{"c":4.62,"h":4.62,"l":4.57,"n":12,"o":4.58,"t":"2026-10-22T19:15:00Z","v":1697,"vw":4.588642},{"c":4.6391,"h":4.65,"l":4.605,"n":74,"o":4.645,"t":"2026-10-22T19:20:00Z","v":38261,"vw":4.62613},{"c":4.68,"h":4.68,"l":4.65,"n":16,"o":4.65,"t":"2026-10-22T19:25:00Z","v":1664,"vw":4.663474},{"c":4.595,"h":4.67,"l":4.595,"n":23,"o":4.67,"t":"2026-10-22T19:30:00Z","v":6359,"vw":4.630334},{"c":4.54,"h":4.61,"l":4.54,"n":15,"o":4.61,"t":"2026-10-22T19:35:00Z","v":1600,"vw":4.577913},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-10-22T19:40:00Z","v":1174,"vw":4.55},{"c":4.57,"h":4.5799,"l":4.54,"n":29,"o":4.55,"t":"2026-10-22T19:45:00Z","v":9770,"vw":4.565956},{"c":4.655,"h":4.69,"l":4.655,"n":25,"o":4.69,"t":"2026-10-22T19:50:00Z","v":3506,"vw":4.664879},{"c":4.7,"h":4.7,"l":4.68,"n":18,"o":4.68,"t":"2026-10-22T19:55:00Z","v":1673,"vw":4.686775},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-10-22T20:00:00Z","v":125,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-22T20:05:00Z","v":140,"vw":4.7},{"c":4.729,"h":4.729,"l":4.69,"n":4,"o":4.69,"t":"2026-10-22T20:25:00Z","v":400,"vw":4.719},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-22T21:00:00Z","v":150,"vw":4.68},{"c":4.6896,"h":4.6896,"l":4.6896,"n":1,"o":4.6896,"t":"2026-10-22T21:05:00Z","v":360,"vw":4.6896},{"c":4.6358,"h":4.6358,"l":4.6358,"n":1,"o":4.6358,"t":"2026-10-22T21:15:00Z","v":300,"vw":4.6358},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-22T21:25:00Z","v":300,"vw":4.7},{"c":4.6355,"h":4.6355,"l":4.6355,"n":1,"o":4.6355,"t":"2026-10-22T21:50:00Z","v":325,"vw":4.6355},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T23:05:00Z","v":500,"vw":4.67}],"history":[{"c":29.5745,"h":29.82,"l":24.715,"n":284,"o":25.15,"t":"2025-09-16T04:00:00Z","v":47635,"vw":27.829777},{"c":30.63,"h":31.8,"l":28.49,"n":464,"o":30.04,"t":"2025-09-17T04:00:00Z","v":53347,"vw":30.195886},{"c":41.38,"h":42.44,"l":33.065,"n":1060,"o":34.5,"t":"2025-09-18T04:00:00Z","v":113063,"vw":39.703814},{"c":42.42,"h":44.96,"l":39.22,"n":1010,"o":40.93,"t":"2025-09-19T04:00:00Z","v":114371,"vw":43.35613},{"c":42.77,"h":43.0086,"l":35.43,"n":1188,"o":39.49,"t":"2025-09-22T04:00:00Z","v":148288,"vw":39.423168},{"c":44.125,"h":52.09,"l":43.07,"n":1932,"o":50.04,"t":"2025-09-23T04:00:00Z","v":236787,"vw":47.575708},{"c":47.56,"h":54.19,"l":44.5,"n":1504,"o":47.34,"t":"2025-09-24T04:00:00Z","v":172611,"vw":47.654955},{"c":42.2341,"h":48.1399,"l":40.49,"n":1488,"o":44.49,"t":"2025-09-25T04:00:00Z","v":146666,"vw":44.215052},{"c":37.8999,"h":41.5744,"l":33.9,"n":1263,"o":39.14,"t":"2025-09-26T04:00:00Z","v":109443,"vw":36.641845},{"c":48.94,"h":50.4889,"l":39.7948,"n":1580,"o":40.26,"t":"2025-09-29T04:00:00Z","v":183298,"vw":46.021765},{"c":46.4372,"h":48.915,"l":44.53,"n":924,"o":47.78,"t":"2025-09-30T04:00:00Z","v":108875,"vw":46.044843},{"c":47,"h":51.8699,"l":45.25,"n":1400,"o":49.7972,"t":"2025-10-01T04:00:00Z","v":145772,"vw":48.191944},{"c":50.31,"h":51.664,"l":46.05,"n":1126,"o":48.79,"t":"2025-10-02T04:00:00Z","v":115974,"vw":48.631876},{"c":55.735,"h":59.75,"l":52.39,"n":2195,"o":53.99,"t":"2025-10-03T04:00:00Z","v":196593,"vw":56.079167},{"c":66.29,"h":66.29,"l":57.94,"n":2919,"o":62.96,"t":"2025-10-06T04:00:00Z","v":181174,"vw":62.311995},{"c":70.23,"h":76.96,"l":61.5175,"n":4641,"o":70.93,"t":"2025-10-07T04:00:00Z","v":358944,"vw":68.825098},{"c":78.28,"h":83.35,"l":72.8297,"n":4030,"o":73.53,"t":"2025-10-08T04:00:00Z","v":260961,"vw":78.527483},{"c":87.56,"h":90.8,"l":78.97,"n":4541,"o":80.61,"t":"2025-10-09T04:00:00Z","v":289179,"vw":84.033999},{"c":80.54,"h":105,"l":75.63,"n":8605,"o":97.01,"t":"2025-10-10T04:00:00Z","v":614717,"vw":90.04105},{"c":86.44,"h":88.62,"l":78.74,"n":4830,"o":88.62,"t":"2025-10-13T04:00:00Z","v":310937,"vw":83.421162},{"c":103.03,"h":108.5,"l":75.76,"n":7085,"o":77.22,"t":"2025-10-14T04:00:00Z","v":424151,"vw":95.649971},{"c":114.4,"h":117.8,"l":101,"n":6390,"o":108.75,"t":"2025-10-15T04:00:00Z","v":344420,"vw":110.492326},{"c":82.4306,"h":118.09,"l":81.4,"n":7967,"o":115.22,"t":"2025-10-16T04:00:00Z","v":384733,"vw":95.794004},{"c":78.74,"h":80.9,"l":69.525,"n":4736,"o":69.95,"t":"2025-10-17T04:00:00Z","v":270147,"vw":76.215727},{"c":85.22,"h":103.78,"l":85.22,"n":7269,"o":92.81,"t":"2025-10-20T04:00:00Z","v":461930,"vw":94.993399},{"c":72.1701,"h":84.6488,"l":69.28,"n":5922,"o":84.5,"t":"2025-10-21T04:00:00Z","v":360088,"vw":76.427435},{"c":57.18,"h":71.4185,"l":52.34,"n":4921,"o":65.81,"t":"2025-10-22T04:00:00Z","v":444272,"vw":59.796794},{"c":62.48,"h":65.68,"l":56.71,"n":4802,"o":58.25,"t":"2025-10-23T04:00:00Z","v":476175,"vw":60.603284},{"c":74.09,"h":74.095,"l":66.78,"n":3990,"o":68.59,"t":"2025-10-24T04:00:00Z","v":363423,"vw":70.128026},{"c":81.16,"h":82.8,"l":76.4,"n":3426,"o":79.74,"t":"2025-10-27T04:00:00Z","v":315736,"vw":79.180739},{"c":72.13,"h":86,"l":72.13,"n":3551,"o":77.44,"t":"2025-10-28T04:00:00Z","v":287096,"vw":81.515272},{"c":70.23,"h":85,"l":65.45,"n":5744,"o":81.42,"t":"2025-10-29T04:00:00Z","v":392270,"vw":73.436546},{"c":61.24,"h":68.555,"l":61.24,"n":2488,"o":64.79,"t":"2025-10-30T04:00:00Z","v":160919,"vw":65.229222},{"c":62.15,"h":65.85,"l":59.2359,"n":1925,"o":64.65,"t":"2025-10-31T04:00:00Z","v":141941,"vw":63.012152},{"c":59.62,"h":72,"l":55,"n":4869,"o":68.87,"t":"2025-11-03T05:00:00Z","v":362647,"vw":61.504996},{"c":51.1,"h":61.4,"l":50,"n":2791,"o":52.65,"t":"2025-11-04T05:00:00Z","v":224712,"vw":55.799957},{"c":53.39,"h":55.59,"l":50.68,"n":2930,"o":53.2,"t":"2025-11-05T05:00:00Z","v":279111,"vw":53.095861},{"c":46,"h":52.51,"l":45.53,"n":3322,"o":52.51,"t":"2025-11-06T05:00:00Z","v":277297,"vw":48.233598},{"c":46.3402,"h":46.445,"l":38,"n":3134,"o":42.45,"t":"2025-11-07T05:00:00Z","v":364673,"vw":41.482442},{"c":43.44,"h":52.41,"l":43.24,"n":2857,"o":52.41,"t":"2025-11-10T05:00:00Z","v":280655,"vw":46.882996},{"c":37.62,"h":39.57,"l":34.78,"n":3442,"o":38.11,"t":"2025-11-11T05:00:00Z","v":242865,"vw":37.522453},{"c":33.8099,"h":38.85,"l":30.59,"n":3285,"o":38.85,"t":"2025-11-12T05:00:00Z","v":308082,"vw":32.754111},{"c":27,"h":33,"l":26.26,"n":3967,"o":31.96,"t":"2025-11-13T05:00:00Z","v":491201,"vw":28.610911},{"c":22.29,"h":25.7598,"l":22.0908,"n":3110,"o":22.76,"t":"2025-11-14T05:00:00Z","v":414405,"vw":23.986208},{"c":20.91,"h":22.99,"l":19.8,"n":3308,"o":21.32,"t":"2025-11-17T05:00:00Z","v":520090,"vw":21.191874},{"c":21.6,"h":22.6457,"l":19.62,"n":2177,"o":20.57,"t":"2025-11-18T05:00:00Z","v":351511,"vw":21.33469},{"c":19.29,"h":22.6,"l":18.77,"n":2402,"o":21.5664,"t":"2025-11-19T05:00:00Z","v":409489,"vw":19.83088},{"c":17.54,"h":22.48,"l":17.39,"n":4403,"o":21.12,"t":"2025-11-20T05:00:00Z","v":990345,"vw":20.216797},{"c":16.84,"h":18.04,"l":15,"n":2551,"o":17.79,"t":"2025-11-21T05:00:00Z","v":531677,"vw":17.038048},{"c":23.65,"h":24.1179,"l":18.715,"n":4921,"o":19.24,"t":"2025-11-24T05:00:00Z","v":723655,"vw":21.880839},{"c":25.02,"h":25.25,"l":20.85,"n":4204,"o":22.04,"t":"2025-11-25T05:00:00Z","v":599281,"vw":23.084588},{"c":31.77,"h":32.39,"l":25.4,"n":10502,"o":27.2,"t":"2025-11-26T05:00:00Z","v":1189991,"vw":28.864208},{"c":39.68,"h":41.67,"l":34.5764,"n":8279,"o":35.565,"t":"2025-11-28T05:00:00Z","v":814406,"vw":39.114343},{"c":34.21,"h":39.22,"l":33.5339,"n":7429,"o":34.32,"t":"2025-12-01T05:00:00Z","v":946343,"vw":36.125978},{"c":32.24,"h":38.55,"l":32.24,"n":6827,"o":36.85,"t":"2025-12-02T05:00:00Z","v":643197,"vw":35.743413},{"c":35.94,"h":36.78,"l":31.4303,"n":7089,"o":33.77,"t":"2025-12-03T05:00:00Z","v":602668,"vw":33.865565},{"c":38.69,"h":39.76,"l":33.6639,"n":6816,"o":35.54,"t":"2025-12-04T05:00:00Z","v":696248,"vw":38.033765},{"c":31.84,"h":37.2,"l":30.84,"n":5236,"o":37.2,"t":"2025-12-05T05:00:00Z","v":648397,"vw":33.145824},{"c":32.7,"h":33.52,"l":30.87,"n":4380,"o":32.76,"t":"2025-12-08T05:00:00Z","v":434328,"vw":32.199913},{"c":37.121,"h":39.65,"l":31.18,"n":3610,"o":32.11,"t":"2025-12-09T05:00:00Z","v":484122,"vw":36.627222},{"c":35.59,"h":38.4966,"l":32.95,"n":4500,"o":35.5,"t":"2025-12-10T05:00:00Z","v":527452,"vw":35.225237},{"c":36.83,"h":37.04,"l":30.9,"n":4229,"o":33.56,"t":"2025-12-11T05:00:00Z","v":532109,"vw":33.303833},{"c":33.115,"h":40.1,"l":32.79,"n":6761,"o":36.02,"t":"2025-12-12T05:00:00Z","v":880376,"vw":36.402552},{"c":23,"h":32.11,"l":22.0847,"n":9493,"o":32.11,"t":"2025-12-15T05:00:00Z","v":1409956,"vw":23.97653},{"c":22.79,"h":24.36,"l":21.4202,"n":4476,"o":23.005,"t":"2025-12-16T05:00:00Z","v":711107,"vw":22.539605},{"c":21.26,"h":25.84,"l":21.151,"n":5389,"o":23.45,"t":"2025-12-17T05:00:00Z","v":1118143,"vw":23.497456},{"c":20.17,"h":24.14,"l":20.08,"n":3983,"o":22.61,"t":"2025-12-18T05:00:00Z","v":1120386,"vw":21.540824},{"c":23.2792,"h":23.54,"l":21.2676,"n":4345,"o":21.48,"t":"2025-12-19T05:00:00Z","v":1116585,"vw":22.48268},{"c":23.51,"h":27.13,"l":23.15,"n":4984,"o":25.14,"t":"2025-12-22T05:00:00Z","v":972401,"vw":25.121645},{"c":21.17,"h":23.05,"l":21.03,"n":3260,"o":22.12,"t":"2025-12-23T05:00:00Z","v":668796,"vw":22.054152},{"c":20.83,"h":21.0799,"l":19.932,"n":2417,"o":21.04,"t":"2025-12-24T05:00:00Z","v":355778,"vw":20.549124},{"c":18.88,"h":21.16,"l":18.6799,"n":2555,"o":21.16,"t":"2025-12-26T05:00:00Z","v":452008,"vw":19.55391},{"c":18.25,"h":20.18,"l":17.93,"n":1578,"o":17.95,"t":"2025-12-29T05:00:00Z","v":311526,"vw":18.94833},{"c":17.12,"h":18.91,"l":17.11,"n":1200,"o":18.17,"t":"2025-12-30T05:00:00Z","v":256808,"vw":18.124168},{"c":16.21,"h":17.5,"l":15.74,"n":1691,"o":17.32,"t":"2025-12-31T05:00:00Z","v":329257,"vw":16.546322},{"c":20.76,"h":20.8439,"l":16.4,"n":2817,"o":17.08,"t":"2026-01-02T05:00:00Z","v":601513,"vw":18.975601},{"c":23.44,"h":24.245,"l":22.29,"n":4079,"o":23.17,"t":"2026-01-05T05:00:00Z","v":663538,"vw":23.269136},{"c":22.23,"h":24.51,"l":19.455,"n":3789,"o":23.65,"t":"2026-01-06T05:00:00Z","v":602626,"vw":21.771545},{"c":21.99,"h":22.19,"l":20,"n":2617,"o":20.99,"t":"2026-01-07T05:00:00Z","v":576487,"vw":21.155824},{"c":22.25,"h":23.32,"l":20.7,"n":2718,"o":21.19,"t":"2026-01-08T05:00:00Z","v":520562,"vw":22.306695},{"c":20.88,"h":23.5,"l":20.56,"n":3091,"o":22.46,"t":"2026-01-09T05:00:00Z","v":569600,"vw":21.975046},{"c":21.98,"h":22.82,"l":20.55,"n":3118,"o":21,"t":"2026-01-12T05:00:00Z","v":468147,"vw":21.943351},{"c":24.19,"h":24.655,"l":22.42,"n":3762,"o":23,"t":"2026-01-13T05:00:00Z","v":615726,"vw":23.582563},{"c":27.09,"h":29.72,"l":25.04,"n":8397,"o":26.9,"t":"2026-01-14T05:00:00Z","v":1218924,"vw":27.395747},{"c":24.8,"h":27.93,"l":24.68,"n":4826,"o":27.13,"t":"2026-01-15T05:00:00Z","v":600418,"vw":26.254448},{"c":27.14,"h":28.72,"l":24.76,"n":5073,"o":24.77,"t":"2026-01-16T05:00:00Z","v":768517,"vw":27.254827},{"c":24.59,"h":26.89,"l":22.6,"n":2918,"o":23.77,"t":"2026-01-20T05:00:00Z","v":529580,"vw":24.688628},{"c":24.83,"h":28.3599,"l":21.3301,"n":4389,"o":24.8,"t":"2026-01-21T05:00:00Z","v":794877,"vw":24.625823},{"c":26.09,"h":26.95,"l":24.51,"n":2915,"o":25.24,"t":"2026-01-22T05:00:00Z","v":588658,"vw":25.881652},{"c":28.24,"h":31.09,"l":23.4,"n":4860,"o":26.37,"t":"2026-01-23T05:00:00Z","v":959297,"vw":27.784241},{"c":23,"h":27.3,"l":22.51,"n":7400,"o":27.3,"t":"2026-01-26T05:00:00Z","v":1258151,"vw":23.540908},{"c":26.01,"h":26.49,"l":22.0271,"n":4196,"o":22.96,"t":"2026-01-27T05:00:00Z","v":943863,"vw":24.195217},{"c":26.63,"h":28.48,"l":25.75,"n":3943,"o":26.38,"t":"2026-01-28T05:00:00Z","v":827672,"vw":27.150362},{"c":23.28,"h":25.84,"l":21.395,"n":4657,"o":25.1,"t":"2026-01-29T05:00:00Z","v":1149993,"vw":22.98534},{"c":20.4,"h":22.835,"l":19.45,"n":3842,"o":22.01,"t":"2026-01-30T05:00:00Z","v":774096,"vw":21.066038},{"c":17.81,"h":19.35,"l":17.4,"n":3545,"o":18.52,"t":"2026-02-02T05:00:00Z","v":821552,"vw":18.515252},{"c":18.62,"h":20.68,"l":16.5001,"n":5687,"o":18.05,"t":"2026-02-03T05:00:00Z","v":1612938,"vw":18.465391},{"c":14.91,"h":18.07,"l":13.61,"n":5081,"o":18.07,"t":"2026-02-04T05:00:00Z","v":1062820,"vw":15.044168},{"c":9.25,"h":14.27,"l":9.22,"n":6798,"o":12.91,"t":"2026-02-05T05:00:00Z","v":1259745,"vw":11.679099},{"c":13.23,"h":13.44,"l":10.09,"n":6365,"o":10.69,"t":"2026-02-06T05:00:00Z","v":1284692,"vw":12.066152},{"c":13.51,"h":13.65,"l":11.89,"n":2723,"o":11.89,"t":"2026-02-09T05:00:00Z","v":505418,"vw":13.140885},{"c":13.12,"h":14.0884,"l":12.3597,"n":1709,"o":12.94,"t":"2026-02-10T05:00:00Z","v":379736,"vw":13.148796},{"c":11.99,"h":13.13,"l":11.4501,"n":1706,"o":13.07,"t":"2026-02-11T05:00:00Z","v":393778,"vw":12.139876},{"c":11.23,"h":12.22,"l":10.9,"n":1459,"o":12.01,"t":"2026-02-12T05:00:00Z","v":365742,"vw":11.520216},{"c":12.42,"h":13.56,"l":11.205,"n":2583,"o":12.15,"t":"2026-02-13T05:00:00Z","v":686778,"vw":12.845217},{"c":11.13,"h":12,"l":10.4,"n":2228,"o":11.92,"t":"2026-02-17T05:00:00Z","v":475142,"vw":11.083129},{"c":10.94,"h":11.4744,"l":10.27,"n":2150,"o":10.805,"t":"2026-02-18T05:00:00Z","v":472860,"vw":11.000831},{"c":12.25,"h":12.265,"l":10.21,"n":1326,"o":10.51,"t":"2026-02-19T05:00:00Z","v":268500,"vw":11.414982},{"c":11.82,"h":13,"l":11.27,"n":1279,"o":11.93,"t":"2026-02-20T05:00:00Z","v":255473,"vw":12.118092},{"c":12.27,"h":12.565,"l":11.02,"n":1425,"o":11.02,"t":"2026-02-23T05:00:00Z","v":268571,"vw":11.851371},{"c":13.53,"h":14.06,"l":11.57,"n":1988,"o":11.57,"t":"2026-02-24T05:00:00Z","v":365390,"vw":13.244547},{"c":13.81,"h":15.21,"l":13.6564,"n":1617,"o":14.925,"t":"2026-02-25T05:00:00Z","v":304646,"vw":14.233237},{"c":13.675,"h":13.7966,"l":12.37,"n":1424,"o":13.32,"t":"2026-02-26T05:00:00Z","v":245359,"vw":13.133251},{"c":12.48,"h":13.41,"l":11.695,"n":1574,"o":12.57,"t":"2026-02-27T05:00:00Z","v":287937,"vw":12.283337},{"c":13.86,"h":14.35,"l":11.4,"n":2916,"o":11.6,"t":"2026-03-02T05:00:00Z","v":623940,"vw":13.352065},{"c":12.16,"h":13.35,"l":11.89,"n":2263,"o":12.7,"t":"2026-03-03T05:00:00Z","v":386897,"vw":12.483907},{"c":13.92,"h":14.45,"l":12.75,"n":2712,"o":13.23,"t":"2026-03-04T05:00:00Z","v":452163,"vw":13.510449},{"c":12.23,"h":13.82,"l":11.325,"n":2920,"o":13.74,"t":"2026-03-05T05:00:00Z","v":484675,"vw":12.301705},{"c":10.39,"h":11.5287,"l":10.145,"n":2925,"o":11.37,"t":"2026-03-06T05:00:00Z","v":429136,"vw":10.803154},{"c":11.18,"h":11.44,"l":9.75,"n":1760,"o":10.18,"t":"2026-03-09T04:00:00Z","v":328663,"vw":10.385469},{"c":11.26,"h":12.23,"l":11.04,"n":1980,"o":11.57,"t":"2026-03-10T04:00:00Z","v":374485,"vw":11.707882},{"c":11.7,"h":12.34,"l":10.8701,"n":1714,"o":11.325,"t":"2026-03-11T04:00:00Z","v":355366,"vw":11.67668},{"c":11,"h":11.19,"l":10.28,"n":2529,"o":11.1,"t":"2026-03-12T04:00:00Z","v":341707,"vw":10.796788},{"c":11.52,"h":12.87,"l":11.27,"n":2738,"o":12.01,"t":"2026-03-13T04:00:00Z","v":425927,"vw":12.108977},{"c":12.12,"h":13.02,"l":11.61,"n":2334,"o":12.57,"t":"2026-03-16T04:00:00Z","v":701633,"vw":12.226439},{"c":12.35,"h":13.085,"l":11.3,"n":2025,"o":11.88,"t":"2026-03-17T04:00:00Z","v":376303,"vw":12.274799},{"c":11.8,"h":12.55,"l":11.57,"n":1755,"o":11.74,"t":"2026-03-18T04:00:00Z","v":396238,"vw":12.092856},{"c":11.61,"h":11.8,"l":9.8,"n":1946,"o":10.91,"t":"2026-03-19T04:00:00Z","v":375108,"vw":10.730326},{"c":10.635,"h":11.82,"l":9.93,"n":1674,"o":11.53,"t":"2026-03-20T04:00:00Z","v":274350,"vw":10.782793},{"c":11.91,"h":12.57,"l":10.63,"n":2472,"o":10.63,"t":"2026-03-23T04:00:00Z","v":427811,"vw":11.81963},{"c":10.89,"h":12.31,"l":10.62,"n":2798,"o":11.71,"t":"2026-03-24T04:00:00Z","v":584098,"vw":11.255364},{"c":11.8,"h":12.62,"l":11.34,"n":2481,"o":11.85,"t":"2026-03-25T04:00:00Z","v":513705,"vw":12.123924},{"c":10.2,"h":11.91,"l":10.11,"n":2146,"o":11.11,"t":"2026-03-26T04:00:00Z","v":545778,"vw":11.058291},{"c":8.86,"h":9.82,"l":8.26,"n":3751,"o":9.82,"t":"2026-03-27T04:00:00Z","v":577090,"vw":8.794798},{"c":7.83,"h":9.45,"l":7.4609,"n":1880,"o":9.32,"t":"2026-03-30T04:00:00Z","v":445835,"vw":8.388833},{"c":8.46,"h":8.5093,"l":7.57,"n":1682,"o":8.19,"t":"2026-03-31T04:00:00Z","v":360752,"vw":8.145317},{"c":8.7,"h":9.22,"l":8.5,"n":1418,"o":8.73,"t":"2026-04-01T04:00:00Z","v":208320,"vw":8.861832},{"c":9,"h":9,"l":7.65,"n":2014,"o":7.8,"t":"2026-04-02T04:00:00Z","v":390024,"vw":8.445947},{"c":9.61,"h":9.94,"l":9.17,"n":1813,"o":9.2,"t":"2026-04-06T04:00:00Z","v":329350,"vw":9.696367},{"c":9.51,"h":9.51,"l":8.31,"n":3093,"o":9.29,"t":"2026-04-07T04:00:00Z","v":709399,"vw":8.940777},{"c":11.24,"h":11.65,"l":10.14,"n":3813,"o":11.1,"t":"2026-04-08T04:00:00Z","v":765968,"vw":10.927711},{"c":11.92,"h":12.67,"l":10.9101,"n":2917,"o":10.99,"t":"2026-04-09T04:00:00Z","v":564137,"vw":11.886747},{"c":11.47,"h":12.7,"l":11.15,"n":1682,"o":12.24,"t":"2026-04-10T04:00:00Z","v":356110,"vw":11.822247},{"c":13.22,"h":13.41,"l":10.68,"n":3557,"o":10.68,"t":"2026-04-13T04:00:00Z","v":610938,"vw":12.499359},{"c":14.44,"h":15.91,"l":14.262,"n":3332,"o":14.47,"t":"2026-04-14T04:00:00Z","v":657641,"vw":15.016399},{"c":14.37,"h":14.5,"l":13.26,"n":1293,"o":14.385,"t":"2026-04-15T04:00:00Z","v":206159,"vw":13.915558},{"c":14.87,"h":14.99,"l":13.29,"n":1450,"o":14.955,"t":"2026-04-16T04:00:00Z","v":261309,"vw":14.17398},{"c":16.21,"h":16.92,"l":15.25,"n":2909,"o":15.76,"t":"2026-04-17T04:00:00Z","v":682344,"vw":16.157488},{"c":16.33,"h":16.7148,"l":15.32,"n":1524,"o":15.32,"t":"2026-04-20T04:00:00Z","v":239698,"vw":16.03756},{"c":14.87,"h":16.58,"l":14.67,"n":2033,"o":16.485,"t":"2026-04-21T04:00:00Z","v":431782,"vw":15.387858},{"c":16.76,"h":17.8,"l":16.2001,"n":1953,"o":16.28,"t":"2026-04-22T04:00:00Z","v":434329,"vw":17.059753},{"c":16.72,"h":17.68,"l":15.74,"n":1598,"o":16.51,"t":"2026-04-23T04:00:00Z","v":270671,"vw":16.824057},{"c":18.25,"h":19.5,"l":17.39,"n":2444,"o":17.39,"t":"2026-04-24T04:00:00Z","v":476049,"vw":18.562889},{"c":16.8,"h":17.99,"l":16.0208,"n":1852,"o":17.99,"t":"2026-04-27T04:00:00Z","v":254857,"vw":16.853178},{"c":15.46,"h":15.8,"l":14.3001,"n":1400,"o":15.43,"t":"2026-04-28T04:00:00Z","v":191416,"vw":15.084577},{"c":14.33,"h":15.11,"l":13.8,"n":1204,"o":15.11,"t":"2026-04-29T04:00:00Z","v":229231,"vw":14.267192},{"c":17.36,"h":18.15,"l":14.62,"n":2129,"o":14.62,"t":"2026-04-30T04:00:00Z","v":429493,"vw":16.802947},{"c":16.3,"h":18.48,"l":16.2,"n":1810,"o":18.11,"t":"2026-05-01T04:00:00Z","v":335819,"vw":17.614481},{"c":17.9204,"h":18.45,"l":16.2744,"n":1241,"o":16.37,"t":"2026-05-04T04:00:00Z","v":206249,"vw":17.503009},{"c":19.66,"h":20.1,"l":18.57,"n":1631,"o":18.653,"t":"2026-05-05T04:00:00Z","v":257599,"vw":19.233333},{"c":22.84,"h":23.135,"l":20.331,"n":2289,"o":20.91,"t":"2026-05-06T04:00:00Z","v":345612,"vw":21.777127},{"c":21.12,"h":22.1,"l":19.73,"n":1519,"o":21.37,"t":"2026-05-07T04:00:00Z","v":209432,"vw":20.901286},{"c":21.75,"h":22.5,"l":19.9,"n":1221,"o":21.4,"t":"2026-05-08T04:00:00Z","v":180994,"vw":21.195344},{"c":21.96,"h":24.29,"l":20.53,"n":3168,"o":21.59,"t":"2026-05-11T04:00:00Z","v":375108,"vw":22.897718},{"c":19.44,"h":22.165,"l":16.3,"n":3513,"o":18.5,"t":"2026-05-12T04:00:00Z","v":519830,"vw":18.908051},{"c":19.06,"h":19.6833,"l":18.48,"n":1209,"o":19.34,"t":"2026-05-13T04:00:00Z","v":208676,"vw":19.083952},{"c":20.96,"h":21.29,"l":18.63,"n":1732,"o":19.24,"t":"2026-05-14T04:00:00Z","v":372051,"vw":20.065416},{"c":18.27,"h":19.61,"l":17.48,"n":1268,"o":19.07,"t":"2026-05-15T04:00:00Z","v":207915,"vw":18.622594},{"c":19.34,"h":20.53,"l":17.12,"n":2006,"o":20.01,"t":"2026-05-18T04:00:00Z","v":331646,"vw":18.289564},{"c":22.83,"h":22.8899,"l":18.2,"n":2060,"o":18.54,"t":"2026-05-19T04:00:00Z","v":336923,"vw":20.896464},{"c":25.12,"h":27.9,"l":22.55,"n":3477,"o":23.68,"t":"2026-05-20T04:00:00Z","v":556044,"vw":25.675286},{"c":26.16,"h":26.7,"l":24.63,"n":1631,"o":25.51,"t":"2026-05-21T04:00:00Z","v":265583,"vw":25.744119},{"c":26.64,"h":29.1956,"l":25.98,"n":1969,"o":26.32,"t":"2026-05-22T04:00:00Z","v":274534,"vw":27.472852},{"c":30.75,"h":31.72,"l":27.82,"n":2098,"o":28.94,"t":"2026-05-26T04:00:00Z","v":301172,"vw":30.161375},{"c":33.77,"h":34.58,"l":28.98,"n":3080,"o":31.79,"t":"2026-05-27T04:00:00Z","v":378212,"vw":32.092622},{"c":34.13,"h":35.4799,"l":31.63,"n":2278,"o":33.57,"t":"2026-05-28T04:00:00Z","v":242463,"vw":33.899888},{"c":34.66,"h":34.91,"l":30.315,"n":2473,"o":34.15,"t":"2026-05-29T04:00:00Z","v":314392,"vw":32.68041},{"c":36.81,"h":38,"l":31.58,"n":2038,"o":33.58,"t":"2026-06-01T04:00:00Z","v":222393,"vw":35.30002},{"c":32,"h":37.64,"l":31.25,"n":2513,"o":34.75,"t":"2026-06-02T04:00:00Z","v":350346,"vw":34.362945},{"c":31.85,"h":34.1,"l":30.9101,"n":1735,"o":32.72,"t":"2026-06-03T04:00:00Z","v":227497,"vw":32.480205},{"c":28.975,"h":30.37,"l":27.4,"n":1736,"o":28.79,"t":"2026-06-04T04:00:00Z","v":193179,"vw":28.705615},{"c":24.64,"h":26.25,"l":19.5,"n":3485,"o":26.25,"t":"2026-06-05T04:00:00Z","v":460979,"vw":22.76004},{"c":27.7,"h":28.96,"l":25.2001,"n":2170,"o":26.16,"t":"2026-06-08T04:00:00Z","v":292743,"vw":27.398653},{"c":25.81,"h":30.19,"l":23.24,"n":2044,"o":28.23,"t":"2026-06-09T04:00:00Z","v":262057,"vw":26.250093},{"c":22.4,"h":27.08,"l":22.38,"n":2029,"o":23.93,"t":"2026-06-10T04:00:00Z","v":210016,"vw":24.200968},{"c":26.23,"h":26.3,"l":22.15,"n":1841,"o":22.86,"t":"2026-06-11T04:00:00Z","v":178736,"vw":24.583934},{"c":27.235,"h":29.34,"l":26.19,"n":1557,"o":26.7,"t":"2026-06-12T04:00:00Z","v":181941,"vw":27.578838},{"c":29.33,"h":31.35,"l":29.0517,"n":1359,"o":30.65,"t":"2026-06-15T04:00:00Z","v":136873,"vw":30.174251},{"c":29.59,"h":32.21,"l":28.6,"n":1668,"o":28.6,"t":"2026-06-16T04:00:00Z","v":172417,"vw":31.13847},{"c":27.92,"h":32.11,"l":27.92,"n":1125,"o":29.24,"t":"2026-06-17T04:00:00Z","v":114232,"vw":29.923457},{"c":29.53,"h":30.35,"l":28.105,"n":1244,"o":30.35,"t":"2026-06-18T04:00:00Z","v":151142,"vw":28.955996},{"c":30.2,"h":35.64,"l":29.235,"n":2263,"o":30.83,"t":"2026-06-22T04:00:00Z","v":203849,"vw":32.171375},{"c":29.25,"h":33.8,"l":26.64,"n":1460,"o":27.07,"t":"2026-06-23T04:00:00Z","v":168793,"vw":31.392243},{"c":25.95,"h":31.45,"l":24.29,"n":1559,"o":30.42,"t":"2026-06-24T04:00:00Z","v":154473,"vw":26.992669},{"c":24.88,"h":27.94,"l":22.88,"n":1662,"o":27.17,"t":"2026-06-25T04:00:00Z","v":179466,"vw":24.226734},{"c":25.98,"h":26.51,"l":22.2,"n":1143,"o":23.37,"t":"2026-06-26T04:00:00Z","v":139990,"vw":24.45933},{"c":23.085,"h":28.3636,"l":21.4901,"n":1678,"o":27.07,"t":"2026-06-29T04:00:00Z","v":148798,"vw":23.5606},{"c":20.51,"h":22.17,"l":20.08,"n":2561,"o":21.94,"t":"2026-06-30T04:00:00Z","v":221966,"vw":20.896972},{"c":18.03,"h":19.9188,"l":18.0281,"n":1567,"o":19.76,"t":"2026-07-01T04:00:00Z","v":186162,"vw":18.846857},{"c":15.34,"h":18.62,"l":14.455,"n":2734,"o":18.28,"t":"2026-07-02T04:00:00Z","v":261502,"vw":16.157185},{"c":17.49,"h":18.54,"l":16.5,"n":1707,"o":16.63,"t":"2026-07-06T04:00:00Z","v":266119,"vw":17.944386},{"c":14.73,"h":16.75,"l":13.74,"n":1463,"o":16.46,"t":"2026-07-07T04:00:00Z","v":156128,"vw":14.639845},{"c":14.53,"h":15.29,"l":13.51,"n":919,"o":14.38,"t":"2026-07-08T04:00:00Z","v":128639,"vw":14.233003},{"c":15.74,"h":16.55,"l":15.1077,"n":1561,"o":15.83,"t":"2026-07-09T04:00:00Z","v":185845,"vw":16.066942},{"c":15.66,"h":16.63,"l":14.64,"n":2299,"o":16.02,"t":"2026-07-10T04:00:00Z","v":421238,"vw":15.697173},{"c":14.43,"h":15.28,"l":13.59,"n":2163,"o":14.53,"t":"2026-07-13T04:00:00Z","v":317651,"vw":14.087302},{"c":16.86,"h":20.53,"l":15.45,"n":9399,"o":19.74,"t":"2026-07-14T04:00:00Z","v":1029135,"vw":16.877032},{"c":18.6,"h":20.5,"l":16.191,"n":5493,"o":18.11,"t":"2026-07-15T04:00:00Z","v":683546,"vw":18.211077},{"c":15.39,"h":18.67,"l":15.14,"n":3509,"o":17.7,"t":"2026-07-16T04:00:00Z","v":471301,"vw":16.478905},{"c":15.67,"h":16.04,"l":13.67,"n":1909,"o":14.235,"t":"2026-07-17T04:00:00Z","v":228492,"vw":14.919805},{"c":19,"h":20.6643,"l":16.88,"n":3420,"o":16.88,"t":"2026-07-20T04:00:00Z","v":482118,"vw":19.098514},{"c":21.56,"h":22.35,"l":19.71,"n":2495,"o":19.99,"t":"2026-07-21T04:00:00Z","v":315952,"vw":21.189321},{"c":21.31,"h":22.33,"l":20.2,"n":1632,"o":20.73,"t":"2026-07-22T04:00:00Z","v":252016,"vw":21.483627},{"c":22.13,"h":23.5,"l":20.6332,"n":2253,"o":20.9,"t":"2026-07-23T04:00:00Z","v":213586,"vw":22.355683},{"c":19.03,"h":21.78,"l":19.02,"n":1433,"o":21.78,"t":"2026-07-24T04:00:00Z","v":202254,"vw":20.177181},{"c":17.67,"h":19.945,"l":16.8613,"n":1395,"o":19.945,"t":"2026-07-27T04:00:00Z","v":161667,"vw":17.740173},{"c":16.36,"h":16.8812,"l":14.25,"n":3171,"o":16.58,"t":"2026-07-28T04:00:00Z","v":476074,"vw":15.81149},{"c":12.82,"h":15.745,"l":12.33,"n":2966,"o":15.66,"t":"2026-07-29T04:00:00Z","v":368229,"vw":13.870888},{"c":18.14,"h":18.75,"l":14.42,"n":2273,"o":14.42,"t":"2026-07-30T04:00:00Z","v":416126,"vw":17.544604},{"c":16.08,"h":19.48,"l":15.8195,"n":1785,"o":19.48,"t":"2026-07-31T04:00:00Z","v":256607,"vw":16.727533},{"c":18.18,"h":18.39,"l":15,"n":1418,"o":15.5,"t":"2026-08-03T04:00:00Z","v":161503,"vw":17.399361},{"c":16.88,"h":18.47,"l":16.4,"n":2096,"o":17.65,"t":"2026-08-04T04:00:00Z","v":250069,"vw":17.505876},{"c":15.42,"h":17.508,"l":15.365,"n":1756,"o":16.96,"t":"2026-08-05T04:00:00Z","v":173787,"vw":16.31424},{"c":13.54,"h":15.3,"l":13.19,"n":2289,"o":14.62,"t":"2026-08-06T04:00:00Z","v":274148,"vw":14.216942},{"c":12.7,"h":16.24,"l":12.29,"n":3593,"o":16.19,"t":"2026-08-07T04:00:00Z","v":429975,"vw":13.157573},{"c":11.29,"h":12.81,"l":11.25,"n":2063,"o":12.81,"t":"2026-08-10T04:00:00Z","v":295951,"vw":11.831979},{"c":11.12,"h":12.5,"l":11.0501,"n":3182,"o":12.5,"t":"2026-08-11T04:00:00Z","v":366696,"vw":11.395905},{"c":12.345,"h":12.66,"l":11.79,"n":2410,"o":12.315,"t":"2026-08-12T04:00:00Z","v":337378,"vw":12.181891},{"c":11.05,"h":13.2,"l":10.79,"n":2605,"o":11.91,"t":"2026-08-13T04:00:00Z","v":435980,"vw":11.734022},{"c":12.05,"h":12.25,"l":10.56,"n":2175,"o":10.83,"t":"2026-08-14T04:00:00Z","v":363039,"vw":11.613726},{"c":12.74,"h":12.92,"l":11.754,"n":1903,"o":12.21,"t":"2026-08-17T04:00:00Z","v":282377,"vw":12.340971},{"c":11.34,"h":12.25,"l":10.8501,"n":2799,"o":11.92,"t":"2026-08-18T04:00:00Z","v":353493,"vw":11.431463},{"c":11.26,"h":12.23,"l":10,"n":4666,"o":11.1,"t":"2026-08-19T04:00:00Z","v":571979,"vw":11.079287},{"c":12.9,"h":13.21,"l":11.84,"n":3264,"o":12.6,"t":"2026-08-20T04:00:00Z","v":501761,"vw":12.377979},{"c":11.72,"h":14.47,"l":11.22,"n":5453,"o":13.93,"t":"2026-08-21T04:00:00Z","v":711768,"vw":12.325838},{"c":11.56,"h":12.509,"l":11.155,"n":3056,"o":11.5,"t":"2026-08-24T04:00:00Z","v":364413,"vw":11.873166},{"c":13.12,"h":13.4,"l":11.34,"n":2330,"o":11.515,"t":"2026-08-25T04:00:00Z","v":331879,"vw":12.777606},{"c":12,"h":12.9322,"l":11.72,"n":2661,"o":12.37,"t":"2026-08-26T04:00:00Z","v":544383,"vw":12.246421},{"c":13.41,"h":14.17,"l":12.342,"n":3221,"o":12.54,"t":"2026-08-27T04:00:00Z","v":596805,"vw":13.454024},{"c":10.78,"h":12.775,"l":10.47,"n":6465,"o":12.73,"t":"2026-08-28T04:00:00Z","v":933713,"vw":11.37401},{"c":10.71,"h":10.7499,"l":10.12,"n":2840,"o":10.71,"t":"2026-08-31T04:00:00Z","v":368928,"vw":10.395617},{"c":9.72,"h":10.33,"l":9.44,"n":1919,"o":10.21,"t":"2026-09-01T04:00:00Z","v":360888,"vw":9.851403},{"c":10.11,"h":10.218,"l":9.165,"n":1709,"o":9.29,"t":"2026-09-02T04:00:00Z","v":441513,"vw":9.607347},{"c":12.35,"h":12.48,"l":10.1901,"n":4185,"o":10.24,"t":"2026-09-03T04:00:00Z","v":848438,"vw":11.957102},{"c":12.49,"h":12.66,"l":11.76,"n":2186,"o":11.76,"t":"2026-09-04T04:00:00Z","v":386046,"vw":12.381087},{"c":14.17,"h":14.49,"l":12.25,"n":1631,"o":12.49,"t":"2026-09-08T04:00:00Z","v":263517,"vw":13.764949},{"c":13.69,"h":14.7,"l":13.4701,"n":1338,"o":14.49,"t":"2026-09-09T04:00:00Z","v":336993,"vw":13.925389},{"c":12.69,"h":14.0999,"l":12.25,"n":1843,"o":12.5,"t":"2026-09-10T04:00:00Z","v":400179,"vw":13.045531},{"c":14.41,"h":15.065,"l":12.74,"n":1837,"o":12.89,"t":"2026-09-11T04:00:00Z","v":295955,"vw":14.396019},{"c":13.49,"h":14.2,"l":12.15,"n":1588,"o":12.42,"t":"2026-09-14T04:00:00Z","v":371629,"vw":13.652971},{"c":12.24,"h":13.37,"l":11.69,"n":1628,"o":13.37,"t":"2026-09-15T04:00:00Z","v":420636,"vw":12.45529},{"c":12.45,"h":13.32,"l":11.9,"n":1474,"o":12.575,"t":"2026-09-16T04:00:00Z","v":327590,"vw":12.744721},{"c":13.57,"h":14.155,"l":12.1601,"n":2009,"o":13.8,"t":"2026-09-17T04:00:00Z","v":689660,"vw":13.074258},{"c":15.91,"h":15.91,"l":13.69,"n":2215,"o":14.19,"t":"2026-09-18T04:00:00Z","v":483589,"vw":14.8995},{"c":16.58,"h":17.37,"l":16.35,"n":1408,"o":17.26,"t":"2026-09-21T04:00:00Z","v":246886,"vw":16.795743},{"c":17.4,"h":17.58,"l":15.755,"n":1245,"o":16.07,"t":"2026-09-22T04:00:00Z","v":253508,"vw":16.959082},{"c":15.66,"h":17.4,"l":15.66,"n":1369,"o":16.9,"t":"2026-09-23T04:00:00Z","v":226698,"vw":16.50695},{"c":15.3,"h":16.35,"l":14.75,"n":1457,"o":15.22,"t":"2026-09-24T04:00:00Z","v":275563,"vw":15.362415},{"c":14.67,"h":15.42,"l":13.68,"n":2357,"o":15.42,"t":"2026-09-25T04:00:00Z","v":295758,"vw":14.313637},{"c":13.325,"h":14.65,"l":13.3,"n":1075,"o":14.2,"t":"2026-09-28T04:00:00Z","v":187275,"vw":13.858913},{"c":13.28,"h":14.11,"l":13.1,"n":1472,"o":13.8,"t":"2026-09-29T04:00:00Z","v":449003,"vw":13.501484},{"c":12.36,"h":13.95,"l":12.36,"n":1616,"o":13.93,"t":"2026-09-30T04:00:00Z","v":265885,"vw":12.80751},{"c":11.75,"h":12.48,"l":10.9,"n":2265,"o":12.29,"t":"2026-10-01T04:00:00Z","v":388500,"vw":11.389107},{"c":12.15,"h":13.5,"l":11.46,"n":2116,"o":12.41,"t":"2026-10-02T04:00:00Z","v":502531,"vw":12.526958},{"c":11.6,"h":12.31,"l":10.91,"n":2212,"o":12.31,"t":"2026-10-05T04:00:00Z","v":404120,"vw":11.194325},{"c":11.27,"h":11.9,"l":11.03,"n":1592,"o":11.7,"t":"2026-10-06T04:00:00Z","v":374350,"vw":11.484041},{"c":9.8459,"h":10.8398,"l":9.65,"n":2657,"o":10.59,"t":"2026-10-07T04:00:00Z","v":484750,"vw":10.006383},{"c":8.34,"h":9.5,"l":7.89,"n":4383,"o":9.41,"t":"2026-10-08T04:00:00Z","v":923462,"vw":8.540952},{"c":8.075,"h":8.435,"l":7.775,"n":1451,"o":8.3,"t":"2026-10-09T04:00:00Z","v":181200,"vw":8.058471},{"c":7.78,"h":8.21,"l":7.72,"n":1651,"o":7.86,"t":"2026-10-12T04:00:00Z","v":279751,"vw":7.874264},{"c":7.54,"h":7.65,"l":6.865,"n":2800,"o":7.33,"t":"2026-10-13T04:00:00Z","v":503390,"vw":7.323082},{"c":6.13,"h":7.0059,"l":5.7201,"n":3441,"o":6.99,"t":"2026-10-14T04:00:00Z","v":773112,"vw":6.297785},{"c":6.34,"h":6.41,"l":4.99,"n":2580,"o":5.69,"t":"2026-10-15T04:00:00Z","v":492359,"vw":5.73165},{"c":5.05,"h":6.02,"l":4.83,"n":4123,"o":5.92,"t":"2026-10-16T04:00:00Z","v":806633,"vw":5.254916},{"c":5.12,"h":5.68,"l":5.055,"n":1530,"o":5.53,"t":"2026-10-19T04:00:00Z","v":334661,"vw":5.33572},{"c":5.05,"h":5.54,"l":4.672,"n":1648,"o":4.85,"t":"2026-10-20T04:00:00Z","v":422232,"vw":5.268057},{"c":5.48,"h":5.65,"l":4.865,"n":3141,"o":5.38,"t":"2026-10-21T04:00:00Z","v":1188096,"vw":5.200326},{"c":4.72,"h":5.23,"l":4.52,"n":3105,"o":5.02,"t":"2026-10-22T04:00:00Z","v":1094355,"vw":4.812994}],"volatilityBars":[{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-21T08:00:00Z","v":130,"vw":16.3},{"c":16.86,"h":16.86,"l":16.86,"n":5,"o":16.86,"t":"2026-09-21T08:45:00Z","v":1101,"vw":16.86},{"c":17.02,"h":17.02,"l":16.86,"n":6,"o":16.86,"t":"2026-09-21T09:00:00Z","v":1445,"vw":16.896667},{"c":17.07,"h":17.07,"l":17.02,"n":4,"o":17.02,"t":"2026-09-21T09:15:00Z","v":701,"vw":17.034337},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-21T10:15:00Z","v":100,"vw":17.2},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-09-21T10:30:00Z","v":251,"vw":17.17},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-21T10:45:00Z","v":130,"vw":17.2},{"c":17.315,"h":17.33,"l":17.18,"n":33,"o":17.18,"t":"2026-09-21T11:00:00Z","v":8638,"vw":17.293223},{"c":17.24,"h":17.25,"l":17.01,"n":32,"o":17.2301,"t":"2026-09-21T11:15:00Z","v":6598,"vw":17.235203},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-09-21T11:45:00Z","v":430,"vw":17.19},{"c":17.15,"h":17.2199,"l":17.15,"n":7,"o":17.1808,"t":"2026-09-21T12:00:00Z","v":2153,"vw":17.16479},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-21T12:15:00Z","v":151,"vw":17.1},{"c":17.3245,"h":17.3245,"l":17.16,"n":2,"o":17.16,"t":"2026-09-21T12:30:00Z","v":446,"vw":17.233767},{"c":17.3359,"h":17.3359,"l":17.3359,"n":2,"o":17.3359,"t":"2026-09-21T12:45:00Z","v":709,"vw":17.3359},{"c":17.47,"h":17.47,"l":17.35,"n":6,"o":17.35,"t":"2026-09-21T13:00:00Z","v":1760,"vw":17.389225},{"c":17.1,"h":17.47,"l":17.1,"n":10,"o":17.47,"t":"2026-09-21T13:15:00Z","v":1853,"vw":17.265753},{"c":16.81,"h":17.26,"l":16.421,"n":244,"o":17.26,"t":"2026-09-21T13:30:00Z","v":35068,"vw":16.772716},{"c":16.495,"h":17.08,"l":16.37,"n":174,"o":16.91,"t":"2026-09-21T13:45:00Z","v":47218,"vw":16.492363},{"c":16.79,"h":16.79,"l":16.35,"n":51,"o":16.485,"t":"2026-09-21T14:00:00Z","v":6294,"vw":16.560105},{"c":16.87,"h":16.95,"l":16.87,"n":29,"o":16.89,"t":"2026-09-21T14:15:00Z","v":6476,"vw":16.913849},{"c":16.73,"h":16.852,"l":16.73,"n":25,"o":16.852,"t":"2026-09-21T14:30:00Z","v":3609,"vw":16.799796},{"c":17.0873,"h":17.2543,"l":16.99,"n":29,"o":17,"t":"2026-09-21T14:45:00Z","v":5209,"vw":17.05037},{"c":17.145,"h":17.3,"l":17.04,"n":41,"o":17.21,"t":"2026-09-21T15:00:00Z","v":5684,"vw":17.135678},{"c":17.235,"h":17.3,"l":17.1899,"n":21,"o":17.1899,"t":"2026-09-21T15:15:00Z","v":6307,"vw":17.260033},{"c":17.05,"h":17.18,"l":17.03,"n":23,"o":17.1758,"t":"2026-09-21T15:30:00Z","v":5522,"vw":17.060041},{"c":16.896,"h":17.101,"l":16.896,"n":4,"o":17.101,"t":"2026-09-21T15:45:00Z","v":805,"vw":17.062667},{"c":16.77,"h":16.92,"l":16.72,"n":12,"o":16.8617,"t":"2026-09-21T16:00:00Z","v":6672,"vw":16.846835},{"c":16.7999,"h":16.85,"l":16.7335,"n":17,"o":16.78,"t":"2026-09-21T16:15:00Z","v":7239,"vw":16.793789},{"c":16.8,"h":16.8,"l":16.62,"n":15,"o":16.7734,"t":"2026-09-21T16:30:00Z","v":2202,"vw":16.705829},{"c":16.78,"h":16.9,"l":16.78,"n":13,"o":16.88,"t":"2026-09-21T16:45:00Z","v":2241,"vw":16.875785},{"c":16.78,"h":16.78,"l":16.72,"n":4,"o":16.73,"t":"2026-09-21T17:00:00Z","v":601,"vw":16.736667},{"c":16.9,"h":16.96,"l":16.9,"n":8,"o":16.92,"t":"2026-09-21T17:15:00Z","v":5081,"vw":16.917076},{"c":16.8642,"h":16.93,"l":16.8642,"n":12,"o":16.93,"t":"2026-09-21T17:30:00Z","v":847,"vw":16.906475},{"c":17.05,"h":17.05,"l":16.93,"n":13,"o":17,"t":"2026-09-21T17:45:00Z","v":7101,"vw":16.988647},{"c":17.05,"h":17.05,"l":16.8,"n":11,"o":16.8,"t":"2026-09-21T18:00:00Z","v":1838,"vw":16.893788},{"c":17.3,"h":17.3497,"l":17.1,"n":23,"o":17.1,"t":"2026-09-21T18:15:00Z","v":4761,"vw":17.269087},{"c":17.34,"h":17.34,"l":17.235,"n":13,"o":17.2596,"t":"2026-09-21T18:30:00Z","v":3458,"vw":17.292556},{"c":16.965,"h":17.37,"l":16.965,"n":14,"o":17.37,"t":"2026-09-21T18:45:00Z","v":2244,"vw":17.05335},{"c":16.96,"h":17.07,"l":16.9,"n":15,"o":17.03,"t":"2026-09-21T19:00:00Z","v":2680,"vw":16.996195},{"c":16.95,"h":16.95,"l":16.95,"n":5,"o":16.95,"t":"2026-09-21T19:15:00Z","v":2146,"vw":16.95},{"c":16.59,"h":17.08,"l":16.59,"n":45,"o":16.93,"t":"2026-09-21T19:30:00Z","v":24516,"vw":16.909548},{"c":16.57,"h":16.6083,"l":16.35,"n":75,"o":16.545,"t":"2026-09-21T19:45:00Z","v":12585,"vw":16.560148},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-09-21T20:00:00Z","v":748,"vw":16.58},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-21T20:15:00Z","v":100,"vw":16.59},{"c":16.6207,"h":16.6207,"l":16.6207,"n":1,"o":16.6207,"t":"2026-09-21T21:00:00Z","v":250,"vw":16.6207},{"c":16.63,"h":16.63,"l":16.63,"n":6,"o":16.63,"t":"2026-09-21T21:15:00Z","v":666,"vw":16.63},{"c":16.55,"h":16.58,"l":16.55,"n":20,"o":16.58,"t":"2026-09-21T21:30:00Z","v":3607,"vw":16.564942},{"c":16.7144,"h":16.7144,"l":16.7144,"n":1,"o":16.7144,"t":"2026-09-21T23:30:00Z","v":100,"vw":16.7144},{"c":16,"h":16.14,"l":16,"n":19,"o":16.1,"t":"2026-09-22T08:00:00Z","v":1680,"vw":16.066436},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-22T10:00:00Z","v":1823,"vw":16.54},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-22T10:45:00Z","v":130,"vw":16.37},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-09-22T11:00:00Z","v":270,"vw":16.32},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-22T12:15:00Z","v":100,"vw":16.16},{"c":15.9,"h":16.01,"l":15.9,"n":8,"o":16.01,"t":"2026-09-22T12:30:00Z","v":922,"vw":15.91875},{"c":15.96,"h":15.96,"l":15.94,"n":3,"o":15.94,"t":"2026-09-22T12:45:00Z","v":330,"vw":15.947879},{"c":16.02,"h":16.02,"l":16.02,"n":38,"o":16.02,"t":"2026-09-22T13:00:00Z","v":1952,"vw":16.02},{"c":15.87,"h":16.02,"l":15.87,"n":16,"o":16.02,"t":"2026-09-22T13:15:00Z","v":3850,"vw":15.915155},{"c":16.6999,"h":16.6999,"l":15.755,"n":216,"o":16.07,"t":"2026-09-22T13:30:00Z","v":35694,"vw":16.27111},{"c":17.03,"h":17.1,"l":16.445,"n":90,"o":16.4549,"t":"2026-09-22T13:45:00Z","v":20645,"vw":16.854634},{"c":17.4693,"h":17.58,"l":16.86,"n":75,"o":16.9041,"t":"2026-09-22T14:00:00Z","v":19133,"vw":17.213415},{"c":17.34,"h":17.4,"l":17.315,"n":52,"o":17.315,"t":"2026-09-22T14:15:00Z","v":12962,"vw":17.372785},{"c":17.0001,"h":17.4,"l":17,"n":53,"o":17.36,"t":"2026-09-22T14:30:00Z","v":18370,"vw":17.104216},{"c":16.865,"h":16.9699,"l":16.82,"n":40,"o":16.89,"t":"2026-09-22T14:45:00Z","v":7219,"vw":16.895143},{"c":17.005,"h":17.005,"l":16.7,"n":22,"o":16.93,"t":"2026-09-22T15:00:00Z","v":2341,"vw":16.833838},{"c":17.1104,"h":17.2,"l":17.05,"n":26,"o":17.05,"t":"2026-09-22T15:15:00Z","v":8005,"vw":17.096339},{"c":17.5172,"h":17.5172,"l":17.085,"n":46,"o":17.1,"t":"2026-09-22T15:30:00Z","v":12204,"vw":17.139298},{"c":17.4145,"h":17.485,"l":17.4145,"n":9,"o":17.485,"t":"2026-09-22T15:45:00Z","v":1134,"vw":17.435603},{"c":17.1806,"h":17.2113,"l":17.1806,"n":13,"o":17.2113,"t":"2026-09-22T16:00:00Z","v":1162,"vw":17.198163},{"c":17.005,"h":17.005,"l":17.005,"n":3,"o":17.005,"t":"2026-09-22T16:15:00Z","v":305,"vw":17.005},{"c":16.95,"h":16.95,"l":16.85,"n":18,"o":16.9,"t":"2026-09-22T16:30:00Z","v":3770,"vw":16.911308},{"c":16.95,"h":17.1,"l":16.92,"n":8,"o":16.95,"t":"2026-09-22T16:45:00Z","v":678,"vw":16.967937},{"c":16.99,"h":17.03,"l":16.95,"n":9,"o":16.95,"t":"2026-09-22T17:15:00Z","v":2281,"vw":17.003026},{"c":17.19,"h":17.19,"l":17.129,"n":5,"o":17.129,"t":"2026-09-22T17:30:00Z","v":1145,"vw":17.136392},{"c":17.23,"h":17.25,"l":17.18,"n":102,"o":17.25,"t":"2026-09-22T17:45:00Z","v":51722,"vw":17.234486},{"c":17.19,"h":17.19,"l":17.11,"n":6,"o":17.1599,"t":"2026-09-22T18:00:00Z","v":963,"vw":17.157257},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-09-22T18:15:00Z","v":541,"vw":17.37},{"c":17.33,"h":17.39,"l":17.29,"n":17,"o":17.29,"t":"2026-09-22T18:30:00Z","v":2841,"vw":17.34429},{"c":17.18,"h":17.345,"l":17.18,"n":9,"o":17.18,"t":"2026-09-22T19:00:00Z","v":801,"vw":17.257143},{"c":17.28,"h":17.345,"l":17.21,"n":12,"o":17.21,"t":"2026-09-22T19:15:00Z","v":2077,"vw":17.272656},{"c":17.085,"h":17.2,"l":17.085,"n":13,"o":17.15,"t":"2026-09-22T19:30:00Z","v":1373,"vw":17.154263},{"c":17.24,"h":17.37,"l":17.23,"n":28,"o":17.285,"t":"2026-09-22T19:45:00Z","v":5548,"vw":17.344942},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-09-22T20:00:00Z","v":155,"vw":17.4},{"c":17.0497,"h":17.0497,"l":17.0497,"n":1,"o":17.0497,"t":"2026-09-22T21:15:00Z","v":200,"vw":17.0497},{"c":17.0218,"h":17.0218,"l":17.0218,"n":1,"o":17.0218,"t":"2026-09-22T21:45:00Z","v":300,"vw":17.0218},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-23T10:15:00Z","v":118,"vw":17.12},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-23T12:45:00Z","v":100,"vw":16.95},{"c":16.83,"h":16.85,"l":16.83,"n":2,"o":16.85,"t":"2026-09-23T13:00:00Z","v":1100,"vw":16.848182},{"c":17.04,"h":17.285,"l":16.74,"n":212,"o":16.9,"t":"2026-09-23T13:30:00Z","v":20174,"vw":16.89493},{"c":17.3,"h":17.3,"l":16.86,"n":41,"o":17.0096,"t":"2026-09-23T13:45:00Z","v":5664,"vw":17.067838},{"c":16.55,"h":17.4,"l":16.4701,"n":151,"o":17.151,"t":"2026-09-23T14:00:00Z","v":42705,"vw":16.608811},{"c":16.6,"h":16.75,"l":16.301,"n":107,"o":16.5118,"t":"2026-09-23T14:15:00Z","v":19270,"vw":16.571269},{"c":16.91,"h":17.045,"l":16.561,"n":40,"o":16.615,"t":"2026-09-23T14:30:00Z","v":10885,"vw":16.878126},{"c":17.01,"h":17.01,"l":16.78,"n":14,"o":16.84,"t":"2026-09-23T14:45:00Z","v":1251,"vw":16.881985},{"c":17,"h":17,"l":16.69,"n":30,"o":16.965,"t":"2026-09-23T15:00:00Z","v":7827,"vw":16.899957},{"c":16.74,"h":17.05,"l":16.74,"n":19,"o":17.05,"t":"2026-09-23T15:15:00Z","v":3412,"vw":16.798013},{"c":16.73,"h":16.74,"l":16.65,"n":10,"o":16.74,"t":"2026-09-23T15:30:00Z","v":2176,"vw":16.709524},{"c":16.6,"h":16.88,"l":16.6,"n":5,"o":16.88,"t":"2026-09-23T15:45:00Z","v":1251,"vw":16.802},{"c":16.5399,"h":16.5483,"l":16.35,"n":29,"o":16.47,"t":"2026-09-23T16:00:00Z","v":14820,"vw":16.397636},{"c":16.4,"h":16.53,"l":16.4,"n":8,"o":16.53,"t":"2026-09-23T16:15:00Z","v":582,"vw":16.463568},{"c":16.31,"h":16.4811,"l":16.2751,"n":43,"o":16.4811,"t":"2026-09-23T16:30:00Z","v":9147,"vw":16.330863},{"c":16.31,"h":16.37,"l":16.2,"n":57,"o":16.37,"t":"2026-09-23T16:45:00Z","v":11467,"vw":16.253841},{"c":16.0684,"h":16.4,"l":16.0684,"n":25,"o":16.305,"t":"2026-09-23T17:00:00Z","v":4881,"vw":16.30609},{"c":16.45,"h":16.45,"l":16.21,"n":17,"o":16.21,"t":"2026-09-23T17:15:00Z","v":3237,"vw":16.329498},{"c":16.505,"h":16.505,"l":16.405,"n":22,"o":16.46,"t":"2026-09-23T17:30:00Z","v":2417,"vw":16.477911},{"c":16.6,"h":16.6,"l":16.53,"n":6,"o":16.53,"t":"2026-09-23T17:45:00Z","v":990,"vw":16.557907},{"c":16.605,"h":16.605,"l":16.605,"n":1,"o":16.605,"t":"2026-09-23T18:00:00Z","v":1000,"vw":16.605},{"c":16.54,"h":16.7,"l":16.54,"n":21,"o":16.7,"t":"2026-09-23T18:15:00Z","v":5591,"vw":16.667739},{"c":16.425,"h":16.565,"l":16.4,"n":31,"o":16.565,"t":"2026-09-23T18:30:00Z","v":5688,"vw":16.440724},{"c":16.365,"h":16.38,"l":16.365,"n":4,"o":16.38,"t":"2026-09-23T18:45:00Z","v":601,"vw":16.3775},{"c":16.29,"h":16.3476,"l":16.2,"n":18,"o":16.25,"t":"2026-09-23T19:00:00Z","v":1774,"vw":16.258384},{"c":16.18,"h":16.19,"l":16.1255,"n":18,"o":16.13,"t":"2026-09-23T19:15:00Z","v":3847,"vw":16.174872},{"c":16.05,"h":16.2,"l":16.05,"n":64,"o":16.2,"t":"2026-09-23T19:30:00Z","v":23421,"vw":16.082966},{"c":15.735,"h":16,"l":15.72,"n":94,"o":16,"t":"2026-09-23T19:45:00Z","v":8921,"vw":15.8307},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-09-23T20:00:00Z","v":343,"vw":15.66},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-09-23T20:15:00Z","v":1000,"vw":16.04},{"c":15.83,"h":16.06,"l":15.8,"n":46,"o":16.04,"t":"2026-09-23T21:30:00Z","v":3821,"vw":15.981191},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-23T21:45:00Z","v":213,"vw":15.78},{"c":15.88,"h":15.88,"l":15.88,"n":6,"o":15.88,"t":"2026-09-23T23:00:00Z","v":1300,"vw":15.88},{"c":15.37,"h":15.42,"l":15.35,"n":9,"o":15.4,"t":"2026-09-24T08:00:00Z","v":1539,"vw":15.390482},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-09-24T09:15:00Z","v":160,"vw":15.12},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-24T09:30:00Z","v":100,"vw":15},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-24T10:45:00Z","v":350,"vw":15.19},{"c":15.18,"h":15.49,"l":15.18,"n":7,"o":15.49,"t":"2026-09-24T11:00:00Z","v":636,"vw":15.437811},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-24T12:00:00Z","v":327,"vw":15.25},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-09-24T12:15:00Z","v":200,"vw":15.23},{"c":15.09,"h":15.09,"l":15,"n":23,"o":15,"t":"2026-09-24T12:30:00Z","v":2994,"vw":15.082977},{"c":15.09,"h":15.09,"l":15.09,"n":6,"o":15.09,"t":"2026-09-24T12:45:00Z","v":516,"vw":15.09},{"c":15.1166,"h":15.2,"l":15.1166,"n":2,"o":15.2,"t":"2026-09-24T13:00:00Z","v":1155,"vw":15.188808},{"c":15.14,"h":15.25,"l":15.09,"n":10,"o":15.16,"t":"2026-09-24T13:15:00Z","v":1514,"vw":15.181782},{"c":15.69,"h":16.35,"l":14.95,"n":181,"o":15.22,"t":"2026-09-24T13:30:00Z","v":71134,"vw":15.577892},{"c":15.45,"h":15.845,"l":15.3001,"n":34,"o":15.79,"t":"2026-09-24T13:45:00Z","v":5524,"vw":15.50929},{"c":15.47,"h":15.64,"l":15.39,"n":65,"o":15.44,"t":"2026-09-24T14:00:00Z","v":10765,"vw":15.551631},{"c":16.1413,"h":16.152,"l":15.465,"n":54,"o":15.48,"t":"2026-09-24T14:15:00Z","v":4773,"vw":15.835459},{"c":15.645,"h":16.32,"l":15.645,"n":52,"o":16.1295,"t":"2026-09-24T14:30:00Z","v":8710,"vw":16.087533},{"c":15.34,"h":15.45,"l":15.15,"n":90,"o":15.45,"t":"2026-09-24T14:45:00Z","v":24493,"vw":15.343005},{"c":15,"h":15.4072,"l":14.95,"n":37,"o":15.4072,"t":"2026-09-24T15:00:00Z","v":4722,"vw":15.059116},{"c":14.75,"h":15.14,"l":14.75,"n":169,"o":15.095,"t":"2026-09-24T15:15:00Z","v":57475,"vw":15.00547},{"c":14.8,"h":14.92,"l":14.8,"n":24,"o":14.83,"t":"2026-09-24T15:30:00Z","v":1686,"vw":14.871595},{"c":15.34,"h":15.37,"l":14.965,"n":37,"o":14.98,"t":"2026-09-24T15:45:00Z","v":3364,"vw":15.11441},{"c":15.0551,"h":15.3378,"l":15.01,"n":13,"o":15.3378,"t":"2026-09-24T16:00:00Z","v":1376,"vw":15.154409},{"c":15.36,"h":15.47,"l":15.14,"n":79,"o":15.19,"t":"2026-09-24T16:15:00Z","v":10671,"vw":15.365063},{"c":15.2,"h":15.36,"l":15.165,"n":51,"o":15.165,"t":"2026-09-24T16:30:00Z","v":5364,"vw":15.323605},{"c":15.1849,"h":15.1849,"l":15.13,"n":7,"o":15.14,"t":"2026-09-24T16:45:00Z","v":826,"vw":15.170643},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-09-24T17:15:00Z","v":300,"vw":15.21},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-24T17:30:00Z","v":500,"vw":15.26},{"c":15.185,"h":15.185,"l":15.185,"n":2,"o":15.185,"t":"2026-09-24T17:45:00Z","v":191,"vw":15.185},{"c":14.955,"h":14.955,"l":14.955,"n":3,"o":14.955,"t":"2026-09-24T18:00:00Z","v":162,"vw":14.955},{"c":15.38,"h":15.41,"l":15.34,"n":13,"o":15.34,"t":"2026-09-24T18:15:00Z","v":1890,"vw":15.370833},{"c":15.23,"h":15.23,"l":15.23,"n":5,"o":15.23,"t":"2026-09-24T18:30:00Z","v":368,"vw":15.23},{"c":15.4799,"h":15.4799,"l":15.341,"n":51,"o":15.37,"t":"2026-09-24T18:45:00Z","v":29550,"vw":15.375273},{"c":15.53,"h":15.53,"l":15.5,"n":15,"o":15.5,"t":"2026-09-24T19:00:00Z","v":2139,"vw":15.507788},{"c":15.13,"h":15.35,"l":15.13,"n":23,"o":15.34,"t":"2026-09-24T19:15:00Z","v":5806,"vw":15.218772},{"c":14.99,"h":15.13,"l":14.99,"n":10,"o":15.11,"t":"2026-09-24T19:30:00Z","v":1553,"vw":15.046138},{"c":15.29,"h":15.29,"l":14.99,"n":26,"o":15.1999,"t":"2026-09-24T19:45:00Z","v":5554,"vw":15.131863},{"c":15.34,"h":15.34,"l":15.3,"n":7,"o":15.3,"t":"2026-09-24T20:00:00Z","v":566,"vw":15.32852},{"c":15.29,"h":15.29,"l":15.28,"n":4,"o":15.28,"t":"2026-09-25T08:00:00Z","v":502,"vw":15.288},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-25T11:00:00Z","v":1500,"vw":15.7},{"c":15.81,"h":15.9,"l":15.8,"n":13,"o":15.9,"t":"2026-09-25T11:15:00Z","v":3616,"vw":15.866179},{"c":15.8981,"h":15.8981,"l":15.8981,"n":1,"o":15.8981,"t":"2026-09-25T11:30:00Z","v":500,"vw":15.8981},{"c":16,"h":16,"l":15.86,"n":12,"o":15.86,"t":"2026-09-25T11:45:00Z","v":900,"vw":15.964283},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-09-25T12:00:00Z","v":300,"vw":15.73},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-25T12:15:00Z","v":517,"vw":15.7},{"c":15.75,"h":15.8109,"l":15.75,"n":6,"o":15.802,"t":"2026-09-25T12:45:00Z","v":850,"vw":15.773785},{"c":15.4,"h":15.75,"l":15.35,"n":31,"o":15.75,"t":"2026-09-25T13:15:00Z","v":4368,"vw":15.444147},{"c":14.3,"h":15.42,"l":14.3,"n":393,"o":15.42,"t":"2026-09-25T13:30:00Z","v":44011,"vw":14.651519},{"c":14.428,"h":14.67,"l":14.31,"n":110,"o":14.67,"t":"2026-09-25T13:45:00Z","v":51784,"vw":14.526983},{"c":13.82,"h":14.41,"l":13.75,"n":318,"o":14.41,"t":"2026-09-25T14:00:00Z","v":30045,"vw":13.875139},{"c":14,"h":14.02,"l":13.75,"n":190,"o":13.86,"t":"2026-09-25T14:15:00Z","v":18811,"vw":13.916189},{"c":13.89,"h":13.935,"l":13.69,"n":84,"o":13.76,"t":"2026-09-25T14:30:00Z","v":9377,"vw":13.843839},{"c":14.14,"h":14.1663,"l":13.93,"n":27,"o":13.93,"t":"2026-09-25T14:45:00Z","v":2486,"vw":14.070551},{"c":14.4,"h":14.4,"l":14.03,"n":36,"o":14.03,"t":"2026-09-25T15:00:00Z","v":4322,"vw":14.092912},{"c":14.235,"h":14.4432,"l":14.235,"n":17,"o":14.4,"t":"2026-09-25T15:15:00Z","v":2487,"vw":14.318907},{"c":14.0794,"h":14.24,"l":13.95,"n":49,"o":14.235,"t":"2026-09-25T15:30:00Z","v":6965,"vw":14.007244},{"c":13.8492,"h":13.92,"l":13.68,"n":233,"o":13.9,"t":"2026-09-25T15:45:00Z","v":15759,"vw":13.765308},{"c":14.33,"h":14.385,"l":14,"n":35,"o":14,"t":"2026-09-25T16:00:00Z","v":6301,"vw":14.118125},{"c":14.2,"h":14.4636,"l":14.2,"n":24,"o":14.4636,"t":"2026-09-25T16:15:00Z","v":1496,"vw":14.328436},{"c":14.1,"h":14.13,"l":14.0858,"n":7,"o":14.0858,"t":"2026-09-25T16:30:00Z","v":838,"vw":14.098482},{"c":14.015,"h":14.015,"l":13.95,"n":16,"o":14,"t":"2026-09-25T16:45:00Z","v":2151,"vw":13.98755},{"c":13.94,"h":14.04,"l":13.94,"n":41,"o":14.03,"t":"2026-09-25T17:00:00Z","v":2674,"vw":13.986366},{"c":13.98,"h":14.035,"l":13.9161,"n":24,"o":14.02,"t":"2026-09-25T17:15:00Z","v":1935,"vw":13.990282},{"c":14.13,"h":14.13,"l":13.855,"n":33,"o":13.855,"t":"2026-09-25T17:30:00Z","v":2484,"vw":13.94744},{"c":14.11,"h":14.2001,"l":14.06,"n":39,"o":14.2001,"t":"2026-09-25T17:45:00Z","v":2496,"vw":14.13962},{"c":14.1,"h":14.17,"l":14.09,"n":31,"o":14.09,"t":"2026-09-25T18:00:00Z","v":5038,"vw":14.127093},{"c":14.2,"h":14.25,"l":14.2,"n":5,"o":14.22,"t":"2026-09-25T18:15:00Z","v":467,"vw":14.227143},{"c":14.165,"h":14.2,"l":14.165,"n":3,"o":14.2,"t":"2026-09-25T18:30:00Z","v":401,"vw":14.1825},{"c":14.165,"h":14.24,"l":14.165,"n":2,"o":14.24,"t":"2026-09-25T18:45:00Z","v":200,"vw":14.2025},{"c":14.31,"h":14.32,"l":14.265,"n":16,"o":14.265,"t":"2026-09-25T19:00:00Z","v":1793,"vw":14.301488},{"c":14.565,"h":14.59,"l":14.47,"n":14,"o":14.47,"t":"2026-09-25T19:15:00Z","v":36517,"vw":14.494203},{"c":14.39,"h":14.53,"l":14.38,"n":14,"o":14.53,"t":"2026-09-25T19:30:00Z","v":1844,"vw":14.423008},{"c":14.67,"h":14.67,"l":14.51,"n":50,"o":14.51,"t":"2026-09-25T19:45:00Z","v":10548,"vw":14.602402},{"c":14.4603,"h":14.47,"l":14.4603,"n":2,"o":14.47,"t":"2026-09-25T20:00:00Z","v":400,"vw":14.46515},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-25T20:15:00Z","v":607,"vw":14.46},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-25T20:45:00Z","v":150,"vw":14.6},{"c":14.46,"h":14.5,"l":14.46,"n":31,"o":14.5,"t":"2026-09-25T21:00:00Z","v":3450,"vw":14.491714},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-09-25T23:15:00Z","v":3720,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-09-25T23:45:00Z","v":100,"vw":14.68},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-09-28T09:00:00Z","v":140,"vw":14.01},{"c":13.87,"h":13.87,"l":13.87,"n":5,"o":13.87,"t":"2026-09-28T11:00:00Z","v":151,"vw":13.87},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-28T12:00:00Z","v":500,"vw":14.28},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-28T12:30:00Z","v":500,"vw":14.1},{"c":14.44,"h":14.65,"l":14.1,"n":171,"o":14.2,"t":"2026-09-28T13:30:00Z","v":30717,"vw":14.450954},{"c":14.4987,"h":14.6,"l":14.33,"n":70,"o":14.45,"t":"2026-09-28T13:45:00Z","v":5868,"vw":14.442753},{"c":14.2,"h":14.52,"l":14.2,"n":42,"o":14.41,"t":"2026-09-28T14:00:00Z","v":2483,"vw":14.324677},{"c":14.28,"h":14.3599,"l":14.18,"n":25,"o":14.22,"t":"2026-09-28T14:15:00Z","v":1844,"vw":14.250921},{"c":13.85,"h":14.14,"l":13.78,"n":45,"o":14.0858,"t":"2026-09-28T14:30:00Z","v":7124,"vw":13.903592},{"c":13.82,"h":13.845,"l":13.615,"n":35,"o":13.76,"t":"2026-09-28T14:45:00Z","v":6178,"vw":13.724027},{"c":13.8,"h":13.81,"l":13.72,"n":21,"o":13.738,"t":"2026-09-28T15:00:00Z","v":2196,"vw":13.769024},{"c":13.74,"h":13.74,"l":13.5856,"n":35,"o":13.73,"t":"2026-09-28T15:15:00Z","v":2406,"vw":13.647362},{"c":13.65,"h":13.71,"l":13.55,"n":34,"o":13.68,"t":"2026-09-28T15:30:00Z","v":6147,"vw":13.63138},{"c":13.77,"h":13.8465,"l":13.6016,"n":9,"o":13.63,"t":"2026-09-28T15:45:00Z","v":5216,"vw":13.625483},{"c":13.9014,"h":13.9014,"l":13.88,"n":14,"o":13.9,"t":"2026-09-28T16:00:00Z","v":4298,"vw":13.900102},{"c":14.285,"h":14.285,"l":13.75,"n":57,"o":13.75,"t":"2026-09-28T16:15:00Z","v":4160,"vw":13.97248},{"c":14.055,"h":14.24,"l":14.055,"n":8,"o":14.24,"t":"2026-09-28T16:30:00Z","v":3095,"vw":14.168113},{"c":13.93,"h":14.01,"l":13.93,"n":10,"o":14.01,"t":"2026-09-28T16:45:00Z","v":709,"vw":13.975},{"c":14.07,"h":14.15,"l":13.781,"n":19,"o":13.781,"t":"2026-09-28T17:00:00Z","v":1845,"vw":14.001995},{"c":14.1684,"h":14.1684,"l":14.08,"n":33,"o":14.1647,"t":"2026-09-28T17:15:00Z","v":2935,"vw":14.118358},{"c":14.18,"h":14.19,"l":14.15,"n":15,"o":14.155,"t":"2026-09-28T17:30:00Z","v":850,"vw":14.167596},{"c":14.32,"h":14.32,"l":14.17,"n":11,"o":14.17,"t":"2026-09-28T17:45:00Z","v":898,"vw":14.258333},{"c":14.17,"h":14.21,"l":14.17,"n":3,"o":14.21,"t":"2026-09-28T18:00:00Z","v":1669,"vw":14.2075},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-09-28T18:15:00Z","v":160,"vw":14.14},{"c":14.12,"h":14.16,"l":14.12,"n":4,"o":14.16,"t":"2026-09-28T18:30:00Z","v":4080,"vw":14.121716},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-28T18:45:00Z","v":100,"vw":14.16},{"c":13.9101,"h":13.9101,"l":13.9101,"n":1,"o":13.9101,"t":"2026-09-28T19:00:00Z","v":300,"vw":13.9101},{"c":13.75,"h":14.0444,"l":13.75,"n":40,"o":14.0444,"t":"2026-09-28T19:15:00Z","v":31398,"vw":13.911182},{"c":13.56,"h":13.71,"l":13.5,"n":39,"o":13.7,"t":"2026-09-28T19:30:00Z","v":4951,"vw":13.607328},{"c":13.325,"h":13.61,"l":13.3,"n":55,"o":13.565,"t":"2026-09-28T19:45:00Z","v":43989,"vw":13.386412},{"c":13.35,"h":13.59,"l":13.3,"n":12,"o":13.59,"t":"2026-09-28T20:00:00Z","v":1530,"vw":13.357227},{"c":13.4047,"h":13.4047,"l":13.4047,"n":1,"o":13.4047,"t":"2026-09-28T20:30:00Z","v":100,"vw":13.4047},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-09-28T20:45:00Z","v":175,"vw":13.4},{"c":13.4,"h":13.4245,"l":13.4,"n":3,"o":13.4245,"t":"2026-09-28T21:00:00Z","v":201,"vw":13.41225},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-28T21:15:00Z","v":100,"vw":13.36},{"c":13.3045,"h":13.3045,"l":13.3045,"n":1,"o":13.3045,"t":"2026-09-28T22:30:00Z","v":125,"vw":13.3045},{"c":13.3064,"h":13.3064,"l":13.3,"n":3,"o":13.3,"t":"2026-09-28T22:45:00Z","v":1077,"vw":13.301486},{"c":13.31,"h":13.31,"l":13.3073,"n":4,"o":13.3073,"t":"2026-09-28T23:45:00Z","v":463,"vw":13.308044},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-09-29T08:00:00Z","v":200,"vw":13.38},{"c":13.83,"h":13.83,"l":13.765,"n":6,"o":13.7967,"t":"2026-09-29T11:00:00Z","v":1011,"vw":13.811347},{"c":13.8,"h":13.8,"l":13.7997,"n":2,"o":13.7997,"t":"2026-09-29T11:30:00Z","v":2000,"vw":13.799865},{"c":13.86,"h":13.86,"l":13.82,"n":7,"o":13.82,"t":"2026-09-29T11:45:00Z","v":671,"vw":13.828438},{"c":13.82,"h":13.87,"l":13.82,"n":37,"o":13.86,"t":"2026-09-29T12:00:00Z","v":1606,"vw":13.853211},{"c":13.7505,"h":13.77,"l":13.74,"n":3,"o":13.77,"t":"2026-09-29T12:15:00Z","v":579,"vw":13.749909},{"c":13.8116,"h":13.8116,"l":13.76,"n":4,"o":13.76,"t":"2026-09-29T12:30:00Z","v":377,"vw":13.774743},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-09-29T12:45:00Z","v":100,"vw":13.74},{"c":13.8,"h":13.92,"l":13.8,"n":10,"o":13.82,"t":"2026-09-29T13:15:00Z","v":2358,"vw":13.822609},{"c":13.64,"h":13.8,"l":13.1,"n":647,"o":13.8,"t":"2026-09-29T13:30:00Z","v":265715,"vw":13.430552},{"c":13.55,"h":13.8,"l":13.5,"n":110,"o":13.5808,"t":"2026-09-29T13:45:00Z","v":50554,"vw":13.711294},{"c":13.35,"h":13.62,"l":13.3,"n":108,"o":13.62,"t":"2026-09-29T14:00:00Z","v":11940,"vw":13.389262},{"c":14.035,"h":14.11,"l":13.225,"n":70,"o":13.27,"t":"2026-09-29T14:15:00Z","v":8214,"vw":13.750793},{"c":13.99,"h":14.01,"l":13.95,"n":31,"o":13.965,"t":"2026-09-29T14:30:00Z","v":5631,"vw":13.988099},{"c":13.98,"h":13.98,"l":13.8957,"n":6,"o":13.97,"t":"2026-09-29T14:45:00Z","v":612,"vw":13.956807},{"c":13.9,"h":13.9,"l":13.82,"n":18,"o":13.885,"t":"2026-09-29T15:00:00Z","v":1704,"vw":13.869956},{"c":13.7,"h":13.78,"l":13.7,"n":3,"o":13.78,"t":"2026-09-29T15:15:00Z","v":360,"vw":13.744444},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-09-29T15:30:00Z","v":160,"vw":13.55},{"c":13.5,"h":13.5,"l":13.494,"n":4,"o":13.5,"t":"2026-09-29T15:45:00Z","v":31100,"vw":13.498669},{"c":13.485,"h":13.485,"l":13.47,"n":2,"o":13.47,"t":"2026-09-29T16:00:00Z","v":8255,"vw":13.484655},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-29T16:15:00Z","v":100,"vw":13.4},{"c":13.46,"h":13.5247,"l":13.46,"n":3,"o":13.5247,"t":"2026-09-29T16:30:00Z","v":350,"vw":13.487623},{"c":13.4,"h":13.4745,"l":13.38,"n":13,"o":13.4745,"t":"2026-09-29T16:45:00Z","v":733,"vw":13.417304},{"c":13.4,"h":13.43,"l":13.4,"n":6,"o":13.43,"t":"2026-09-29T17:00:00Z","v":765,"vw":13.411644},{"c":13.59,"h":13.61,"l":13.58,"n":24,"o":13.61,"t":"2026-09-29T17:30:00Z","v":31000,"vw":13.584879},{"c":13.6,"h":13.68,"l":13.6,"n":8,"o":13.68,"t":"2026-09-29T17:45:00Z","v":814,"vw":13.647123},{"c":13.79,"h":13.79,"l":13.7101,"n":9,"o":13.7101,"t":"2026-09-29T18:00:00Z","v":2552,"vw":13.7569},{"c":13.7,"h":13.79,"l":13.7,"n":8,"o":13.77,"t":"2026-09-29T18:15:00Z","v":931,"vw":13.76618},{"c":13.73,"h":13.73,"l":13.5201,"n":20,"o":13.62,"t":"2026-09-29T18:30:00Z","v":2558,"vw":13.648183},{"c":13.64,"h":13.68,"l":13.64,"n":7,"o":13.655,"t":"2026-09-29T18:45:00Z","v":886,"vw":13.658741},{"c":13.7043,"h":13.72,"l":13.7043,"n":4,"o":13.72,"t":"2026-09-29T19:00:00Z","v":3344,"vw":13.705809},{"c":13.45,"h":13.64,"l":13.45,"n":10,"o":13.61,"t":"2026-09-29T19:15:00Z","v":2328,"vw":13.60043},{"c":13.31,"h":13.44,"l":13.25,"n":15,"o":13.44,"t":"2026-09-29T19:30:00Z","v":1048,"vw":13.327821},{"c":13.28,"h":13.335,"l":13.2,"n":21,"o":13.26,"t":"2026-09-29T19:45:00Z","v":1682,"vw":13.291404},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-09-29T20:15:00Z","v":100,"vw":13.48},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-09-29T22:00:00Z","v":255,"vw":13.4},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-30T11:00:00Z","v":700,"vw":13.3},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-30T11:15:00Z","v":100,"vw":13.25},{"c":13.3,"h":13.3,"l":13.29,"n":8,"o":13.3,"t":"2026-09-30T12:15:00Z","v":1126,"vw":13.299},{"c":13.839,"h":13.839,"l":13.56,"n":9,"o":13.56,"t":"2026-09-30T12:30:00Z","v":1590,"vw":13.742325},{"c":13.86,"h":13.86,"l":13.75,"n":10,"o":13.75,"t":"2026-09-30T12:45:00Z","v":843,"vw":13.838041},{"c":14.1,"h":14.1,"l":13.95,"n":45,"o":13.95,"t":"2026-09-30T13:00:00Z","v":2883,"vw":14.013842},{"c":13.95,"h":14.05,"l":13.95,"n":7,"o":14.05,"t":"2026-09-30T13:15:00Z","v":877,"vw":13.993902},{"c":13.025,"h":13.95,"l":12.66,"n":272,"o":13.93,"t":"2026-09-30T13:30:00Z","v":68529,"vw":13.248712},{"c":12.83,"h":13.1,"l":12.75,"n":103,"o":12.945,"t":"2026-09-30T13:45:00Z","v":13134,"vw":12.855189},{"c":12.8,"h":13.09,"l":12.65,"n":112,"o":13.03,"t":"2026-09-30T14:00:00Z","v":14920,"vw":12.80425},{"c":12.5,"h":12.76,"l":12.5,"n":78,"o":12.76,"t":"2026-09-30T14:15:00Z","v":12298,"vw":12.643013},{"c":12.57,"h":12.65,"l":12.45,"n":58,"o":12.51,"t":"2026-09-30T14:30:00Z","v":12861,"vw":12.57411},{"c":12.6699,"h":12.6699,"l":12.49,"n":53,"o":12.49,"t":"2026-09-30T14:45:00Z","v":3703,"vw":12.622087},{"c":12.53,"h":12.74,"l":12.52,"n":40,"o":12.62,"t":"2026-09-30T15:00:00Z","v":11734,"vw":12.594939},{"c":12.47,"h":12.57,"l":12.44,"n":40,"o":12.525,"t":"2026-09-30T15:15:00Z","v":15901,"vw":12.502299},{"c":12.53,"h":12.61,"l":12.47,"n":68,"o":12.47,"t":"2026-09-30T15:30:00Z","v":12749,"vw":12.521412},{"c":12.45,"h":12.528,"l":12.45,"n":26,"o":12.48,"t":"2026-09-30T15:45:00Z","v":2054,"vw":12.485025},{"c":12.55,"h":12.59,"l":12.49,"n":33,"o":12.49,"t":"2026-09-30T16:00:00Z","v":4934,"vw":12.546158},{"c":12.5675,"h":12.5675,"l":12.45,"n":10,"o":12.51,"t":"2026-09-30T16:15:00Z","v":1150,"vw":12.521875},{"c":12.75,"h":12.75,"l":12.56,"n":35,"o":12.58,"t":"2026-09-30T16:30:00Z","v":6565,"vw":12.587405},{"c":12.65,"h":12.79,"l":12.63,"n":13,"o":12.79,"t":"2026-09-30T16:45:00Z","v":15203,"vw":12.756066},{"c":12.61,"h":12.62,"l":12.6,"n":8,"o":12.6,"t":"2026-09-30T17:00:00Z","v":1044,"vw":12.603216},{"c":12.49,"h":12.6,"l":12.48,"n":22,"o":12.57,"t":"2026-09-30T17:15:00Z","v":3297,"vw":12.566713},{"c":12.64,"h":12.64,"l":12.55,"n":10,"o":12.55,"t":"2026-09-30T17:30:00Z","v":2275,"vw":12.597185},{"c":12.6,"h":12.7,"l":12.5659,"n":18,"o":12.64,"t":"2026-09-30T17:45:00Z","v":2067,"vw":12.66559},{"c":12.67,"h":12.675,"l":12.55,"n":16,"o":12.56,"t":"2026-09-30T18:00:00Z","v":1666,"vw":12.631228},{"c":12.62,"h":12.62,"l":12.55,"n":9,"o":12.62,"t":"2026-09-30T18:15:00Z","v":725,"vw":12.594545},{"c":12.79,"h":12.79,"l":12.6,"n":3,"o":12.6,"t":"2026-09-30T18:30:00Z","v":862,"vw":12.64594},{"c":12.6301,"h":12.79,"l":12.6301,"n":16,"o":12.68,"t":"2026-09-30T18:45:00Z","v":3953,"vw":12.695107},{"c":12.63,"h":12.66,"l":12.6,"n":17,"o":12.6,"t":"2026-09-30T19:00:00Z","v":1520,"vw":12.637559},{"c":12.5,"h":12.63,"l":12.5,"n":71,"o":12.63,"t":"2026-09-30T19:15:00Z","v":8589,"vw":12.563312},{"c":12.56,"h":12.56,"l":12.48,"n":20,"o":12.49,"t":"2026-09-30T19:30:00Z","v":2210,"vw":12.520303},{"c":12.4,"h":12.64,"l":12.4,"n":58,"o":12.63,"t":"2026-09-30T19:45:00Z","v":14556,"vw":12.495233},{"c":12.63,"h":12.64,"l":12.36,"n":10,"o":12.36,"t":"2026-09-30T20:00:00Z","v":4258,"vw":12.611605},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-30T20:15:00Z","v":1000,"vw":12.57},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-09-30T20:45:00Z","v":5402,"vw":12.59},{"c":12.58,"h":12.58,"l":12.58,"n":10,"o":12.58,"t":"2026-09-30T23:00:00Z","v":350,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-09-30T23:30:00Z","v":100,"vw":12.58},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-09-30T23:45:00Z","v":206,"vw":12.51},{"c":12.51,"h":12.93,"l":12.51,"n":6,"o":12.58,"t":"2026-10-01T08:00:00Z","v":6768,"vw":12.87452},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-01T10:15:00Z","v":134,"vw":12.64},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-01T12:45:00Z","v":762,"vw":12.51},{"c":12.38,"h":12.5,"l":12.38,"n":9,"o":12.47,"t":"2026-10-01T13:15:00Z","v":884,"vw":12.434233},{"c":12.245,"h":12.48,"l":12.1658,"n":75,"o":12.29,"t":"2026-10-01T13:30:00Z","v":15946,"vw":12.247175},{"c":11.88,"h":12.19,"l":11.8139,"n":54,"o":12.1696,"t":"2026-10-01T13:45:00Z","v":8701,"vw":12.027014},{"c":11.36,"h":11.8,"l":11.3107,"n":151,"o":11.8,"t":"2026-10-01T14:00:00Z","v":64717,"vw":11.371567},{"c":11.25,"h":11.33,"l":11.07,"n":132,"o":11.33,"t":"2026-10-01T14:15:00Z","v":29435,"vw":11.185141},{"c":11.52,"h":11.59,"l":11.24,"n":86,"o":11.24,"t":"2026-10-01T14:30:00Z","v":9663,"vw":11.486147},{"c":11.47,"h":11.57,"l":11.47,"n":48,"o":11.57,"t":"2026-10-01T14:45:00Z","v":12070,"vw":11.539578},{"c":11.1101,"h":11.45,"l":11.08,"n":59,"o":11.45,"t":"2026-10-01T15:00:00Z","v":7983,"vw":11.233263},{"c":11.2899,"h":11.3501,"l":11.135,"n":39,"o":11.14,"t":"2026-10-01T15:15:00Z","v":6905,"vw":11.261949},{"c":11.27,"h":11.3,"l":11.1628,"n":34,"o":11.28,"t":"2026-10-01T15:30:00Z","v":4674,"vw":11.233249},{"c":11.19,"h":11.205,"l":11.05,"n":295,"o":11.2,"t":"2026-10-01T15:45:00Z","v":77535,"vw":11.097492},{"c":10.97,"h":11.21,"l":10.97,"n":120,"o":11.21,"t":"2026-10-01T16:00:00Z","v":12257,"vw":11.05677},{"c":10.95,"h":11.0588,"l":10.901,"n":97,"o":10.931,"t":"2026-10-01T16:15:00Z","v":11893,"vw":11.007095},{"c":11.09,"h":11.1,"l":10.9,"n":73,"o":10.9,"t":"2026-10-01T16:30:00Z","v":9571,"vw":11.016466},{"c":11.11,"h":11.17,"l":11.09,"n":55,"o":11.1,"t":"2026-10-01T16:45:00Z","v":4801,"vw":11.122754},{"c":11.195,"h":11.23,"l":11.0984,"n":35,"o":11.1499,"t":"2026-10-01T17:00:00Z","v":7443,"vw":11.186319},{"c":12.08,"h":12.11,"l":11.23,"n":80,"o":11.23,"t":"2026-10-01T17:15:00Z","v":9178,"vw":11.755807},{"c":11.9,"h":12.0709,"l":11.9,"n":50,"o":12.04,"t":"2026-10-01T17:30:00Z","v":17086,"vw":12.006947},{"c":11.875,"h":11.97,"l":11.85,"n":61,"o":11.95,"t":"2026-10-01T17:45:00Z","v":6457,"vw":11.908399},{"c":11.73,"h":11.82,"l":11.67,"n":29,"o":11.67,"t":"2026-10-01T18:00:00Z","v":1539,"vw":11.729364},{"c":11.6636,"h":11.73,"l":11.661,"n":41,"o":11.73,"t":"2026-10-01T18:15:00Z","v":10521,"vw":11.690578},{"c":11.73,"h":11.73,"l":11.63,"n":14,"o":11.64,"t":"2026-10-01T18:30:00Z","v":1181,"vw":11.679241},{"c":11.66,"h":11.695,"l":11.66,"n":5,"o":11.695,"t":"2026-10-01T18:45:00Z","v":831,"vw":11.675},{"c":11.545,"h":11.545,"l":11.545,"n":3,"o":11.545,"t":"2026-10-01T19:00:00Z","v":122,"vw":11.545},{"c":11.3895,"h":11.4394,"l":11.33,"n":58,"o":11.4135,"t":"2026-10-01T19:15:00Z","v":4038,"vw":11.400148},{"c":11.2901,"h":11.4261,"l":11.275,"n":18,"o":11.35,"t":"2026-10-01T19:30:00Z","v":2163,"vw":11.316107},{"c":11.75,"h":11.75,"l":11.36,"n":101,"o":11.36,"t":"2026-10-01T19:45:00Z","v":13370,"vw":11.582644},{"c":11.85,"h":11.85,"l":11.85,"n":5,"o":11.85,"t":"2026-10-01T20:00:00Z","v":155,"vw":11.85},{"c":11.7219,"h":11.7219,"l":11.7209,"n":3,"o":11.7209,"t":"2026-10-01T20:15:00Z","v":9114,"vw":11.72129},{"c":11.7971,"h":11.81,"l":11.72,"n":9,"o":11.7969,"t":"2026-10-01T20:30:00Z","v":5754,"vw":11.805191},{"c":11.7943,"h":11.81,"l":11.7943,"n":6,"o":11.81,"t":"2026-10-01T20:45:00Z","v":3706,"vw":11.808859},{"c":11.7257,"h":11.7257,"l":11.7257,"n":1,"o":11.7257,"t":"2026-10-01T21:45:00Z","v":138,"vw":11.7257},{"c":11.7722,"h":11.7722,"l":11.7722,"n":1,"o":11.7722,"t":"2026-10-01T22:00:00Z","v":144,"vw":11.7722},{"c":11.6653,"h":11.6653,"l":11.6653,"n":1,"o":11.6653,"t":"2026-10-01T22:30:00Z","v":940,"vw":11.6653},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-01T23:15:00Z","v":100,"vw":11.78},{"c":12.249,"h":12.4,"l":12.07,"n":41,"o":12.15,"t":"2026-10-02T08:00:00Z","v":8986,"vw":12.237047},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-02T08:45:00Z","v":250,"vw":12.25},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-02T10:15:00Z","v":116,"vw":12.14},{"c":12.1999,"h":12.2,"l":12.1999,"n":2,"o":12.2,"t":"2026-10-02T10:45:00Z","v":200,"vw":12.19995},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-02T11:00:00Z","v":145,"vw":12.2},{"c":12.2522,"h":12.28,"l":12.2522,"n":2,"o":12.28,"t":"2026-10-02T11:15:00Z","v":250,"vw":12.26332},{"c":12.25,"h":12.2983,"l":12.23,"n":11,"o":12.2983,"t":"2026-10-02T11:30:00Z","v":1350,"vw":12.241916},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-02T11:45:00Z","v":200,"vw":12.2},{"c":12.21,"h":12.21,"l":12.18,"n":7,"o":12.18,"t":"2026-10-02T12:00:00Z","v":1400,"vw":12.195926},{"c":12.579,"h":12.58,"l":12.42,"n":64,"o":12.42,"t":"2026-10-02T12:30:00Z","v":23702,"vw":12.541824},{"c":12.4,"h":12.45,"l":12.4,"n":5,"o":12.45,"t":"2026-10-02T12:45:00Z","v":3790,"vw":12.403378},{"c":12.55,"h":12.63,"l":12.48,"n":11,"o":12.52,"t":"2026-10-02T13:00:00Z","v":4207,"vw":12.58678},{"c":12.65,"h":12.65,"l":12.52,"n":52,"o":12.6188,"t":"2026-10-02T13:15:00Z","v":22314,"vw":12.614328},{"c":13.2034,"h":13.4,"l":12.41,"n":290,"o":12.41,"t":"2026-10-02T13:30:00Z","v":64188,"vw":13.04001},{"c":13.0401,"h":13.3,"l":12.9001,"n":142,"o":13.25,"t":"2026-10-02T13:45:00Z","v":26460,"vw":13.09563},{"c":13.2801,"h":13.5,"l":12.94,"n":113,"o":13,"t":"2026-10-02T14:00:00Z","v":34336,"vw":13.27454},{"c":13.0881,"h":13.115,"l":13.0006,"n":51,"o":13.08,"t":"2026-10-02T14:15:00Z","v":16941,"vw":13.023403},{"c":12.89,"h":13.08,"l":12.8201,"n":28,"o":13.08,"t":"2026-10-02T14:30:00Z","v":12494,"vw":12.896992},{"c":12.5101,"h":12.935,"l":12.47,"n":83,"o":12.935,"t":"2026-10-02T14:45:00Z","v":28019,"vw":12.622727},{"c":12.415,"h":12.57,"l":12.37,"n":81,"o":12.55,"t":"2026-10-02T15:00:00Z","v":32298,"vw":12.443882},{"c":12.225,"h":12.37,"l":12.16,"n":92,"o":12.37,"t":"2026-10-02T15:15:00Z","v":13401,"vw":12.313468},{"c":12.0247,"h":12.2,"l":12,"n":52,"o":12.2,"t":"2026-10-02T15:30:00Z","v":16645,"vw":12.125635},{"c":11.805,"h":11.95,"l":11.58,"n":74,"o":11.89,"t":"2026-10-02T15:45:00Z","v":16202,"vw":11.869921},{"c":11.86,"h":11.91,"l":11.84,"n":58,"o":11.845,"t":"2026-10-02T16:00:00Z","v":4747,"vw":11.868118},{"c":11.7,"h":11.8099,"l":11.7,"n":51,"o":11.78,"t":"2026-10-02T16:15:00Z","v":6985,"vw":11.723545},{"c":11.62,"h":11.73,"l":11.61,"n":25,"o":11.73,"t":"2026-10-02T16:30:00Z","v":37995,"vw":11.683737},{"c":11.52,"h":11.69,"l":11.49,"n":42,"o":11.69,"t":"2026-10-02T16:45:00Z","v":16960,"vw":11.607124},{"c":11.55,"h":11.67,"l":11.48,"n":38,"o":11.53,"t":"2026-10-02T17:00:00Z","v":3459,"vw":11.545711},{"c":11.6596,"h":11.6596,"l":11.46,"n":56,"o":11.515,"t":"2026-10-02T17:15:00Z","v":8168,"vw":11.51413},{"c":11.635,"h":11.635,"l":11.55,"n":8,"o":11.5785,"t":"2026-10-02T17:30:00Z","v":5180,"vw":11.623326},{"c":11.735,"h":11.735,"l":11.665,"n":8,"o":11.67,"t":"2026-10-02T17:45:00Z","v":6623,"vw":11.667374},{"c":11.8762,"h":11.8762,"l":11.7472,"n":29,"o":11.76,"t":"2026-10-02T18:00:00Z","v":2222,"vw":11.782755},{"c":11.78,"h":11.9,"l":11.7317,"n":15,"o":11.9,"t":"2026-10-02T18:15:00Z","v":3131,"vw":11.788847},{"c":11.64,"h":11.75,"l":11.6148,"n":58,"o":11.75,"t":"2026-10-02T18:30:00Z","v":4476,"vw":11.685777},{"c":11.6132,"h":11.63,"l":11.53,"n":44,"o":11.62,"t":"2026-10-02T18:45:00Z","v":18192,"vw":11.559937},{"c":11.71,"h":11.71,"l":11.7,"n":7,"o":11.71,"t":"2026-10-02T19:00:00Z","v":926,"vw":11.704832},{"c":11.83,"h":11.84,"l":11.69,"n":10,"o":11.69,"t":"2026-10-02T19:15:00Z","v":1324,"vw":11.773333},{"c":11.91,"h":12.07,"l":11.88,"n":23,"o":11.88,"t":"2026-10-02T19:30:00Z","v":1504,"vw":11.980996},{"c":12.03,"h":12.03,"l":11.92,"n":37,"o":12.02,"t":"2026-10-02T19:45:00Z","v":2730,"vw":11.999711},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-02T20:00:00Z","v":444,"vw":12.15},{"c":12.0968,"h":12.0968,"l":12.09,"n":6,"o":12.09,"t":"2026-10-02T20:45:00Z","v":617,"vw":12.091289},{"c":11.9515,"h":11.9515,"l":11.9515,"n":1,"o":11.9515,"t":"2026-10-02T22:00:00Z","v":474,"vw":11.9515},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-02T22:15:00Z","v":150,"vw":11.98},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-02T23:30:00Z","v":140,"vw":12.11},{"c":12.3,"h":12.3,"l":12.25,"n":6,"o":12.25,"t":"2026-10-05T08:45:00Z","v":1500,"vw":12.267806},{"c":12.3,"h":12.3,"l":12.3,"n":8,"o":12.3,"t":"2026-10-05T09:30:00Z","v":405,"vw":12.3},{"c":12.4013,"h":12.4013,"l":12.4013,"n":2,"o":12.4013,"t":"2026-10-05T11:30:00Z","v":175,"vw":12.4013},{"c":12.224,"h":12.224,"l":12.2,"n":6,"o":12.2,"t":"2026-10-05T12:15:00Z","v":500,"vw":12.212},{"c":12.2,"h":12.22,"l":12.2,"n":2,"o":12.22,"t":"2026-10-05T12:30:00Z","v":320,"vw":12.21375},{"c":12.3464,"h":12.3464,"l":12.23,"n":5,"o":12.23,"t":"2026-10-05T12:45:00Z","v":400,"vw":12.303671},{"c":12.27,"h":12.35,"l":12.27,"n":2,"o":12.35,"t":"2026-10-05T13:00:00Z","v":210,"vw":12.311905},{"c":12.3296,"h":12.3296,"l":12.32,"n":5,"o":12.32,"t":"2026-10-05T13:15:00Z","v":1250,"vw":12.328033},{"c":11.2584,"h":12.31,"l":11.1014,"n":267,"o":12.31,"t":"2026-10-05T13:30:00Z","v":34374,"vw":11.491556},{"c":10.99,"h":11.2568,"l":10.91,"n":354,"o":11.195,"t":"2026-10-05T13:45:00Z","v":63332,"vw":11.095665},{"c":11.435,"h":11.495,"l":10.96,"n":260,"o":10.99,"t":"2026-10-05T14:00:00Z","v":48541,"vw":11.150179},{"c":11.265,"h":11.44,"l":11.14,"n":67,"o":11.44,"t":"2026-10-05T14:15:00Z","v":5791,"vw":11.303731},{"c":11.411,"h":11.47,"l":11.17,"n":43,"o":11.25,"t":"2026-10-05T14:30:00Z","v":8605,"vw":11.242024},{"c":11.27,"h":11.36,"l":11.27,"n":12,"o":11.36,"t":"2026-10-05T14:45:00Z","v":1812,"vw":11.316854},{"c":11.1816,"h":11.4998,"l":11.1801,"n":68,"o":11.4,"t":"2026-10-05T15:00:00Z","v":36930,"vw":11.194694},{"c":11.1,"h":11.155,"l":11.095,"n":145,"o":11.155,"t":"2026-10-05T15:15:00Z","v":50479,"vw":11.114164},{"c":11.11,"h":11.18,"l":11.0301,"n":96,"o":11.06,"t":"2026-10-05T15:30:00Z","v":48249,"vw":11.044115},{"c":11.1001,"h":11.16,"l":11.1001,"n":15,"o":11.128,"t":"2026-10-05T15:45:00Z","v":6056,"vw":11.135556},{"c":11.16,"h":11.2,"l":11.135,"n":57,"o":11.2,"t":"2026-10-05T16:00:00Z","v":4371,"vw":11.156907},{"c":11.07,"h":11.15,"l":11.07,"n":57,"o":11.14,"t":"2026-10-05T16:15:00Z","v":6695,"vw":11.107641},{"c":11.065,"h":11.085,"l":11.03,"n":27,"o":11.085,"t":"2026-10-05T16:30:00Z","v":2503,"vw":11.044288},{"c":11.24,"h":11.24,"l":11.11,"n":12,"o":11.11,"t":"2026-10-05T16:45:00Z","v":807,"vw":11.150996},{"c":11.055,"h":11.08,"l":11.01,"n":27,"o":11.07,"t":"2026-10-05T17:00:00Z","v":6132,"vw":11.056697},{"c":11.0101,"h":11.1,"l":11.0101,"n":26,"o":11.07,"t":"2026-10-05T17:15:00Z","v":3576,"vw":11.06325},{"c":11.15,"h":11.18,"l":11.1,"n":26,"o":11.1,"t":"2026-10-05T17:30:00Z","v":4854,"vw":11.152715},{"c":11.23,"h":11.23,"l":11.2,"n":17,"o":11.2,"t":"2026-10-05T17:45:00Z","v":3440,"vw":11.225493},{"c":11.19,"h":11.25,"l":11.16,"n":26,"o":11.215,"t":"2026-10-05T18:00:00Z","v":3512,"vw":11.197297},{"c":11.17,"h":11.21,"l":11.16,"n":5,"o":11.21,"t":"2026-10-05T18:15:00Z","v":1849,"vw":11.176879},{"c":11.19,"h":11.19,"l":11.175,"n":3,"o":11.175,"t":"2026-10-05T18:30:00Z","v":206,"vw":11.1825},{"c":11.3601,"h":11.3601,"l":11.21,"n":13,"o":11.21,"t":"2026-10-05T18:45:00Z","v":7349,"vw":11.298601},{"c":11.4,"h":11.4,"l":11.29,"n":39,"o":11.3501,"t":"2026-10-05T19:00:00Z","v":9638,"vw":11.347453},{"c":11.45,"h":11.66,"l":11.45,"n":45,"o":11.4861,"t":"2026-10-05T19:15:00Z","v":8272,"vw":11.527679},{"c":11.53,"h":11.53,"l":11.355,"n":36,"o":11.355,"t":"2026-10-05T19:30:00Z","v":5516,"vw":11.420097},{"c":11.6,"h":11.63,"l":11.465,"n":85,"o":11.52,"t":"2026-10-05T19:45:00Z","v":14614,"vw":11.5289},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-05T20:00:00Z","v":1060,"vw":11.6},{"c":11.5001,"h":11.5001,"l":11.5001,"n":1,"o":11.5001,"t":"2026-10-05T20:45:00Z","v":525,"vw":11.5001},{"c":11.511,"h":11.511,"l":11.511,"n":1,"o":11.511,"t":"2026-10-05T21:00:00Z","v":330,"vw":11.511},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-05T22:30:00Z","v":300,"vw":11.57},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-05T23:45:00Z","v":100,"vw":11.58},{"c":11.6696,"h":11.6696,"l":11.6696,"n":1,"o":11.6696,"t":"2026-10-06T08:30:00Z","v":1000,"vw":11.6696},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-06T08:45:00Z","v":100,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-06T09:00:00Z","v":350,"vw":11.66},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-06T09:15:00Z","v":100,"vw":11.69},{"c":11.6794,"h":11.6794,"l":11.6794,"n":2,"o":11.6794,"t":"2026-10-06T09:30:00Z","v":1100,"vw":11.6794},{"c":11.6684,"h":11.6773,"l":11.6684,"n":3,"o":11.6773,"t":"2026-10-06T10:00:00Z","v":778,"vw":11.675925},{"c":11.6594,"h":11.6594,"l":11.6,"n":5,"o":11.6,"t":"2026-10-06T10:15:00Z","v":816,"vw":11.621533},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-06T10:45:00Z","v":400,"vw":11.65},{"c":11.739,"h":11.7621,"l":11.739,"n":2,"o":11.7621,"t":"2026-10-06T11:00:00Z","v":2000,"vw":11.75055},{"c":11.77,"h":11.7706,"l":11.76,"n":4,"o":11.76,"t":"2026-10-06T11:15:00Z","v":600,"vw":11.764338},{"c":11.77,"h":11.77,"l":11.77,"n":1,"o":11.77,"t":"2026-10-06T11:45:00Z","v":1000,"vw":11.77},{"c":11.77,"h":11.8,"l":11.77,"n":2,"o":11.8,"t":"2026-10-06T12:00:00Z","v":1600,"vw":11.77375},{"c":11.77,"h":11.77,"l":11.77,"n":5,"o":11.77,"t":"2026-10-06T12:15:00Z","v":1266,"vw":11.77},{"c":11.8,"h":11.8,"l":11.79,"n":2,"o":11.79,"t":"2026-10-06T12:30:00Z","v":474,"vw":11.794219},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-06T12:45:00Z","v":500,"vw":11.8},{"c":11.81,"h":11.88,"l":11.8,"n":11,"o":11.88,"t":"2026-10-06T13:00:00Z","v":937,"vw":11.827299},{"c":11.7,"h":11.78,"l":11.54,"n":18,"o":11.78,"t":"2026-10-06T13:15:00Z","v":3301,"vw":11.622521},{"c":11.61,"h":11.9,"l":11.47,"n":119,"o":11.7,"t":"2026-10-06T13:30:00Z","v":27326,"vw":11.687599},{"c":11.75,"h":11.8,"l":11.5,"n":77,"o":11.5,"t":"2026-10-06T13:45:00Z","v":16994,"vw":11.694829},{"c":11.6873,"h":11.8,"l":11.64,"n":58,"o":11.8,"t":"2026-10-06T14:00:00Z","v":32987,"vw":11.764163},{"c":11.53,"h":11.79,"l":11.53,"n":141,"o":11.74,"t":"2026-10-06T14:15:00Z","v":42999,"vw":11.728091},{"c":11.33,"h":11.53,"l":11.33,"n":84,"o":11.515,"t":"2026-10-06T14:30:00Z","v":17069,"vw":11.415994},{"c":11.48,"h":11.48,"l":11.165,"n":71,"o":11.3301,"t":"2026-10-06T14:45:00Z","v":11674,"vw":11.308731},{"c":11.71,"h":11.7187,"l":11.55,"n":64,"o":11.55,"t":"2026-10-06T15:00:00Z","v":21470,"vw":11.665234},{"c":11.65,"h":11.68,"l":11.57,"n":25,"o":11.64,"t":"2026-10-06T15:15:00Z","v":13465,"vw":11.627528},{"c":11.55,"h":11.58,"l":11.5412,"n":8,"o":11.58,"t":"2026-10-06T15:30:00Z","v":3428,"vw":11.553012},{"c":11.46,"h":11.59,"l":11.46,"n":8,"o":11.59,"t":"2026-10-06T15:45:00Z","v":11169,"vw":11.485335},{"c":11.44,"h":11.46,"l":11.44,"n":2,"o":11.46,"t":"2026-10-06T16:00:00Z","v":686,"vw":11.454577},{"c":11.3091,"h":11.3497,"l":11.3091,"n":123,"o":11.325,"t":"2026-10-06T16:15:00Z","v":32530,"vw":11.343069},{"c":11.36,"h":11.36,"l":11.315,"n":40,"o":11.315,"t":"2026-10-06T16:30:00Z","v":7299,"vw":11.336322},{"c":11.33,"h":11.39,"l":11.33,"n":11,"o":11.39,"t":"2026-10-06T16:45:00Z","v":2820,"vw":11.347851},{"c":11.25,"h":11.3088,"l":11.23,"n":47,"o":11.2502,"t":"2026-10-06T17:00:00Z","v":37855,"vw":11.250637},{"c":11.44,"h":11.44,"l":11.215,"n":43,"o":11.28,"t":"2026-10-06T17:15:00Z","v":16358,"vw":11.270505},{"c":11.45,"h":11.47,"l":11.45,"n":3,"o":11.47,"t":"2026-10-06T17:30:00Z","v":746,"vw":11.463405},{"c":11.43,"h":11.525,"l":11.42,"n":57,"o":11.525,"t":"2026-10-06T17:45:00Z","v":8950,"vw":11.464489},{"c":11.37,"h":11.4,"l":11.37,"n":5,"o":11.4,"t":"2026-10-06T18:00:00Z","v":935,"vw":11.389099},{"c":11.27,"h":11.27,"l":11.25,"n":7,"o":11.27,"t":"2026-10-06T18:15:00Z","v":1569,"vw":11.267266},{"c":11.27,"h":11.28,"l":11.19,"n":67,"o":11.275,"t":"2026-10-06T18:30:00Z","v":5939,"vw":11.256575},{"c":11.23,"h":11.2767,"l":11.2,"n":42,"o":11.27,"t":"2026-10-06T18:45:00Z","v":3232,"vw":11.251381},{"c":11.08,"h":11.18,"l":11.08,"n":46,"o":11.18,"t":"2026-10-06T19:00:00Z","v":16880,"vw":11.116331},{"c":11.0761,"h":11.1,"l":11.03,"n":58,"o":11.08,"t":"2026-10-06T19:15:00Z","v":7927,"vw":11.070183},{"c":11.18,"h":11.18,"l":11.101,"n":8,"o":11.13,"t":"2026-10-06T19:30:00Z","v":1709,"vw":11.130335},{"c":11.27,"h":11.27,"l":11.1,"n":41,"o":11.17,"t":"2026-10-06T19:45:00Z","v":5990,"vw":11.17136},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-06T21:00:00Z","v":150,"vw":11.3},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-06T21:30:00Z","v":255,"vw":11.31},{"c":11.4174,"h":11.4174,"l":11.4174,"n":1,"o":11.4174,"t":"2026-10-06T23:15:00Z","v":100,"vw":11.4174},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-06T23:30:00Z","v":100,"vw":11.3},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-07T08:00:00Z","v":438,"vw":11.07},{"c":10.74,"h":10.74,"l":10.74,"n":2,"o":10.74,"t":"2026-10-07T09:15:00Z","v":148,"vw":10.74},{"c":10.7586,"h":10.7586,"l":10.6718,"n":5,"o":10.6718,"t":"2026-10-07T11:00:00Z","v":376,"vw":10.696251},{"c":10.62,"h":10.62,"l":10.57,"n":3,"o":10.57,"t":"2026-10-07T11:45:00Z","v":525,"vw":10.587224},{"c":10.706,"h":10.72,"l":10.706,"n":16,"o":10.71,"t":"2026-10-07T12:30:00Z","v":3000,"vw":10.709333},{"c":10.72,"h":10.73,"l":10.72,"n":4,"o":10.7296,"t":"2026-10-07T12:45:00Z","v":685,"vw":10.727424},{"c":10.69,"h":10.73,"l":10.69,"n":4,"o":10.73,"t":"2026-10-07T13:00:00Z","v":2305,"vw":10.712364},{"c":10.57,"h":10.69,"l":10.56,"n":11,"o":10.69,"t":"2026-10-07T13:15:00Z","v":2202,"vw":10.636766},{"c":10.18,"h":10.8398,"l":9.91,"n":382,"o":10.59,"t":"2026-10-07T13:30:00Z","v":108044,"vw":10.390348},{"c":10.33,"h":10.41,"l":10.17,"n":62,"o":10.32,"t":"2026-10-07T13:45:00Z","v":10217,"vw":10.300585},{"c":10.35,"h":10.368,"l":10.27,"n":79,"o":10.34,"t":"2026-10-07T14:00:00Z","v":6490,"vw":10.302735},{"c":10.1,"h":10.28,"l":10.08,"n":103,"o":10.27,"t":"2026-10-07T14:15:00Z","v":14368,"vw":10.195869},{"c":10.085,"h":10.16,"l":10.08,"n":52,"o":10.08,"t":"2026-10-07T14:30:00Z","v":13473,"vw":10.125447},{"c":10.01,"h":10.1,"l":9.95,"n":89,"o":10.08,"t":"2026-10-07T14:45:00Z","v":12544,"vw":10.018323},{"c":9.9,"h":10,"l":9.75,"n":237,"o":10,"t":"2026-10-07T15:00:00Z","v":65117,"vw":9.883554},{"c":9.78,"h":9.9694,"l":9.71,"n":137,"o":9.91,"t":"2026-10-07T15:15:00Z","v":12889,"vw":9.828035},{"c":9.84,"h":9.8999,"l":9.735,"n":58,"o":9.75,"t":"2026-10-07T15:30:00Z","v":7901,"vw":9.814958},{"c":9.82,"h":9.86,"l":9.8,"n":69,"o":9.85,"t":"2026-10-07T15:45:00Z","v":14579,"vw":9.82013},{"c":9.82,"h":9.89,"l":9.82,"n":77,"o":9.83,"t":"2026-10-07T16:00:00Z","v":15653,"vw":9.865078},{"c":9.79,"h":9.84,"l":9.68,"n":137,"o":9.84,"t":"2026-10-07T16:15:00Z","v":16573,"vw":9.731925},{"c":9.77,"h":9.82,"l":9.75,"n":17,"o":9.75,"t":"2026-10-07T16:30:00Z","v":1784,"vw":9.7829},{"c":9.65,"h":9.77,"l":9.65,"n":53,"o":9.77,"t":"2026-10-07T16:45:00Z","v":7406,"vw":9.696465},{"c":9.8,"h":9.83,"l":9.67,"n":98,"o":9.68,"t":"2026-10-07T17:00:00Z","v":12093,"vw":9.719249},{"c":9.8488,"h":9.86,"l":9.75,"n":168,"o":9.8,"t":"2026-10-07T17:15:00Z","v":58588,"vw":9.788984},{"c":9.79,"h":9.8,"l":9.77,"n":44,"o":9.79,"t":"2026-10-07T17:30:00Z","v":5744,"vw":9.789172},{"c":9.8,"h":9.8287,"l":9.79,"n":14,"o":9.8,"t":"2026-10-07T17:45:00Z","v":1794,"vw":9.797625},{"c":9.9,"h":9.939,"l":9.78,"n":15,"o":9.78,"t":"2026-10-07T18:00:00Z","v":2190,"vw":9.877338},{"c":9.83,"h":9.87,"l":9.79,"n":9,"o":9.79,"t":"2026-10-07T18:15:00Z","v":1490,"vw":9.860762},{"c":9.84,"h":9.84,"l":9.75,"n":80,"o":9.795,"t":"2026-10-07T18:30:00Z","v":23195,"vw":9.775486},{"c":9.84,"h":9.86,"l":9.83,"n":14,"o":9.859,"t":"2026-10-07T18:45:00Z","v":3117,"vw":9.835907},{"c":9.8,"h":9.82,"l":9.77,"n":15,"o":9.82,"t":"2026-10-07T19:00:00Z","v":781,"vw":9.785},{"c":9.79,"h":9.84,"l":9.78,"n":32,"o":9.7801,"t":"2026-10-07T19:15:00Z","v":1755,"vw":9.794264},{"c":9.93,"h":9.93,"l":9.8,"n":26,"o":9.8,"t":"2026-10-07T19:30:00Z","v":2498,"vw":9.853997},{"c":9.8459,"h":9.96,"l":9.8101,"n":158,"o":9.95,"t":"2026-10-07T19:45:00Z","v":23013,"vw":9.855751},{"c":9.8873,"h":9.9,"l":9.83,"n":14,"o":9.83,"t":"2026-10-07T20:00:00Z","v":2886,"vw":9.874868},{"c":9.89,"h":9.9,"l":9.88,"n":18,"o":9.88,"t":"2026-10-07T20:15:00Z","v":3910,"vw":9.889317},{"c":9.8577,"h":9.9,"l":9.8577,"n":14,"o":9.89,"t":"2026-10-07T20:30:00Z","v":3280,"vw":9.892581},{"c":9.88,"h":9.9298,"l":9.86,"n":9,"o":9.86,"t":"2026-10-07T20:45:00Z","v":1332,"vw":9.886858},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-07T21:00:00Z","v":500,"vw":9.92},{"c":9.95,"h":9.95,"l":9.94,"n":4,"o":9.94,"t":"2026-10-07T21:15:00Z","v":500,"vw":9.947487},{"c":9.89,"h":9.89,"l":9.89,"n":11,"o":9.89,"t":"2026-10-07T21:45:00Z","v":2409,"vw":9.89},{"c":9.92,"h":9.9295,"l":9.91,"n":8,"o":9.92,"t":"2026-10-07T23:45:00Z","v":8871,"vw":9.923796},{"c":9.85,"h":9.85,"l":9.74,"n":34,"o":9.8,"t":"2026-10-08T08:00:00Z","v":2269,"vw":9.794264},{"c":9.8,"h":9.8,"l":9.61,"n":4,"o":9.61,"t":"2026-10-08T09:15:00Z","v":600,"vw":9.690734},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-08T09:45:00Z","v":272,"vw":9.65},{"c":9.44,"h":9.5,"l":9.44,"n":17,"o":9.5,"t":"2026-10-08T10:30:00Z","v":1004,"vw":9.465393},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-08T10:45:00Z","v":527,"vw":9.46},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-08T11:00:00Z","v":66577,"vw":9.59},{"c":9.4074,"h":9.4074,"l":9.4062,"n":2,"o":9.4062,"t":"2026-10-08T11:15:00Z","v":212,"vw":9.406766},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-08T11:30:00Z","v":550,"vw":9.46},{"c":9.4272,"h":9.4272,"l":9.4272,"n":1,"o":9.4272,"t":"2026-10-08T12:15:00Z","v":200,"vw":9.4272},{"c":9.45,"h":9.5694,"l":9.45,"n":7,"o":9.5694,"t":"2026-10-08T12:30:00Z","v":6685,"vw":9.567281},{"c":9.45,"h":9.5699,"l":9.45,"n":4,"o":9.5699,"t":"2026-10-08T12:45:00Z","v":712,"vw":9.552771},{"c":9.41,"h":9.5,"l":9.41,"n":12,"o":9.5,"t":"2026-10-08T13:00:00Z","v":3996,"vw":9.419016},{"c":9.41,"h":9.41,"l":9.41,"n":73,"o":9.41,"t":"2026-10-08T13:15:00Z","v":14541,"vw":9.41},{"c":9.01,"h":9.5,"l":8.9,"n":740,"o":9.41,"t":"2026-10-08T13:30:00Z","v":79406,"vw":9.179648},{"c":8.72,"h":8.99,"l":8.669,"n":343,"o":8.97,"t":"2026-10-08T13:45:00Z","v":58856,"vw":8.790718},{"c":8.66,"h":8.872,"l":8.62,"n":189,"o":8.705,"t":"2026-10-08T14:00:00Z","v":27724,"vw":8.706627},{"c":8.83,"h":8.87,"l":8.665,"n":292,"o":8.69,"t":"2026-10-08T14:15:00Z","v":111842,"vw":8.799196},{"c":8.57,"h":8.79,"l":8.57,"n":319,"o":8.7701,"t":"2026-10-08T14:30:00Z","v":78856,"vw":8.6346},{"c":8.76,"h":8.76,"l":8.582,"n":189,"o":8.6,"t":"2026-10-08T14:45:00Z","v":50598,"vw":8.611555},{"c":8.49,"h":8.7,"l":8.4101,"n":149,"o":8.6993,"t":"2026-10-08T15:00:00Z","v":62566,"vw":8.479523},{"c":8.37,"h":8.46,"l":8.37,"n":72,"o":8.425,"t":"2026-10-08T15:15:00Z","v":25939,"vw":8.40966},{"c":8.41,"h":8.5,"l":8.39,"n":45,"o":8.5,"t":"2026-10-08T15:30:00Z","v":8374,"vw":8.423752},{"c":8.39,"h":8.54,"l":8.39,"n":24,"o":8.46,"t":"2026-10-08T15:45:00Z","v":3615,"vw":8.465739},{"c":8.4094,"h":8.45,"l":8.37,"n":54,"o":8.41,"t":"2026-10-08T16:00:00Z","v":9602,"vw":8.407647},{"c":8.36,"h":8.5,"l":8.36,"n":93,"o":8.37,"t":"2026-10-08T16:15:00Z","v":21590,"vw":8.40837},{"c":8.25,"h":8.3799,"l":8.25,"n":79,"o":8.36,"t":"2026-10-08T16:30:00Z","v":12992,"vw":8.315926},{"c":8.02,"h":8.25,"l":7.91,"n":139,"o":8.25,"t":"2026-10-08T16:45:00Z","v":27020,"vw":8.021681},{"c":8.06,"h":8.06,"l":7.89,"n":202,"o":8,"t":"2026-10-08T17:00:00Z","v":44250,"vw":7.936947},{"c":8.02,"h":8.02,"l":7.9,"n":93,"o":8,"t":"2026-10-08T17:15:00Z","v":11334,"vw":7.952306},{"c":7.92,"h":8.04,"l":7.89,"n":40,"o":8.01,"t":"2026-10-08T17:30:00Z","v":4943,"vw":7.935606},{"c":7.991,"h":8,"l":7.92,"n":19,"o":8,"t":"2026-10-08T17:45:00Z","v":1972,"vw":7.971178},{"c":7.97,"h":8.04,"l":7.97,"n":24,"o":8.015,"t":"2026-10-08T18:00:00Z","v":1686,"vw":8.003367},{"c":8.18,"h":8.22,"l":8.0101,"n":71,"o":8.0294,"t":"2026-10-08T18:15:00Z","v":12432,"vw":8.127204},{"c":8.14,"h":8.15,"l":8.09,"n":24,"o":8.15,"t":"2026-10-08T18:30:00Z","v":22501,"vw":8.145874},{"c":8.15,"h":8.15,"l":8.0601,"n":13,"o":8.13,"t":"2026-10-08T18:45:00Z","v":1584,"vw":8.100826},{"c":8.1,"h":8.16,"l":8.09,"n":67,"o":8.13,"t":"2026-10-08T19:00:00Z","v":19203,"vw":8.117832},{"c":8.3476,"h":8.41,"l":8.115,"n":49,"o":8.115,"t":"2026-10-08T19:15:00Z","v":15371,"vw":8.283706},{"c":8.375,"h":8.4,"l":8.22,"n":87,"o":8.34,"t":"2026-10-08T19:30:00Z","v":10634,"vw":8.336372},{"c":8.34,"h":8.48,"l":8.3,"n":467,"o":8.375,"t":"2026-10-08T19:45:00Z","v":82221,"vw":8.378994},{"c":8.29,"h":8.45,"l":8.29,"n":8,"o":8.45,"t":"2026-10-08T20:00:00Z","v":5432,"vw":8.439193},{"c":8.49,"h":8.49,"l":8.38,"n":5,"o":8.38,"t":"2026-10-08T20:30:00Z","v":500,"vw":8.43206},{"c":8.4209,"h":8.4209,"l":8.4209,"n":1,"o":8.4209,"t":"2026-10-08T21:45:00Z","v":130,"vw":8.4209},{"c":8.4,"h":8.5,"l":8.4,"n":2,"o":8.5,"t":"2026-10-08T22:00:00Z","v":3480,"vw":8.428736},{"c":8.42,"h":8.47,"l":8.42,"n":2,"o":8.47,"t":"2026-10-08T22:30:00Z","v":1120,"vw":8.464643},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-08T22:45:00Z","v":230,"vw":8.4},{"c":8.4491,"h":8.4491,"l":8.4491,"n":1,"o":8.4491,"t":"2026-10-08T23:00:00Z","v":100,"vw":8.4491},{"c":8.4457,"h":8.4457,"l":8.442,"n":2,"o":8.442,"t":"2026-10-08T23:15:00Z","v":303,"vw":8.444174},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-08T23:30:00Z","v":100,"vw":8.38},{"c":8.38,"h":8.4,"l":8.38,"n":3,"o":8.38,"t":"2026-10-08T23:45:00Z","v":695,"vw":8.38518},{"c":8.63,"h":8.63,"l":8.57,"n":14,"o":8.57,"t":"2026-10-09T08:00:00Z","v":3335,"vw":8.583545},{"c":8.77,"h":8.77,"l":8.74,"n":13,"o":8.74,"t":"2026-10-09T09:15:00Z","v":1100,"vw":8.743555},{"c":8.66,"h":8.7,"l":8.66,"n":4,"o":8.7,"t":"2026-10-09T10:00:00Z","v":760,"vw":8.670914},{"c":8.7743,"h":8.7743,"l":8.7743,"n":2,"o":8.7743,"t":"2026-10-09T10:45:00Z","v":130,"vw":8.7743},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-09T11:00:00Z","v":1100,"vw":8.65},{"c":8.69,"h":8.69,"l":8.69,"n":9,"o":8.69,"t":"2026-10-09T11:45:00Z","v":350,"vw":8.69},{"c":8.7265,"h":8.75,"l":8.65,"n":5,"o":8.7486,"t":"2026-10-09T12:00:00Z","v":3333,"vw":8.728511},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-09T12:30:00Z","v":520,"vw":8.75},{"c":8.41,"h":8.62,"l":8.41,"n":29,"o":8.62,"t":"2026-10-09T12:45:00Z","v":2964,"vw":8.549898},{"c":8.66,"h":8.66,"l":8.6,"n":4,"o":8.6,"t":"2026-10-09T13:00:00Z","v":218,"vw":8.628169},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T13:15:00Z","v":155,"vw":8.6},{"c":7.9582,"h":8.435,"l":7.775,"n":203,"o":8.3,"t":"2026-10-09T13:30:00Z","v":28531,"vw":8.042789},{"c":8.13,"h":8.13,"l":7.875,"n":123,"o":7.94,"t":"2026-10-09T13:45:00Z","v":16991,"vw":7.983626},{"c":8.2,"h":8.2,"l":8.12,"n":22,"o":8.1293,"t":"2026-10-09T14:00:00Z","v":1812,"vw":8.175779},{"c":8.2399,"h":8.2399,"l":8.19,"n":17,"o":8.2,"t":"2026-10-09T14:15:00Z","v":3184,"vw":8.222813},{"c":8.1101,"h":8.25,"l":8.1039,"n":21,"o":8.23,"t":"2026-10-09T14:30:00Z","v":2700,"vw":8.135523},{"c":8.2201,"h":8.27,"l":8.16,"n":23,"o":8.19,"t":"2026-10-09T14:45:00Z","v":3772,"vw":8.216486},{"c":8.18,"h":8.22,"l":8.18,"n":13,"o":8.22,"t":"2026-10-09T15:00:00Z","v":3394,"vw":8.216292},{"c":8.09,"h":8.22,"l":8.09,"n":86,"o":8.16,"t":"2026-10-09T15:15:00Z","v":11768,"vw":8.160033},{"c":8.1,"h":8.2085,"l":8.1,"n":21,"o":8.16,"t":"2026-10-09T15:30:00Z","v":2631,"vw":8.163109},{"c":8.07,"h":8.14,"l":8.0651,"n":10,"o":8.14,"t":"2026-10-09T15:45:00Z","v":1043,"vw":8.099946},{"c":8.115,"h":8.15,"l":8.08,"n":21,"o":8.08,"t":"2026-10-09T16:00:00Z","v":7588,"vw":8.132335},{"c":8.065,"h":8.1,"l":8.065,"n":2,"o":8.1,"t":"2026-10-09T16:15:00Z","v":4400,"vw":8.096818},{"c":8.0978,"h":8.0978,"l":8.09,"n":6,"o":8.09,"t":"2026-10-09T16:30:00Z","v":1761,"vw":8.094588},{"c":8.09,"h":8.09,"l":8.075,"n":6,"o":8.08,"t":"2026-10-09T16:45:00Z","v":3013,"vw":8.08625},{"c":8.06,"h":8.1,"l":8.06,"n":46,"o":8.1,"t":"2026-10-09T17:00:00Z","v":18384,"vw":8.062813},{"c":7.99,"h":8.04,"l":7.975,"n":7,"o":8.04,"t":"2026-10-09T17:15:00Z","v":1754,"vw":7.984185},{"c":8.0276,"h":8.04,"l":7.985,"n":22,"o":7.985,"t":"2026-10-09T17:30:00Z","v":3730,"vw":8.022242},{"c":8.105,"h":8.105,"l":8,"n":53,"o":8.04,"t":"2026-10-09T17:45:00Z","v":3470,"vw":8.05012},{"c":8.035,"h":8.09,"l":8.02,"n":34,"o":8.08,"t":"2026-10-09T18:00:00Z","v":2529,"vw":8.061803},{"c":7.95,"h":8,"l":7.93,"n":66,"o":8,"t":"2026-10-09T18:15:00Z","v":11018,"vw":7.967806},{"c":7.92,"h":8,"l":7.92,"n":54,"o":7.97,"t":"2026-10-09T18:30:00Z","v":13442,"vw":7.977239},{"c":8.0498,"h":8.0681,"l":7.92,"n":10,"o":7.92,"t":"2026-10-09T18:45:00Z","v":1057,"vw":8.036079},{"c":8.0184,"h":8.0184,"l":7.99,"n":9,"o":7.99,"t":"2026-10-09T19:15:00Z","v":1004,"vw":8.007339},{"c":8.0699,"h":8.0699,"l":7.94,"n":67,"o":8,"t":"2026-10-09T19:30:00Z","v":5901,"vw":7.977566},{"c":8.075,"h":8.1,"l":8.04,"n":59,"o":8.04,"t":"2026-10-09T19:45:00Z","v":5184,"vw":8.08031},{"c":8.1,"h":8.11,"l":8.1,"n":3,"o":8.11,"t":"2026-10-09T20:00:00Z","v":500,"vw":8.105717},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-09T20:45:00Z","v":300,"vw":8.2},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-09T22:30:00Z","v":100,"vw":8.1},{"c":8.1487,"h":8.1487,"l":8.1487,"n":1,"o":8.1487,"t":"2026-10-09T23:15:00Z","v":100,"vw":8.1487},{"c":8.13,"h":8.13,"l":8.0566,"n":5,"o":8.0566,"t":"2026-10-09T23:45:00Z","v":575,"vw":8.102274},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T08:00:00Z","v":120,"vw":8.4},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-12T08:30:00Z","v":798,"vw":8.3},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-12T08:45:00Z","v":201,"vw":8.24},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-12T10:00:00Z","v":595,"vw":8.2},{"c":8.1,"h":8.15,"l":8.1,"n":6,"o":8.15,"t":"2026-10-12T11:00:00Z","v":1555,"vw":8.116443},{"c":8.229,"h":8.24,"l":8.229,"n":2,"o":8.24,"t":"2026-10-12T12:00:00Z","v":300,"vw":8.2345},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-12T12:15:00Z","v":501,"vw":8.05},{"c":8,"h":8,"l":8,"n":19,"o":8,"t":"2026-10-12T12:30:00Z","v":845,"vw":8},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-12T12:45:00Z","v":210,"vw":8.07},{"c":7.8,"h":8.0398,"l":7.8,"n":34,"o":8,"t":"2026-10-12T13:15:00Z","v":3321,"vw":7.855516},{"c":8.19,"h":8.19,"l":7.8,"n":92,"o":7.86,"t":"2026-10-12T13:30:00Z","v":24155,"vw":7.980987},{"c":7.95,"h":8.21,"l":7.9,"n":112,"o":8.15,"t":"2026-10-12T13:45:00Z","v":20220,"vw":8.009921},{"c":8.1,"h":8.1,"l":7.9265,"n":31,"o":7.98,"t":"2026-10-12T14:00:00Z","v":7594,"vw":8.012514},{"c":7.93,"h":8.12,"l":7.8677,"n":30,"o":8.12,"t":"2026-10-12T14:15:00Z","v":5773,"vw":7.926267},{"c":7.815,"h":7.91,"l":7.8,"n":41,"o":7.91,"t":"2026-10-12T14:30:00Z","v":11267,"vw":7.844519},{"c":7.81,"h":7.86,"l":7.81,"n":80,"o":7.82,"t":"2026-10-12T14:45:00Z","v":18619,"vw":7.82886},{"c":7.85,"h":7.899,"l":7.85,"n":45,"o":7.87,"t":"2026-10-12T15:00:00Z","v":5585,"vw":7.863223},{"c":7.85,"h":7.87,"l":7.815,"n":17,"o":7.815,"t":"2026-10-12T15:15:00Z","v":3400,"vw":7.838021},{"c":7.855,"h":7.87,"l":7.83,"n":18,"o":7.85,"t":"2026-10-12T15:30:00Z","v":1635,"vw":7.846142},{"c":7.88,"h":7.88,"l":7.85,"n":3,"o":7.85,"t":"2026-10-12T15:45:00Z","v":904,"vw":7.858429},{"c":7.84,"h":7.93,"l":7.84,"n":52,"o":7.88,"t":"2026-10-12T16:00:00Z","v":11660,"vw":7.899805},{"c":7.85,"h":7.889,"l":7.8216,"n":20,"o":7.87,"t":"2026-10-12T16:15:00Z","v":3009,"vw":7.868915},{"c":7.82,"h":7.85,"l":7.82,"n":5,"o":7.85,"t":"2026-10-12T16:30:00Z","v":303,"vw":7.838333},{"c":7.81,"h":7.86,"l":7.8,"n":5,"o":7.86,"t":"2026-10-12T16:45:00Z","v":853,"vw":7.833453},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-12T17:00:00Z","v":525,"vw":7.88},{"c":7.85,"h":7.919,"l":7.83,"n":55,"o":7.85,"t":"2026-10-12T17:15:00Z","v":28071,"vw":7.881501},{"c":7.825,"h":7.8345,"l":7.82,"n":83,"o":7.8345,"t":"2026-10-12T17:30:00Z","v":21923,"vw":7.826957},{"c":7.82,"h":7.86,"l":7.82,"n":16,"o":7.86,"t":"2026-10-12T17:45:00Z","v":2182,"vw":7.843668},{"c":7.83,"h":7.85,"l":7.8191,"n":22,"o":7.83,"t":"2026-10-12T18:00:00Z","v":9675,"vw":7.838058},{"c":7.86,"h":7.86,"l":7.81,"n":13,"o":7.81,"t":"2026-10-12T18:15:00Z","v":2976,"vw":7.81572},{"c":7.79,"h":7.82,"l":7.79,"n":81,"o":7.82,"t":"2026-10-12T18:30:00Z","v":12063,"vw":7.797731},{"c":7.74,"h":7.79,"l":7.72,"n":64,"o":7.79,"t":"2026-10-12T18:45:00Z","v":20777,"vw":7.75608},{"c":7.78,"h":7.78,"l":7.775,"n":37,"o":7.78,"t":"2026-10-12T19:00:00Z","v":2750,"vw":7.776551},{"c":7.8215,"h":7.83,"l":7.78,"n":24,"o":7.78,"t":"2026-10-12T19:15:00Z","v":2515,"vw":7.800494},{"c":7.855,"h":7.93,"l":7.82,"n":268,"o":7.84,"t":"2026-10-12T19:30:00Z","v":29456,"vw":7.871048},{"c":7.8,"h":7.86,"l":7.77,"n":97,"o":7.825,"t":"2026-10-12T19:45:00Z","v":8345,"vw":7.820581},{"c":7.78,"h":7.78,"l":7.78,"n":10,"o":7.78,"t":"2026-10-12T20:00:00Z","v":962,"vw":7.78},{"c":7.83,"h":7.83,"l":7.82,"n":4,"o":7.82,"t":"2026-10-12T20:15:00Z","v":1254,"vw":7.821071},{"c":7.8279,"h":7.8279,"l":7.8279,"n":1,"o":7.8279,"t":"2026-10-12T20:30:00Z","v":700,"vw":7.8279},{"c":7.829,"h":7.829,"l":7.829,"n":1,"o":7.829,"t":"2026-10-12T20:45:00Z","v":100,"vw":7.829},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-12T21:15:00Z","v":310,"vw":7.83},{"c":7.8345,"h":7.8345,"l":7.8345,"n":1,"o":7.8345,"t":"2026-10-12T21:30:00Z","v":150,"vw":7.8345},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-12T22:30:00Z","v":200,"vw":7.81},{"c":7.83,"h":7.83,"l":7.8,"n":9,"o":7.8,"t":"2026-10-12T22:45:00Z","v":2460,"vw":7.811295},{"c":7.705,"h":7.7556,"l":7.705,"n":5,"o":7.7556,"t":"2026-10-12T23:00:00Z","v":3437,"vw":7.742141},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-12T23:30:00Z","v":250,"vw":7.7},{"c":7.6855,"h":7.6855,"l":7.6855,"n":1,"o":7.6855,"t":"2026-10-12T23:45:00Z","v":100,"vw":7.6855},{"c":7.58,"h":7.69,"l":7.58,"n":12,"o":7.58,"t":"2026-10-13T08:00:00Z","v":1620,"vw":7.599314},{"c":7.54,"h":7.6692,"l":7.54,"n":2,"o":7.6692,"t":"2026-10-13T11:00:00Z","v":380,"vw":7.6335},{"c":7.52,"h":7.54,"l":7.5,"n":14,"o":7.54,"t":"2026-10-13T11:15:00Z","v":2375,"vw":7.529201},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T11:30:00Z","v":115,"vw":7.57},{"c":7.34,"h":7.55,"l":7.33,"n":39,"o":7.52,"t":"2026-10-13T12:00:00Z","v":8444,"vw":7.385784},{"c":7.34,"h":7.36,"l":7.3101,"n":15,"o":7.3101,"t":"2026-10-13T12:15:00Z","v":5325,"vw":7.341551},{"c":7.3088,"h":7.35,"l":7.3,"n":12,"o":7.31,"t":"2026-10-13T12:30:00Z","v":4092,"vw":7.30923},{"c":7.3099,"h":7.31,"l":7.25,"n":17,"o":7.25,"t":"2026-10-13T12:45:00Z","v":18976,"vw":7.306742},{"c":7.193,"h":7.193,"l":7.1914,"n":3,"o":7.1914,"t":"2026-10-13T13:00:00Z","v":20000,"vw":7.19156},{"c":7.31,"h":7.31,"l":7.17,"n":44,"o":7.24,"t":"2026-10-13T13:15:00Z","v":14063,"vw":7.199989},{"c":7.14,"h":7.33,"l":6.887,"n":305,"o":7.33,"t":"2026-10-13T13:30:00Z","v":57013,"vw":7.147096},{"c":7.0095,"h":7.155,"l":6.865,"n":327,"o":7.06,"t":"2026-10-13T13:45:00Z","v":59105,"vw":6.972822},{"c":7.25,"h":7.35,"l":7.05,"n":140,"o":7.095,"t":"2026-10-13T14:00:00Z","v":33719,"vw":7.172768},{"c":7.235,"h":7.4,"l":7.19,"n":128,"o":7.32,"t":"2026-10-13T14:15:00Z","v":17480,"vw":7.288473},{"c":7.23,"h":7.23,"l":7.18,"n":15,"o":7.18,"t":"2026-10-13T14:30:00Z","v":1406,"vw":7.213846},{"c":7.13,"h":7.24,"l":7.1222,"n":33,"o":7.24,"t":"2026-10-13T14:45:00Z","v":2957,"vw":7.181897},{"c":7.21,"h":7.21,"l":7.115,"n":66,"o":7.12,"t":"2026-10-13T15:00:00Z","v":11453,"vw":7.151405},{"c":7.33,"h":7.33,"l":7.15,"n":147,"o":7.18,"t":"2026-10-13T15:15:00Z","v":20364,"vw":7.219527},{"c":7.19,"h":7.29,"l":7.19,"n":28,"o":7.29,"t":"2026-10-13T15:30:00Z","v":1831,"vw":7.216557},{"c":7.27,"h":7.27,"l":7.16,"n":38,"o":7.18,"t":"2026-10-13T15:45:00Z","v":5335,"vw":7.187515},{"c":7.31,"h":7.34,"l":7.25,"n":50,"o":7.3,"t":"2026-10-13T16:00:00Z","v":8604,"vw":7.282045},{"c":7.41,"h":7.42,"l":7.34,"n":36,"o":7.35,"t":"2026-10-13T16:15:00Z","v":7078,"vw":7.363023},{"c":7.5,"h":7.555,"l":7.41,"n":182,"o":7.41,"t":"2026-10-13T16:30:00Z","v":26198,"vw":7.510936},{"c":7.57,"h":7.6,"l":7.51,"n":69,"o":7.51,"t":"2026-10-13T16:45:00Z","v":14910,"vw":7.572191},{"c":7.5,"h":7.549,"l":7.44,"n":110,"o":7.46,"t":"2026-10-13T17:00:00Z","v":21757,"vw":7.521469},{"c":7.54,"h":7.54,"l":7.46,"n":50,"o":7.51,"t":"2026-10-13T17:15:00Z","v":6890,"vw":7.497145},{"c":7.57,"h":7.57,"l":7.485,"n":14,"o":7.485,"t":"2026-10-13T17:30:00Z","v":1389,"vw":7.550395},{"c":7.55,"h":7.61,"l":7.55,"n":147,"o":7.55,"t":"2026-10-13T17:45:00Z","v":19532,"vw":7.554295},{"c":7.62,"h":7.65,"l":7.54,"n":25,"o":7.55,"t":"2026-10-13T18:00:00Z","v":3918,"vw":7.581099},{"c":7.56,"h":7.56,"l":7.55,"n":34,"o":7.56,"t":"2026-10-13T18:15:00Z","v":16028,"vw":7.559429},{"c":7.5,"h":7.5672,"l":7.49,"n":13,"o":7.5672,"t":"2026-10-13T18:30:00Z","v":1608,"vw":7.524589},{"c":7.55,"h":7.57,"l":7.501,"n":40,"o":7.501,"t":"2026-10-13T18:45:00Z","v":3273,"vw":7.539849},{"c":7.56,"h":7.6,"l":7.55,"n":26,"o":7.55,"t":"2026-10-13T19:00:00Z","v":6416,"vw":7.570727},{"c":7.62,"h":7.62,"l":7.54,"n":50,"o":7.56,"t":"2026-10-13T19:15:00Z","v":18175,"vw":7.589974},{"c":7.57,"h":7.61,"l":7.57,"n":35,"o":7.6,"t":"2026-10-13T19:30:00Z","v":9197,"vw":7.587256},{"c":7.54,"h":7.65,"l":7.52,"n":222,"o":7.56,"t":"2026-10-13T19:45:00Z","v":33484,"vw":7.553262},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-13T20:00:00Z","v":108,"vw":7.5},{"c":7.5478,"h":7.5478,"l":7.5478,"n":1,"o":7.5478,"t":"2026-10-13T20:30:00Z","v":1059,"vw":7.5478},{"c":7.54,"h":7.54,"l":7.53,"n":3,"o":7.54,"t":"2026-10-13T20:45:00Z","v":1000,"vw":7.538},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-13T21:15:00Z","v":144,"vw":7.55},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-13T21:30:00Z","v":3828,"vw":7.5},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-13T22:15:00Z","v":195,"vw":7.55},{"c":7.61,"h":7.61,"l":7.6,"n":5,"o":7.6,"t":"2026-10-13T23:00:00Z","v":325,"vw":7.605},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-13T23:15:00Z","v":2703,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-13T23:30:00Z","v":1797,"vw":7.55},{"c":7.53,"h":7.57,"l":7.53,"n":2,"o":7.57,"t":"2026-10-14T08:30:00Z","v":998,"vw":7.547956},{"c":7.5492,"h":7.5492,"l":7.43,"n":2,"o":7.43,"t":"2026-10-14T11:00:00Z","v":450,"vw":7.522711},{"c":7.39,"h":7.39,"l":7.295,"n":3,"o":7.32,"t":"2026-10-14T12:00:00Z","v":335,"vw":7.340746},{"c":7.01,"h":7.06,"l":7.01,"n":13,"o":7.05,"t":"2026-10-14T12:30:00Z","v":758,"vw":7.04},{"c":6.97,"h":7.03,"l":6.97,"n":39,"o":7.02,"t":"2026-10-14T12:45:00Z","v":4524,"vw":7.018092},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T13:00:00Z","v":100,"vw":7.02},{"c":6.97,"h":6.97,"l":6.95,"n":8,"o":6.97,"t":"2026-10-14T13:15:00Z","v":706,"vw":6.962754},{"c":6.85,"h":7.0059,"l":6.75,"n":235,"o":6.99,"t":"2026-10-14T13:30:00Z","v":43504,"vw":6.859123},{"c":6.48,"h":7,"l":6.48,"n":513,"o":6.942,"t":"2026-10-14T13:45:00Z","v":146534,"vw":6.649597},{"c":6.4028,"h":6.456,"l":6.37,"n":115,"o":6.41,"t":"2026-10-14T14:00:00Z","v":22321,"vw":6.423054},{"c":6.4384,"h":6.48,"l":6.31,"n":159,"o":6.45,"t":"2026-10-14T14:15:00Z","v":42416,"vw":6.395606},{"c":6.52,"h":6.53,"l":6.385,"n":100,"o":6.44,"t":"2026-10-14T14:30:00Z","v":23393,"vw":6.465675},{"c":6.49,"h":6.6,"l":6.41,"n":104,"o":6.52,"t":"2026-10-14T14:45:00Z","v":13717,"vw":6.48267},{"c":6.375,"h":6.47,"l":6.28,"n":142,"o":6.47,"t":"2026-10-14T15:00:00Z","v":37285,"vw":6.328956},{"c":6.32,"h":6.385,"l":6.2801,"n":189,"o":6.38,"t":"2026-10-14T15:15:00Z","v":26315,"vw":6.321066},{"c":6.22,"h":6.315,"l":6.2,"n":187,"o":6.3,"t":"2026-10-14T15:30:00Z","v":88031,"vw":6.256001},{"c":6.1904,"h":6.26,"l":6.1904,"n":50,"o":6.259,"t":"2026-10-14T15:45:00Z","v":9399,"vw":6.235263},{"c":6.09,"h":6.1799,"l":6.08,"n":91,"o":6.17,"t":"2026-10-14T16:00:00Z","v":26864,"vw":6.116269},{"c":6.08,"h":6.12,"l":6.0308,"n":70,"o":6.09,"t":"2026-10-14T16:15:00Z","v":27980,"vw":6.095826},{"c":6.16,"h":6.2,"l":6.08,"n":45,"o":6.08,"t":"2026-10-14T16:30:00Z","v":23229,"vw":6.11803},{"c":6.03,"h":6.143,"l":6.0101,"n":96,"o":6.143,"t":"2026-10-14T16:45:00Z","v":12355,"vw":6.072349},{"c":6,"h":6.0502,"l":5.995,"n":80,"o":6.04,"t":"2026-10-14T17:00:00Z","v":13750,"vw":6.022678},{"c":5.96,"h":6.05,"l":5.95,"n":83,"o":5.99,"t":"2026-10-14T17:15:00Z","v":35628,"vw":5.9812},{"c":5.91,"h":5.98,"l":5.9,"n":31,"o":5.98,"t":"2026-10-14T17:30:00Z","v":2176,"vw":5.94025},{"c":5.74,"h":5.9,"l":5.7201,"n":115,"o":5.9,"t":"2026-10-14T17:45:00Z","v":26911,"vw":5.811031},{"c":5.87,"h":5.9,"l":5.73,"n":41,"o":5.73,"t":"2026-10-14T18:00:00Z","v":19388,"vw":5.870286},{"c":5.9,"h":5.9592,"l":5.9,"n":41,"o":5.91,"t":"2026-10-14T18:15:00Z","v":10094,"vw":5.934336},{"c":5.82,"h":5.9,"l":5.82,"n":24,"o":5.9,"t":"2026-10-14T18:30:00Z","v":2902,"vw":5.844368},{"c":5.91,"h":5.91,"l":5.81,"n":5,"o":5.81,"t":"2026-10-14T18:45:00Z","v":600,"vw":5.854167},{"c":5.88,"h":5.915,"l":5.8608,"n":41,"o":5.895,"t":"2026-10-14T19:00:00Z","v":5484,"vw":5.894999},{"c":6,"h":6.02,"l":5.86,"n":80,"o":5.87,"t":"2026-10-14T19:15:00Z","v":11299,"vw":5.954151},{"c":6.03,"h":6.08,"l":5.92,"n":176,"o":5.95,"t":"2026-10-14T19:30:00Z","v":29764,"vw":5.995461},{"c":6.16,"h":6.16,"l":5.96,"n":293,"o":6.0291,"t":"2026-10-14T19:45:00Z","v":46564,"vw":6.033544},{"c":6.13,"h":6.22,"l":6.13,"n":14,"o":6.13,"t":"2026-10-14T20:00:00Z","v":1048,"vw":6.14817},{"c":6.16,"h":6.16,"l":6.155,"n":4,"o":6.155,"t":"2026-10-14T20:15:00Z","v":668,"vw":6.159222},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-14T20:30:00Z","v":100,"vw":6.18},{"c":6.1601,"h":6.1601,"l":6.1601,"n":1,"o":6.1601,"t":"2026-10-14T21:00:00Z","v":361,"vw":6.1601},{"c":6.17,"h":6.17,"l":6.16,"n":2,"o":6.16,"t":"2026-10-14T21:15:00Z","v":550,"vw":6.161818},{"c":6.16,"h":6.18,"l":6.16,"n":20,"o":6.17,"t":"2026-10-14T21:45:00Z","v":8257,"vw":6.176828},{"c":6.18,"h":6.19,"l":6.18,"n":4,"o":6.18,"t":"2026-10-14T22:00:00Z","v":323,"vw":6.183333},{"c":6.1296,"h":6.1296,"l":6.1296,"n":1,"o":6.1296,"t":"2026-10-14T22:15:00Z","v":400,"vw":6.1296},{"c":6.069,"h":6.069,"l":6.069,"n":2,"o":6.069,"t":"2026-10-14T22:30:00Z","v":200,"vw":6.069},{"c":6.0169,"h":6.0169,"l":6.0169,"n":1,"o":6.0169,"t":"2026-10-14T23:15:00Z","v":155,"vw":6.0169},{"c":5.82,"h":6.02,"l":5.75,"n":53,"o":6,"t":"2026-10-15T08:00:00Z","v":28666,"vw":5.821962},{"c":5.8033,"h":5.81,"l":5.8033,"n":9,"o":5.81,"t":"2026-10-15T08:15:00Z","v":1624,"vw":5.808618},{"c":5.8,"h":5.81,"l":5.8,"n":3,"o":5.81,"t":"2026-10-15T08:30:00Z","v":391,"vw":5.806667},{"c":5.81,"h":5.86,"l":5.81,"n":11,"o":5.86,"t":"2026-10-15T09:15:00Z","v":974,"vw":5.817194},{"c":5.79,"h":5.79,"l":5.79,"n":4,"o":5.79,"t":"2026-10-15T09:30:00Z","v":307,"vw":5.79},{"c":5.8381,"h":5.8381,"l":5.8381,"n":1,"o":5.8381,"t":"2026-10-15T10:00:00Z","v":100,"vw":5.8381},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T10:15:00Z","v":100,"vw":5.81},{"c":5.7689,"h":5.7689,"l":5.7689,"n":1,"o":5.7689,"t":"2026-10-15T10:30:00Z","v":109,"vw":5.7689},{"c":5.7,"h":5.7,"l":5.7,"n":4,"o":5.7,"t":"2026-10-15T10:45:00Z","v":550,"vw":5.7},{"c":5.7,"h":5.7,"l":5.5883,"n":12,"o":5.7,"t":"2026-10-15T11:00:00Z","v":7455,"vw":5.61234},{"c":5.76,"h":5.76,"l":5.7,"n":6,"o":5.7,"t":"2026-10-15T11:15:00Z","v":1629,"vw":5.725831},{"c":5.8707,"h":5.8707,"l":5.8707,"n":1,"o":5.8707,"t":"2026-10-15T11:30:00Z","v":700,"vw":5.8707},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-15T11:45:00Z","v":200,"vw":5.88},{"c":5.8,"h":5.82,"l":5.79,"n":19,"o":5.82,"t":"2026-10-15T12:00:00Z","v":2945,"vw":5.797176},{"c":5.81,"h":5.81,"l":5.7477,"n":7,"o":5.7477,"t":"2026-10-15T12:15:00Z","v":502,"vw":5.774425},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-15T12:30:00Z","v":281,"vw":5.71},{"c":5.6811,"h":5.6811,"l":5.6811,"n":1,"o":5.6811,"t":"2026-10-15T12:45:00Z","v":218,"vw":5.6811},{"c":5.66,"h":5.66,"l":5.61,"n":5,"o":5.65,"t":"2026-10-15T13:00:00Z","v":7262,"vw":5.61818},{"c":5.59,"h":5.69,"l":5.59,"n":36,"o":5.63,"t":"2026-10-15T13:15:00Z","v":4932,"vw":5.627024},{"c":5.335,"h":5.69,"l":5.18,"n":154,"o":5.69,"t":"2026-10-15T13:30:00Z","v":53388,"vw":5.467972},{"c":5.0499,"h":5.37,"l":4.99,"n":143,"o":5.34,"t":"2026-10-15T13:45:00Z","v":22342,"vw":5.117101},{"c":5.29,"h":5.33,"l":5.01,"n":117,"o":5.03,"t":"2026-10-15T14:00:00Z","v":17065,"vw":5.161666},{"c":5.315,"h":5.3699,"l":5.17,"n":60,"o":5.1799,"t":"2026-10-15T14:15:00Z","v":8073,"vw":5.309962},{"c":5.56,"h":5.57,"l":5.27,"n":79,"o":5.27,"t":"2026-10-15T14:30:00Z","v":24326,"vw":5.386602},{"c":5.6,"h":5.64,"l":5.455,"n":117,"o":5.5259,"t":"2026-10-15T14:45:00Z","v":20829,"vw":5.543117},{"c":5.81,"h":5.86,"l":5.4831,"n":147,"o":5.5864,"t":"2026-10-15T15:00:00Z","v":20966,"vw":5.679142},{"c":5.61,"h":5.85,"l":5.61,"n":188,"o":5.781,"t":"2026-10-15T15:15:00Z","v":79492,"vw":5.760922},{"c":5.58,"h":5.6,"l":5.55,"n":79,"o":5.6,"t":"2026-10-15T15:30:00Z","v":10902,"vw":5.571854},{"c":5.545,"h":5.58,"l":5.5,"n":44,"o":5.568,"t":"2026-10-15T15:45:00Z","v":9766,"vw":5.559059},{"c":5.53,"h":5.5787,"l":5.53,"n":26,"o":5.54,"t":"2026-10-15T16:00:00Z","v":7769,"vw":5.567123},{"c":5.49,"h":5.535,"l":5.4719,"n":15,"o":5.5,"t":"2026-10-15T16:15:00Z","v":2421,"vw":5.501846},{"c":5.57,"h":5.61,"l":5.45,"n":48,"o":5.475,"t":"2026-10-15T16:30:00Z","v":5540,"vw":5.488506},{"c":5.6773,"h":5.7,"l":5.66,"n":19,"o":5.67,"t":"2026-10-15T16:45:00Z","v":2733,"vw":5.669026},{"c":5.82,"h":5.82,"l":5.66,"n":30,"o":5.66,"t":"2026-10-15T17:00:00Z","v":4349,"vw":5.765876},{"c":5.88,"h":5.9,"l":5.8,"n":43,"o":5.8302,"t":"2026-10-15T17:15:00Z","v":6052,"vw":5.845112},{"c":5.99,"h":6.02,"l":5.885,"n":47,"o":5.885,"t":"2026-10-15T17:30:00Z","v":5982,"vw":5.942137},{"c":6.02,"h":6.02,"l":5.93,"n":33,"o":6.01,"t":"2026-10-15T17:45:00Z","v":4016,"vw":5.975721},{"c":5.97,"h":6.05,"l":5.97,"n":53,"o":6,"t":"2026-10-15T18:00:00Z","v":6041,"vw":6.015711},{"c":6.07,"h":6.07,"l":5.98,"n":77,"o":5.98,"t":"2026-10-15T18:15:00Z","v":8033,"vw":6.020851},{"c":6.16,"h":6.16,"l":6.05,"n":93,"o":6.06,"t":"2026-10-15T18:30:00Z","v":13801,"vw":6.088382},{"c":6.12,"h":6.18,"l":6.0847,"n":51,"o":6.18,"t":"2026-10-15T18:45:00Z","v":9796,"vw":6.109535},{"c":6.23,"h":6.23,"l":6.117,"n":63,"o":6.13,"t":"2026-10-15T19:00:00Z","v":7785,"vw":6.161364},{"c":6.41,"h":6.41,"l":6.24,"n":110,"o":6.24,"t":"2026-10-15T19:15:00Z","v":17644,"vw":6.321492},{"c":6.32,"h":6.36,"l":6.25,"n":172,"o":6.28,"t":"2026-10-15T19:30:00Z","v":34822,"vw":6.293225},{"c":6.33,"h":6.38,"l":6.3019,"n":147,"o":6.3019,"t":"2026-10-15T19:45:00Z","v":16000,"vw":6.348263},{"c":6.28,"h":6.34,"l":6.28,"n":7,"o":6.34,"t":"2026-10-15T20:00:00Z","v":604,"vw":6.324975},{"c":6.3376,"h":6.3376,"l":6.3376,"n":1,"o":6.3376,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.3376},{"c":6.36,"h":6.39,"l":6.32,"n":16,"o":6.32,"t":"2026-10-15T20:30:00Z","v":2441,"vw":6.366364},{"c":6.4,"h":6.41,"l":6.35,"n":5,"o":6.3957,"t":"2026-10-15T20:45:00Z","v":863,"vw":6.395597},{"c":6.33,"h":6.3339,"l":6.32,"n":3,"o":6.3339,"t":"2026-10-15T21:00:00Z","v":1299,"vw":6.327518},{"c":6.2709,"h":6.2709,"l":6.2709,"n":1,"o":6.2709,"t":"2026-10-15T21:15:00Z","v":100,"vw":6.2709},{"c":6.29,"h":6.409,"l":6.29,"n":2,"o":6.409,"t":"2026-10-15T22:00:00Z","v":851,"vw":6.303984},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-15T22:15:00Z","v":459,"vw":6.38},{"c":6.39,"h":6.39,"l":6.38,"n":5,"o":6.38,"t":"2026-10-15T22:30:00Z","v":488,"vw":6.38763},{"c":6.3856,"h":6.3856,"l":6.3856,"n":1,"o":6.3856,"t":"2026-10-15T22:45:00Z","v":100,"vw":6.3856},{"c":6.3808,"h":6.3808,"l":6.3808,"n":1,"o":6.3808,"t":"2026-10-15T23:00:00Z","v":800,"vw":6.3808},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-16T11:00:00Z","v":150,"vw":6.17},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-16T11:15:00Z","v":150,"vw":6.24},{"c":6.17,"h":6.17,"l":6.17,"n":12,"o":6.17,"t":"2026-10-16T11:45:00Z","v":250,"vw":6.17},{"c":6.1499,"h":6.1499,"l":6.1499,"n":1,"o":6.1499,"t":"2026-10-16T12:00:00Z","v":600,"vw":6.1499},{"c":6.15,"h":6.15,"l":6.15,"n":16,"o":6.15,"t":"2026-10-16T12:45:00Z","v":300,"vw":6.15},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-16T13:00:00Z","v":339,"vw":6.05},{"c":5.97,"h":6.02,"l":5.62,"n":198,"o":5.92,"t":"2026-10-16T13:30:00Z","v":46472,"vw":5.867679},{"c":5.885,"h":6,"l":5.7892,"n":40,"o":5.98,"t":"2026-10-16T13:45:00Z","v":7145,"vw":5.871163},{"c":5.79,"h":5.9098,"l":5.75,"n":53,"o":5.87,"t":"2026-10-16T14:00:00Z","v":9337,"vw":5.839019},{"c":5.86,"h":5.89,"l":5.82,"n":24,"o":5.88,"t":"2026-10-16T14:15:00Z","v":5239,"vw":5.861224},{"c":5.82,"h":5.905,"l":5.8,"n":41,"o":5.85,"t":"2026-10-16T14:30:00Z","v":5346,"vw":5.84475},{"c":5.66,"h":5.8,"l":5.63,"n":99,"o":5.8,"t":"2026-10-16T14:45:00Z","v":79969,"vw":5.72749},{"c":5.57,"h":5.67,"l":5.51,"n":27,"o":5.67,"t":"2026-10-16T15:00:00Z","v":30218,"vw":5.573855},{"c":5.6,"h":5.6,"l":5.55,"n":10,"o":5.6,"t":"2026-10-16T15:15:00Z","v":1679,"vw":5.591324},{"c":5.58,"h":5.63,"l":5.57,"n":18,"o":5.6,"t":"2026-10-16T15:30:00Z","v":11343,"vw":5.584478},{"c":5.44,"h":5.58,"l":5.44,"n":30,"o":5.58,"t":"2026-10-16T15:45:00Z","v":8098,"vw":5.478403},{"c":5.41,"h":5.44,"l":5.4,"n":32,"o":5.44,"t":"2026-10-16T16:00:00Z","v":3127,"vw":5.413529},{"c":5.49,"h":5.5,"l":5.45,"n":52,"o":5.48,"t":"2026-10-16T16:15:00Z","v":10674,"vw":5.482817},{"c":5.32,"h":5.4,"l":5.32,"n":30,"o":5.4,"t":"2026-10-16T16:45:00Z","v":8651,"vw":5.359007},{"c":5.23,"h":5.3,"l":5.2299,"n":18,"o":5.3,"t":"2026-10-16T17:00:00Z","v":3499,"vw":5.254535},{"c":5.213,"h":5.2133,"l":5.1,"n":62,"o":5.2,"t":"2026-10-16T17:15:00Z","v":36410,"vw":5.127079},{"c":5.22,"h":5.2219,"l":5.12,"n":98,"o":5.21,"t":"2026-10-16T17:30:00Z","v":21621,"vw":5.187032},{"c":5.07,"h":5.21,"l":5.07,"n":47,"o":5.2,"t":"2026-10-16T17:45:00Z","v":11823,"vw":5.128558},{"c":5.13,"h":5.14,"l":5.075,"n":146,"o":5.1019,"t":"2026-10-16T18:00:00Z","v":56573,"vw":5.129697},{"c":5.07,"h":5.19,"l":5.06,"n":465,"o":5.12,"t":"2026-10-16T18:15:00Z","v":114439,"vw":5.147359},{"c":5.02,"h":5.12,"l":5.005,"n":218,"o":5.07,"t":"2026-10-16T18:30:00Z","v":52037,"vw":5.05019},{"c":4.98,"h":5.0299,"l":4.93,"n":155,"o":5.0299,"t":"2026-10-16T18:45:00Z","v":31185,"vw":4.99297},{"c":5.0686,"h":5.0686,"l":4.88,"n":921,"o":4.97,"t":"2026-10-16T19:00:00Z","v":104341,"vw":4.979278},{"c":5.06,"h":5.09,"l":4.99,"n":515,"o":5.07,"t":"2026-10-16T19:15:00Z","v":52437,"vw":5.04602},{"c":4.85,"h":5.01,"l":4.85,"n":201,"o":5.01,"t":"2026-10-16T19:30:00Z","v":40561,"vw":4.889616},{"c":5.05,"h":5.0697,"l":4.83,"n":265,"o":4.855,"t":"2026-10-16T19:45:00Z","v":38855,"vw":4.957801},{"c":5.1,"h":5.1,"l":5.05,"n":9,"o":5.05,"t":"2026-10-16T20:00:00Z","v":526,"vw":5.072019},{"c":5.08,"h":5.08,"l":5.0602,"n":8,"o":5.07,"t":"2026-10-16T20:15:00Z","v":551,"vw":5.0707},{"c":5.1079,"h":5.1079,"l":5.1079,"n":1,"o":5.1079,"t":"2026-10-16T20:30:00Z","v":1700,"vw":5.1079},{"c":5.11,"h":5.11,"l":5.06,"n":14,"o":5.06,"t":"2026-10-16T20:45:00Z","v":2060,"vw":5.068787},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T21:15:00Z","v":100,"vw":5.1},{"c":4.99,"h":5,"l":4.99,"n":14,"o":5,"t":"2026-10-16T22:00:00Z","v":1400,"vw":4.993581},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-16T22:15:00Z","v":500,"vw":5.07},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-16T22:45:00Z","v":150,"vw":5.06},{"c":4.9002,"h":4.9002,"l":4.9002,"n":1,"o":4.9002,"t":"2026-10-16T23:15:00Z","v":500,"vw":4.9002},{"c":5.29,"h":5.29,"l":5.27,"n":8,"o":5.29,"t":"2026-10-19T08:00:00Z","v":986,"vw":5.278889},{"c":5.3287,"h":5.3287,"l":5.3287,"n":2,"o":5.3287,"t":"2026-10-19T08:15:00Z","v":1268,"vw":5.3287},{"c":5.3,"h":5.33,"l":5.28,"n":10,"o":5.28,"t":"2026-10-19T09:15:00Z","v":1443,"vw":5.297918},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T09:30:00Z","v":157,"vw":5.3},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-19T11:30:00Z","v":500,"vw":5.39},{"c":5.44,"h":5.46,"l":5.43,"n":5,"o":5.43,"t":"2026-10-19T11:45:00Z","v":2110,"vw":5.452381},{"c":5.4939,"h":5.5,"l":5.466,"n":4,"o":5.466,"t":"2026-10-19T12:00:00Z","v":1590,"vw":5.47468},{"c":5.53,"h":5.55,"l":5.53,"n":13,"o":5.55,"t":"2026-10-19T12:15:00Z","v":2164,"vw":5.534953},{"c":5.5218,"h":5.5218,"l":5.52,"n":10,"o":5.52,"t":"2026-10-19T12:30:00Z","v":3122,"vw":5.520095},{"c":5.42,"h":5.52,"l":5.42,"n":6,"o":5.52,"t":"2026-10-19T12:45:00Z","v":1398,"vw":5.505663},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-19T13:00:00Z","v":100,"vw":5.48},{"c":5.49,"h":5.49,"l":5.47,"n":6,"o":5.47,"t":"2026-10-19T13:15:00Z","v":1501,"vw":5.479333},{"c":5.42,"h":5.53,"l":5.17,"n":94,"o":5.53,"t":"2026-10-19T13:30:00Z","v":44250,"vw":5.339307},{"c":5.34,"h":5.515,"l":5.34,"n":35,"o":5.436,"t":"2026-10-19T13:45:00Z","v":2362,"vw":5.436005},{"c":5.235,"h":5.33,"l":5.225,"n":21,"o":5.33,"t":"2026-10-19T14:00:00Z","v":4178,"vw":5.284821},{"c":5.45,"h":5.4664,"l":5.38,"n":39,"o":5.38,"t":"2026-10-19T14:15:00Z","v":11368,"vw":5.434052},{"c":5.56,"h":5.56,"l":5.4,"n":29,"o":5.42,"t":"2026-10-19T14:30:00Z","v":14121,"vw":5.532627},{"c":5.57,"h":5.68,"l":5.5328,"n":92,"o":5.59,"t":"2026-10-19T14:45:00Z","v":21497,"vw":5.593215},{"c":5.55,"h":5.6,"l":5.52,"n":43,"o":5.6,"t":"2026-10-19T15:00:00Z","v":13966,"vw":5.542431},{"c":5.619,"h":5.62,"l":5.56,"n":41,"o":5.5604,"t":"2026-10-19T15:15:00Z","v":6089,"vw":5.593914},{"c":5.61,"h":5.64,"l":5.58,"n":36,"o":5.62,"t":"2026-10-19T15:30:00Z","v":9517,"vw":5.609747},{"c":5.59,"h":5.64,"l":5.59,"n":52,"o":5.595,"t":"2026-10-19T15:45:00Z","v":7022,"vw":5.624657},{"c":5.54,"h":5.58,"l":5.46,"n":15,"o":5.58,"t":"2026-10-19T16:00:00Z","v":3969,"vw":5.526734},{"c":5.48,"h":5.5,"l":5.48,"n":3,"o":5.5,"t":"2026-10-19T16:15:00Z","v":1025,"vw":5.484},{"c":5.4,"h":5.45,"l":5.4,"n":7,"o":5.45,"t":"2026-10-19T16:30:00Z","v":6293,"vw":5.401631},{"c":5.355,"h":5.4193,"l":5.355,"n":3,"o":5.4193,"t":"2026-10-19T16:45:00Z","v":300,"vw":5.381433},{"c":5.2991,"h":5.32,"l":5.2991,"n":3,"o":5.32,"t":"2026-10-19T17:00:00Z","v":2061,"vw":5.30464},{"c":5.36,"h":5.39,"l":5.36,"n":4,"o":5.39,"t":"2026-10-19T17:15:00Z","v":1857,"vw":5.380749},{"c":5.3,"h":5.33,"l":5.3,"n":10,"o":5.33,"t":"2026-10-19T17:30:00Z","v":1105,"vw":5.319272},{"c":5.239,"h":5.27,"l":5.239,"n":49,"o":5.27,"t":"2026-10-19T17:45:00Z","v":10384,"vw":5.259126},{"c":5.21,"h":5.23,"l":5.19,"n":16,"o":5.23,"t":"2026-10-19T18:00:00Z","v":8633,"vw":5.207733},{"c":5.055,"h":5.1935,"l":5.055,"n":70,"o":5.1935,"t":"2026-10-19T18:15:00Z","v":23077,"vw":5.145405},{"c":5.1701,"h":5.1701,"l":5.0798,"n":16,"o":5.09,"t":"2026-10-19T18:30:00Z","v":2259,"vw":5.150894},{"c":5.22,"h":5.25,"l":5.2,"n":18,"o":5.25,"t":"2026-10-19T18:45:00Z","v":11256,"vw":5.225026},{"c":5.2,"h":5.235,"l":5.2,"n":36,"o":5.225,"t":"2026-10-19T19:00:00Z","v":7450,"vw":5.224208},{"c":5.275,"h":5.4,"l":5.23,"n":259,"o":5.23,"t":"2026-10-19T19:15:00Z","v":39055,"vw":5.3224},{"c":5.34,"h":5.34,"l":5.26,"n":75,"o":5.28,"t":"2026-10-19T19:30:00Z","v":8102,"vw":5.293757},{"c":5.09,"h":5.26,"l":5.09,"n":99,"o":5.26,"t":"2026-10-19T19:45:00Z","v":45474,"vw":5.121084},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-19T20:00:00Z","v":112,"vw":5.12},{"c":5.0427,"h":5.05,"l":5.0427,"n":10,"o":5.045,"t":"2026-10-19T20:15:00Z","v":2070,"vw":5.047219},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-19T21:00:00Z","v":100,"vw":5.24},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-19T21:30:00Z","v":136,"vw":5.1},{"c":5.1482,"h":5.1482,"l":5.1482,"n":1,"o":5.1482,"t":"2026-10-19T22:00:00Z","v":1000,"vw":5.1482},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-19T22:15:00Z","v":350,"vw":5.1},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-19T22:30:00Z","v":194,"vw":5.19},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-19T22:45:00Z","v":1000,"vw":5.14},{"c":4.97,"h":5,"l":4.97,"n":4,"o":5,"t":"2026-10-20T08:00:00Z","v":345,"vw":4.983737},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-20T08:15:00Z","v":5000,"vw":4.93},{"c":5.02,"h":5.03,"l":4.98,"n":40,"o":4.98,"t":"2026-10-20T08:30:00Z","v":3147,"vw":5.009334},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-20T09:30:00Z","v":100,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T10:00:00Z","v":100,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-20T10:30:00Z","v":101,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T10:45:00Z","v":250,"vw":4.85},{"c":4.83,"h":4.8599,"l":4.83,"n":10,"o":4.8324,"t":"2026-10-20T11:00:00Z","v":2350,"vw":4.833339},{"c":4.79,"h":4.8388,"l":4.79,"n":3,"o":4.8388,"t":"2026-10-20T11:15:00Z","v":1220,"vw":4.798133},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-20T11:30:00Z","v":315,"vw":4.78},{"c":4.7513,"h":4.7513,"l":4.7513,"n":3,"o":4.7513,"t":"2026-10-20T12:00:00Z","v":1000,"vw":4.7513},{"c":4.77,"h":4.8007,"l":4.77,"n":2,"o":4.8007,"t":"2026-10-20T12:15:00Z","v":265,"vw":4.781585},{"c":4.8118,"h":4.8118,"l":4.8118,"n":1,"o":4.8118,"t":"2026-10-20T12:30:00Z","v":250,"vw":4.8118},{"c":4.75,"h":4.85,"l":4.75,"n":9,"o":4.8408,"t":"2026-10-20T13:15:00Z","v":1283,"vw":4.768896},{"c":4.75,"h":4.89,"l":4.672,"n":132,"o":4.85,"t":"2026-10-20T13:30:00Z","v":36888,"vw":4.729193},{"c":4.97,"h":4.97,"l":4.75,"n":49,"o":4.75,"t":"2026-10-20T13:45:00Z","v":17450,"vw":4.891517},{"c":5.17,"h":5.17,"l":4.93,"n":72,"o":4.94,"t":"2026-10-20T14:00:00Z","v":12748,"vw":5.073611},{"c":5.46,"h":5.52,"l":5.15,"n":168,"o":5.18,"t":"2026-10-20T14:15:00Z","v":56340,"vw":5.379274},{"c":5.515,"h":5.54,"l":5.38,"n":105,"o":5.4862,"t":"2026-10-20T14:30:00Z","v":16903,"vw":5.475078},{"c":5.47,"h":5.53,"l":5.41,"n":98,"o":5.52,"t":"2026-10-20T14:45:00Z","v":133107,"vw":5.462127},{"c":5.19,"h":5.42,"l":5.18,"n":119,"o":5.42,"t":"2026-10-20T15:00:00Z","v":17952,"vw":5.31338},{"c":5.29,"h":5.31,"l":5.24,"n":55,"o":5.24,"t":"2026-10-20T15:15:00Z","v":7830,"vw":5.2747},{"c":5.29,"h":5.31,"l":5.22,"n":61,"o":5.29,"t":"2026-10-20T15:30:00Z","v":13189,"vw":5.281357},{"c":5.305,"h":5.305,"l":5.23,"n":31,"o":5.24,"t":"2026-10-20T15:45:00Z","v":5516,"vw":5.237075},{"c":5.3,"h":5.33,"l":5.27,"n":34,"o":5.3,"t":"2026-10-20T16:00:00Z","v":4558,"vw":5.299137},{"c":5.33,"h":5.33,"l":5.26,"n":35,"o":5.325,"t":"2026-10-20T16:15:00Z","v":6037,"vw":5.306009},{"c":5.335,"h":5.35,"l":5.335,"n":23,"o":5.34,"t":"2026-10-20T16:30:00Z","v":2766,"vw":5.346825},{"c":5.28,"h":5.34,"l":5.28,"n":7,"o":5.3209,"t":"2026-10-20T16:45:00Z","v":2435,"vw":5.318371},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-20T17:00:00Z","v":100,"vw":5.26},{"c":5.22,"h":5.26,"l":5.22,"n":4,"o":5.26,"t":"2026-10-20T17:15:00Z","v":1050,"vw":5.252},{"c":5.19,"h":5.205,"l":5.19,"n":12,"o":5.205,"t":"2026-10-20T17:30:00Z","v":1605,"vw":5.191667},{"c":5.18,"h":5.18,"l":5.17,"n":18,"o":5.17,"t":"2026-10-20T17:45:00Z","v":2251,"vw":5.170467},{"c":5.12,"h":5.171,"l":5.12,"n":26,"o":5.171,"t":"2026-10-20T18:00:00Z","v":2517,"vw":5.139422},{"c":5.14,"h":5.1599,"l":5.13,"n":15,"o":5.1337,"t":"2026-10-20T18:15:00Z","v":1253,"vw":5.138473},{"c":5.07,"h":5.15,"l":5.07,"n":17,"o":5.13,"t":"2026-10-20T18:30:00Z","v":5143,"vw":5.105559},{"c":5.11,"h":5.135,"l":5.08,"n":14,"o":5.08,"t":"2026-10-20T18:45:00Z","v":6411,"vw":5.099297},{"c":5.11,"h":5.1377,"l":5.11,"n":19,"o":5.1377,"t":"2026-10-20T19:00:00Z","v":4686,"vw":5.130705},{"c":5.125,"h":5.16,"l":5.09,"n":31,"o":5.13,"t":"2026-10-20T19:15:00Z","v":7740,"vw":5.125034},{"c":5.1819,"h":5.19,"l":5.12,"n":43,"o":5.15,"t":"2026-10-20T19:30:00Z","v":10622,"vw":5.163023},{"c":5.04,"h":5.2,"l":5.04,"n":111,"o":5.19,"t":"2026-10-20T19:45:00Z","v":17285,"vw":5.074986},{"c":5.1094,"h":5.1094,"l":5.05,"n":7,"o":5.05,"t":"2026-10-20T20:00:00Z","v":272,"vw":5.072331},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-20T21:00:00Z","v":180,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-20T21:15:00Z","v":950,"vw":5.29},{"c":5.38,"h":5.38,"l":5.2317,"n":2,"o":5.2317,"t":"2026-10-20T22:00:00Z","v":313,"vw":5.28524},{"c":5.3118,"h":5.3118,"l":5.3118,"n":1,"o":5.3118,"t":"2026-10-20T22:15:00Z","v":113,"vw":5.3118},{"c":5.38,"h":5.38,"l":5.31,"n":6,"o":5.34,"t":"2026-10-20T22:45:00Z","v":4507,"vw":5.369636},{"c":5.28,"h":5.29,"l":5.28,"n":5,"o":5.29,"t":"2026-10-20T23:30:00Z","v":750,"vw":5.281849},{"c":5.37,"h":5.37,"l":5.37,"n":8,"o":5.37,"t":"2026-10-20T23:45:00Z","v":375,"vw":5.37},{"c":5.31,"h":5.37,"l":5.31,"n":6,"o":5.37,"t":"2026-10-21T08:00:00Z","v":4507,"vw":5.330362},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T08:15:00Z","v":300,"vw":5.38},{"c":5.2919,"h":5.2919,"l":5.2919,"n":1,"o":5.2919,"t":"2026-10-21T09:15:00Z","v":230,"vw":5.2919},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-21T09:45:00Z","v":100,"vw":5.32},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-21T11:15:00Z","v":150,"vw":5.34},{"c":5.3738,"h":5.3855,"l":5.3738,"n":2,"o":5.3855,"t":"2026-10-21T12:00:00Z","v":2100,"vw":5.384943},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-21T12:15:00Z","v":200,"vw":5.38},{"c":5.375,"h":5.375,"l":5.375,"n":3,"o":5.375,"t":"2026-10-21T12:30:00Z","v":401,"vw":5.375},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T12:45:00Z","v":134,"vw":5.35},{"c":5.46,"h":5.46,"l":5.45,"n":16,"o":5.45,"t":"2026-10-21T13:00:00Z","v":1249,"vw":5.455215},{"c":5.43,"h":5.47,"l":5.42,"n":12,"o":5.42,"t":"2026-10-21T13:15:00Z","v":2033,"vw":5.431957},{"c":5.015,"h":5.41,"l":4.98,"n":99,"o":5.38,"t":"2026-10-21T13:30:00Z","v":48416,"vw":5.099459},{"c":5.0096,"h":5.08,"l":4.865,"n":135,"o":5.03,"t":"2026-10-21T13:45:00Z","v":36728,"vw":5.005073},{"c":4.95,"h":5.05,"l":4.95,"n":23,"o":4.995,"t":"2026-10-21T14:00:00Z","v":4425,"vw":5.008867},{"c":5.05,"h":5.1,"l":4.91,"n":538,"o":4.95,"t":"2026-10-21T14:15:00Z","v":244775,"vw":4.950905},{"c":5.14,"h":5.1692,"l":5.065,"n":35,"o":5.1,"t":"2026-10-21T14:30:00Z","v":7816,"vw":5.146808},{"c":5.22,"h":5.3,"l":5.14,"n":62,"o":5.15,"t":"2026-10-21T14:45:00Z","v":11701,"vw":5.229278},{"c":5.23,"h":5.24,"l":5.17,"n":210,"o":5.17,"t":"2026-10-21T15:00:00Z","v":154702,"vw":5.177039},{"c":5.18,"h":5.215,"l":5.17,"n":272,"o":5.215,"t":"2026-10-21T15:15:00Z","v":176862,"vw":5.170705},{"c":5.18,"h":5.22,"l":5.175,"n":86,"o":5.185,"t":"2026-10-21T15:30:00Z","v":11745,"vw":5.188764},{"c":5.19,"h":5.2,"l":5.18,"n":185,"o":5.2,"t":"2026-10-21T15:45:00Z","v":38733,"vw":5.190589},{"c":5.11,"h":5.195,"l":5.09,"n":96,"o":5.19,"t":"2026-10-21T16:00:00Z","v":91632,"vw":5.186546},{"c":5.085,"h":5.11,"l":5.085,"n":18,"o":5.11,"t":"2026-10-21T16:15:00Z","v":5016,"vw":5.094115},{"c":5.19,"h":5.25,"l":5.07,"n":57,"o":5.09,"t":"2026-10-21T16:30:00Z","v":7386,"vw":5.160967},{"c":5.1878,"h":5.2,"l":5.185,"n":38,"o":5.19,"t":"2026-10-21T16:45:00Z","v":10733,"vw":5.192415},{"c":5.15,"h":5.19,"l":5.15,"n":14,"o":5.19,"t":"2026-10-21T17:00:00Z","v":6632,"vw":5.151231},{"c":5.34,"h":5.34,"l":5.2,"n":15,"o":5.2,"t":"2026-10-21T17:15:00Z","v":5706,"vw":5.274451},{"c":5.4,"h":5.4,"l":5.32,"n":46,"o":5.34,"t":"2026-10-21T17:30:00Z","v":9284,"vw":5.361384},{"c":5.43,"h":5.46,"l":5.38,"n":41,"o":5.38,"t":"2026-10-21T17:45:00Z","v":5786,"vw":5.432041},{"c":5.5399,"h":5.55,"l":5.44,"n":188,"o":5.45,"t":"2026-10-21T18:00:00Z","v":36855,"vw":5.512024},{"c":5.53,"h":5.6,"l":5.53,"n":231,"o":5.54,"t":"2026-10-21T18:15:00Z","v":47719,"vw":5.564739},{"c":5.63,"h":5.65,"l":5.54,"n":142,"o":5.54,"t":"2026-10-21T18:30:00Z","v":66604,"vw":5.601996},{"c":5.51,"h":5.635,"l":5.51,"n":33,"o":5.635,"t":"2026-10-21T18:45:00Z","v":25248,"vw":5.556287},{"c":5.4587,"h":5.53,"l":5.39,"n":41,"o":5.51,"t":"2026-10-21T19:00:00Z","v":5786,"vw":5.444994},{"c":5.48,"h":5.54,"l":5.46,"n":19,"o":5.48,"t":"2026-10-21T19:15:00Z","v":2442,"vw":5.495178},{"c":5.51,"h":5.57,"l":5.51,"n":47,"o":5.53,"t":"2026-10-21T19:30:00Z","v":26082,"vw":5.561009},{"c":5.46,"h":5.54,"l":5.38,"n":77,"o":5.54,"t":"2026-10-21T19:45:00Z","v":15283,"vw":5.444698},{"c":5.54,"h":5.54,"l":5.48,"n":9,"o":5.48,"t":"2026-10-21T20:00:00Z","v":10427,"vw":5.483358},{"c":5.5169,"h":5.5169,"l":5.5169,"n":1,"o":5.5169,"t":"2026-10-21T20:15:00Z","v":100,"vw":5.5169},{"c":5.5,"h":5.51,"l":5.48,"n":5,"o":5.51,"t":"2026-10-21T20:30:00Z","v":575,"vw":5.494348},{"c":5.5,"h":5.5186,"l":5.4507,"n":129,"o":5.51,"t":"2026-10-21T20:45:00Z","v":25638,"vw":5.500123},{"c":5.51,"h":5.51,"l":5.42,"n":2,"o":5.42,"t":"2026-10-21T21:15:00Z","v":289,"vw":5.462042},{"c":5.45,"h":5.48,"l":5.45,"n":5,"o":5.46,"t":"2026-10-21T21:45:00Z","v":25870,"vw":5.459816},{"c":5.4,"h":5.4,"l":5.4,"n":5,"o":5.4,"t":"2026-10-21T22:15:00Z","v":3835,"vw":5.4},{"c":5.3244,"h":5.3244,"l":5.3244,"n":1,"o":5.3244,"t":"2026-10-21T23:00:00Z","v":316,"vw":5.3244},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-21T23:15:00Z","v":242,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-21T23:30:00Z","v":200,"vw":5.31},{"c":4.8731,"h":5.14,"l":4.8731,"n":8,"o":4.97,"t":"2026-10-22T08:00:00Z","v":4912,"vw":4.91291},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-22T08:45:00Z","v":263,"vw":4.93},{"c":4.95,"h":4.95,"l":4.91,"n":13,"o":4.91,"t":"2026-10-22T09:00:00Z","v":2360,"vw":4.936759},{"c":4.95,"h":4.95,"l":4.94,"n":4,"o":4.95,"t":"2026-10-22T09:15:00Z","v":900,"vw":4.946667},{"c":4.96,"h":4.96,"l":4.94,"n":5,"o":4.94,"t":"2026-10-22T09:30:00Z","v":1400,"vw":4.954278},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T09:45:00Z","v":400,"vw":4.95},{"c":5.03,"h":5.05,"l":4.99,"n":15,"o":4.99,"t":"2026-10-22T11:00:00Z","v":5848,"vw":5.010376},{"c":5.01,"h":5.01,"l":5.01,"n":6,"o":5.01,"t":"2026-10-22T12:15:00Z","v":3000,"vw":5.01},{"c":5.01,"h":5.01,"l":5,"n":2,"o":5,"t":"2026-10-22T12:30:00Z","v":1200,"vw":5.008333},{"c":4.95,"h":4.96,"l":4.921,"n":9,"o":4.96,"t":"2026-10-22T13:00:00Z","v":5000,"vw":4.93892},{"c":4.98,"h":4.98,"l":4.98,"n":5,"o":4.98,"t":"2026-10-22T13:15:00Z","v":4100,"vw":4.98},{"c":5.05,"h":5.23,"l":4.9705,"n":461,"o":5.02,"t":"2026-10-22T13:30:00Z","v":298424,"vw":5.089629},{"c":4.9858,"h":5,"l":4.8699,"n":296,"o":5,"t":"2026-10-22T13:45:00Z","v":57775,"vw":4.957479},{"c":4.9,"h":5.0192,"l":4.89,"n":87,"o":4.97,"t":"2026-10-22T14:00:00Z","v":17816,"vw":4.914431},{"c":4.86,"h":4.93,"l":4.82,"n":146,"o":4.9,"t":"2026-10-22T14:15:00Z","v":57475,"vw":4.873562},{"c":4.85,"h":4.85,"l":4.77,"n":35,"o":4.84,"t":"2026-10-22T14:30:00Z","v":25029,"vw":4.80659},{"c":4.75,"h":4.81,"l":4.735,"n":67,"o":4.81,"t":"2026-10-22T14:45:00Z","v":8872,"vw":4.755078},{"c":4.665,"h":4.799,"l":4.66,"n":256,"o":4.77,"t":"2026-10-22T15:00:00Z","v":103951,"vw":4.749245},{"c":4.72,"h":4.78,"l":4.6524,"n":55,"o":4.6524,"t":"2026-10-22T15:15:00Z","v":10812,"vw":4.7258},{"c":4.71,"h":4.73,"l":4.6601,"n":127,"o":4.6601,"t":"2026-10-22T15:30:00Z","v":21603,"vw":4.6963},{"c":4.74,"h":4.78,"l":4.6901,"n":69,"o":4.71,"t":"2026-10-22T15:45:00Z","v":27374,"vw":4.743806},{"c":4.76,"h":4.7842,"l":4.733,"n":84,"o":4.76,"t":"2026-10-22T16:00:00Z","v":15596,"vw":4.75676},{"c":4.74,"h":4.769,"l":4.74,"n":53,"o":4.755,"t":"2026-10-22T16:15:00Z","v":15793,"vw":4.756073},{"c":4.655,"h":4.73,"l":4.655,"n":91,"o":4.73,"t":"2026-10-22T16:30:00Z","v":13963,"vw":4.699616},{"c":4.665,"h":4.665,"l":4.6016,"n":96,"o":4.65,"t":"2026-10-22T16:45:00Z","v":17661,"vw":4.640531},{"c":4.61,"h":4.68,"l":4.6,"n":68,"o":4.67,"t":"2026-10-22T17:00:00Z","v":75626,"vw":4.604183},{"c":4.615,"h":4.64,"l":4.56,"n":124,"o":4.61,"t":"2026-10-22T17:15:00Z","v":82258,"vw":4.618286},{"c":4.535,"h":4.62,"l":4.535,"n":213,"o":4.61,"t":"2026-10-22T17:30:00Z","v":73511,"vw":4.606238},{"c":4.535,"h":4.5519,"l":4.525,"n":44,"o":4.55,"t":"2026-10-22T17:45:00Z","v":4567,"vw":4.539745},{"c":4.56,"h":4.5628,"l":4.52,"n":65,"o":4.53,"t":"2026-10-22T18:00:00Z","v":10243,"vw":4.536974},{"c":4.53,"h":4.5999,"l":4.53,"n":33,"o":4.535,"t":"2026-10-22T18:15:00Z","v":6385,"vw":4.556834},{"c":4.59,"h":4.59,"l":4.53,"n":38,"o":4.535,"t":"2026-10-22T18:30:00Z","v":6489,"vw":4.548367},{"c":4.5657,"h":4.59,"l":4.55,"n":40,"o":4.59,"t":"2026-10-22T18:45:00Z","v":9500,"vw":4.562591},{"c":4.59,"h":4.59,"l":4.53,"n":68,"o":4.555,"t":"2026-10-22T19:00:00Z","v":32077,"vw":4.555125},{"c":4.68,"h":4.68,"l":4.57,"n":102,"o":4.58,"t":"2026-10-22T19:15:00Z","v":41622,"vw":4.625944},{"c":4.55,"h":4.67,"l":4.54,"n":44,"o":4.67,"t":"2026-10-22T19:30:00Z","v":9133,"vw":4.612275},{"c":4.7,"h":4.7,"l":4.54,"n":72,"o":4.55,"t":"2026-10-22T19:45:00Z","v":14949,"vw":4.601232},{"c":4.7,"h":4.72,"l":4.7,"n":9,"o":4.72,"t":"2026-10-22T20:00:00Z","v":265,"vw":4.710909},{"c":4.729,"h":4.729,"l":4.69,"n":4,"o":4.69,"t":"2026-10-22T20:15:00Z","v":400,"vw":4.719},{"c":4.6896,"h":4.6896,"l":4.68,"n":2,"o":4.68,"t":"2026-10-22T21:00:00Z","v":510,"vw":4.686776},{"c":4.7,"h":4.7,"l":4.6358,"n":3,"o":4.6358,"t":"2026-10-22T21:15:00Z","v":600,"vw":4.666678},{"c":4.6355,"h":4.6355,"l":4.6355,"n":1,"o":4.6355,"t":"2026-10-22T21:45:00Z","v":325,"vw":4.6355},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-22T23:00:00Z","v":500,"vw":4.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13991671143594797,"strike":19.277334765950336,"iv":2.9493815979067564,"gamma":0.044419881646216706,"theta":-0.011954401142596377,"vega":0.0022798685471944204,"rho":0.00025673085164264897,"breakevenPct":315.7869695371795},{"delta":0.15,"premium":0.15547881667943853,"strike":9.803559779650987,"iv":1.9143277953685531,"gamma":0.0952849586062541,"theta":-0.010194966740017002,"vega":0.0030638397713744245,"rho":0.0004266488108153457,"breakevenPct":113.25564446103698},{"delta":0.2,"premium":0.2751148571476853,"strike":10.99540571409259,"iv":2.53004194780731,"gamma":0.08421098577870899,"theta":-0.01618273083461532,"vega":0.003678822114967513,"rho":0.0005177476373060054,"breakevenPct":141.33877026210436},{"delta":0.25,"premium":0.3275664718223378,"strike":8.897341127106488,"iv":2.2298002575449978,"gamma":0.1093085485671935,"theta":-0.016019434050393206,"vega":0.004153238014782809,"rho":0.0006600039650709657,"breakevenPct":97.53549462374357},{"delta":0.3,"premium":0.36976839346454615,"strike":7.209264261418155,"iv":1.9134921321639342,"gamma":0.13863111156140004,"theta":-0.015220730849274711,"vega":0.0045649057188510865,"rho":0.0008101469201837152,"breakevenPct":62.29191980476875},{"delta":0.35,"premium":0.44012084651711936,"strike":6.565861023219204,"iv":1.8302656181375303,"gamma":0.15277569380231426,"theta":-0.015406479420431508,"vega":0.0048284733316839076,"rho":0.0009389622035907272,"breakevenPct":50.02102504788702},{"delta":0.4,"premium":0.5168651082557095,"strike":6.054232611628604,"iv":1.7907849507437414,"gamma":0.163647580057003,"theta":-0.015852700559281865,"vega":0.005073976648425402,"rho":0.0010629187030254015,"breakevenPct":40.70873061850778},{"delta":0.45,"premium":0.6169753086419754,"strike":5.693415637860082,"iv":1.7952456790123457,"gamma":0.16504526748971193,"theta":-0.016083950617283953,"vega":0.005130658436213992,"rho":0.0011690430663658172,"breakevenPct":35.12614446471216},{"delta":0.5,"premium":0.7198559670781892,"strike":5.350480109739369,"iv":1.8049164609053499,"gamma":0.1653196159122085,"theta":-0.01628971193415638,"vega":0.005164951989026063,"rho":0.0012730531048449451,"breakevenPct":29.985783229498047},{"delta":0.55,"premium":0.8227366255144033,"strike":5.007544581618656,"iv":1.8145872427983538,"gamma":0.16559396433470508,"theta":-0.01649547325102881,"vega":0.005199245541838134,"rho":0.001377063143324073,"breakevenPct":24.84542199428392},{"delta":0.6,"premium":0.9604987684729062,"strike":4.698891625615764,"iv":1.8279584359605912,"gamma":0.15762062807881774,"theta":-0.01592789408866995,"vega":0.004989224137931034,"rho":0.0014537791453825381,"breakevenPct":21.186089809179236},{"delta":0.65,"premium":1.099045566502463,"strike":4.391009852216749,"iv":1.841412869458128,"gamma":0.14946176108374384,"theta":-0.015342918719211823,"vega":0.0047737068965517234,"rho":0.001529881171161602,"breakevenPct":17.56007320597885},{"delta":0.7,"premium":1.2375923645320195,"strike":4.083128078817735,"iv":1.854867302955665,"gamma":0.14130289408866997,"theta":-0.014757943349753696,"vega":0.0045581896551724135,"rho":0.0016059831969406657,"breakevenPct":13.934056602778467},{"delta":0.75,"premium":1.3909943420193733,"strike":3.789101196328412,"iv":1.807323657814455,"gamma":0.12885493886396593,"theta":-0.01307022031172019,"vega":0.004083660634453633,"rho":0.0016701296238197992,"breakevenPct":10.922816666976143},{"delta":0.8,"premium":1.549890700950022,"strike":3.500198725545414,"iv":1.7372190794780917,"gamma":0.11482060854063159,"theta":-0.010974631697638257,"vega":0.0035133327364449103,"rho":0.0017298541168592322,"breakevenPct":8.138959882129267},{"delta":0.85,"premium":1.7087870598806705,"strike":3.2112962547624173,"iv":1.6671145011417285,"gamma":0.10078627821729727,"theta":-0.008879043083556328,"vega":0.002943004838436189,"rho":0.0017895786098986654,"breakevenPct":5.3551030972824}],"put":[{"delta":0.1,"premium":0.23180434853908063,"strike":2.3639130292183874,"iv":2.73773987933688,"gamma":0.05477233329038271,"theta":-0.010298860053356125,"vega":0.002287171577456163,"rho":-0.0005580273997921982,"breakevenPct":54.34456786553947},{"delta":0.15,"premium":0.25060567676315043,"strike":3.126514191907876,"iv":1.8313896097241795,"gamma":0.09457487864464653,"theta":-0.009397161347320842,"vega":0.0030001319415445048,"rho":-0.0007604344073352554,"breakevenPct":38.41737654936348},{"delta":0.2,"premium":0.378401698429884,"strike":3.4460042460747102,"iv":1.8473773164819778,"gamma":0.11042166772853587,"theta":-0.011190445419259086,"vega":0.0035487303535618768,"rho":-0.0010473415682807825,"breakevenPct":34.31257927955405},{"delta":0.25,"premium":0.5061977200966175,"strike":3.765494300241544,"iv":1.863365023239776,"gamma":0.1262684568124252,"theta":-0.012983729491197329,"vega":0.004097328765579248,"rho":-0.0013342487292263097,"breakevenPct":30.20778200974462},{"delta":0.3,"premium":0.6522593320235756,"strike":4.087098886705959,"iv":1.879994957432875,"gamma":0.1393981008513425,"theta":-0.014526457105435493,"vega":0.004560969220694171,"rho":-0.0016358005781069423,"breakevenPct":26.44883180551641},{"delta":0.35,"premium":0.848722986247544,"strike":4.414538310412573,"iv":1.8983970530451866,"gamma":0.14503005893909626,"theta":-0.01537779960707269,"vega":0.004790176817288801,"rho":-0.001977762956853618,"breakevenPct":23.644211473982242},{"delta":0.4,"premium":1.0451866404715129,"strike":4.741977734119188,"iv":1.9167991486574985,"gamma":0.15066201702685003,"theta":-0.016229142108709887,"vega":0.005019384413883431,"rho":-0.002319725335600295,"breakevenPct":20.839591142448068},{"delta":0.45,"premium":1.241692888609188,"strike":5.066708621774701,"iv":1.920159660163625,"gamma":0.15586047828823157,"theta":-0.016773253618628067,"vega":0.005193329137822529,"rho":-0.0026617000570683088,"breakevenPct":18.09388151679844},{"delta":0.5,"premium":1.438357457520453,"strike":5.3813719320327245,"iv":1.867610887350535,"gamma":0.15944764002517306,"theta":-0.01617539332913782,"vega":0.005161862806796727,"rho":-0.003003720656198655,"breakevenPct":15.567141873398892},{"delta":0.55,"premium":1.6350220264317181,"strike":5.6960352422907485,"iv":1.815062114537445,"gamma":0.16303480176211455,"theta":-0.015577533039647576,"vega":0.005130396475770925,"rho":-0.003345741255329001,"breakevenPct":13.04040222999934},{"delta":0.6,"premium":1.8423122580437363,"strike":6.01978543776427,"iv":1.7671151942842651,"gamma":0.16601396839312324,"theta":-0.01499380901664876,"vega":0.005091553776700377,"rho":-0.0036962015350476816,"breakevenPct":10.54661285395003},{"delta":0.65,"premium":2.351496318153645,"strike":6.601710077889879,"iv":1.8499150261744217,"gamma":0.15171892113204116,"theta":-0.014811721271024068,"vega":0.004843135444358512,"rho":-0.004286448033834936,"breakevenPct":8.988998720851503},{"delta":0.7,"premium":2.804547775089648,"strike":7.130684718862059,"iv":1.8827612037057335,"gamma":0.13928981347995087,"theta":-0.01406336629430668,"vega":0.004535953492137736,"rho":-0.004831814842338372,"breakevenPct":7.363234608727798},{"delta":0.75,"premium":3.1358518283343355,"strike":7.544814785417919,"iv":1.807261653812986,"gamma":0.13090778880628096,"theta":-0.012086820190101067,"vega":0.004101317658442834,"rho":-0.005279840970709855,"breakevenPct":5.5896583065613745},{"delta":0.8,"premium":3.467155881579023,"strike":7.958944851973778,"iv":1.7317621039202384,"gamma":0.12252576413261106,"theta":-0.010110274085895455,"vega":0.003666681824747933,"rho":-0.005727867099081338,"breakevenPct":3.816082004394951},{"delta":0.85,"premium":4.017355830363887,"strike":8.57483981151543,"iv":1.670956349966867,"gamma":0.10432241917493094,"theta":-0.007792552879888864,"vega":0.003022084734514062,"rho":-0.006349082754800028,"breakevenPct":2.40933659204405}]},"raw":{"call":[{"delta":0.1,"premium":0.13991671143594797,"strike":19.277334765950336,"iv":2.9493815979067564,"gamma":0.044419881646216706,"theta":-0.011954401142596377,"vega":0.0022798685471944204,"rho":0.00025673085164264897,"breakevenPct":315.7869695371795},{"delta":0.15,"premium":0.15547881667943853,"strike":9.803559779650987,"iv":1.9143277953685531,"gamma":0.0952849586062541,"theta":-0.010194966740017002,"vega":0.0030638397713744245,"rho":0.0004266488108153457,"breakevenPct":113.25564446103698},{"delta":0.2,"premium":0.2751148571476853,"strike":10.99540571409259,"iv":2.53004194780731,"gamma":0.08421098577870899,"theta":-0.01618273083461532,"vega":0.003678822114967513,"rho":0.0005177476373060054,"breakevenPct":141.33877026210436},{"delta":0.25,"premium":0.3275664718223378,"strike":8.897341127106488,"iv":2.2298002575449978,"gamma":0.1093085485671935,"theta":-0.016019434050393206,"vega":0.004153238014782809,"rho":0.0006600039650709657,"breakevenPct":97.53549462374357},{"delta":0.3,"premium":0.36976839346454615,"strike":7.209264261418155,"iv":1.9134921321639342,"gamma":0.13863111156140004,"theta":-0.015220730849274711,"vega":0.0045649057188510865,"rho":0.0008101469201837152,"breakevenPct":62.29191980476875},{"delta":0.35,"premium":0.44012084651711936,"strike":6.565861023219204,"iv":1.8302656181375303,"gamma":0.15277569380231426,"theta":-0.015406479420431508,"vega":0.0048284733316839076,"rho":0.0009389622035907272,"breakevenPct":50.02102504788702},{"delta":0.4,"premium":0.5168651082557095,"strike":6.054232611628604,"iv":1.7907849507437414,"gamma":0.163647580057003,"theta":-0.015852700559281865,"vega":0.005073976648425402,"rho":0.0010629187030254015,"breakevenPct":40.70873061850778},{"delta":0.45,"premium":0.6169753086419754,"strike":5.693415637860082,"iv":1.7952456790123457,"gamma":0.16504526748971193,"theta":-0.016083950617283953,"vega":0.005130658436213992,"rho":0.0011690430663658172,"breakevenPct":35.12614446471216},{"delta":0.5,"premium":0.7198559670781892,"strike":5.350480109739369,"iv":1.8049164609053499,"gamma":0.1653196159122085,"theta":-0.01628971193415638,"vega":0.005164951989026063,"rho":0.0012730531048449451,"breakevenPct":29.985783229498047},{"delta":0.55,"premium":0.8227366255144033,"strike":5.007544581618656,"iv":1.8145872427983538,"gamma":0.16559396433470508,"theta":-0.01649547325102881,"vega":0.005199245541838134,"rho":0.001377063143324073,"breakevenPct":24.84542199428392},{"delta":0.6,"premium":0.9604987684729062,"strike":4.698891625615764,"iv":1.8279584359605912,"gamma":0.15762062807881774,"theta":-0.01592789408866995,"vega":0.004989224137931034,"rho":0.0014537791453825381,"breakevenPct":21.186089809179236},{"delta":0.65,"premium":1.099045566502463,"strike":4.391009852216749,"iv":1.841412869458128,"gamma":0.14946176108374384,"theta":-0.015342918719211823,"vega":0.0047737068965517234,"rho":0.001529881171161602,"breakevenPct":17.56007320597885},{"delta":0.7,"premium":1.2375923645320195,"strike":4.083128078817735,"iv":1.854867302955665,"gamma":0.14130289408866997,"theta":-0.014757943349753696,"vega":0.0045581896551724135,"rho":0.0016059831969406657,"breakevenPct":13.934056602778467},{"delta":0.75,"premium":1.3909943420193733,"strike":3.789101196328412,"iv":1.807323657814455,"gamma":0.12885493886396593,"theta":-0.01307022031172019,"vega":0.004083660634453633,"rho":0.0016701296238197992,"breakevenPct":10.922816666976143},{"delta":0.8,"premium":1.549890700950022,"strike":3.500198725545414,"iv":1.7372190794780917,"gamma":0.11482060854063159,"theta":-0.010974631697638257,"vega":0.0035133327364449103,"rho":0.0017298541168592322,"breakevenPct":8.138959882129267},{"delta":0.85,"premium":1.7087870598806705,"strike":3.2112962547624173,"iv":1.6671145011417285,"gamma":0.10078627821729727,"theta":-0.008879043083556328,"vega":0.002943004838436189,"rho":0.0017895786098986654,"breakevenPct":5.3551030972824}],"put":[{"delta":0.1,"premium":0.23180434853908063,"strike":2.3639130292183874,"iv":2.73773987933688,"gamma":0.05477233329038271,"theta":-0.010298860053356125,"vega":0.002287171577456163,"rho":-0.0005580273997921982,"breakevenPct":54.34456786553947},{"delta":0.15,"premium":0.25060567676315043,"strike":3.126514191907876,"iv":1.8313896097241795,"gamma":0.09457487864464653,"theta":-0.009397161347320842,"vega":0.0030001319415445048,"rho":-0.0007604344073352554,"breakevenPct":38.41737654936348},{"delta":0.2,"premium":0.378401698429884,"strike":3.4460042460747102,"iv":1.8473773164819778,"gamma":0.11042166772853587,"theta":-0.011190445419259086,"vega":0.0035487303535618768,"rho":-0.0010473415682807825,"breakevenPct":34.31257927955405},{"delta":0.25,"premium":0.5061977200966175,"strike":3.765494300241544,"iv":1.863365023239776,"gamma":0.1262684568124252,"theta":-0.012983729491197329,"vega":0.004097328765579248,"rho":-0.0013342487292263097,"breakevenPct":30.20778200974462},{"delta":0.3,"premium":0.6522593320235756,"strike":4.087098886705959,"iv":1.879994957432875,"gamma":0.1393981008513425,"theta":-0.014526457105435493,"vega":0.004560969220694171,"rho":-0.0016358005781069423,"breakevenPct":26.44883180551641},{"delta":0.35,"premium":0.848722986247544,"strike":4.414538310412573,"iv":1.8983970530451866,"gamma":0.14503005893909626,"theta":-0.01537779960707269,"vega":0.004790176817288801,"rho":-0.001977762956853618,"breakevenPct":23.644211473982242},{"delta":0.4,"premium":1.0451866404715129,"strike":4.741977734119188,"iv":1.9167991486574985,"gamma":0.15066201702685003,"theta":-0.016229142108709887,"vega":0.005019384413883431,"rho":-0.002319725335600295,"breakevenPct":20.839591142448068},{"delta":0.45,"premium":1.241692888609188,"strike":5.066708621774701,"iv":1.920159660163625,"gamma":0.15586047828823157,"theta":-0.016773253618628067,"vega":0.005193329137822529,"rho":-0.0026617000570683088,"breakevenPct":18.09388151679844},{"delta":0.5,"premium":1.438357457520453,"strike":5.3813719320327245,"iv":1.867610887350535,"gamma":0.15944764002517306,"theta":-0.01617539332913782,"vega":0.005161862806796727,"rho":-0.003003720656198655,"breakevenPct":15.567141873398892},{"delta":0.55,"premium":1.6350220264317181,"strike":5.6960352422907485,"iv":1.815062114537445,"gamma":0.16303480176211455,"theta":-0.015577533039647576,"vega":0.005130396475770925,"rho":-0.003345741255329001,"breakevenPct":13.04040222999934},{"delta":0.6,"premium":1.8423122580437363,"strike":6.01978543776427,"iv":1.7671151942842651,"gamma":0.16601396839312324,"theta":-0.01499380901664876,"vega":0.005091553776700377,"rho":-0.0036962015350476816,"breakevenPct":10.54661285395003},{"delta":0.65,"premium":2.351496318153645,"strike":6.601710077889879,"iv":1.8499150261744217,"gamma":0.15171892113204116,"theta":-0.014811721271024068,"vega":0.004843135444358512,"rho":-0.004286448033834936,"breakevenPct":8.988998720851503},{"delta":0.7,"premium":2.804547775089648,"strike":7.130684718862059,"iv":1.8827612037057335,"gamma":0.13928981347995087,"theta":-0.01406336629430668,"vega":0.004535953492137736,"rho":-0.004831814842338372,"breakevenPct":7.363234608727798},{"delta":0.75,"premium":3.1358518283343355,"strike":7.544814785417919,"iv":1.807261653812986,"gamma":0.13090778880628096,"theta":-0.012086820190101067,"vega":0.004101317658442834,"rho":-0.005279840970709855,"breakevenPct":5.5896583065613745},{"delta":0.8,"premium":3.467155881579023,"strike":7.958944851973778,"iv":1.7317621039202384,"gamma":0.12252576413261106,"theta":-0.010110274085895455,"vega":0.003666681824747933,"rho":-0.005727867099081338,"breakevenPct":3.816082004394951},{"delta":0.85,"premium":4.017355830363887,"strike":8.57483981151543,"iv":1.670956349966867,"gamma":0.10432241917493094,"theta":-0.007792552879888864,"vega":0.003022084734514062,"rho":-0.006349082754800028,"breakevenPct":2.40933659204405}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}