{"symbol":"DUOT","url":"https://intraalpha.com/companies/DUOT","capturedAt":"2026-10-22T21:54:50.285Z","state":"ready","quote":{"symbol":"DUOT","last_price":5.92,"prev_close":6.29,"regular_close":5.99,"change":-0.37,"change_pct":-5.8824,"regular_change":-0.3,"regular_change_pct":-4.7695,"extended_change":-0.07,"extended_change_pct":-1.1686,"bid":5.91,"ask":6.1,"bid_size":100,"ask_size":500,"volume":1122616,"vwap":6.077976,"open":6.11,"high":6.28,"low":5.87,"close":5.99,"trade_count":10088,"last_trade_at":"2026-10-22T20:22:17.65645527Z","last_quote_at":"2026-10-22T20:26:36.149486412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:46.863789595-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DUOT","fetched_at":"2026-10-22T21:54:49.718925+00:00","name":"Duos Technologies Group Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Duos Technologies Group, Inc., through its subsidiary, Duos Technologies, Inc. designs, develops, implements and operates smart technology solutions in North America. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":182541000,"ebitda":-8803351,"pe_ratio":4.833,"peg_ratio":0,"book_value":6.63,"dividend_per_share":null,"dividend_yield":null,"eps":1.2,"revenue_ttm":26661200,"gross_profit_ttm":9346000,"profit_margin":1.505,"operating_margin_ttm":0.008,"return_on_assets_ttm":-0.0496,"return_on_equity_ttm":0.36,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.295,"analyst_target_price":19.17,"analyst_number":0,"beta":1.363,"fifty_two_week_high":15.28,"fifty_two_week_low":5.18,"fifty_day_ma":8.67,"two_hundred_day_ma":9.18,"shares_outstanding":31472500,"forward_pe":14.97,"price_to_sales":6.85,"price_to_book":1.363,"ev_to_revenue":6.42,"ev_to_ebitda":3.737},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:49.718925+00:00"},"optionObservedAt":"2026-10-22T19:59:14.896Z","bars":[{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-15T08:20:00Z","v":329,"vw":5.58},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T08:40:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-15T08:45:00Z","v":1000,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-15T08:55:00Z","v":200,"vw":5.38},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-15T09:35:00Z","v":100,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-15T10:45:00Z","v":135,"vw":5.3},{"c":5.3128,"h":5.3128,"l":5.3128,"n":1,"o":5.3128,"t":"2026-10-15T11:00:00Z","v":100,"vw":5.3128},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-15T11:05:00Z","v":100,"vw":5.32},{"c":5.3288,"h":5.3288,"l":5.3288,"n":1,"o":5.3288,"t":"2026-10-15T11:20:00Z","v":100,"vw":5.3288},{"c":5.497,"h":5.497,"l":5.497,"n":1,"o":5.497,"t":"2026-10-15T12:15:00Z","v":150,"vw":5.497},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T12:55:00Z","v":300,"vw":5.6},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.5},{"c":5.45,"h":5.5,"l":5.45,"n":8,"o":5.5,"t":"2026-10-15T13:25:00Z","v":1112,"vw":5.468602},{"c":5.3,"h":5.4782,"l":5.24,"n":303,"o":5.46,"t":"2026-10-15T13:30:00Z","v":50470,"vw":5.372197},{"c":5.29,"h":5.29,"l":5.21,"n":146,"o":5.25,"t":"2026-10-15T13:35:00Z","v":11227,"vw":5.229395},{"c":5.3,"h":5.33,"l":5.21,"n":257,"o":5.29,"t":"2026-10-15T13:40:00Z","v":30297,"vw":5.28688},{"c":5.2491,"h":5.317,"l":5.2491,"n":115,"o":5.31,"t":"2026-10-15T13:45:00Z","v":17865,"vw":5.293257},{"c":5.215,"h":5.2929,"l":5.21,"n":140,"o":5.2929,"t":"2026-10-15T13:50:00Z","v":12677,"vw":5.237141},{"c":5.22,"h":5.22,"l":5.18,"n":145,"o":5.21,"t":"2026-10-15T13:55:00Z","v":17840,"vw":5.206717},{"c":5.31,"h":5.33,"l":5.22,"n":214,"o":5.23,"t":"2026-10-15T14:00:00Z","v":25682,"vw":5.270135},{"c":5.3401,"h":5.3401,"l":5.2604,"n":154,"o":5.3283,"t":"2026-10-15T14:05:00Z","v":13580,"vw":5.303686},{"c":5.31,"h":5.38,"l":5.31,"n":83,"o":5.35,"t":"2026-10-15T14:10:00Z","v":5803,"vw":5.355163},{"c":5.29,"h":5.31,"l":5.2601,"n":92,"o":5.31,"t":"2026-10-15T14:15:00Z","v":5858,"vw":5.290205},{"c":5.33,"h":5.3797,"l":5.3,"n":151,"o":5.3,"t":"2026-10-15T14:20:00Z","v":14685,"vw":5.348364},{"c":5.2901,"h":5.32,"l":5.2901,"n":95,"o":5.32,"t":"2026-10-15T14:25:00Z","v":3990,"vw":5.307793},{"c":5.315,"h":5.315,"l":5.2601,"n":186,"o":5.29,"t":"2026-10-15T14:30:00Z","v":16648,"vw":5.284679},{"c":5.4,"h":5.41,"l":5.305,"n":159,"o":5.32,"t":"2026-10-15T14:35:00Z","v":19948,"vw":5.333501},{"c":5.45,"h":5.45,"l":5.405,"n":93,"o":5.405,"t":"2026-10-15T14:40:00Z","v":11997,"vw":5.416815},{"c":5.42,"h":5.45,"l":5.41,"n":54,"o":5.45,"t":"2026-10-15T14:45:00Z","v":3592,"vw":5.423801},{"c":5.3778,"h":5.47,"l":5.3778,"n":246,"o":5.41,"t":"2026-10-15T14:50:00Z","v":31223,"vw":5.42497},{"c":5.41,"h":5.415,"l":5.39,"n":480,"o":5.39,"t":"2026-10-15T14:55:00Z","v":42267,"vw":5.401408},{"c":5.44,"h":5.44,"l":5.36,"n":152,"o":5.4,"t":"2026-10-15T15:00:00Z","v":9479,"vw":5.381799},{"c":5.48,"h":5.49,"l":5.41,"n":275,"o":5.44,"t":"2026-10-15T15:05:00Z","v":31443,"vw":5.456305},{"c":5.5,"h":5.51,"l":5.49,"n":230,"o":5.49,"t":"2026-10-15T15:10:00Z","v":25428,"vw":5.500339},{"c":5.51,"h":5.53,"l":5.46,"n":158,"o":5.495,"t":"2026-10-15T15:15:00Z","v":19256,"vw":5.498241},{"c":5.53,"h":5.57,"l":5.52,"n":265,"o":5.52,"t":"2026-10-15T15:20:00Z","v":16763,"vw":5.538635},{"c":5.525,"h":5.55,"l":5.5101,"n":107,"o":5.538,"t":"2026-10-15T15:25:00Z","v":11654,"vw":5.533897},{"c":5.43,"h":5.525,"l":5.43,"n":207,"o":5.525,"t":"2026-10-15T15:30:00Z","v":30020,"vw":5.462265},{"c":5.46,"h":5.47,"l":5.4201,"n":89,"o":5.4201,"t":"2026-10-15T15:35:00Z","v":6241,"vw":5.448111},{"c":5.46,"h":5.47,"l":5.46,"n":56,"o":5.47,"t":"2026-10-15T15:40:00Z","v":3456,"vw":5.462004},{"c":5.5,"h":5.5,"l":5.455,"n":102,"o":5.46,"t":"2026-10-15T15:45:00Z","v":7359,"vw":5.470936},{"c":5.47,"h":5.5,"l":5.455,"n":150,"o":5.5,"t":"2026-10-15T15:50:00Z","v":10578,"vw":5.482189},{"c":5.5,"h":5.5,"l":5.475,"n":93,"o":5.475,"t":"2026-10-15T15:55:00Z","v":7722,"vw":5.489174},{"c":5.5186,"h":5.54,"l":5.495,"n":413,"o":5.495,"t":"2026-10-15T16:00:00Z","v":43950,"vw":5.51438},{"c":5.505,"h":5.5235,"l":5.5,"n":86,"o":5.51,"t":"2026-10-15T16:05:00Z","v":13616,"vw":5.51086},{"c":5.5,"h":5.505,"l":5.495,"n":73,"o":5.5,"t":"2026-10-15T16:10:00Z","v":4767,"vw":5.501985},{"c":5.48,"h":5.5,"l":5.48,"n":76,"o":5.5,"t":"2026-10-15T16:15:00Z","v":3020,"vw":5.486838},{"c":5.4701,"h":5.4756,"l":5.465,"n":114,"o":5.475,"t":"2026-10-15T16:20:00Z","v":9559,"vw":5.471534},{"c":5.46,"h":5.47,"l":5.46,"n":92,"o":5.47,"t":"2026-10-15T16:25:00Z","v":5095,"vw":5.461687},{"c":5.4687,"h":5.4691,"l":5.4687,"n":12,"o":5.4691,"t":"2026-10-15T16:30:00Z","v":324,"vw":5.468967},{"c":5.4686,"h":5.495,"l":5.4686,"n":170,"o":5.47,"t":"2026-10-15T16:35:00Z","v":7026,"vw":5.483211},{"c":5.455,"h":5.465,"l":5.445,"n":146,"o":5.4601,"t":"2026-10-15T16:40:00Z","v":11616,"vw":5.454292},{"c":5.45,"h":5.4701,"l":5.45,"n":115,"o":5.46,"t":"2026-10-15T16:45:00Z","v":6234,"vw":5.465353},{"c":5.45,"h":5.45,"l":5.4401,"n":50,"o":5.45,"t":"2026-10-15T16:50:00Z","v":2148,"vw":5.444054},{"c":5.455,"h":5.46,"l":5.455,"n":55,"o":5.455,"t":"2026-10-15T16:55:00Z","v":1386,"vw":5.4575},{"c":5.445,"h":5.455,"l":5.445,"n":110,"o":5.455,"t":"2026-10-15T17:00:00Z","v":2568,"vw":5.448387},{"c":5.475,"h":5.48,"l":5.45,"n":193,"o":5.45,"t":"2026-10-15T17:05:00Z","v":8663,"vw":5.459688},{"c":5.56,"h":5.59,"l":5.47,"n":311,"o":5.48,"t":"2026-10-15T17:10:00Z","v":29746,"vw":5.526395},{"c":5.555,"h":5.56,"l":5.55,"n":234,"o":5.56,"t":"2026-10-15T17:15:00Z","v":8423,"vw":5.556782},{"c":5.5025,"h":5.555,"l":5.5025,"n":96,"o":5.555,"t":"2026-10-15T17:20:00Z","v":3731,"vw":5.530092},{"c":5.505,"h":5.505,"l":5.505,"n":23,"o":5.505,"t":"2026-10-15T17:25:00Z","v":348,"vw":5.505},{"c":5.51,"h":5.51,"l":5.495,"n":116,"o":5.505,"t":"2026-10-15T17:30:00Z","v":5872,"vw":5.502032},{"c":5.53,"h":5.53,"l":5.515,"n":106,"o":5.515,"t":"2026-10-15T17:35:00Z","v":5426,"vw":5.522957},{"c":5.54,"h":5.5695,"l":5.525,"n":175,"o":5.5299,"t":"2026-10-15T17:40:00Z","v":16828,"vw":5.537739},{"c":5.56,"h":5.56,"l":5.53,"n":132,"o":5.53,"t":"2026-10-15T17:45:00Z","v":10787,"vw":5.54904},{"c":5.555,"h":5.56,"l":5.55,"n":67,"o":5.56,"t":"2026-10-15T17:50:00Z","v":4701,"vw":5.552723},{"c":5.55,"h":5.55,"l":5.54,"n":66,"o":5.55,"t":"2026-10-15T17:55:00Z","v":2604,"vw":5.545191},{"c":5.535,"h":5.54,"l":5.535,"n":64,"o":5.54,"t":"2026-10-15T18:00:00Z","v":4074,"vw":5.538185},{"c":5.53,"h":5.54,"l":5.53,"n":80,"o":5.535,"t":"2026-10-15T18:05:00Z","v":2709,"vw":5.536177},{"c":5.51,"h":5.529,"l":5.505,"n":118,"o":5.529,"t":"2026-10-15T18:10:00Z","v":11282,"vw":5.512371},{"c":5.525,"h":5.525,"l":5.515,"n":152,"o":5.515,"t":"2026-10-15T18:15:00Z","v":3179,"vw":5.520833},{"c":5.53,"h":5.54,"l":5.52,"n":127,"o":5.525,"t":"2026-10-15T18:20:00Z","v":10261,"vw":5.534755},{"c":5.53,"h":5.53,"l":5.53,"n":36,"o":5.53,"t":"2026-10-15T18:25:00Z","v":1302,"vw":5.53},{"c":5.56,"h":5.56,"l":5.53,"n":91,"o":5.53,"t":"2026-10-15T18:30:00Z","v":7571,"vw":5.54117},{"c":5.56,"h":5.56,"l":5.545,"n":155,"o":5.56,"t":"2026-10-15T18:35:00Z","v":7601,"vw":5.550522},{"c":5.575,"h":5.585,"l":5.5601,"n":153,"o":5.565,"t":"2026-10-15T18:40:00Z","v":20648,"vw":5.573232},{"c":5.565,"h":5.58,"l":5.565,"n":63,"o":5.58,"t":"2026-10-15T18:45:00Z","v":9901,"vw":5.569565},{"c":5.58,"h":5.6,"l":5.55,"n":629,"o":5.565,"t":"2026-10-15T18:50:00Z","v":76855,"vw":5.570874},{"c":5.6031,"h":5.63,"l":5.57,"n":398,"o":5.58,"t":"2026-10-15T18:55:00Z","v":33402,"vw":5.601152},{"c":5.65,"h":5.76,"l":5.61,"n":706,"o":5.61,"t":"2026-10-15T19:00:00Z","v":54834,"vw":5.654444},{"c":5.645,"h":5.67,"l":5.645,"n":104,"o":5.6472,"t":"2026-10-15T19:05:00Z","v":5651,"vw":5.654546},{"c":5.71,"h":5.71,"l":5.64,"n":309,"o":5.64,"t":"2026-10-15T19:10:00Z","v":33123,"vw":5.676139},{"c":5.715,"h":5.725,"l":5.7,"n":91,"o":5.72,"t":"2026-10-15T19:15:00Z","v":7904,"vw":5.713126},{"c":5.72,"h":5.73,"l":5.7001,"n":194,"o":5.715,"t":"2026-10-15T19:20:00Z","v":16791,"vw":5.713481},{"c":5.69,"h":5.72,"l":5.69,"n":161,"o":5.715,"t":"2026-10-15T19:25:00Z","v":7383,"vw":5.709018},{"c":5.7,"h":5.7,"l":5.67,"n":158,"o":5.685,"t":"2026-10-15T19:30:00Z","v":8729,"vw":5.689952},{"c":5.715,"h":5.7294,"l":5.7,"n":129,"o":5.705,"t":"2026-10-15T19:35:00Z","v":13177,"vw":5.715116},{"c":5.6576,"h":5.715,"l":5.655,"n":224,"o":5.71,"t":"2026-10-15T19:40:00Z","v":21581,"vw":5.684951},{"c":5.705,"h":5.72,"l":5.65,"n":413,"o":5.65,"t":"2026-10-15T19:45:00Z","v":42171,"vw":5.694187},{"c":5.7,"h":5.71,"l":5.69,"n":310,"o":5.7,"t":"2026-10-15T19:50:00Z","v":22580,"vw":5.700396},{"c":5.76,"h":5.78,"l":5.6901,"n":922,"o":5.6901,"t":"2026-10-15T19:55:00Z","v":130135,"vw":5.750675},{"c":5.77,"h":5.77,"l":5.76,"n":9,"o":5.76,"t":"2026-10-15T20:00:00Z","v":43788,"vw":5.760057},{"c":5.84,"h":5.84,"l":5.8,"n":5,"o":5.8,"t":"2026-10-15T20:05:00Z","v":1000,"vw":5.81},{"c":5.85,"h":5.85,"l":5.84,"n":5,"o":5.84,"t":"2026-10-15T20:15:00Z","v":1280,"vw":5.848727},{"c":5.8,"h":5.85,"l":5.8,"n":2,"o":5.85,"t":"2026-10-15T20:25:00Z","v":2600,"vw":5.848077},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-15T20:30:00Z","v":300,"vw":5.8},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T21:20:00Z","v":6200,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T22:15:00Z","v":100,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T22:30:00Z","v":178,"vw":5.81},{"c":5.85,"h":5.86,"l":5.84,"n":10,"o":5.84,"t":"2026-10-15T22:45:00Z","v":5772,"vw":5.841736},{"c":5.8239,"h":5.8239,"l":5.8239,"n":1,"o":5.8239,"t":"2026-10-15T22:50:00Z","v":500,"vw":5.8239},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-15T23:10:00Z","v":175,"vw":5.83},{"c":5.88,"h":5.88,"l":5.7012,"n":3,"o":5.7012,"t":"2026-10-16T11:15:00Z","v":1024,"vw":5.801775},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-16T12:30:00Z","v":150,"vw":5.8},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-16T13:05:00Z","v":100,"vw":5.9},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-16T13:15:00Z","v":100,"vw":5.84},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-16T13:25:00Z","v":488,"vw":5.76},{"c":5.52,"h":5.8672,"l":5.52,"n":84,"o":5.78,"t":"2026-10-16T13:30:00Z","v":43200,"vw":5.732366},{"c":5.555,"h":5.585,"l":5.51,"n":34,"o":5.585,"t":"2026-10-16T13:35:00Z","v":1829,"vw":5.543997},{"c":5.55,"h":5.57,"l":5.52,"n":167,"o":5.57,"t":"2026-10-16T13:40:00Z","v":12055,"vw":5.5497},{"c":5.54,"h":5.5508,"l":5.51,"n":152,"o":5.55,"t":"2026-10-16T13:45:00Z","v":16497,"vw":5.530174},{"c":5.54,"h":5.55,"l":5.5,"n":316,"o":5.545,"t":"2026-10-16T13:50:00Z","v":48794,"vw":5.522692},{"c":5.535,"h":5.56,"l":5.5,"n":128,"o":5.56,"t":"2026-10-16T13:55:00Z","v":29538,"vw":5.539391},{"c":5.575,"h":5.59,"l":5.535,"n":49,"o":5.54,"t":"2026-10-16T14:00:00Z","v":14251,"vw":5.561115},{"c":5.52,"h":5.56,"l":5.515,"n":86,"o":5.56,"t":"2026-10-16T14:05:00Z","v":7526,"vw":5.542394},{"c":5.52,"h":5.53,"l":5.5,"n":121,"o":5.525,"t":"2026-10-16T14:10:00Z","v":16884,"vw":5.517486},{"c":5.52,"h":5.52,"l":5.5,"n":121,"o":5.51,"t":"2026-10-16T14:15:00Z","v":15102,"vw":5.510201},{"c":5.53,"h":5.53,"l":5.51,"n":99,"o":5.52,"t":"2026-10-16T14:20:00Z","v":5639,"vw":5.521875},{"c":5.51,"h":5.52,"l":5.5,"n":47,"o":5.52,"t":"2026-10-16T14:25:00Z","v":1707,"vw":5.506666},{"c":5.529,"h":5.55,"l":5.515,"n":85,"o":5.52,"t":"2026-10-16T14:30:00Z","v":15263,"vw":5.544177},{"c":5.53,"h":5.54,"l":5.53,"n":39,"o":5.53,"t":"2026-10-16T14:35:00Z","v":5776,"vw":5.53632},{"c":5.53,"h":5.54,"l":5.5001,"n":90,"o":5.54,"t":"2026-10-16T14:40:00Z","v":8117,"vw":5.520417},{"c":5.52,"h":5.54,"l":5.52,"n":66,"o":5.5361,"t":"2026-10-16T14:45:00Z","v":11035,"vw":5.529107},{"c":5.49,"h":5.53,"l":5.48,"n":124,"o":5.53,"t":"2026-10-16T14:50:00Z","v":11200,"vw":5.499086},{"c":5.51,"h":5.52,"l":5.485,"n":136,"o":5.488,"t":"2026-10-16T14:55:00Z","v":9535,"vw":5.494704},{"c":5.49,"h":5.51,"l":5.49,"n":100,"o":5.505,"t":"2026-10-16T15:00:00Z","v":5873,"vw":5.499501},{"c":5.4207,"h":5.48,"l":5.41,"n":241,"o":5.48,"t":"2026-10-16T15:05:00Z","v":33550,"vw":5.448876},{"c":5.41,"h":5.42,"l":5.4,"n":68,"o":5.42,"t":"2026-10-16T15:10:00Z","v":13785,"vw":5.415414},{"c":5.45,"h":5.455,"l":5.42,"n":58,"o":5.42,"t":"2026-10-16T15:15:00Z","v":2811,"vw":5.435085},{"c":5.435,"h":5.45,"l":5.41,"n":67,"o":5.45,"t":"2026-10-16T15:20:00Z","v":5036,"vw":5.433083},{"c":5.43,"h":5.44,"l":5.4275,"n":77,"o":5.43,"t":"2026-10-16T15:25:00Z","v":6333,"vw":5.430175},{"c":5.455,"h":5.46,"l":5.445,"n":34,"o":5.445,"t":"2026-10-16T15:30:00Z","v":1299,"vw":5.452607},{"c":5.4,"h":5.45,"l":5.4,"n":77,"o":5.45,"t":"2026-10-16T15:35:00Z","v":5346,"vw":5.435776},{"c":5.4096,"h":5.425,"l":5.4,"n":127,"o":5.41,"t":"2026-10-16T15:40:00Z","v":11243,"vw":5.407368},{"c":5.43,"h":5.44,"l":5.41,"n":91,"o":5.41,"t":"2026-10-16T15:45:00Z","v":6410,"vw":5.432222},{"c":5.39,"h":5.43,"l":5.39,"n":110,"o":5.43,"t":"2026-10-16T15:50:00Z","v":12136,"vw":5.402785},{"c":5.3867,"h":5.39,"l":5.38,"n":66,"o":5.38,"t":"2026-10-16T15:55:00Z","v":3143,"vw":5.381879},{"c":5.39,"h":5.415,"l":5.38,"n":75,"o":5.38,"t":"2026-10-16T16:00:00Z","v":5850,"vw":5.397627},{"c":5.385,"h":5.41,"l":5.385,"n":44,"o":5.391,"t":"2026-10-16T16:05:00Z","v":3687,"vw":5.39113},{"c":5.41,"h":5.41,"l":5.385,"n":116,"o":5.385,"t":"2026-10-16T16:10:00Z","v":6155,"vw":5.392603},{"c":5.4,"h":5.43,"l":5.4,"n":54,"o":5.41,"t":"2026-10-16T16:15:00Z","v":9007,"vw":5.418337},{"c":5.4,"h":5.4076,"l":5.39,"n":49,"o":5.3936,"t":"2026-10-16T16:20:00Z","v":7304,"vw":5.397174},{"c":5.39,"h":5.3921,"l":5.38,"n":38,"o":5.3921,"t":"2026-10-16T16:25:00Z","v":2567,"vw":5.389071},{"c":5.388,"h":5.39,"l":5.38,"n":44,"o":5.39,"t":"2026-10-16T16:30:00Z","v":1806,"vw":5.387723},{"c":5.4,"h":5.4,"l":5.375,"n":101,"o":5.38,"t":"2026-10-16T16:35:00Z","v":9647,"vw":5.383281},{"c":5.3971,"h":5.4,"l":5.391,"n":17,"o":5.3938,"t":"2026-10-16T16:40:00Z","v":3147,"vw":5.395645},{"c":5.39,"h":5.43,"l":5.385,"n":168,"o":5.41,"t":"2026-10-16T16:45:00Z","v":18595,"vw":5.408116},{"c":5.39,"h":5.395,"l":5.38,"n":146,"o":5.39,"t":"2026-10-16T16:50:00Z","v":14159,"vw":5.388397},{"c":5.395,"h":5.395,"l":5.37,"n":165,"o":5.3853,"t":"2026-10-16T16:55:00Z","v":25382,"vw":5.374347},{"c":5.415,"h":5.42,"l":5.35,"n":256,"o":5.395,"t":"2026-10-16T17:00:00Z","v":53686,"vw":5.364221},{"c":5.44,"h":5.44,"l":5.41,"n":50,"o":5.41,"t":"2026-10-16T17:05:00Z","v":4319,"vw":5.417844},{"c":5.44,"h":5.45,"l":5.435,"n":38,"o":5.44,"t":"2026-10-16T17:10:00Z","v":3260,"vw":5.442201},{"c":5.395,"h":5.44,"l":5.395,"n":99,"o":5.44,"t":"2026-10-16T17:15:00Z","v":14034,"vw":5.420884},{"c":5.39,"h":5.4,"l":5.38,"n":141,"o":5.395,"t":"2026-10-16T17:20:00Z","v":12733,"vw":5.395859},{"c":5.42,"h":5.42,"l":5.3992,"n":222,"o":5.3992,"t":"2026-10-16T17:25:00Z","v":21444,"vw":5.401058},{"c":5.42,"h":5.42,"l":5.41,"n":76,"o":5.415,"t":"2026-10-16T17:30:00Z","v":5037,"vw":5.415921},{"c":5.43,"h":5.43,"l":5.41,"n":128,"o":5.425,"t":"2026-10-16T17:35:00Z","v":8840,"vw":5.419613},{"c":5.455,"h":5.4698,"l":5.42,"n":113,"o":5.43,"t":"2026-10-16T17:40:00Z","v":9654,"vw":5.453817},{"c":5.43,"h":5.45,"l":5.425,"n":61,"o":5.45,"t":"2026-10-16T17:45:00Z","v":2726,"vw":5.439155},{"c":5.415,"h":5.42,"l":5.415,"n":23,"o":5.42,"t":"2026-10-16T17:50:00Z","v":467,"vw":5.418333},{"c":5.42,"h":5.425,"l":5.4,"n":143,"o":5.401,"t":"2026-10-16T17:55:00Z","v":18788,"vw":5.411337},{"c":5.395,"h":5.4095,"l":5.395,"n":40,"o":5.4095,"t":"2026-10-16T18:00:00Z","v":3388,"vw":5.400965},{"c":5.42,"h":5.43,"l":5.39,"n":100,"o":5.39,"t":"2026-10-16T18:05:00Z","v":15624,"vw":5.408111},{"c":5.43,"h":5.43,"l":5.41,"n":45,"o":5.42,"t":"2026-10-16T18:10:00Z","v":6181,"vw":5.414617},{"c":5.415,"h":5.44,"l":5.415,"n":107,"o":5.43,"t":"2026-10-16T18:15:00Z","v":8129,"vw":5.428086},{"c":5.4178,"h":5.4178,"l":5.4001,"n":63,"o":5.41,"t":"2026-10-16T18:20:00Z","v":2806,"vw":5.40928},{"c":5.42,"h":5.43,"l":5.41,"n":94,"o":5.41,"t":"2026-10-16T18:25:00Z","v":8065,"vw":5.420723},{"c":5.42,"h":5.43,"l":5.41,"n":29,"o":5.41,"t":"2026-10-16T18:30:00Z","v":4221,"vw":5.419589},{"c":5.375,"h":5.41,"l":5.375,"n":161,"o":5.41,"t":"2026-10-16T18:35:00Z","v":11536,"vw":5.393236},{"c":5.38,"h":5.385,"l":5.36,"n":272,"o":5.37,"t":"2026-10-16T18:40:00Z","v":41191,"vw":5.374211},{"c":5.375,"h":5.38,"l":5.37,"n":146,"o":5.38,"t":"2026-10-16T18:45:00Z","v":15667,"vw":5.373779},{"c":5.33,"h":5.37,"l":5.33,"n":148,"o":5.37,"t":"2026-10-16T18:50:00Z","v":36764,"vw":5.351205},{"c":5.33,"h":5.34,"l":5.325,"n":90,"o":5.325,"t":"2026-10-16T18:55:00Z","v":18900,"vw":5.334596},{"c":5.34,"h":5.3499,"l":5.32,"n":163,"o":5.335,"t":"2026-10-16T19:00:00Z","v":20162,"vw":5.335425},{"c":5.33,"h":5.34,"l":5.32,"n":90,"o":5.34,"t":"2026-10-16T19:05:00Z","v":9317,"vw":5.331946},{"c":5.38,"h":5.38,"l":5.335,"n":171,"o":5.34,"t":"2026-10-16T19:10:00Z","v":13652,"vw":5.348758},{"c":5.355,"h":5.4,"l":5.35,"n":165,"o":5.385,"t":"2026-10-16T19:15:00Z","v":18433,"vw":5.364208},{"c":5.3699,"h":5.37,"l":5.36,"n":144,"o":5.36,"t":"2026-10-16T19:20:00Z","v":10327,"vw":5.366086},{"c":5.375,"h":5.375,"l":5.365,"n":96,"o":5.365,"t":"2026-10-16T19:25:00Z","v":5791,"vw":5.371051},{"c":5.375,"h":5.39,"l":5.345,"n":414,"o":5.375,"t":"2026-10-16T19:30:00Z","v":38402,"vw":5.371355},{"c":5.36,"h":5.38,"l":5.36,"n":191,"o":5.38,"t":"2026-10-16T19:35:00Z","v":26547,"vw":5.369626},{"c":5.345,"h":5.37,"l":5.345,"n":182,"o":5.365,"t":"2026-10-16T19:40:00Z","v":19279,"vw":5.361429},{"c":5.36,"h":5.36,"l":5.34,"n":208,"o":5.34,"t":"2026-10-16T19:45:00Z","v":24304,"vw":5.343978},{"c":5.37,"h":5.375,"l":5.35,"n":275,"o":5.36,"t":"2026-10-16T19:50:00Z","v":24853,"vw":5.363461},{"c":5.4,"h":5.41,"l":5.37,"n":1116,"o":5.37,"t":"2026-10-16T19:55:00Z","v":122304,"vw":5.388716},{"c":5.44,"h":5.44,"l":5.4,"n":17,"o":5.4,"t":"2026-10-16T20:00:00Z","v":62027,"vw":5.400352},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-10-16T20:10:00Z","v":1467,"vw":5.51},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-16T20:45:00Z","v":391,"vw":5.44},{"c":5.4,"h":5.41,"l":5.4,"n":7,"o":5.41,"t":"2026-10-16T22:10:00Z","v":576,"vw":5.404329},{"c":5.4918,"h":5.4918,"l":5.4918,"n":1,"o":5.4918,"t":"2026-10-16T22:25:00Z","v":100,"vw":5.4918},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-10-19T11:00:00Z","v":261,"vw":5.45},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-19T11:05:00Z","v":150,"vw":5.59},{"c":5.56,"h":5.6,"l":5.56,"n":3,"o":5.6,"t":"2026-10-19T11:10:00Z","v":279,"vw":5.585612},{"c":5.61,"h":5.62,"l":5.61,"n":6,"o":5.62,"t":"2026-10-19T13:25:00Z","v":1001,"vw":5.61171},{"c":5.505,"h":5.665,"l":5.45,"n":209,"o":5.56,"t":"2026-10-19T13:30:00Z","v":64933,"vw":5.500524},{"c":5.46,"h":5.51,"l":5.46,"n":37,"o":5.46,"t":"2026-10-19T13:35:00Z","v":3459,"vw":5.490174},{"c":5.58,"h":5.64,"l":5.485,"n":149,"o":5.495,"t":"2026-10-19T13:40:00Z","v":34582,"vw":5.610212},{"c":5.59,"h":5.59,"l":5.55,"n":46,"o":5.555,"t":"2026-10-19T13:45:00Z","v":3393,"vw":5.570037},{"c":5.535,"h":5.595,"l":5.535,"n":51,"o":5.595,"t":"2026-10-19T13:50:00Z","v":2166,"vw":5.560752},{"c":5.525,"h":5.555,"l":5.505,"n":128,"o":5.535,"t":"2026-10-19T13:55:00Z","v":14692,"vw":5.518669},{"c":5.48,"h":5.53,"l":5.48,"n":55,"o":5.52,"t":"2026-10-19T14:00:00Z","v":3656,"vw":5.511551},{"c":5.47,"h":5.51,"l":5.47,"n":64,"o":5.49,"t":"2026-10-19T14:05:00Z","v":8441,"vw":5.49336},{"c":5.535,"h":5.535,"l":5.46,"n":92,"o":5.47,"t":"2026-10-19T14:10:00Z","v":13519,"vw":5.487301},{"c":5.56,"h":5.57,"l":5.53,"n":94,"o":5.53,"t":"2026-10-19T14:15:00Z","v":8606,"vw":5.550527},{"c":5.53,"h":5.56,"l":5.525,"n":64,"o":5.56,"t":"2026-10-19T14:20:00Z","v":10249,"vw":5.534812},{"c":5.535,"h":5.545,"l":5.53,"n":90,"o":5.53,"t":"2026-10-19T14:25:00Z","v":7355,"vw":5.536894},{"c":5.5255,"h":5.535,"l":5.52,"n":58,"o":5.535,"t":"2026-10-19T14:30:00Z","v":4442,"vw":5.525299},{"c":5.56,"h":5.56,"l":5.52,"n":129,"o":5.52,"t":"2026-10-19T14:35:00Z","v":9983,"vw":5.54408},{"c":5.58,"h":5.585,"l":5.57,"n":158,"o":5.57,"t":"2026-10-19T14:40:00Z","v":10904,"vw":5.578014},{"c":5.59,"h":5.62,"l":5.59,"n":92,"o":5.59,"t":"2026-10-19T14:45:00Z","v":4077,"vw":5.601844},{"c":5.595,"h":5.6,"l":5.59,"n":100,"o":5.6,"t":"2026-10-19T14:50:00Z","v":7679,"vw":5.591823},{"c":5.585,"h":5.605,"l":5.58,"n":86,"o":5.595,"t":"2026-10-19T14:55:00Z","v":5508,"vw":5.593057},{"c":5.595,"h":5.595,"l":5.575,"n":165,"o":5.585,"t":"2026-10-19T15:00:00Z","v":14040,"vw":5.585752},{"c":5.61,"h":5.625,"l":5.595,"n":201,"o":5.595,"t":"2026-10-19T15:05:00Z","v":16881,"vw":5.610843},{"c":5.6,"h":5.61,"l":5.57,"n":192,"o":5.61,"t":"2026-10-19T15:10:00Z","v":17504,"vw":5.592016},{"c":5.6,"h":5.615,"l":5.59,"n":130,"o":5.6,"t":"2026-10-19T15:15:00Z","v":11895,"vw":5.605541},{"c":5.59,"h":5.6,"l":5.58,"n":118,"o":5.6,"t":"2026-10-19T15:20:00Z","v":8966,"vw":5.589616},{"c":5.575,"h":5.6,"l":5.57,"n":123,"o":5.595,"t":"2026-10-19T15:25:00Z","v":6179,"vw":5.586191},{"c":5.61,"h":5.61,"l":5.57,"n":98,"o":5.57,"t":"2026-10-19T15:30:00Z","v":9313,"vw":5.594361},{"c":5.6,"h":5.615,"l":5.59,"n":132,"o":5.61,"t":"2026-10-19T15:35:00Z","v":6353,"vw":5.60574},{"c":5.59,"h":5.6,"l":5.59,"n":83,"o":5.6,"t":"2026-10-19T15:40:00Z","v":6765,"vw":5.590833},{"c":5.585,"h":5.6,"l":5.57,"n":85,"o":5.6,"t":"2026-10-19T15:45:00Z","v":6576,"vw":5.586685},{"c":5.59,"h":5.6,"l":5.58,"n":43,"o":5.6,"t":"2026-10-19T15:50:00Z","v":2894,"vw":5.596782},{"c":5.59,"h":5.6,"l":5.59,"n":95,"o":5.6,"t":"2026-10-19T15:55:00Z","v":6989,"vw":5.592483},{"c":5.57,"h":5.59,"l":5.545,"n":92,"o":5.59,"t":"2026-10-19T16:00:00Z","v":8364,"vw":5.561052},{"c":5.562,"h":5.565,"l":5.56,"n":39,"o":5.565,"t":"2026-10-19T16:05:00Z","v":3014,"vw":5.564312},{"c":5.565,"h":5.565,"l":5.56,"n":49,"o":5.565,"t":"2026-10-19T16:10:00Z","v":3565,"vw":5.56482},{"c":5.54,"h":5.56,"l":5.54,"n":69,"o":5.56,"t":"2026-10-19T16:15:00Z","v":3681,"vw":5.550205},{"c":5.55,"h":5.555,"l":5.53,"n":95,"o":5.53,"t":"2026-10-19T16:20:00Z","v":13166,"vw":5.541172},{"c":5.55,"h":5.55,"l":5.54,"n":20,"o":5.54,"t":"2026-10-19T16:25:00Z","v":1499,"vw":5.549133},{"c":5.55,"h":5.55,"l":5.55,"n":53,"o":5.55,"t":"2026-10-19T16:30:00Z","v":3828,"vw":5.55},{"c":5.535,"h":5.55,"l":5.53,"n":48,"o":5.55,"t":"2026-10-19T16:35:00Z","v":2554,"vw":5.541984},{"c":5.53,"h":5.535,"l":5.53,"n":56,"o":5.53,"t":"2026-10-19T16:40:00Z","v":2798,"vw":5.531177},{"c":5.52,"h":5.53,"l":5.515,"n":58,"o":5.53,"t":"2026-10-19T16:45:00Z","v":4211,"vw":5.519929},{"c":5.515,"h":5.52,"l":5.51,"n":24,"o":5.515,"t":"2026-10-19T16:50:00Z","v":1290,"vw":5.514362},{"c":5.505,"h":5.52,"l":5.5,"n":47,"o":5.515,"t":"2026-10-19T16:55:00Z","v":7215,"vw":5.510349},{"c":5.505,"h":5.5088,"l":5.5,"n":67,"o":5.5,"t":"2026-10-19T17:00:00Z","v":6087,"vw":5.504858},{"c":5.49,"h":5.505,"l":5.49,"n":80,"o":5.505,"t":"2026-10-19T17:05:00Z","v":4951,"vw":5.497028},{"c":5.495,"h":5.5,"l":5.485,"n":76,"o":5.485,"t":"2026-10-19T17:10:00Z","v":5944,"vw":5.491437},{"c":5.53,"h":5.53,"l":5.4901,"n":101,"o":5.495,"t":"2026-10-19T17:15:00Z","v":9369,"vw":5.518034},{"c":5.52,"h":5.53,"l":5.51,"n":76,"o":5.53,"t":"2026-10-19T17:20:00Z","v":4501,"vw":5.519719},{"c":5.515,"h":5.52,"l":5.51,"n":46,"o":5.52,"t":"2026-10-19T17:25:00Z","v":2099,"vw":5.518199},{"c":5.515,"h":5.515,"l":5.5,"n":111,"o":5.51,"t":"2026-10-19T17:30:00Z","v":7528,"vw":5.509417},{"c":5.515,"h":5.52,"l":5.5,"n":65,"o":5.515,"t":"2026-10-19T17:35:00Z","v":3966,"vw":5.512505},{"c":5.5,"h":5.5155,"l":5.5,"n":49,"o":5.51,"t":"2026-10-19T17:40:00Z","v":2040,"vw":5.505951},{"c":5.49,"h":5.53,"l":5.48,"n":141,"o":5.49,"t":"2026-10-19T17:45:00Z","v":40257,"vw":5.511467},{"c":5.49,"h":5.505,"l":5.49,"n":69,"o":5.49,"t":"2026-10-19T17:50:00Z","v":6309,"vw":5.497714},{"c":5.5,"h":5.5,"l":5.485,"n":36,"o":5.49,"t":"2026-10-19T17:55:00Z","v":2509,"vw":5.490727},{"c":5.495,"h":5.5,"l":5.49,"n":26,"o":5.5,"t":"2026-10-19T18:00:00Z","v":2172,"vw":5.498217},{"c":5.51,"h":5.51,"l":5.48,"n":150,"o":5.495,"t":"2026-10-19T18:05:00Z","v":10996,"vw":5.491987},{"c":5.52,"h":5.52,"l":5.51,"n":68,"o":5.51,"t":"2026-10-19T18:10:00Z","v":7178,"vw":5.514362},{"c":5.54,"h":5.54,"l":5.52,"n":45,"o":5.52,"t":"2026-10-19T18:15:00Z","v":3574,"vw":5.5325},{"c":5.535,"h":5.54,"l":5.525,"n":67,"o":5.54,"t":"2026-10-19T18:20:00Z","v":5159,"vw":5.532879},{"c":5.52,"h":5.535,"l":5.52,"n":36,"o":5.535,"t":"2026-10-19T18:25:00Z","v":1821,"vw":5.528958},{"c":5.52,"h":5.52,"l":5.52,"n":18,"o":5.52,"t":"2026-10-19T18:30:00Z","v":889,"vw":5.52},{"c":5.505,"h":5.51,"l":5.5,"n":86,"o":5.51,"t":"2026-10-19T18:35:00Z","v":5356,"vw":5.5068},{"c":5.495,"h":5.52,"l":5.495,"n":92,"o":5.505,"t":"2026-10-19T18:40:00Z","v":18657,"vw":5.510676},{"c":5.53,"h":5.55,"l":5.5,"n":136,"o":5.5,"t":"2026-10-19T18:45:00Z","v":22036,"vw":5.516504},{"c":5.545,"h":5.55,"l":5.51,"n":59,"o":5.535,"t":"2026-10-19T18:50:00Z","v":6790,"vw":5.538948},{"c":5.555,"h":5.5764,"l":5.55,"n":120,"o":5.56,"t":"2026-10-19T18:55:00Z","v":9401,"vw":5.560972},{"c":5.55,"h":5.56,"l":5.545,"n":99,"o":5.555,"t":"2026-10-19T19:00:00Z","v":8968,"vw":5.551431},{"c":5.56,"h":5.57,"l":5.56,"n":48,"o":5.57,"t":"2026-10-19T19:05:00Z","v":2613,"vw":5.560619},{"c":5.56,"h":5.56,"l":5.55,"n":87,"o":5.56,"t":"2026-10-19T19:10:00Z","v":17707,"vw":5.558682},{"c":5.58,"h":5.58,"l":5.57,"n":121,"o":5.57,"t":"2026-10-19T19:15:00Z","v":8664,"vw":5.578358},{"c":5.62,"h":5.625,"l":5.585,"n":90,"o":5.59,"t":"2026-10-19T19:20:00Z","v":7182,"vw":5.602099},{"c":5.53,"h":5.62,"l":5.53,"n":239,"o":5.62,"t":"2026-10-19T19:25:00Z","v":22421,"vw":5.589158},{"c":5.5348,"h":5.555,"l":5.53,"n":241,"o":5.53,"t":"2026-10-19T19:30:00Z","v":22304,"vw":5.545706},{"c":5.535,"h":5.54,"l":5.525,"n":101,"o":5.54,"t":"2026-10-19T19:35:00Z","v":10616,"vw":5.533332},{"c":5.535,"h":5.55,"l":5.535,"n":131,"o":5.535,"t":"2026-10-19T19:40:00Z","v":8954,"vw":5.540251},{"c":5.525,"h":5.54,"l":5.52,"n":229,"o":5.53,"t":"2026-10-19T19:45:00Z","v":25843,"vw":5.527437},{"c":5.49,"h":5.52,"l":5.49,"n":238,"o":5.52,"t":"2026-10-19T19:50:00Z","v":23621,"vw":5.500787},{"c":5.47,"h":5.49,"l":5.46,"n":949,"o":5.49,"t":"2026-10-19T19:55:00Z","v":101363,"vw":5.476256},{"c":5.48,"h":5.48,"l":5.48,"n":10,"o":5.48,"t":"2026-10-19T20:00:00Z","v":51640,"vw":5.48},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-19T20:30:00Z","v":535,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T20:35:00Z","v":190,"vw":5.6},{"c":5.4558,"h":5.4558,"l":5.4558,"n":2,"o":5.4558,"t":"2026-10-19T22:40:00Z","v":238,"vw":5.4558},{"c":5.6979,"h":5.6979,"l":5.6979,"n":1,"o":5.6979,"t":"2026-10-19T23:55:00Z","v":100,"vw":5.6979},{"c":5.5866,"h":5.5924,"l":5.5866,"n":3,"o":5.5866,"t":"2026-10-20T11:20:00Z","v":500,"vw":5.58776},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-20T12:25:00Z","v":410,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-20T12:40:00Z","v":202,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-20T13:00:00Z","v":439,"vw":5.52},{"c":5.42,"h":5.5293,"l":5.33,"n":79,"o":5.41,"t":"2026-10-20T13:30:00Z","v":8682,"vw":5.418352},{"c":5.41,"h":5.41,"l":5.365,"n":57,"o":5.365,"t":"2026-10-20T13:35:00Z","v":6562,"vw":5.394711},{"c":5.34,"h":5.4,"l":5.3301,"n":95,"o":5.4,"t":"2026-10-20T13:40:00Z","v":22192,"vw":5.338677},{"c":5.38,"h":5.38,"l":5.34,"n":81,"o":5.34,"t":"2026-10-20T13:45:00Z","v":4402,"vw":5.362757},{"c":5.48,"h":5.48,"l":5.445,"n":15,"o":5.445,"t":"2026-10-20T13:55:00Z","v":1437,"vw":5.457371},{"c":5.47,"h":5.495,"l":5.47,"n":28,"o":5.49,"t":"2026-10-20T14:00:00Z","v":1465,"vw":5.484343},{"c":5.48,"h":5.5,"l":5.48,"n":94,"o":5.48,"t":"2026-10-20T14:05:00Z","v":15073,"vw":5.488322},{"c":5.465,"h":5.47,"l":5.45,"n":15,"o":5.47,"t":"2026-10-20T14:10:00Z","v":828,"vw":5.459709},{"c":5.485,"h":5.49,"l":5.46,"n":53,"o":5.48,"t":"2026-10-20T14:15:00Z","v":7295,"vw":5.468967},{"c":5.52,"h":5.52,"l":5.49,"n":32,"o":5.49,"t":"2026-10-20T14:20:00Z","v":2534,"vw":5.503895},{"c":5.57,"h":5.6299,"l":5.51,"n":68,"o":5.51,"t":"2026-10-20T14:25:00Z","v":15140,"vw":5.57727},{"c":5.61,"h":5.63,"l":5.58,"n":182,"o":5.6,"t":"2026-10-20T14:30:00Z","v":27447,"vw":5.611245},{"c":5.625,"h":5.63,"l":5.61,"n":43,"o":5.63,"t":"2026-10-20T14:35:00Z","v":1301,"vw":5.622006},{"c":5.64,"h":5.65,"l":5.61,"n":89,"o":5.62,"t":"2026-10-20T14:40:00Z","v":4528,"vw":5.633936},{"c":5.6315,"h":5.66,"l":5.6315,"n":63,"o":5.64,"t":"2026-10-20T14:45:00Z","v":5054,"vw":5.657876},{"c":5.615,"h":5.615,"l":5.61,"n":28,"o":5.61,"t":"2026-10-20T14:50:00Z","v":2418,"vw":5.61051},{"c":5.6,"h":5.63,"l":5.6,"n":73,"o":5.63,"t":"2026-10-20T14:55:00Z","v":4792,"vw":5.606756},{"c":5.6075,"h":5.62,"l":5.595,"n":47,"o":5.6,"t":"2026-10-20T15:00:00Z","v":3295,"vw":5.60848},{"c":5.595,"h":5.6199,"l":5.595,"n":22,"o":5.6199,"t":"2026-10-20T15:05:00Z","v":3418,"vw":5.612536},{"c":5.57,"h":5.6295,"l":5.57,"n":141,"o":5.59,"t":"2026-10-20T15:10:00Z","v":33803,"vw":5.591662},{"c":5.6,"h":5.61,"l":5.57,"n":59,"o":5.57,"t":"2026-10-20T15:15:00Z","v":2006,"vw":5.593889},{"c":5.6,"h":5.6,"l":5.595,"n":25,"o":5.595,"t":"2026-10-20T15:20:00Z","v":862,"vw":5.597398},{"c":5.615,"h":5.64,"l":5.61,"n":83,"o":5.61,"t":"2026-10-20T15:25:00Z","v":5174,"vw":5.62223},{"c":5.59,"h":5.615,"l":5.59,"n":39,"o":5.61,"t":"2026-10-20T15:30:00Z","v":2018,"vw":5.606421},{"c":5.59,"h":5.6,"l":5.58,"n":76,"o":5.595,"t":"2026-10-20T15:35:00Z","v":5337,"vw":5.588065},{"c":5.58,"h":5.59,"l":5.58,"n":70,"o":5.585,"t":"2026-10-20T15:40:00Z","v":3470,"vw":5.582306},{"c":5.5601,"h":5.575,"l":5.5601,"n":39,"o":5.575,"t":"2026-10-20T15:45:00Z","v":4512,"vw":5.563643},{"c":5.58,"h":5.58,"l":5.56,"n":67,"o":5.56,"t":"2026-10-20T15:50:00Z","v":5280,"vw":5.573105},{"c":5.56,"h":5.59,"l":5.56,"n":78,"o":5.59,"t":"2026-10-20T15:55:00Z","v":11712,"vw":5.572772},{"c":5.56,"h":5.58,"l":5.56,"n":21,"o":5.56,"t":"2026-10-20T16:00:00Z","v":2201,"vw":5.576575},{"c":5.57,"h":5.57,"l":5.555,"n":34,"o":5.555,"t":"2026-10-20T16:05:00Z","v":1946,"vw":5.564631},{"c":5.565,"h":5.57,"l":5.55,"n":62,"o":5.56,"t":"2026-10-20T16:10:00Z","v":3082,"vw":5.560331},{"c":5.54,"h":5.565,"l":5.54,"n":44,"o":5.565,"t":"2026-10-20T16:15:00Z","v":5186,"vw":5.55},{"c":5.595,"h":5.595,"l":5.54,"n":119,"o":5.54,"t":"2026-10-20T16:20:00Z","v":10508,"vw":5.566826},{"c":5.62,"h":5.62,"l":5.6,"n":56,"o":5.6077,"t":"2026-10-20T16:25:00Z","v":17315,"vw":5.605884},{"c":5.64,"h":5.64,"l":5.625,"n":154,"o":5.625,"t":"2026-10-20T16:30:00Z","v":11001,"vw":5.635267},{"c":5.655,"h":5.655,"l":5.64,"n":46,"o":5.6496,"t":"2026-10-20T16:35:00Z","v":5043,"vw":5.647107},{"c":5.66,"h":5.665,"l":5.655,"n":37,"o":5.655,"t":"2026-10-20T16:40:00Z","v":4390,"vw":5.661556},{"c":5.655,"h":5.655,"l":5.65,"n":13,"o":5.65,"t":"2026-10-20T16:45:00Z","v":498,"vw":5.653438},{"c":5.63,"h":5.66,"l":5.63,"n":84,"o":5.655,"t":"2026-10-20T16:50:00Z","v":5735,"vw":5.647896},{"c":5.635,"h":5.65,"l":5.62,"n":131,"o":5.62,"t":"2026-10-20T16:55:00Z","v":12088,"vw":5.633323},{"c":5.72,"h":5.73,"l":5.64,"n":105,"o":5.64,"t":"2026-10-20T17:00:00Z","v":18113,"vw":5.704549},{"c":5.715,"h":5.73,"l":5.7,"n":239,"o":5.72,"t":"2026-10-20T17:05:00Z","v":19171,"vw":5.717366},{"c":5.71,"h":5.72,"l":5.7,"n":45,"o":5.7,"t":"2026-10-20T17:10:00Z","v":2709,"vw":5.711472},{"c":5.77,"h":5.79,"l":5.71,"n":142,"o":5.71,"t":"2026-10-20T17:15:00Z","v":60374,"vw":5.737682},{"c":5.795,"h":5.8363,"l":5.79,"n":166,"o":5.79,"t":"2026-10-20T17:20:00Z","v":17947,"vw":5.818669},{"c":5.8001,"h":5.81,"l":5.79,"n":95,"o":5.81,"t":"2026-10-20T17:25:00Z","v":7506,"vw":5.802216},{"c":5.74,"h":5.815,"l":5.74,"n":107,"o":5.815,"t":"2026-10-20T17:30:00Z","v":11092,"vw":5.770533},{"c":5.765,"h":5.7774,"l":5.75,"n":69,"o":5.75,"t":"2026-10-20T17:35:00Z","v":5852,"vw":5.769165},{"c":5.755,"h":5.7753,"l":5.75,"n":42,"o":5.75,"t":"2026-10-20T17:40:00Z","v":2598,"vw":5.759549},{"c":5.76,"h":5.76,"l":5.76,"n":25,"o":5.76,"t":"2026-10-20T17:45:00Z","v":927,"vw":5.76},{"c":5.76,"h":5.77,"l":5.75,"n":75,"o":5.77,"t":"2026-10-20T17:50:00Z","v":4557,"vw":5.762307},{"c":5.77,"h":5.77,"l":5.76,"n":25,"o":5.76,"t":"2026-10-20T17:55:00Z","v":1558,"vw":5.762979},{"c":5.74,"h":5.77,"l":5.735,"n":109,"o":5.76,"t":"2026-10-20T18:00:00Z","v":18417,"vw":5.757414},{"c":5.74,"h":5.75,"l":5.73,"n":17,"o":5.74,"t":"2026-10-20T18:05:00Z","v":4304,"vw":5.740118},{"c":5.75,"h":5.77,"l":5.73,"n":198,"o":5.74,"t":"2026-10-20T18:10:00Z","v":28883,"vw":5.750282},{"c":5.74,"h":5.74,"l":5.735,"n":85,"o":5.74,"t":"2026-10-20T18:15:00Z","v":3382,"vw":5.73937},{"c":5.74,"h":5.75,"l":5.74,"n":43,"o":5.74,"t":"2026-10-20T18:20:00Z","v":3401,"vw":5.742463},{"c":5.73,"h":5.73,"l":5.72,"n":121,"o":5.73,"t":"2026-10-20T18:25:00Z","v":7608,"vw":5.725258},{"c":5.735,"h":5.74,"l":5.725,"n":87,"o":5.725,"t":"2026-10-20T18:30:00Z","v":4652,"vw":5.732015},{"c":5.73,"h":5.735,"l":5.73,"n":43,"o":5.735,"t":"2026-10-20T18:35:00Z","v":4045,"vw":5.731508},{"c":5.74,"h":5.745,"l":5.74,"n":42,"o":5.74,"t":"2026-10-20T18:40:00Z","v":2011,"vw":5.742695},{"c":5.75,"h":5.755,"l":5.74,"n":57,"o":5.74,"t":"2026-10-20T18:45:00Z","v":3490,"vw":5.748424},{"c":5.785,"h":5.785,"l":5.75,"n":75,"o":5.75,"t":"2026-10-20T18:50:00Z","v":2445,"vw":5.768902},{"c":5.78,"h":5.79,"l":5.78,"n":120,"o":5.785,"t":"2026-10-20T18:55:00Z","v":11237,"vw":5.783049},{"c":5.79,"h":5.7999,"l":5.775,"n":107,"o":5.785,"t":"2026-10-20T19:00:00Z","v":10221,"vw":5.787949},{"c":5.79,"h":5.7956,"l":5.79,"n":60,"o":5.7956,"t":"2026-10-20T19:05:00Z","v":1652,"vw":5.791767},{"c":5.785,"h":5.81,"l":5.785,"n":172,"o":5.795,"t":"2026-10-20T19:10:00Z","v":11923,"vw":5.798391},{"c":5.77,"h":5.785,"l":5.77,"n":70,"o":5.785,"t":"2026-10-20T19:15:00Z","v":4112,"vw":5.778108},{"c":5.77,"h":5.785,"l":5.765,"n":219,"o":5.77,"t":"2026-10-20T19:20:00Z","v":17819,"vw":5.775105},{"c":5.8,"h":5.8,"l":5.77,"n":60,"o":5.77,"t":"2026-10-20T19:25:00Z","v":5253,"vw":5.789804},{"c":5.78,"h":5.79,"l":5.77,"n":151,"o":5.79,"t":"2026-10-20T19:30:00Z","v":11387,"vw":5.781381},{"c":5.765,"h":5.78,"l":5.765,"n":87,"o":5.78,"t":"2026-10-20T19:35:00Z","v":5315,"vw":5.772015},{"c":5.785,"h":5.79,"l":5.765,"n":189,"o":5.765,"t":"2026-10-20T19:40:00Z","v":17436,"vw":5.776637},{"c":5.79,"h":5.8,"l":5.77,"n":302,"o":5.785,"t":"2026-10-20T19:45:00Z","v":33797,"vw":5.785082},{"c":5.81,"h":5.825,"l":5.785,"n":138,"o":5.8,"t":"2026-10-20T19:50:00Z","v":17708,"vw":5.814139},{"c":5.79,"h":5.815,"l":5.78,"n":1037,"o":5.815,"t":"2026-10-20T19:55:00Z","v":164358,"vw":5.793643},{"c":5.96,"h":5.96,"l":5.8,"n":35,"o":5.8,"t":"2026-10-20T20:00:00Z","v":51868,"vw":5.805881},{"c":5.9324,"h":6,"l":5.92,"n":10,"o":5.96,"t":"2026-10-20T20:05:00Z","v":3568,"vw":5.957623},{"c":5.99,"h":5.99,"l":5.98,"n":9,"o":5.99,"t":"2026-10-20T20:10:00Z","v":688,"vw":5.988333},{"c":5.9,"h":6,"l":5.85,"n":301,"o":5.9857,"t":"2026-10-20T20:15:00Z","v":170656,"vw":5.971767},{"c":5.94,"h":5.95,"l":5.8081,"n":39,"o":5.8194,"t":"2026-10-20T20:20:00Z","v":11508,"vw":5.896975},{"c":5.89,"h":5.92,"l":5.872,"n":17,"o":5.92,"t":"2026-10-20T20:30:00Z","v":5712,"vw":5.894884},{"c":5.94,"h":5.9447,"l":5.94,"n":2,"o":5.9447,"t":"2026-10-20T20:40:00Z","v":500,"vw":5.94094},{"c":5.9,"h":5.9,"l":5.88,"n":4,"o":5.89,"t":"2026-10-20T21:00:00Z","v":4430,"vw":5.898704},{"c":5.91,"h":5.96,"l":5.91,"n":7,"o":5.9592,"t":"2026-10-20T21:05:00Z","v":950,"vw":5.936105},{"c":5.94,"h":5.96,"l":5.91,"n":20,"o":5.91,"t":"2026-10-20T21:15:00Z","v":1069,"vw":5.936322},{"c":5.94,"h":5.95,"l":5.94,"n":2,"o":5.95,"t":"2026-10-20T21:20:00Z","v":270,"vw":5.943704},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-20T21:40:00Z","v":634,"vw":5.98},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-20T21:45:00Z","v":200,"vw":5.94},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-20T23:05:00Z","v":175,"vw":5.99},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-20T23:10:00Z","v":600,"vw":5.96},{"c":5.99,"h":5.99,"l":5.98,"n":5,"o":5.98,"t":"2026-10-20T23:15:00Z","v":910,"vw":5.985056},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-20T23:20:00Z","v":550,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-20T23:25:00Z","v":1300,"vw":5.99},{"c":5.97,"h":5.97,"l":5.96,"n":7,"o":5.96,"t":"2026-10-20T23:30:00Z","v":254,"vw":5.965592},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-20T23:35:00Z","v":400,"vw":5.98},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-20T23:40:00Z","v":500,"vw":5.97},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-20T23:50:00Z","v":300,"vw":5.98},{"c":5.99,"h":5.99,"l":5.94,"n":8,"o":5.94,"t":"2026-10-20T23:55:00Z","v":2809,"vw":5.969277},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-21T08:00:00Z","v":1111,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-21T08:05:00Z","v":100,"vw":5.99},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-21T08:10:00Z","v":100,"vw":5.99},{"c":5.9888,"h":5.9888,"l":5.9888,"n":2,"o":5.9888,"t":"2026-10-21T08:15:00Z","v":166,"vw":5.9888},{"c":5.9888,"h":5.9888,"l":5.9888,"n":2,"o":5.9888,"t":"2026-10-21T08:40:00Z","v":219,"vw":5.9888},{"c":5.986,"h":5.986,"l":5.986,"n":1,"o":5.986,"t":"2026-10-21T09:30:00Z","v":200,"vw":5.986},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-21T10:15:00Z","v":117,"vw":5.95},{"c":5.9512,"h":5.9512,"l":5.9512,"n":1,"o":5.9512,"t":"2026-10-21T10:25:00Z","v":137,"vw":5.9512},{"c":6.17,"h":6.17,"l":5.95,"n":20,"o":5.95,"t":"2026-10-21T10:55:00Z","v":1730,"vw":6.05814},{"c":6.1583,"h":6.1789,"l":6.1065,"n":22,"o":6.1789,"t":"2026-10-21T11:00:00Z","v":6016,"vw":6.125236},{"c":6.11,"h":6.12,"l":6.1,"n":10,"o":6.1,"t":"2026-10-21T11:05:00Z","v":2295,"vw":6.111684},{"c":6.17,"h":6.17,"l":6.14,"n":3,"o":6.1647,"t":"2026-10-21T11:10:00Z","v":1823,"vw":6.164577},{"c":6.04,"h":6.17,"l":6.04,"n":30,"o":6.17,"t":"2026-10-21T11:20:00Z","v":10655,"vw":6.08612},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-21T11:25:00Z","v":150,"vw":6.09},{"c":6.1328,"h":6.15,"l":6.1328,"n":2,"o":6.15,"t":"2026-10-21T12:00:00Z","v":1000,"vw":6.1414},{"c":6.18,"h":6.18,"l":6.15,"n":39,"o":6.15,"t":"2026-10-21T12:35:00Z","v":2827,"vw":6.169263},{"c":6.24,"h":6.25,"l":6.24,"n":7,"o":6.25,"t":"2026-10-21T12:45:00Z","v":616,"vw":6.245082},{"c":6.32,"h":6.4,"l":6.24,"n":18,"o":6.24,"t":"2026-10-21T12:50:00Z","v":2098,"vw":6.300754},{"c":6.3137,"h":6.3137,"l":6.3137,"n":1,"o":6.3137,"t":"2026-10-21T12:55:00Z","v":200,"vw":6.3137},{"c":6.23,"h":6.2999,"l":6.23,"n":18,"o":6.23,"t":"2026-10-21T13:10:00Z","v":2485,"vw":6.273294},{"c":6.28,"h":6.3,"l":6.22,"n":9,"o":6.22,"t":"2026-10-21T13:15:00Z","v":3894,"vw":6.252526},{"c":6.3633,"h":6.3633,"l":6.35,"n":10,"o":6.3573,"t":"2026-10-21T13:20:00Z","v":3866,"vw":6.357162},{"c":6.4,"h":6.43,"l":6.34,"n":51,"o":6.43,"t":"2026-10-21T13:25:00Z","v":8720,"vw":6.397494},{"c":6.144,"h":6.3,"l":6.08,"n":222,"o":6.29,"t":"2026-10-21T13:30:00Z","v":68119,"vw":6.259469},{"c":6.23,"h":6.3,"l":6.134,"n":252,"o":6.14,"t":"2026-10-21T13:35:00Z","v":64674,"vw":6.236501},{"c":6.3,"h":6.31,"l":6.195,"n":473,"o":6.205,"t":"2026-10-21T13:40:00Z","v":81344,"vw":6.256286},{"c":6.3,"h":6.37,"l":6.25,"n":323,"o":6.31,"t":"2026-10-21T13:45:00Z","v":44892,"vw":6.318083},{"c":6.13,"h":6.31,"l":6.11,"n":187,"o":6.3,"t":"2026-10-21T13:50:00Z","v":36233,"vw":6.206447},{"c":6.16,"h":6.1891,"l":6.1128,"n":104,"o":6.1128,"t":"2026-10-21T13:55:00Z","v":22970,"vw":6.15821},{"c":6.18,"h":6.19,"l":6.154,"n":91,"o":6.165,"t":"2026-10-21T14:00:00Z","v":17244,"vw":6.175458},{"c":6.21,"h":6.23,"l":6.17,"n":271,"o":6.18,"t":"2026-10-21T14:05:00Z","v":24769,"vw":6.1969},{"c":6.33,"h":6.33,"l":6.21,"n":184,"o":6.21,"t":"2026-10-21T14:10:00Z","v":23136,"vw":6.273759},{"c":6.3,"h":6.31,"l":6.29,"n":110,"o":6.29,"t":"2026-10-21T14:15:00Z","v":11351,"vw":6.297384},{"c":6.32,"h":6.34,"l":6.2826,"n":660,"o":6.29,"t":"2026-10-21T14:20:00Z","v":118644,"vw":6.302679},{"c":6.24,"h":6.3,"l":6.24,"n":123,"o":6.295,"t":"2026-10-21T14:25:00Z","v":8361,"vw":6.276995},{"c":6.205,"h":6.21,"l":6.195,"n":122,"o":6.2,"t":"2026-10-21T14:30:00Z","v":8776,"vw":6.202205},{"c":6.25,"h":6.27,"l":6.19,"n":316,"o":6.205,"t":"2026-10-21T14:35:00Z","v":39507,"vw":6.22427},{"c":6.25,"h":6.25,"l":6.205,"n":91,"o":6.24,"t":"2026-10-21T14:40:00Z","v":20543,"vw":6.216978},{"c":6.185,"h":6.24,"l":6.17,"n":102,"o":6.24,"t":"2026-10-21T14:45:00Z","v":14028,"vw":6.209693},{"c":6.16,"h":6.2,"l":6.16,"n":121,"o":6.195,"t":"2026-10-21T14:50:00Z","v":7351,"vw":6.180751},{"c":6.11,"h":6.16,"l":6.11,"n":101,"o":6.16,"t":"2026-10-21T14:55:00Z","v":8098,"vw":6.131269},{"c":6.12,"h":6.15,"l":6.12,"n":113,"o":6.125,"t":"2026-10-21T15:00:00Z","v":13121,"vw":6.129515},{"c":6.115,"h":6.13,"l":6.115,"n":32,"o":6.13,"t":"2026-10-21T15:05:00Z","v":2560,"vw":6.123252},{"c":6.2,"h":6.21,"l":6.12,"n":214,"o":6.12,"t":"2026-10-21T15:10:00Z","v":14019,"vw":6.164039},{"c":6.19,"h":6.21,"l":6.19,"n":120,"o":6.21,"t":"2026-10-21T15:15:00Z","v":8941,"vw":6.196633},{"c":6.215,"h":6.22,"l":6.19,"n":111,"o":6.19,"t":"2026-10-21T15:20:00Z","v":9815,"vw":6.212767},{"c":6.23,"h":6.245,"l":6.2,"n":156,"o":6.22,"t":"2026-10-21T15:25:00Z","v":100569,"vw":6.201997},{"c":6.26,"h":6.27,"l":6.2394,"n":78,"o":6.24,"t":"2026-10-21T15:30:00Z","v":17277,"vw":6.25106},{"c":6.28,"h":6.28,"l":6.26,"n":70,"o":6.26,"t":"2026-10-21T15:35:00Z","v":4590,"vw":6.273914},{"c":6.2501,"h":6.28,"l":6.25,"n":79,"o":6.27,"t":"2026-10-21T15:40:00Z","v":10020,"vw":6.265673},{"c":6.25,"h":6.25,"l":6.23,"n":73,"o":6.25,"t":"2026-10-21T15:45:00Z","v":4582,"vw":6.238272},{"c":6.255,"h":6.255,"l":6.22,"n":102,"o":6.24,"t":"2026-10-21T15:50:00Z","v":5500,"vw":6.236411},{"c":6.2586,"h":6.26,"l":6.2531,"n":36,"o":6.255,"t":"2026-10-21T15:55:00Z","v":2998,"vw":6.255216},{"c":6.23,"h":6.25,"l":6.23,"n":115,"o":6.25,"t":"2026-10-21T16:00:00Z","v":8960,"vw":6.243172},{"c":6.22,"h":6.23,"l":6.2,"n":98,"o":6.23,"t":"2026-10-21T16:05:00Z","v":13184,"vw":6.22046},{"c":6.2,"h":6.22,"l":6.2,"n":23,"o":6.22,"t":"2026-10-21T16:10:00Z","v":1665,"vw":6.206572},{"c":6.17,"h":6.2099,"l":6.17,"n":86,"o":6.2,"t":"2026-10-21T16:15:00Z","v":5038,"vw":6.187058},{"c":6.18,"h":6.18,"l":6.17,"n":46,"o":6.1755,"t":"2026-10-21T16:20:00Z","v":4512,"vw":6.176531},{"c":6.165,"h":6.1756,"l":6.16,"n":65,"o":6.1756,"t":"2026-10-21T16:25:00Z","v":5124,"vw":6.166607},{"c":6.16,"h":6.18,"l":6.16,"n":26,"o":6.17,"t":"2026-10-21T16:30:00Z","v":2229,"vw":6.167846},{"c":6.21,"h":6.21,"l":6.11,"n":249,"o":6.16,"t":"2026-10-21T16:35:00Z","v":27346,"vw":6.144256},{"c":6.19,"h":6.2193,"l":6.19,"n":143,"o":6.2,"t":"2026-10-21T16:40:00Z","v":7877,"vw":6.202152},{"c":6.18,"h":6.19,"l":6.175,"n":38,"o":6.19,"t":"2026-10-21T16:45:00Z","v":17714,"vw":6.188935},{"c":6.18,"h":6.19,"l":6.18,"n":28,"o":6.18,"t":"2026-10-21T16:50:00Z","v":1565,"vw":6.184658},{"c":6.16,"h":6.185,"l":6.16,"n":72,"o":6.185,"t":"2026-10-21T16:55:00Z","v":6192,"vw":6.180388},{"c":6.17,"h":6.17,"l":6.15,"n":52,"o":6.16,"t":"2026-10-21T17:00:00Z","v":2615,"vw":6.165854},{"c":6.2,"h":6.2,"l":6.17,"n":74,"o":6.17,"t":"2026-10-21T17:05:00Z","v":7711,"vw":6.195632},{"c":6.1876,"h":6.19,"l":6.17,"n":23,"o":6.19,"t":"2026-10-21T17:10:00Z","v":1206,"vw":6.186474},{"c":6.16,"h":6.17,"l":6.16,"n":45,"o":6.17,"t":"2026-10-21T17:15:00Z","v":1748,"vw":6.16814},{"c":6.19,"h":6.2,"l":6.17,"n":97,"o":6.17,"t":"2026-10-21T17:20:00Z","v":13551,"vw":6.189318},{"c":6.19,"h":6.19,"l":6.17,"n":36,"o":6.18,"t":"2026-10-21T17:25:00Z","v":2326,"vw":6.179741},{"c":6.2,"h":6.2087,"l":6.17,"n":125,"o":6.2,"t":"2026-10-21T17:30:00Z","v":9862,"vw":6.189404},{"c":6.22,"h":6.25,"l":6.2,"n":127,"o":6.2,"t":"2026-10-21T17:35:00Z","v":25286,"vw":6.23674},{"c":6.24,"h":6.24,"l":6.21,"n":48,"o":6.22,"t":"2026-10-21T17:40:00Z","v":3666,"vw":6.232634},{"c":6.235,"h":6.24,"l":6.22,"n":93,"o":6.23,"t":"2026-10-21T17:45:00Z","v":8943,"vw":6.232893},{"c":6.28,"h":6.28,"l":6.22,"n":152,"o":6.22,"t":"2026-10-21T17:50:00Z","v":13820,"vw":6.262973},{"c":6.31,"h":6.31,"l":6.28,"n":93,"o":6.285,"t":"2026-10-21T17:55:00Z","v":12374,"vw":6.29371},{"c":6.28,"h":6.3,"l":6.28,"n":76,"o":6.3,"t":"2026-10-21T18:00:00Z","v":8690,"vw":6.291773},{"c":6.345,"h":6.37,"l":6.29,"n":557,"o":6.29,"t":"2026-10-21T18:05:00Z","v":88989,"vw":6.343848},{"c":6.35,"h":6.36,"l":6.34,"n":67,"o":6.35,"t":"2026-10-21T18:10:00Z","v":6656,"vw":6.349687},{"c":6.35,"h":6.365,"l":6.34,"n":115,"o":6.35,"t":"2026-10-21T18:15:00Z","v":14288,"vw":6.358234},{"c":6.32,"h":6.35,"l":6.32,"n":77,"o":6.35,"t":"2026-10-21T18:20:00Z","v":5424,"vw":6.335251},{"c":6.31,"h":6.33,"l":6.31,"n":84,"o":6.32,"t":"2026-10-21T18:25:00Z","v":8200,"vw":6.319061},{"c":6.315,"h":6.315,"l":6.31,"n":62,"o":6.315,"t":"2026-10-21T18:30:00Z","v":3889,"vw":6.312478},{"c":6.32,"h":6.32,"l":6.305,"n":138,"o":6.31,"t":"2026-10-21T18:35:00Z","v":10935,"vw":6.312103},{"c":6.32,"h":6.32,"l":6.32,"n":80,"o":6.32,"t":"2026-10-21T18:40:00Z","v":6087,"vw":6.32},{"c":6.29,"h":6.32,"l":6.29,"n":123,"o":6.32,"t":"2026-10-21T18:45:00Z","v":8088,"vw":6.306985},{"c":6.3,"h":6.31,"l":6.26,"n":257,"o":6.29,"t":"2026-10-21T18:50:00Z","v":19447,"vw":6.290722},{"c":6.26,"h":6.2901,"l":6.26,"n":86,"o":6.2901,"t":"2026-10-21T18:55:00Z","v":6923,"vw":6.272969},{"c":6.245,"h":6.26,"l":6.225,"n":140,"o":6.26,"t":"2026-10-21T19:00:00Z","v":19117,"vw":6.243758},{"c":6.2499,"h":6.25,"l":6.23,"n":81,"o":6.24,"t":"2026-10-21T19:05:00Z","v":6603,"vw":6.247981},{"c":6.27,"h":6.28,"l":6.23,"n":325,"o":6.24,"t":"2026-10-21T19:10:00Z","v":29892,"vw":6.247398},{"c":6.3,"h":6.31,"l":6.26,"n":181,"o":6.27,"t":"2026-10-21T19:15:00Z","v":16030,"vw":6.27917},{"c":6.29,"h":6.3,"l":6.285,"n":76,"o":6.3,"t":"2026-10-21T19:20:00Z","v":5755,"vw":6.29189},{"c":6.31,"h":6.31,"l":6.29,"n":159,"o":6.3,"t":"2026-10-21T19:25:00Z","v":9247,"vw":6.299145},{"c":6.28,"h":6.31,"l":6.28,"n":124,"o":6.305,"t":"2026-10-21T19:30:00Z","v":9375,"vw":6.2929},{"c":6.2814,"h":6.29,"l":6.27,"n":160,"o":6.27,"t":"2026-10-21T19:35:00Z","v":13321,"vw":6.280053},{"c":6.27,"h":6.3,"l":6.26,"n":190,"o":6.285,"t":"2026-10-21T19:40:00Z","v":23594,"vw":6.273596},{"c":6.32,"h":6.32,"l":6.27,"n":260,"o":6.27,"t":"2026-10-21T19:45:00Z","v":17659,"vw":6.293699},{"c":6.31,"h":6.35,"l":6.29,"n":749,"o":6.32,"t":"2026-10-21T19:50:00Z","v":94904,"vw":6.319644},{"c":6.275,"h":6.32,"l":6.26,"n":1273,"o":6.315,"t":"2026-10-21T19:55:00Z","v":114642,"vw":6.28917},{"c":6.29,"h":6.29,"l":6.29,"n":8,"o":6.29,"t":"2026-10-21T20:00:00Z","v":66449,"vw":6.29},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-21T20:30:00Z","v":100,"vw":6.17},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T22:05:00Z","v":305,"vw":6.38},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-21T22:20:00Z","v":297,"vw":6.3},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T22:45:00Z","v":468,"vw":6.38},{"c":6.3406,"h":6.3406,"l":6.3406,"n":1,"o":6.3406,"t":"2026-10-21T23:25:00Z","v":500,"vw":6.3406},{"c":6.06,"h":6.6888,"l":6.06,"n":5,"o":6.6888,"t":"2026-10-22T08:00:00Z","v":631,"vw":6.557247},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T08:40:00Z","v":300,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:00:00Z","v":250,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:40:00Z","v":995,"vw":6.15},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-22T11:45:00Z","v":250,"vw":6.3},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-10-22T13:00:00Z","v":330,"vw":6.18},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-10-22T13:05:00Z","v":300,"vw":6.25},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-22T13:25:00Z","v":182,"vw":6.1},{"c":6.28,"h":6.28,"l":6.11,"n":131,"o":6.11,"t":"2026-10-22T13:30:00Z","v":80690,"vw":6.170737},{"c":6.19,"h":6.26,"l":6.19,"n":43,"o":6.26,"t":"2026-10-22T13:35:00Z","v":4335,"vw":6.218305},{"c":6.14,"h":6.22,"l":6.12,"n":61,"o":6.19,"t":"2026-10-22T13:40:00Z","v":12955,"vw":6.175661},{"c":6.16,"h":6.16,"l":6.13,"n":113,"o":6.14,"t":"2026-10-22T13:45:00Z","v":13640,"vw":6.145769},{"c":6.16,"h":6.16,"l":6.12,"n":100,"o":6.16,"t":"2026-10-22T13:50:00Z","v":18594,"vw":6.148519},{"c":6.185,"h":6.21,"l":6.17,"n":56,"o":6.17,"t":"2026-10-22T13:55:00Z","v":9029,"vw":6.194601},{"c":6.18,"h":6.2152,"l":6.17,"n":117,"o":6.185,"t":"2026-10-22T14:00:00Z","v":13603,"vw":6.200819},{"c":6.16,"h":6.17,"l":6.12,"n":102,"o":6.17,"t":"2026-10-22T14:05:00Z","v":20508,"vw":6.132512},{"c":6.12,"h":6.1576,"l":6.12,"n":72,"o":6.155,"t":"2026-10-22T14:10:00Z","v":11379,"vw":6.140749},{"c":6.13,"h":6.145,"l":6.105,"n":138,"o":6.12,"t":"2026-10-22T14:15:00Z","v":18694,"vw":6.127324},{"c":6.09,"h":6.15,"l":6.09,"n":82,"o":6.15,"t":"2026-10-22T14:20:00Z","v":7844,"vw":6.111268},{"c":6.11,"h":6.13,"l":6.085,"n":198,"o":6.085,"t":"2026-10-22T14:25:00Z","v":9360,"vw":6.103756},{"c":6.14,"h":6.2,"l":6.11,"n":503,"o":6.11,"t":"2026-10-22T14:30:00Z","v":66921,"vw":6.165095},{"c":6.15,"h":6.15,"l":6.12,"n":71,"o":6.15,"t":"2026-10-22T14:35:00Z","v":4789,"vw":6.133583},{"c":6.215,"h":6.25,"l":6.16,"n":484,"o":6.16,"t":"2026-10-22T14:40:00Z","v":26447,"vw":6.213158},{"c":6.175,"h":6.24,"l":6.175,"n":138,"o":6.21,"t":"2026-10-22T14:45:00Z","v":4421,"vw":6.211463},{"c":6.17,"h":6.188,"l":6.15,"n":79,"o":6.17,"t":"2026-10-22T14:50:00Z","v":8827,"vw":6.166713},{"c":6.19,"h":6.19,"l":6.15,"n":82,"o":6.16,"t":"2026-10-22T14:55:00Z","v":4216,"vw":6.167315},{"c":6.18,"h":6.21,"l":6.17,"n":167,"o":6.2,"t":"2026-10-22T15:00:00Z","v":10331,"vw":6.188345},{"c":6.13,"h":6.17,"l":6.09,"n":310,"o":6.17,"t":"2026-10-22T15:05:00Z","v":63388,"vw":6.122605},{"c":6.12,"h":6.14,"l":6.11,"n":71,"o":6.14,"t":"2026-10-22T15:10:00Z","v":8412,"vw":6.12902},{"c":6.19,"h":6.19,"l":6.13,"n":261,"o":6.13,"t":"2026-10-22T15:15:00Z","v":32712,"vw":6.153481},{"c":6.22,"h":6.225,"l":6.195,"n":75,"o":6.2,"t":"2026-10-22T15:20:00Z","v":4148,"vw":6.21393},{"c":6.19,"h":6.23,"l":6.19,"n":71,"o":6.22,"t":"2026-10-22T15:25:00Z","v":3621,"vw":6.213606},{"c":6.2,"h":6.2,"l":6.18,"n":91,"o":6.18,"t":"2026-10-22T15:30:00Z","v":4453,"vw":6.194033},{"c":6.22,"h":6.23,"l":6.21,"n":83,"o":6.21,"t":"2026-10-22T15:35:00Z","v":13646,"vw":6.219786},{"c":6.18,"h":6.22,"l":6.18,"n":116,"o":6.21,"t":"2026-10-22T15:40:00Z","v":22248,"vw":6.202725},{"c":6.195,"h":6.195,"l":6.185,"n":19,"o":6.185,"t":"2026-10-22T15:45:00Z","v":481,"vw":6.189386},{"c":6.21,"h":6.22,"l":6.18,"n":74,"o":6.18,"t":"2026-10-22T15:50:00Z","v":3692,"vw":6.194059},{"c":6.22,"h":6.23,"l":6.21,"n":55,"o":6.22,"t":"2026-10-22T15:55:00Z","v":3464,"vw":6.219245},{"c":6.23,"h":6.23,"l":6.21,"n":121,"o":6.23,"t":"2026-10-22T16:00:00Z","v":13273,"vw":6.223896},{"c":6.2411,"h":6.245,"l":6.23,"n":45,"o":6.23,"t":"2026-10-22T16:05:00Z","v":7033,"vw":6.239777},{"c":6.23,"h":6.24,"l":6.21,"n":35,"o":6.24,"t":"2026-10-22T16:10:00Z","v":2014,"vw":6.229391},{"c":6.225,"h":6.23,"l":6.22,"n":40,"o":6.22,"t":"2026-10-22T16:15:00Z","v":2555,"vw":6.226383},{"c":6.23,"h":6.23,"l":6.23,"n":23,"o":6.23,"t":"2026-10-22T16:20:00Z","v":4015,"vw":6.23},{"c":6.22,"h":6.225,"l":6.2,"n":99,"o":6.2226,"t":"2026-10-22T16:25:00Z","v":6513,"vw":6.216188},{"c":6.17,"h":6.21,"l":6.17,"n":25,"o":6.21,"t":"2026-10-22T16:30:00Z","v":611,"vw":6.1975},{"c":6.155,"h":6.18,"l":6.155,"n":184,"o":6.17,"t":"2026-10-22T16:35:00Z","v":14235,"vw":6.161829},{"c":6.12,"h":6.15,"l":6.11,"n":38,"o":6.15,"t":"2026-10-22T16:40:00Z","v":2199,"vw":6.124132},{"c":6.07,"h":6.13,"l":6.05,"n":137,"o":6.125,"t":"2026-10-22T16:45:00Z","v":14889,"vw":6.092361},{"c":6.08,"h":6.08,"l":6.07,"n":67,"o":6.08,"t":"2026-10-22T16:50:00Z","v":5365,"vw":6.078253},{"c":6.08,"h":6.08,"l":6.07,"n":61,"o":6.07,"t":"2026-10-22T16:55:00Z","v":1756,"vw":6.07499},{"c":6.04,"h":6.075,"l":6.0317,"n":168,"o":6.075,"t":"2026-10-22T17:00:00Z","v":11540,"vw":6.052811},{"c":6.05,"h":6.05,"l":6.05,"n":39,"o":6.05,"t":"2026-10-22T17:05:00Z","v":3263,"vw":6.05},{"c":6.075,"h":6.075,"l":6.05,"n":65,"o":6.05,"t":"2026-10-22T17:10:00Z","v":4915,"vw":6.062191},{"c":6.07,"h":6.085,"l":6.06,"n":57,"o":6.08,"t":"2026-10-22T17:15:00Z","v":3460,"vw":6.073703},{"c":6.04,"h":6.07,"l":6.04,"n":31,"o":6.07,"t":"2026-10-22T17:20:00Z","v":1900,"vw":6.061698},{"c":6.02,"h":6.04,"l":6.02,"n":42,"o":6.04,"t":"2026-10-22T17:25:00Z","v":3249,"vw":6.028589},{"c":5.965,"h":6.025,"l":5.96,"n":198,"o":6.025,"t":"2026-10-22T17:30:00Z","v":45016,"vw":5.981979},{"c":5.97,"h":5.99,"l":5.9405,"n":63,"o":5.9405,"t":"2026-10-22T17:35:00Z","v":7521,"vw":5.983109},{"c":5.97,"h":5.97,"l":5.97,"n":9,"o":5.97,"t":"2026-10-22T17:40:00Z","v":6439,"vw":5.97},{"c":5.94,"h":5.97,"l":5.94,"n":41,"o":5.97,"t":"2026-10-22T17:45:00Z","v":3705,"vw":5.95833},{"c":5.92,"h":5.94,"l":5.92,"n":39,"o":5.94,"t":"2026-10-22T17:50:00Z","v":2447,"vw":5.933651},{"c":5.91,"h":5.93,"l":5.91,"n":52,"o":5.93,"t":"2026-10-22T17:55:00Z","v":3034,"vw":5.923351},{"c":5.87,"h":5.91,"l":5.87,"n":73,"o":5.91,"t":"2026-10-22T18:00:00Z","v":9986,"vw":5.887189},{"c":5.89,"h":5.89,"l":5.87,"n":134,"o":5.87,"t":"2026-10-22T18:05:00Z","v":10756,"vw":5.883859},{"c":5.91,"h":5.91,"l":5.895,"n":80,"o":5.895,"t":"2026-10-22T18:10:00Z","v":4904,"vw":5.898677},{"c":5.94,"h":5.94,"l":5.92,"n":218,"o":5.92,"t":"2026-10-22T18:15:00Z","v":11378,"vw":5.932091},{"c":5.98,"h":6,"l":5.95,"n":158,"o":5.95,"t":"2026-10-22T18:20:00Z","v":48712,"vw":5.98986},{"c":5.965,"h":5.98,"l":5.965,"n":153,"o":5.98,"t":"2026-10-22T18:25:00Z","v":11000,"vw":5.974899},{"c":5.95,"h":5.97,"l":5.94,"n":100,"o":5.97,"t":"2026-10-22T18:30:00Z","v":6637,"vw":5.948371},{"c":5.95,"h":5.965,"l":5.95,"n":73,"o":5.95,"t":"2026-10-22T18:35:00Z","v":9699,"vw":5.951653},{"c":5.97,"h":5.9704,"l":5.935,"n":112,"o":5.95,"t":"2026-10-22T18:40:00Z","v":9794,"vw":5.948085},{"c":5.9901,"h":6.0199,"l":5.97,"n":53,"o":5.97,"t":"2026-10-22T18:45:00Z","v":5294,"vw":5.996506},{"c":5.982,"h":6,"l":5.98,"n":64,"o":6,"t":"2026-10-22T18:50:00Z","v":5057,"vw":5.989},{"c":5.96,"h":6,"l":5.95,"n":109,"o":6,"t":"2026-10-22T18:55:00Z","v":8611,"vw":5.966054},{"c":5.96,"h":5.9678,"l":5.95,"n":73,"o":5.96,"t":"2026-10-22T19:00:00Z","v":5256,"vw":5.957246},{"c":6.0099,"h":6.0099,"l":5.97,"n":86,"o":5.97,"t":"2026-10-22T19:05:00Z","v":5667,"vw":5.977921},{"c":6.03,"h":6.045,"l":6,"n":122,"o":6,"t":"2026-10-22T19:10:00Z","v":11309,"vw":6.020718},{"c":6.035,"h":6.04,"l":6.025,"n":175,"o":6.03,"t":"2026-10-22T19:15:00Z","v":10685,"vw":6.029512},{"c":6.045,"h":6.05,"l":6.02,"n":162,"o":6.04,"t":"2026-10-22T19:20:00Z","v":13092,"vw":6.040276},{"c":6.03,"h":6.05,"l":6.03,"n":55,"o":6.04,"t":"2026-10-22T19:25:00Z","v":4584,"vw":6.047273},{"c":6,"h":6.04,"l":6,"n":133,"o":6.04,"t":"2026-10-22T19:30:00Z","v":9517,"vw":6.015528},{"c":6.005,"h":6.0299,"l":5.995,"n":197,"o":5.995,"t":"2026-10-22T19:35:00Z","v":20634,"vw":6.008845},{"c":5.98,"h":6.015,"l":5.98,"n":197,"o":6.005,"t":"2026-10-22T19:40:00Z","v":18306,"vw":6.000881},{"c":5.96,"h":5.99,"l":5.945,"n":234,"o":5.99,"t":"2026-10-22T19:45:00Z","v":19727,"vw":5.960641},{"c":5.985,"h":5.99,"l":5.97,"n":216,"o":5.97,"t":"2026-10-22T19:50:00Z","v":17053,"vw":5.980055},{"c":5.995,"h":6,"l":5.955,"n":1005,"o":5.985,"t":"2026-10-22T19:55:00Z","v":95373,"vw":5.976983},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-22T20:00:00Z","v":60393,"vw":5.99},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-22T20:20:00Z","v":170,"vw":5.92}],"history":[{"c":3.97,"h":4.0999,"l":3.75,"n":274,"o":3.95,"t":"2024-10-21T04:00:00Z","v":45172,"vw":3.865151},{"c":3.98,"h":3.994,"l":3.81,"n":245,"o":3.94,"t":"2024-10-22T04:00:00Z","v":22413,"vw":3.866581},{"c":4.23,"h":4.37,"l":3.97,"n":472,"o":3.97,"t":"2024-10-23T04:00:00Z","v":85105,"vw":4.23434},{"c":4.15,"h":4.29,"l":3.97,"n":282,"o":4.23,"t":"2024-10-24T04:00:00Z","v":41806,"vw":4.084441},{"c":4.22,"h":4.22,"l":4.07,"n":283,"o":4.15,"t":"2024-10-25T04:00:00Z","v":34702,"vw":4.120926},{"c":4.16,"h":4.21,"l":4.12,"n":185,"o":4.21,"t":"2024-10-28T04:00:00Z","v":23106,"vw":4.155754},{"c":4.18,"h":4.22,"l":4.08,"n":237,"o":4.14,"t":"2024-10-29T04:00:00Z","v":48796,"vw":4.17669},{"c":4.3,"h":4.3,"l":4.19,"n":125,"o":4.2,"t":"2024-10-30T04:00:00Z","v":11101,"vw":4.224002},{"c":4.76,"h":4.8,"l":4.31,"n":342,"o":4.31,"t":"2024-10-31T04:00:00Z","v":47626,"vw":4.587476},{"c":4.33,"h":4.8,"l":4.25,"n":301,"o":4.8,"t":"2024-11-01T04:00:00Z","v":43373,"vw":4.358121},{"c":4.28,"h":4.32,"l":4.088,"n":161,"o":4.31,"t":"2024-11-04T05:00:00Z","v":11555,"vw":4.239889},{"c":4.33,"h":4.4787,"l":4.0801,"n":385,"o":4.25,"t":"2024-11-05T05:00:00Z","v":150494,"vw":4.120047},{"c":4.64,"h":4.814,"l":4.44,"n":271,"o":4.5,"t":"2024-11-06T05:00:00Z","v":38921,"vw":4.682912},{"c":4.69,"h":4.8,"l":4.55,"n":197,"o":4.72,"t":"2024-11-07T05:00:00Z","v":35915,"vw":4.691172},{"c":4.79,"h":4.8,"l":4.5837,"n":142,"o":4.77,"t":"2024-11-08T05:00:00Z","v":21009,"vw":4.689895},{"c":4.91,"h":4.91,"l":4.6701,"n":255,"o":4.75,"t":"2024-11-11T05:00:00Z","v":48131,"vw":4.80309},{"c":4.89,"h":4.94,"l":4.7741,"n":103,"o":4.83,"t":"2024-11-12T05:00:00Z","v":9697,"vw":4.858415},{"c":4.56,"h":4.83,"l":4.51,"n":215,"o":4.83,"t":"2024-11-13T05:00:00Z","v":27832,"vw":4.650189},{"c":3.94,"h":4.55,"l":3.88,"n":471,"o":4.49,"t":"2024-11-14T05:00:00Z","v":79888,"vw":4.158482},{"c":3.76,"h":4.2499,"l":3.71,"n":255,"o":3.89,"t":"2024-11-15T05:00:00Z","v":26590,"vw":3.909897},{"c":4.38,"h":4.4349,"l":3.71,"n":310,"o":3.71,"t":"2024-11-18T05:00:00Z","v":58592,"vw":4.175181},{"c":4.6,"h":4.7973,"l":4.29,"n":278,"o":4.38,"t":"2024-11-19T05:00:00Z","v":31093,"vw":4.589543},{"c":5.2,"h":6.44,"l":4.8871,"n":3338,"o":4.97,"t":"2024-11-20T05:00:00Z","v":548746,"vw":5.720776},{"c":4.89,"h":5.3954,"l":4.8,"n":917,"o":5.3,"t":"2024-11-21T05:00:00Z","v":104474,"vw":5.025946},{"c":4.58,"h":5.0208,"l":4.3,"n":1229,"o":4.91,"t":"2024-11-22T05:00:00Z","v":224588,"vw":4.8584},{"c":4.57,"h":5.0425,"l":4.44,"n":774,"o":4.65,"t":"2024-11-25T05:00:00Z","v":65472,"vw":4.68118},{"c":5.49,"h":5.6426,"l":4.56,"n":2135,"o":4.56,"t":"2024-11-26T05:00:00Z","v":220702,"vw":5.259798},{"c":5.4,"h":5.6485,"l":5,"n":727,"o":5.58,"t":"2024-11-27T05:00:00Z","v":77675,"vw":5.34351},{"c":5.53,"h":5.6,"l":5.16,"n":419,"o":5.3,"t":"2024-11-29T05:00:00Z","v":53224,"vw":5.464453},{"c":5.08,"h":6.05,"l":4.86,"n":1140,"o":5.58,"t":"2024-12-02T05:00:00Z","v":165108,"vw":5.332997},{"c":5.04,"h":5.16,"l":4.85,"n":673,"o":5.14,"t":"2024-12-03T05:00:00Z","v":106988,"vw":5.005734},{"c":5.45,"h":5.5,"l":4.95,"n":616,"o":5.08,"t":"2024-12-04T05:00:00Z","v":88513,"vw":5.298557},{"c":5.6,"h":5.6,"l":5.2,"n":727,"o":5.49,"t":"2024-12-05T05:00:00Z","v":103216,"vw":5.413173},{"c":5.07,"h":5.667,"l":4.9,"n":1038,"o":5.6,"t":"2024-12-06T05:00:00Z","v":135605,"vw":5.153293},{"c":4.74,"h":5.2335,"l":4.5,"n":1539,"o":5.17,"t":"2024-12-09T05:00:00Z","v":217090,"vw":4.857674},{"c":4.38,"h":4.72,"l":4.32,"n":621,"o":4.71,"t":"2024-12-10T05:00:00Z","v":62703,"vw":4.490946},{"c":4.48,"h":4.49,"l":4,"n":906,"o":4.42,"t":"2024-12-11T05:00:00Z","v":108622,"vw":4.283953},{"c":4.48,"h":4.48,"l":4.22,"n":405,"o":4.48,"t":"2024-12-12T05:00:00Z","v":49038,"vw":4.332711},{"c":4.1,"h":4.49,"l":3.96,"n":959,"o":4.45,"t":"2024-12-13T05:00:00Z","v":196270,"vw":4.139601},{"c":4.24,"h":4.3935,"l":4,"n":413,"o":4.13,"t":"2024-12-16T05:00:00Z","v":50130,"vw":4.24238},{"c":4.53,"h":4.79,"l":4.26,"n":533,"o":4.3,"t":"2024-12-17T05:00:00Z","v":56360,"vw":4.498092},{"c":4.5,"h":4.89,"l":4.49,"n":1002,"o":4.62,"t":"2024-12-18T05:00:00Z","v":66248,"vw":4.622396},{"c":4.51,"h":4.7915,"l":4.35,"n":958,"o":4.79,"t":"2024-12-19T05:00:00Z","v":79252,"vw":4.518471},{"c":5.7,"h":5.8,"l":4.53,"n":1146,"o":4.54,"t":"2024-12-20T05:00:00Z","v":157779,"vw":5.263449},{"c":5.45,"h":5.998,"l":5.2701,"n":746,"o":5.94,"t":"2024-12-23T05:00:00Z","v":71285,"vw":5.556507},{"c":5.37,"h":5.5794,"l":5,"n":240,"o":5.46,"t":"2024-12-24T05:00:00Z","v":23837,"vw":5.329052},{"c":6.69,"h":6.81,"l":5.36,"n":1492,"o":5.42,"t":"2024-12-26T05:00:00Z","v":148853,"vw":6.325142},{"c":6.38,"h":6.75,"l":6.15,"n":2827,"o":6.69,"t":"2024-12-27T05:00:00Z","v":107232,"vw":6.468656},{"c":6.17,"h":6.54,"l":5.65,"n":520,"o":6.33,"t":"2024-12-30T05:00:00Z","v":53388,"vw":6.021532},{"c":5.98,"h":6.2865,"l":5.71,"n":270,"o":6.22,"t":"2024-12-31T05:00:00Z","v":29183,"vw":5.920197},{"c":7.11,"h":7.13,"l":5.98,"n":974,"o":6.44,"t":"2025-01-02T05:00:00Z","v":132148,"vw":6.603827},{"c":7.54,"h":8.18,"l":6.7388,"n":1371,"o":7.32,"t":"2025-01-03T05:00:00Z","v":185663,"vw":7.387012},{"c":7.84,"h":8.53,"l":7.64,"n":1599,"o":8.47,"t":"2025-01-06T05:00:00Z","v":227982,"vw":8.047924},{"c":7.19,"h":8.05,"l":6.95,"n":1026,"o":7.99,"t":"2025-01-07T05:00:00Z","v":139124,"vw":7.298913},{"c":5.935,"h":7.15,"l":5.7,"n":1725,"o":7.11,"t":"2025-01-08T05:00:00Z","v":176213,"vw":6.282233},{"c":5.66,"h":6.23,"l":5.5,"n":1141,"o":5.94,"t":"2025-01-10T05:00:00Z","v":129848,"vw":5.762148},{"c":4.93,"h":5.44,"l":4.6,"n":1509,"o":5.44,"t":"2025-01-13T05:00:00Z","v":382920,"vw":4.895464},{"c":5.29,"h":5.6099,"l":5,"n":997,"o":5.27,"t":"2025-01-14T05:00:00Z","v":130474,"vw":5.23382},{"c":5.25,"h":5.6,"l":5.01,"n":709,"o":5.5,"t":"2025-01-15T05:00:00Z","v":100370,"vw":5.306402},{"c":5.37,"h":5.4,"l":4.9,"n":784,"o":5.2,"t":"2025-01-16T05:00:00Z","v":100943,"vw":5.109788},{"c":5.8,"h":5.92,"l":5.3,"n":1782,"o":5.45,"t":"2025-01-17T05:00:00Z","v":180684,"vw":5.571725},{"c":5.9,"h":6.0788,"l":5.5701,"n":1161,"o":5.86,"t":"2025-01-21T05:00:00Z","v":119267,"vw":5.775442},{"c":6.8,"h":7.25,"l":5.85,"n":2896,"o":6.09,"t":"2025-01-22T05:00:00Z","v":427135,"vw":6.681179},{"c":7.29,"h":7.55,"l":6.15,"n":3465,"o":6.69,"t":"2025-01-23T05:00:00Z","v":223864,"vw":6.947128},{"c":6.59,"h":7.402,"l":6.55,"n":1047,"o":7.37,"t":"2025-01-24T05:00:00Z","v":141161,"vw":6.810984},{"c":5.71,"h":6.32,"l":5.5,"n":1407,"o":6.32,"t":"2025-01-27T05:00:00Z","v":196114,"vw":5.856715},{"c":5.96,"h":6.135,"l":5.5,"n":882,"o":5.95,"t":"2025-01-28T05:00:00Z","v":102680,"vw":5.719141},{"c":5.9,"h":6.13,"l":5.64,"n":804,"o":5.97,"t":"2025-01-29T05:00:00Z","v":60340,"vw":5.85697},{"c":5.88,"h":5.98,"l":5.5,"n":707,"o":5.98,"t":"2025-01-30T05:00:00Z","v":90908,"vw":5.786271},{"c":6.01,"h":6.32,"l":5.63,"n":1827,"o":5.9,"t":"2025-01-31T05:00:00Z","v":125851,"vw":5.91613},{"c":6.51,"h":6.82,"l":5.26,"n":1349,"o":5.76,"t":"2025-02-03T05:00:00Z","v":172172,"vw":6.113128},{"c":6.42,"h":6.75,"l":6.14,"n":577,"o":6.55,"t":"2025-02-04T05:00:00Z","v":53644,"vw":6.434404},{"c":7.28,"h":7.95,"l":6.65,"n":4220,"o":6.74,"t":"2025-02-05T05:00:00Z","v":573681,"vw":7.468747},{"c":6.99,"h":7.53,"l":6.51,"n":1474,"o":7.5,"t":"2025-02-06T05:00:00Z","v":211302,"vw":6.866318},{"c":7.16,"h":7.35,"l":6.78,"n":814,"o":7.02,"t":"2025-02-07T05:00:00Z","v":79909,"vw":7.04075},{"c":7.58,"h":7.63,"l":7.0025,"n":1191,"o":7.21,"t":"2025-02-10T05:00:00Z","v":188652,"vw":7.339324},{"c":7.02,"h":7.4,"l":6.8,"n":1045,"o":7.4,"t":"2025-02-11T05:00:00Z","v":111963,"vw":7.031265},{"c":7.17,"h":7.27,"l":6.36,"n":622,"o":7,"t":"2025-02-12T05:00:00Z","v":86476,"vw":6.943259},{"c":7.32,"h":7.4,"l":6.96,"n":561,"o":7.25,"t":"2025-02-13T05:00:00Z","v":57152,"vw":7.174539},{"c":7.71,"h":7.99,"l":7.12,"n":1136,"o":7.12,"t":"2025-02-14T05:00:00Z","v":202371,"vw":7.68384},{"c":7.31,"h":7.99,"l":7.1,"n":1126,"o":7.74,"t":"2025-02-18T05:00:00Z","v":233263,"vw":7.721941},{"c":6.73,"h":7.31,"l":6.66,"n":767,"o":7.17,"t":"2025-02-19T05:00:00Z","v":105916,"vw":6.917674},{"c":6.62,"h":7.1,"l":6.3,"n":671,"o":6.7,"t":"2025-02-20T05:00:00Z","v":107064,"vw":6.569944},{"c":6.83,"h":6.9699,"l":6.4,"n":642,"o":6.59,"t":"2025-02-21T05:00:00Z","v":126179,"vw":6.772637},{"c":6.51,"h":6.98,"l":6.41,"n":476,"o":6.81,"t":"2025-02-24T05:00:00Z","v":70659,"vw":6.661826},{"c":6.57,"h":6.995,"l":6,"n":1003,"o":6.99,"t":"2025-02-25T05:00:00Z","v":209623,"vw":6.363572},{"c":6.13,"h":6.94,"l":6,"n":813,"o":6.6,"t":"2025-02-26T05:00:00Z","v":95362,"vw":6.322673},{"c":5.82,"h":6.26,"l":5.7,"n":576,"o":6.16,"t":"2025-02-27T05:00:00Z","v":55257,"vw":5.895118},{"c":6.04,"h":6.11,"l":5.53,"n":495,"o":5.73,"t":"2025-02-28T05:00:00Z","v":60579,"vw":5.803978},{"c":5.73,"h":6.1,"l":5.72,"n":858,"o":6,"t":"2025-03-03T05:00:00Z","v":79469,"vw":5.875124},{"c":5.86,"h":6.1,"l":5.23,"n":3821,"o":5.63,"t":"2025-03-04T05:00:00Z","v":295999,"vw":5.655406},{"c":5.41,"h":5.91,"l":5.1,"n":1414,"o":5.75,"t":"2025-03-05T05:00:00Z","v":151349,"vw":5.43487},{"c":5.22,"h":5.48,"l":5.15,"n":1180,"o":5.36,"t":"2025-03-06T05:00:00Z","v":139754,"vw":5.283289},{"c":5.55,"h":5.5822,"l":5.23,"n":1061,"o":5.24,"t":"2025-03-07T05:00:00Z","v":70981,"vw":5.353554},{"c":5.01,"h":5.4897,"l":5,"n":449,"o":5.38,"t":"2025-03-10T04:00:00Z","v":33845,"vw":5.219018},{"c":5.06,"h":5.2285,"l":4.76,"n":534,"o":4.92,"t":"2025-03-11T04:00:00Z","v":64001,"vw":5.001623},{"c":5.76,"h":6,"l":5.11,"n":780,"o":5.11,"t":"2025-03-12T04:00:00Z","v":95998,"vw":5.728532},{"c":5.55,"h":5.66,"l":5.41,"n":347,"o":5.65,"t":"2025-03-13T04:00:00Z","v":37833,"vw":5.570427},{"c":5.89,"h":5.97,"l":5.12,"n":467,"o":5.66,"t":"2025-03-14T04:00:00Z","v":54474,"vw":5.749752},{"c":6.47,"h":6.5499,"l":5.7299,"n":818,"o":5.91,"t":"2025-03-17T04:00:00Z","v":92195,"vw":6.277307},{"c":6.22,"h":6.6799,"l":6.14,"n":263,"o":6.36,"t":"2025-03-18T04:00:00Z","v":35914,"vw":6.370076},{"c":6.3,"h":6.47,"l":6.1,"n":620,"o":6.34,"t":"2025-03-19T04:00:00Z","v":53895,"vw":6.269743},{"c":6.28,"h":6.3899,"l":6.08,"n":605,"o":6.23,"t":"2025-03-20T04:00:00Z","v":37828,"vw":6.198355},{"c":6.17,"h":6.26,"l":5.87,"n":572,"o":6.14,"t":"2025-03-21T04:00:00Z","v":60228,"vw":6.074524},{"c":6.18,"h":6.29,"l":6.024,"n":422,"o":6.1,"t":"2025-03-24T04:00:00Z","v":28249,"vw":6.162366},{"c":6.15,"h":6.3809,"l":5.97,"n":444,"o":6.135,"t":"2025-03-25T04:00:00Z","v":39228,"vw":6.132162},{"c":6.04,"h":6.25,"l":5.8976,"n":636,"o":6.19,"t":"2025-03-26T04:00:00Z","v":96951,"vw":6.086606},{"c":6.05,"h":6.2,"l":5.82,"n":524,"o":6.05,"t":"2025-03-27T04:00:00Z","v":46652,"vw":6.041057},{"c":5.31,"h":6,"l":5.27,"n":950,"o":5.93,"t":"2025-03-28T04:00:00Z","v":167938,"vw":5.55139},{"c":5.64,"h":5.66,"l":5.1,"n":950,"o":5.3,"t":"2025-03-31T04:00:00Z","v":92278,"vw":5.355937},{"c":5.22,"h":5.52,"l":4.4,"n":1389,"o":5.35,"t":"2025-04-01T04:00:00Z","v":194166,"vw":4.84883},{"c":5.18,"h":5.698,"l":4.99,"n":816,"o":5.22,"t":"2025-04-02T04:00:00Z","v":117215,"vw":5.363622},{"c":4.92,"h":5.17,"l":4.77,"n":796,"o":4.85,"t":"2025-04-03T04:00:00Z","v":73608,"vw":5.007197},{"c":4.69,"h":4.9217,"l":4.34,"n":505,"o":4.76,"t":"2025-04-04T04:00:00Z","v":84961,"vw":4.558819},{"c":4.5,"h":4.81,"l":4.123,"n":945,"o":4.49,"t":"2025-04-07T04:00:00Z","v":159516,"vw":4.449742},{"c":4.14,"h":4.71,"l":4.02,"n":571,"o":4.71,"t":"2025-04-08T04:00:00Z","v":82895,"vw":4.271772},{"c":4.455,"h":4.84,"l":3.842,"n":824,"o":4.01,"t":"2025-04-09T04:00:00Z","v":94196,"vw":4.295626},{"c":4.47,"h":4.79,"l":4.09,"n":572,"o":4.36,"t":"2025-04-10T04:00:00Z","v":65110,"vw":4.31551},{"c":4.69,"h":4.9296,"l":4.2,"n":567,"o":4.46,"t":"2025-04-11T04:00:00Z","v":55801,"vw":4.631556},{"c":4.87,"h":4.97,"l":4.74,"n":495,"o":4.85,"t":"2025-04-14T04:00:00Z","v":29982,"vw":4.84624},{"c":5.15,"h":5.425,"l":4.95,"n":884,"o":4.95,"t":"2025-04-15T04:00:00Z","v":149173,"vw":5.203587},{"c":5.68,"h":5.86,"l":5.2,"n":2026,"o":5.25,"t":"2025-04-16T04:00:00Z","v":154924,"vw":5.553558},{"c":5.75,"h":6.35,"l":5.3907,"n":1339,"o":5.75,"t":"2025-04-17T04:00:00Z","v":321071,"vw":6.047409},{"c":5.62,"h":6.03,"l":5.61,"n":657,"o":5.72,"t":"2025-04-21T04:00:00Z","v":62100,"vw":5.803075},{"c":5.9,"h":6.12,"l":5.602,"n":647,"o":5.74,"t":"2025-04-22T04:00:00Z","v":55720,"vw":5.904723},{"c":6.14,"h":6.4,"l":5.89,"n":811,"o":6.15,"t":"2025-04-23T04:00:00Z","v":120485,"vw":6.194402},{"c":6.4,"h":6.55,"l":6.05,"n":678,"o":6.14,"t":"2025-04-24T04:00:00Z","v":118129,"vw":6.314277},{"c":6.69,"h":6.8,"l":6.38,"n":613,"o":6.4,"t":"2025-04-25T04:00:00Z","v":100568,"vw":6.575451},{"c":7.12,"h":7.33,"l":6.35,"n":1452,"o":6.69,"t":"2025-04-28T04:00:00Z","v":232175,"vw":6.935606},{"c":7.63,"h":8,"l":6.82,"n":1524,"o":7.12,"t":"2025-04-29T04:00:00Z","v":306441,"vw":7.517952},{"c":6.955,"h":7.71,"l":6.92,"n":1119,"o":7.43,"t":"2025-04-30T04:00:00Z","v":112623,"vw":7.391252},{"c":6.69,"h":7.2791,"l":6.68,"n":701,"o":7.13,"t":"2025-05-01T04:00:00Z","v":116087,"vw":7.02843},{"c":6.905,"h":7.3,"l":6.7101,"n":659,"o":6.85,"t":"2025-05-02T04:00:00Z","v":78694,"vw":7.047365},{"c":6.57,"h":7,"l":6.44,"n":705,"o":6.89,"t":"2025-05-05T04:00:00Z","v":79982,"vw":6.681104},{"c":6.58,"h":6.85,"l":6.41,"n":463,"o":6.41,"t":"2025-05-06T04:00:00Z","v":38782,"vw":6.643847},{"c":6.495,"h":6.77,"l":6.3501,"n":411,"o":6.62,"t":"2025-05-07T04:00:00Z","v":45871,"vw":6.600051},{"c":7.29,"h":7.335,"l":6.54,"n":737,"o":6.54,"t":"2025-05-08T04:00:00Z","v":97647,"vw":6.967614},{"c":7.43,"h":7.49,"l":6.9,"n":618,"o":7.29,"t":"2025-05-09T04:00:00Z","v":115142,"vw":7.262533},{"c":7.12,"h":7.75,"l":7.03,"n":772,"o":7.68,"t":"2025-05-12T04:00:00Z","v":71743,"vw":7.325933},{"c":7.47,"h":7.6499,"l":7.1,"n":893,"o":7.19,"t":"2025-05-13T04:00:00Z","v":101438,"vw":7.407327},{"c":7.25,"h":7.5,"l":7.08,"n":1134,"o":7.5,"t":"2025-05-14T04:00:00Z","v":77569,"vw":7.260959},{"c":7.38,"h":7.49,"l":6.76,"n":1818,"o":7.28,"t":"2025-05-15T04:00:00Z","v":335598,"vw":7.058788},{"c":8.07,"h":8.7229,"l":7.38,"n":3664,"o":7.41,"t":"2025-05-16T04:00:00Z","v":349354,"vw":8.195181},{"c":7.5,"h":8.62,"l":7.39,"n":1419,"o":8.24,"t":"2025-05-19T04:00:00Z","v":156104,"vw":8.024492},{"c":7.545,"h":7.85,"l":7.28,"n":678,"o":7.44,"t":"2025-05-20T04:00:00Z","v":53701,"vw":7.636605},{"c":7.22,"h":7.88,"l":6.9,"n":945,"o":7.5,"t":"2025-05-21T04:00:00Z","v":119896,"vw":7.412025},{"c":7.18,"h":7.49,"l":7.02,"n":476,"o":7.04,"t":"2025-05-22T04:00:00Z","v":42193,"vw":7.251172},{"c":8.46,"h":8.65,"l":7,"n":1671,"o":7.19,"t":"2025-05-23T04:00:00Z","v":214792,"vw":8.068775},{"c":8.27,"h":9.12,"l":8.1,"n":1434,"o":8.73,"t":"2025-05-27T04:00:00Z","v":171070,"vw":8.527912},{"c":9,"h":9.2699,"l":8.33,"n":1021,"o":8.33,"t":"2025-05-28T04:00:00Z","v":106999,"vw":8.880162},{"c":8.375,"h":9.15,"l":8.261,"n":1439,"o":9.02,"t":"2025-05-29T04:00:00Z","v":109635,"vw":8.575567},{"c":7.65,"h":8.4097,"l":7.51,"n":1332,"o":8.37,"t":"2025-05-30T04:00:00Z","v":136839,"vw":7.782814},{"c":7.95,"h":7.9576,"l":7.3,"n":1053,"o":7.78,"t":"2025-06-02T04:00:00Z","v":128540,"vw":7.692331},{"c":7.33,"h":7.93,"l":7.31,"n":935,"o":7.79,"t":"2025-06-03T04:00:00Z","v":165977,"vw":7.55198},{"c":8.16,"h":8.3699,"l":7.36,"n":1332,"o":7.39,"t":"2025-06-04T04:00:00Z","v":116041,"vw":7.945637},{"c":8.05,"h":8.4148,"l":7.8,"n":714,"o":8.1,"t":"2025-06-05T04:00:00Z","v":60079,"vw":8.20022},{"c":8.59,"h":8.75,"l":8.0922,"n":961,"o":8.21,"t":"2025-06-06T04:00:00Z","v":91111,"vw":8.456699},{"c":7.98,"h":8.73,"l":7.85,"n":2263,"o":8.73,"t":"2025-06-09T04:00:00Z","v":202603,"vw":8.094555},{"c":8.03,"h":8.2575,"l":7.51,"n":1205,"o":7.95,"t":"2025-06-10T04:00:00Z","v":134350,"vw":7.94816},{"c":8.31,"h":8.35,"l":7.78,"n":935,"o":8.14,"t":"2025-06-11T04:00:00Z","v":94164,"vw":8.114626},{"c":7.96,"h":8.3368,"l":7.9,"n":720,"o":8.22,"t":"2025-06-12T04:00:00Z","v":42448,"vw":8.039208},{"c":7.78,"h":8.1476,"l":7.5,"n":766,"o":7.84,"t":"2025-06-13T04:00:00Z","v":62740,"vw":7.795425},{"c":7.56,"h":8.11,"l":7.51,"n":966,"o":7.89,"t":"2025-06-16T04:00:00Z","v":117607,"vw":7.67444},{"c":7.61,"h":7.98,"l":7.5,"n":898,"o":7.5,"t":"2025-06-17T04:00:00Z","v":68659,"vw":7.720554},{"c":7.23,"h":7.68,"l":7.1216,"n":1240,"o":7.6,"t":"2025-06-18T04:00:00Z","v":80071,"vw":7.399568},{"c":7.21,"h":7.5397,"l":6.801,"n":699,"o":7.22,"t":"2025-06-20T04:00:00Z","v":218336,"vw":7.188472},{"c":7.38,"h":8.02,"l":6.504,"n":2752,"o":7.2,"t":"2025-06-23T04:00:00Z","v":423961,"vw":7.307897},{"c":7.3,"h":7.8894,"l":7.2698,"n":1598,"o":7.45,"t":"2025-06-24T04:00:00Z","v":245357,"vw":7.546322},{"c":7.52,"h":7.64,"l":7.3,"n":1052,"o":7.4,"t":"2025-06-25T04:00:00Z","v":104616,"vw":7.477692},{"c":7.575,"h":7.6875,"l":7.4,"n":760,"o":7.55,"t":"2025-06-26T04:00:00Z","v":54965,"vw":7.510174},{"c":7.2,"h":7.59,"l":7.05,"n":564,"o":7.59,"t":"2025-06-27T04:00:00Z","v":82960,"vw":7.225973},{"c":7.15,"h":7.55,"l":7.1,"n":1289,"o":7.2,"t":"2025-06-30T04:00:00Z","v":234978,"vw":7.377848},{"c":7.26,"h":7.3657,"l":7.045,"n":547,"o":7.36,"t":"2025-07-01T04:00:00Z","v":56303,"vw":7.228076},{"c":7.84,"h":7.9982,"l":7.25,"n":1474,"o":7.3,"t":"2025-07-02T04:00:00Z","v":203593,"vw":7.583281},{"c":7.97,"h":8.3091,"l":7.85,"n":909,"o":7.96,"t":"2025-07-03T04:00:00Z","v":67294,"vw":7.979789},{"c":7.85,"h":8.0508,"l":7.63,"n":1186,"o":8.03,"t":"2025-07-07T04:00:00Z","v":118074,"vw":7.858015},{"c":7.75,"h":7.8443,"l":7.55,"n":1032,"o":7.81,"t":"2025-07-08T04:00:00Z","v":95447,"vw":7.725174},{"c":7.92,"h":8.197,"l":7.56,"n":1202,"o":7.77,"t":"2025-07-09T04:00:00Z","v":145644,"vw":7.832377},{"c":7.625,"h":8.01,"l":7.5,"n":1177,"o":7.92,"t":"2025-07-10T04:00:00Z","v":106226,"vw":7.762771},{"c":7.12,"h":7.9702,"l":7.11,"n":1958,"o":7.68,"t":"2025-07-11T04:00:00Z","v":340452,"vw":7.378751},{"c":7.27,"h":7.51,"l":7.12,"n":1031,"o":7.15,"t":"2025-07-14T04:00:00Z","v":152830,"vw":7.247436},{"c":7,"h":7.39,"l":6.9,"n":3371,"o":7.22,"t":"2025-07-15T04:00:00Z","v":592788,"vw":7.068068},{"c":7.92,"h":7.97,"l":6.425,"n":2286,"o":6.98,"t":"2025-07-16T04:00:00Z","v":483191,"vw":7.247783},{"c":7.85,"h":8.38,"l":7.75,"n":1411,"o":7.92,"t":"2025-07-17T04:00:00Z","v":124403,"vw":8.075278},{"c":7.93,"h":8.1,"l":7.88,"n":500,"o":7.99,"t":"2025-07-18T04:00:00Z","v":33382,"vw":7.967594},{"c":8.05,"h":8.2971,"l":7.82,"n":1238,"o":7.96,"t":"2025-07-21T04:00:00Z","v":95137,"vw":8.009569},{"c":7.92,"h":8.119,"l":7.86,"n":632,"o":8.03,"t":"2025-07-22T04:00:00Z","v":77358,"vw":7.965306},{"c":8.21,"h":8.4,"l":7.85,"n":1256,"o":7.97,"t":"2025-07-23T04:00:00Z","v":150996,"vw":8.196621},{"c":8.07,"h":8.37,"l":8.07,"n":1049,"o":8.24,"t":"2025-07-24T04:00:00Z","v":102323,"vw":8.251944},{"c":8,"h":8.226,"l":7.91,"n":1061,"o":8.09,"t":"2025-07-25T04:00:00Z","v":117696,"vw":7.983685},{"c":7.755,"h":8.1138,"l":7.61,"n":1099,"o":7.99,"t":"2025-07-28T04:00:00Z","v":114114,"vw":7.804312},{"c":7.42,"h":7.72,"l":7.25,"n":807,"o":7.72,"t":"2025-07-29T04:00:00Z","v":129984,"vw":7.492727},{"c":7.53,"h":7.888,"l":7.4,"n":1307,"o":7.5,"t":"2025-07-30T04:00:00Z","v":179209,"vw":7.639712},{"c":6.77,"h":6.82,"l":6.31,"n":10396,"o":6.6,"t":"2025-07-31T04:00:00Z","v":1880668,"vw":6.61063},{"c":6.57,"h":6.895,"l":6.49,"n":3203,"o":6.61,"t":"2025-08-01T04:00:00Z","v":147385,"vw":6.635306},{"c":6.83,"h":6.92,"l":6.545,"n":2944,"o":6.7,"t":"2025-08-04T04:00:00Z","v":413565,"vw":6.796314},{"c":6.9,"h":7.1127,"l":6.78,"n":2419,"o":6.84,"t":"2025-08-05T04:00:00Z","v":357749,"vw":6.969002},{"c":7,"h":7.06,"l":6.5,"n":2246,"o":6.94,"t":"2025-08-06T04:00:00Z","v":278026,"vw":6.885878},{"c":6.465,"h":7.08,"l":6.44,"n":2941,"o":7.08,"t":"2025-08-07T04:00:00Z","v":428218,"vw":6.569593},{"c":6.35,"h":6.69,"l":6.3,"n":3548,"o":6.5,"t":"2025-08-08T04:00:00Z","v":562107,"vw":6.376772},{"c":6.06,"h":6.4164,"l":5.97,"n":4163,"o":6.35,"t":"2025-08-11T04:00:00Z","v":463328,"vw":6.159953},{"c":6.26,"h":6.33,"l":6.11,"n":2002,"o":6.18,"t":"2025-08-12T04:00:00Z","v":205404,"vw":6.260225},{"c":6.14,"h":6.3533,"l":6.12,"n":2772,"o":6.35,"t":"2025-08-13T04:00:00Z","v":330066,"vw":6.230596},{"c":6.19,"h":6.27,"l":5.96,"n":3681,"o":6.09,"t":"2025-08-14T04:00:00Z","v":392165,"vw":6.138013},{"c":6.25,"h":6.3775,"l":6.02,"n":2968,"o":6.3,"t":"2025-08-15T04:00:00Z","v":400104,"vw":6.223926},{"c":6.31,"h":6.5796,"l":6.21,"n":3473,"o":6.25,"t":"2025-08-18T04:00:00Z","v":574474,"vw":6.435333},{"c":6.04,"h":6.5,"l":6,"n":3029,"o":6.23,"t":"2025-08-19T04:00:00Z","v":395692,"vw":6.106335},{"c":6,"h":6.14,"l":5.775,"n":2139,"o":5.99,"t":"2025-08-20T04:00:00Z","v":460892,"vw":6.018788},{"c":6,"h":6.09,"l":5.85,"n":3026,"o":6.01,"t":"2025-08-21T04:00:00Z","v":412802,"vw":6.014314},{"c":6.48,"h":6.6,"l":5.98,"n":6377,"o":6.08,"t":"2025-08-22T04:00:00Z","v":1051639,"vw":6.276475},{"c":6.2,"h":6.61,"l":6.2,"n":4022,"o":6.51,"t":"2025-08-25T04:00:00Z","v":376120,"vw":6.32725},{"c":6.47,"h":6.5999,"l":6.22,"n":4034,"o":6.32,"t":"2025-08-26T04:00:00Z","v":334153,"vw":6.456858},{"c":6.41,"h":6.6,"l":6.37,"n":3109,"o":6.51,"t":"2025-08-27T04:00:00Z","v":401808,"vw":6.468007},{"c":6.45,"h":6.57,"l":6.4,"n":2491,"o":6.47,"t":"2025-08-28T04:00:00Z","v":205037,"vw":6.475421},{"c":6.4,"h":6.46,"l":6.26,"n":2369,"o":6.46,"t":"2025-08-29T04:00:00Z","v":186334,"vw":6.380812},{"c":6.25,"h":6.5549,"l":6.09,"n":2819,"o":6.29,"t":"2025-09-02T04:00:00Z","v":283921,"vw":6.30164},{"c":6.17,"h":6.38,"l":6.105,"n":2490,"o":6.3,"t":"2025-09-03T04:00:00Z","v":238953,"vw":6.215596},{"c":6.44,"h":6.73,"l":6.02,"n":3669,"o":6.15,"t":"2025-09-04T04:00:00Z","v":463620,"vw":6.467615},{"c":6.685,"h":6.8884,"l":6.41,"n":2951,"o":6.49,"t":"2025-09-05T04:00:00Z","v":324309,"vw":6.678591},{"c":6.69,"h":6.86,"l":6.5368,"n":2688,"o":6.71,"t":"2025-09-08T04:00:00Z","v":294373,"vw":6.742342},{"c":6.6,"h":6.71,"l":6.51,"n":2401,"o":6.67,"t":"2025-09-09T04:00:00Z","v":189341,"vw":6.610552},{"c":6.84,"h":7.19,"l":6.62,"n":4258,"o":6.62,"t":"2025-09-10T04:00:00Z","v":314641,"vw":6.989128},{"c":7.84,"h":7.95,"l":6.91,"n":5269,"o":6.91,"t":"2025-09-11T04:00:00Z","v":566982,"vw":7.607136},{"c":7.65,"h":7.9,"l":7.5,"n":2051,"o":7.72,"t":"2025-09-12T04:00:00Z","v":210759,"vw":7.690761},{"c":7.83,"h":7.905,"l":7.5901,"n":2983,"o":7.895,"t":"2025-09-15T04:00:00Z","v":273528,"vw":7.803106},{"c":7.79,"h":8.25,"l":7.6,"n":2145,"o":7.98,"t":"2025-09-16T04:00:00Z","v":202649,"vw":7.823816},{"c":7.42,"h":8.035,"l":7.3612,"n":2832,"o":7.79,"t":"2025-09-17T04:00:00Z","v":239745,"vw":7.686229},{"c":7.77,"h":7.85,"l":7.33,"n":2831,"o":7.51,"t":"2025-09-18T04:00:00Z","v":211528,"vw":7.612844},{"c":7.56,"h":7.84,"l":7.5,"n":2875,"o":7.79,"t":"2025-09-19T04:00:00Z","v":469237,"vw":7.603394},{"c":7.74,"h":7.958,"l":7.6161,"n":2848,"o":7.78,"t":"2025-09-22T04:00:00Z","v":333874,"vw":7.808717},{"c":7.49,"h":7.89,"l":7.45,"n":3480,"o":7.76,"t":"2025-09-23T04:00:00Z","v":422688,"vw":7.695897},{"c":7.52,"h":7.83,"l":7.46,"n":1825,"o":7.49,"t":"2025-09-24T04:00:00Z","v":153930,"vw":7.573122},{"c":7.73,"h":7.73,"l":7.2,"n":3102,"o":7.48,"t":"2025-09-25T04:00:00Z","v":235170,"vw":7.490054},{"c":7.51,"h":7.8,"l":7.47,"n":1728,"o":7.71,"t":"2025-09-26T04:00:00Z","v":119656,"vw":7.552132},{"c":7.7,"h":7.83,"l":7.37,"n":2163,"o":7.61,"t":"2025-09-29T04:00:00Z","v":199142,"vw":7.557151},{"c":7.36,"h":7.73,"l":7.3,"n":1370,"o":7.64,"t":"2025-09-30T04:00:00Z","v":113203,"vw":7.431186},{"c":7.34,"h":7.55,"l":7.1807,"n":2089,"o":7.31,"t":"2025-10-01T04:00:00Z","v":142775,"vw":7.375665},{"c":7.59,"h":7.7,"l":7.36,"n":2084,"o":7.36,"t":"2025-10-02T04:00:00Z","v":125155,"vw":7.584809},{"c":7.91,"h":8.28,"l":7.7,"n":3306,"o":7.7,"t":"2025-10-03T04:00:00Z","v":403016,"vw":8.068024},{"c":7.93,"h":8.45,"l":7.89,"n":4608,"o":8.01,"t":"2025-10-06T04:00:00Z","v":438877,"vw":8.190168},{"c":8.06,"h":8.24,"l":7.86,"n":3274,"o":8.06,"t":"2025-10-07T04:00:00Z","v":223386,"vw":8.055954},{"c":8.33,"h":8.52,"l":8.1,"n":2689,"o":8.11,"t":"2025-10-08T04:00:00Z","v":304565,"vw":8.336692},{"c":8.5,"h":8.6,"l":8.2254,"n":2094,"o":8.5,"t":"2025-10-09T04:00:00Z","v":200766,"vw":8.458298},{"c":8.49,"h":9.6,"l":8.45,"n":4970,"o":8.65,"t":"2025-10-10T04:00:00Z","v":493938,"vw":8.988753},{"c":9.01,"h":9.27,"l":8.355,"n":3161,"o":8.79,"t":"2025-10-13T04:00:00Z","v":298371,"vw":8.89918},{"c":8.67,"h":8.9945,"l":8.5,"n":3457,"o":8.94,"t":"2025-10-14T04:00:00Z","v":284953,"vw":8.778291},{"c":8.89,"h":9.3178,"l":8.69,"n":2375,"o":8.81,"t":"2025-10-15T04:00:00Z","v":179396,"vw":9.011437},{"c":8.15,"h":9.07,"l":8.11,"n":4393,"o":9.035,"t":"2025-10-16T04:00:00Z","v":358415,"vw":8.451575},{"c":7.72,"h":8.13,"l":7.7,"n":3320,"o":8.01,"t":"2025-10-17T04:00:00Z","v":253567,"vw":7.832408},{"c":8.38,"h":8.49,"l":7.8757,"n":3271,"o":7.94,"t":"2025-10-20T04:00:00Z","v":330976,"vw":8.28432},{"c":8.68,"h":8.7,"l":8.26,"n":2166,"o":8.32,"t":"2025-10-21T04:00:00Z","v":186488,"vw":8.532644},{"c":8.46,"h":8.62,"l":8.3,"n":3478,"o":8.55,"t":"2025-10-22T04:00:00Z","v":472628,"vw":8.488473},{"c":9.03,"h":9.2,"l":8.46,"n":2618,"o":8.46,"t":"2025-10-23T04:00:00Z","v":406361,"vw":8.904542},{"c":9.48,"h":9.56,"l":9.05,"n":4943,"o":9.11,"t":"2025-10-24T04:00:00Z","v":509800,"vw":9.415706},{"c":10.1,"h":10.65,"l":9.52,"n":6769,"o":9.6,"t":"2025-10-27T04:00:00Z","v":812869,"vw":10.095107},{"c":9.93,"h":10.67,"l":9.88,"n":4495,"o":10.1,"t":"2025-10-28T04:00:00Z","v":491126,"vw":10.356439},{"c":9.99,"h":10.185,"l":9.665,"n":2655,"o":10,"t":"2025-10-29T04:00:00Z","v":193937,"vw":9.927352},{"c":9.6,"h":10.055,"l":9.41,"n":3318,"o":9.79,"t":"2025-10-30T04:00:00Z","v":201828,"vw":9.848029},{"c":10.35,"h":10.45,"l":9.65,"n":3797,"o":9.7,"t":"2025-10-31T04:00:00Z","v":408044,"vw":9.977938},{"c":10.47,"h":10.6999,"l":10.11,"n":3151,"o":10.45,"t":"2025-11-03T05:00:00Z","v":430729,"vw":10.462438},{"c":10.09,"h":10.5,"l":9.77,"n":3622,"o":10.11,"t":"2025-11-04T05:00:00Z","v":223636,"vw":10.217483},{"c":10.66,"h":10.77,"l":9.9982,"n":3246,"o":10.08,"t":"2025-11-05T05:00:00Z","v":341146,"vw":10.423502},{"c":10.33,"h":11.23,"l":10.02,"n":3220,"o":10.78,"t":"2025-11-06T05:00:00Z","v":249516,"vw":10.439889},{"c":9.92,"h":10.2,"l":9.42,"n":3705,"o":10.04,"t":"2025-11-07T05:00:00Z","v":331447,"vw":9.866882},{"c":9.99,"h":10.64,"l":9.92,"n":3427,"o":10.21,"t":"2025-11-10T05:00:00Z","v":209855,"vw":10.165637},{"c":9.65,"h":10.2436,"l":9.575,"n":3231,"o":9.87,"t":"2025-11-11T05:00:00Z","v":328919,"vw":9.767112},{"c":8.89,"h":9.885,"l":8.64,"n":5473,"o":9.66,"t":"2025-11-12T05:00:00Z","v":539127,"vw":9.12667},{"c":8.99,"h":10.215,"l":8.76,"n":6426,"o":9.44,"t":"2025-11-13T05:00:00Z","v":662107,"vw":9.354635},{"c":8.8,"h":9.0484,"l":8.45,"n":3412,"o":8.69,"t":"2025-11-14T05:00:00Z","v":413297,"vw":8.844615},{"c":8.13,"h":8.75,"l":8.03,"n":4878,"o":8.75,"t":"2025-11-17T05:00:00Z","v":507901,"vw":8.367798},{"c":8.48,"h":8.69,"l":8,"n":2813,"o":8,"t":"2025-11-18T05:00:00Z","v":229341,"vw":8.385194},{"c":8.84,"h":9.07,"l":8.41,"n":3530,"o":8.5,"t":"2025-11-19T05:00:00Z","v":384108,"vw":8.789696},{"c":8.46,"h":9.53,"l":8.44,"n":3139,"o":8.84,"t":"2025-11-20T05:00:00Z","v":330491,"vw":8.838818},{"c":8.86,"h":8.92,"l":8.1,"n":3158,"o":8.57,"t":"2025-11-21T05:00:00Z","v":256907,"vw":8.64194},{"c":9.6,"h":9.6099,"l":8.86,"n":3515,"o":8.89,"t":"2025-11-24T05:00:00Z","v":376858,"vw":9.412528},{"c":9.61,"h":9.7479,"l":9.28,"n":2076,"o":9.62,"t":"2025-11-25T05:00:00Z","v":177718,"vw":9.552923},{"c":9.8,"h":9.9,"l":9.54,"n":2263,"o":9.67,"t":"2025-11-26T05:00:00Z","v":210623,"vw":9.726046},{"c":10.07,"h":10.14,"l":9.7674,"n":1181,"o":9.95,"t":"2025-11-28T05:00:00Z","v":104405,"vw":10.01927},{"c":10.6,"h":10.81,"l":9.74,"n":3533,"o":9.84,"t":"2025-12-01T05:00:00Z","v":306187,"vw":10.32797},{"c":10.73,"h":11.1999,"l":10.69,"n":3600,"o":10.81,"t":"2025-12-02T05:00:00Z","v":400970,"vw":10.96929},{"c":10.23,"h":10.755,"l":10.1,"n":2066,"o":10.71,"t":"2025-12-03T05:00:00Z","v":242423,"vw":10.365054},{"c":10.1,"h":10.3899,"l":9.95,"n":1751,"o":10.2,"t":"2025-12-04T05:00:00Z","v":135251,"vw":10.102261},{"c":9.77,"h":10.05,"l":9.6506,"n":1979,"o":10.02,"t":"2025-12-05T05:00:00Z","v":116540,"vw":9.781308},{"c":9.93,"h":10.01,"l":9.54,"n":1859,"o":9.88,"t":"2025-12-08T05:00:00Z","v":133086,"vw":9.829877},{"c":10.22,"h":10.24,"l":9.765,"n":1597,"o":9.9,"t":"2025-12-09T05:00:00Z","v":135569,"vw":10.04851},{"c":10.11,"h":10.33,"l":9.95,"n":2313,"o":10.22,"t":"2025-12-10T05:00:00Z","v":155898,"vw":10.182764},{"c":10.37,"h":10.67,"l":9.7003,"n":2067,"o":10.02,"t":"2025-12-11T05:00:00Z","v":157564,"vw":10.325937},{"c":9.79,"h":10.35,"l":9.74,"n":1898,"o":10.35,"t":"2025-12-12T05:00:00Z","v":110787,"vw":9.934021},{"c":9.03,"h":9.85,"l":9,"n":2679,"o":9.85,"t":"2025-12-15T05:00:00Z","v":165437,"vw":9.245169},{"c":9.24,"h":9.345,"l":8.885,"n":2292,"o":9.02,"t":"2025-12-16T05:00:00Z","v":174843,"vw":9.117498},{"c":9.08,"h":9.5,"l":9.01,"n":2186,"o":9.3,"t":"2025-12-17T05:00:00Z","v":122676,"vw":9.230846},{"c":9.49,"h":9.75,"l":9.25,"n":2099,"o":9.25,"t":"2025-12-18T05:00:00Z","v":118030,"vw":9.575604},{"c":9.54,"h":9.64,"l":9.17,"n":1647,"o":9.56,"t":"2025-12-19T05:00:00Z","v":242072,"vw":9.423044},{"c":9.58,"h":9.8899,"l":9.47,"n":2152,"o":9.6,"t":"2025-12-22T05:00:00Z","v":158909,"vw":9.661055},{"c":9.65,"h":9.65,"l":9.365,"n":1404,"o":9.47,"t":"2025-12-23T05:00:00Z","v":103750,"vw":9.48973},{"c":9.73,"h":9.76,"l":9.37,"n":560,"o":9.65,"t":"2025-12-24T05:00:00Z","v":42382,"vw":9.645864},{"c":9.65,"h":9.78,"l":9.2525,"n":918,"o":9.77,"t":"2025-12-26T05:00:00Z","v":69414,"vw":9.624647},{"c":10.17,"h":10.29,"l":9.52,"n":2897,"o":9.65,"t":"2025-12-29T05:00:00Z","v":236097,"vw":10.000871},{"c":11.87,"h":12.17,"l":10.407,"n":8508,"o":10.605,"t":"2025-12-30T05:00:00Z","v":887662,"vw":11.542169},{"c":11.25,"h":11.99,"l":11.07,"n":3927,"o":11.87,"t":"2025-12-31T05:00:00Z","v":298716,"vw":11.435069},{"c":10.8,"h":11.61,"l":10.71,"n":4470,"o":11.48,"t":"2026-01-02T05:00:00Z","v":323705,"vw":11.044651},{"c":10.05,"h":10.92,"l":9.85,"n":4812,"o":10.92,"t":"2026-01-05T05:00:00Z","v":402759,"vw":10.127366},{"c":10.35,"h":10.4699,"l":9.68,"n":3991,"o":10.03,"t":"2026-01-06T05:00:00Z","v":302743,"vw":10.027285},{"c":10.12,"h":10.84,"l":10.01,"n":2888,"o":10.4,"t":"2026-01-07T05:00:00Z","v":165691,"vw":10.282245},{"c":10.06,"h":10.42,"l":9.82,"n":2070,"o":10.19,"t":"2026-01-08T05:00:00Z","v":150668,"vw":10.043185},{"c":10.19,"h":10.36,"l":10.06,"n":2355,"o":10.12,"t":"2026-01-09T05:00:00Z","v":139491,"vw":10.211179},{"c":10.52,"h":10.57,"l":9.6301,"n":2606,"o":10.1,"t":"2026-01-12T05:00:00Z","v":174801,"vw":10.130391},{"c":10.31,"h":10.48,"l":9.86,"n":2407,"o":10.46,"t":"2026-01-13T05:00:00Z","v":171771,"vw":10.116472},{"c":10.3,"h":10.435,"l":10,"n":1702,"o":10.26,"t":"2026-01-14T05:00:00Z","v":124993,"vw":10.205249},{"c":10.38,"h":10.84,"l":10.15,"n":2299,"o":10.36,"t":"2026-01-15T05:00:00Z","v":186715,"vw":10.551313},{"c":11.21,"h":11.23,"l":10.45,"n":4766,"o":10.45,"t":"2026-01-16T05:00:00Z","v":279272,"vw":11.024715},{"c":10.75,"h":11.09,"l":10.41,"n":3935,"o":10.63,"t":"2026-01-20T05:00:00Z","v":240705,"vw":10.761244},{"c":10.41,"h":10.995,"l":10.155,"n":4188,"o":10.85,"t":"2026-01-21T05:00:00Z","v":262333,"vw":10.420945},{"c":11.2,"h":11.24,"l":10.57,"n":2989,"o":10.57,"t":"2026-01-22T05:00:00Z","v":218411,"vw":11.0435},{"c":10.75,"h":11.1828,"l":10.65,"n":2941,"o":11.14,"t":"2026-01-23T05:00:00Z","v":173964,"vw":10.814636},{"c":10.45,"h":10.74,"l":10.32,"n":2803,"o":10.65,"t":"2026-01-26T05:00:00Z","v":165185,"vw":10.489503},{"c":11.08,"h":11.38,"l":10.3,"n":2802,"o":10.55,"t":"2026-01-27T05:00:00Z","v":192536,"vw":10.854138},{"c":10.83,"h":11.2566,"l":10.749,"n":1891,"o":11.24,"t":"2026-01-28T05:00:00Z","v":110747,"vw":10.921825},{"c":10.05,"h":10.83,"l":9.82,"n":3376,"o":10.83,"t":"2026-01-29T05:00:00Z","v":246785,"vw":10.179594},{"c":9.4,"h":10.135,"l":9.37,"n":4228,"o":9.88,"t":"2026-01-30T05:00:00Z","v":269296,"vw":9.59132},{"c":9.72,"h":9.9488,"l":9.31,"n":1740,"o":9.37,"t":"2026-02-02T05:00:00Z","v":119868,"vw":9.664466},{"c":9.88,"h":10,"l":9.0286,"n":5514,"o":9.77,"t":"2026-02-03T05:00:00Z","v":350652,"vw":9.485605},{"c":8.75,"h":9.87,"l":8.445,"n":6563,"o":9.87,"t":"2026-02-04T05:00:00Z","v":537500,"vw":8.791122},{"c":8.38,"h":8.93,"l":8.26,"n":3651,"o":8.57,"t":"2026-02-05T05:00:00Z","v":314904,"vw":8.545871},{"c":9.56,"h":9.62,"l":8.45,"n":3423,"o":8.55,"t":"2026-02-06T05:00:00Z","v":238630,"vw":9.115363},{"c":9.88,"h":10.07,"l":9.31,"n":1938,"o":9.56,"t":"2026-02-09T05:00:00Z","v":155947,"vw":9.79124},{"c":10.02,"h":10.2389,"l":9.66,"n":2743,"o":9.99,"t":"2026-02-10T05:00:00Z","v":169233,"vw":10.053993},{"c":9.28,"h":10.13,"l":8.85,"n":5438,"o":10.13,"t":"2026-02-11T05:00:00Z","v":461956,"vw":9.256991},{"c":8.78,"h":9.298,"l":8.502,"n":2880,"o":9.24,"t":"2026-02-12T05:00:00Z","v":230129,"vw":8.800973},{"c":8.99,"h":9.34,"l":8.68,"n":2335,"o":8.78,"t":"2026-02-13T05:00:00Z","v":72246,"vw":9.055727},{"c":8.79,"h":8.9,"l":8.58,"n":1812,"o":8.9,"t":"2026-02-17T05:00:00Z","v":114167,"vw":8.752352},{"c":8.94,"h":9.105,"l":8.58,"n":2290,"o":8.79,"t":"2026-02-18T05:00:00Z","v":116685,"vw":8.932925},{"c":8.92,"h":8.93,"l":8.603,"n":1646,"o":8.76,"t":"2026-02-19T05:00:00Z","v":75308,"vw":8.756625},{"c":8.75,"h":9.16,"l":8.7,"n":1823,"o":8.8,"t":"2026-02-20T05:00:00Z","v":99940,"vw":8.91709},{"c":8.35,"h":8.795,"l":8.04,"n":2291,"o":8.66,"t":"2026-02-23T05:00:00Z","v":150221,"vw":8.287763},{"c":8.42,"h":8.6899,"l":8.1,"n":2187,"o":8.51,"t":"2026-02-24T05:00:00Z","v":123796,"vw":8.490312},{"c":8.66,"h":9,"l":8.41,"n":1887,"o":8.55,"t":"2026-02-25T05:00:00Z","v":109076,"vw":8.786182},{"c":8.79,"h":8.9473,"l":8.495,"n":1816,"o":8.69,"t":"2026-02-26T05:00:00Z","v":172783,"vw":8.676853},{"c":7.55,"h":7.9,"l":7.305,"n":12181,"o":7.5,"t":"2026-02-27T05:00:00Z","v":2696718,"vw":7.566496},{"c":7.61,"h":7.75,"l":7.3,"n":7763,"o":7.38,"t":"2026-03-02T05:00:00Z","v":985022,"vw":7.585272},{"c":7.39,"h":7.665,"l":7.2,"n":6719,"o":7.59,"t":"2026-03-03T05:00:00Z","v":1236227,"vw":7.435629},{"c":7.61,"h":8.13,"l":7.49,"n":5857,"o":7.65,"t":"2026-03-04T05:00:00Z","v":689900,"vw":7.839535},{"c":7.52,"h":7.75,"l":7.4,"n":4488,"o":7.5,"t":"2026-03-05T05:00:00Z","v":407247,"vw":7.521317},{"c":7.52,"h":7.59,"l":7.23,"n":7899,"o":7.28,"t":"2026-03-06T05:00:00Z","v":1024426,"vw":7.419522},{"c":7.49,"h":7.5,"l":6.99,"n":6058,"o":7.32,"t":"2026-03-09T04:00:00Z","v":572550,"vw":7.266534},{"c":7.48,"h":7.7,"l":7.31,"n":4488,"o":7.47,"t":"2026-03-10T04:00:00Z","v":327587,"vw":7.459292},{"c":7.53,"h":7.66,"l":7.292,"n":3631,"o":7.45,"t":"2026-03-11T04:00:00Z","v":354708,"vw":7.492186},{"c":7.37,"h":7.5,"l":7.195,"n":3360,"o":7.39,"t":"2026-03-12T04:00:00Z","v":302847,"vw":7.352921},{"c":7.87,"h":7.87,"l":7.33,"n":8857,"o":7.5,"t":"2026-03-13T04:00:00Z","v":1382157,"vw":7.601326},{"c":8.07,"h":8.61,"l":8.02,"n":12343,"o":8.11,"t":"2026-03-16T04:00:00Z","v":2078004,"vw":8.27738},{"c":7.7,"h":8.22,"l":7.69,"n":4605,"o":8.04,"t":"2026-03-17T04:00:00Z","v":393323,"vw":7.91136},{"c":7.53,"h":7.94,"l":7.48,"n":4939,"o":7.7,"t":"2026-03-18T04:00:00Z","v":995753,"vw":7.589052},{"c":7.55,"h":7.62,"l":7.31,"n":6482,"o":7.38,"t":"2026-03-19T04:00:00Z","v":988921,"vw":7.501162},{"c":7.31,"h":7.5709,"l":7.285,"n":5588,"o":7.49,"t":"2026-03-20T04:00:00Z","v":758899,"vw":7.386435},{"c":7.5,"h":7.57,"l":7.21,"n":5542,"o":7.43,"t":"2026-03-23T04:00:00Z","v":612493,"vw":7.486614},{"c":7.35,"h":7.465,"l":7.26,"n":3889,"o":7.39,"t":"2026-03-24T04:00:00Z","v":291425,"vw":7.372744},{"c":7.53,"h":7.7,"l":7.41,"n":3265,"o":7.51,"t":"2026-03-25T04:00:00Z","v":330087,"vw":7.541034},{"c":7.11,"h":7.54,"l":6.89,"n":7036,"o":7.4,"t":"2026-03-26T04:00:00Z","v":568850,"vw":7.121014},{"c":6.99,"h":7.2843,"l":6.95,"n":7050,"o":7.05,"t":"2026-03-27T04:00:00Z","v":619296,"vw":7.072763},{"c":6.295,"h":6.99,"l":6.17,"n":12016,"o":6.99,"t":"2026-03-30T04:00:00Z","v":924012,"vw":6.419494},{"c":6.86,"h":6.93,"l":6.25,"n":9857,"o":6.365,"t":"2026-03-31T04:00:00Z","v":733779,"vw":6.700065},{"c":6.5,"h":6.915,"l":6.45,"n":9659,"o":6.71,"t":"2026-04-01T04:00:00Z","v":786530,"vw":6.609352},{"c":6.76,"h":6.77,"l":6.19,"n":6252,"o":6.27,"t":"2026-04-02T04:00:00Z","v":780090,"vw":6.537284},{"c":6.82,"h":7.005,"l":6.685,"n":6521,"o":6.76,"t":"2026-04-06T04:00:00Z","v":439687,"vw":6.829991},{"c":6.76,"h":6.82,"l":6.48,"n":3334,"o":6.7,"t":"2026-04-07T04:00:00Z","v":557728,"vw":6.675053},{"c":6.88,"h":7.18,"l":6.69,"n":6259,"o":7.06,"t":"2026-04-08T04:00:00Z","v":520242,"vw":6.866468},{"c":6.91,"h":6.985,"l":6.48,"n":7379,"o":6.88,"t":"2026-04-09T04:00:00Z","v":619881,"vw":6.685211},{"c":6.89,"h":7.07,"l":6.755,"n":4118,"o":6.92,"t":"2026-04-10T04:00:00Z","v":246455,"vw":6.873515},{"c":7.34,"h":7.45,"l":6.79,"n":6321,"o":6.79,"t":"2026-04-13T04:00:00Z","v":604670,"vw":7.317071},{"c":7.7,"h":7.845,"l":7.33,"n":5393,"o":7.33,"t":"2026-04-14T04:00:00Z","v":411417,"vw":7.67896},{"c":8.16,"h":8.21,"l":7.61,"n":5096,"o":7.61,"t":"2026-04-15T04:00:00Z","v":303129,"vw":8.055015},{"c":8.4,"h":8.45,"l":8.0488,"n":6272,"o":8.32,"t":"2026-04-16T04:00:00Z","v":432816,"vw":8.326795},{"c":8.59,"h":9.01,"l":8.57,"n":8055,"o":8.815,"t":"2026-04-17T04:00:00Z","v":655865,"vw":8.757593},{"c":9.2,"h":9.285,"l":8.56,"n":5359,"o":8.56,"t":"2026-04-20T04:00:00Z","v":420155,"vw":9.026064},{"c":8.61,"h":9.6,"l":8.6,"n":6567,"o":9.34,"t":"2026-04-21T04:00:00Z","v":660181,"vw":9.07137},{"c":8.79,"h":8.99,"l":8.57,"n":4517,"o":8.82,"t":"2026-04-22T04:00:00Z","v":307412,"vw":8.736994},{"c":8.52,"h":8.865,"l":8.41,"n":4187,"o":8.77,"t":"2026-04-23T04:00:00Z","v":235169,"vw":8.576897},{"c":8.51,"h":8.8,"l":8.39,"n":5965,"o":8.66,"t":"2026-04-24T04:00:00Z","v":336454,"vw":8.586769},{"c":8.84,"h":8.885,"l":8.6,"n":5080,"o":8.6,"t":"2026-04-27T04:00:00Z","v":292590,"vw":8.780991},{"c":8.39,"h":8.79,"l":8.31,"n":6078,"o":8.71,"t":"2026-04-28T04:00:00Z","v":373771,"vw":8.452354},{"c":8.25,"h":8.38,"l":8,"n":5584,"o":8.38,"t":"2026-04-29T04:00:00Z","v":459735,"vw":8.152651},{"c":8.8,"h":8.85,"l":8.11,"n":5282,"o":8.25,"t":"2026-04-30T04:00:00Z","v":454355,"vw":8.546397},{"c":9.03,"h":9.19,"l":8.83,"n":6686,"o":8.85,"t":"2026-05-01T04:00:00Z","v":500367,"vw":9.003685},{"c":9.08,"h":9.35,"l":8.88,"n":6318,"o":9.02,"t":"2026-05-04T04:00:00Z","v":527917,"vw":9.061897},{"c":8.95,"h":9.46,"l":8.87,"n":6537,"o":9.15,"t":"2026-05-05T04:00:00Z","v":457028,"vw":9.035181},{"c":8.81,"h":9.07,"l":8.61,"n":5847,"o":9.07,"t":"2026-05-06T04:00:00Z","v":413397,"vw":8.803246},{"c":8.52,"h":8.91,"l":8.36,"n":3579,"o":8.86,"t":"2026-05-07T04:00:00Z","v":266752,"vw":8.573629},{"c":8.34,"h":8.57,"l":8.04,"n":7173,"o":8.5,"t":"2026-05-08T04:00:00Z","v":538032,"vw":8.351659},{"c":8.66,"h":8.725,"l":8.16,"n":5725,"o":8.25,"t":"2026-05-11T04:00:00Z","v":570928,"vw":8.475854},{"c":8.49,"h":8.6,"l":8.26,"n":7350,"o":8.56,"t":"2026-05-12T04:00:00Z","v":542552,"vw":8.442406},{"c":8.33,"h":8.5,"l":8.03,"n":4564,"o":8.44,"t":"2026-05-13T04:00:00Z","v":371129,"vw":8.274487},{"c":8.59,"h":8.8,"l":8.13,"n":5968,"o":8.33,"t":"2026-05-14T04:00:00Z","v":547368,"vw":8.548166},{"c":8.97,"h":9.2999,"l":8.41,"n":10572,"o":8.6,"t":"2026-05-15T04:00:00Z","v":1401716,"vw":8.918281},{"c":8.49,"h":8.805,"l":7.87,"n":10896,"o":8.805,"t":"2026-05-18T04:00:00Z","v":1546678,"vw":8.249622},{"c":8.28,"h":8.94,"l":8.13,"n":7804,"o":8.5,"t":"2026-05-19T04:00:00Z","v":822603,"vw":8.384336},{"c":9.01,"h":9.055,"l":8.13,"n":6325,"o":8.23,"t":"2026-05-20T04:00:00Z","v":625298,"vw":8.727729},{"c":10.84,"h":10.86,"l":8.87,"n":12148,"o":8.99,"t":"2026-05-21T04:00:00Z","v":1338567,"vw":10.238178},{"c":12.3,"h":12.4,"l":10.9192,"n":11674,"o":11.01,"t":"2026-05-22T04:00:00Z","v":1261027,"vw":11.780161},{"c":14.39,"h":14.41,"l":12.56,"n":16946,"o":13.05,"t":"2026-05-26T04:00:00Z","v":1887427,"vw":13.787464},{"c":13.93,"h":15.1522,"l":13.4301,"n":15455,"o":14.39,"t":"2026-05-27T04:00:00Z","v":1759929,"vw":14.394424},{"c":14.64,"h":15.28,"l":13.55,"n":9518,"o":13.57,"t":"2026-05-28T04:00:00Z","v":951028,"vw":14.748421},{"c":13.5,"h":14.832,"l":13.27,"n":9874,"o":14.76,"t":"2026-05-29T04:00:00Z","v":834908,"vw":13.710254},{"c":14.24,"h":14.39,"l":13.2201,"n":11790,"o":13.31,"t":"2026-06-01T04:00:00Z","v":1063719,"vw":14.021624},{"c":13.81,"h":14.66,"l":13.71,"n":6219,"o":14.21,"t":"2026-06-02T04:00:00Z","v":537504,"vw":14.034546},{"c":13.51,"h":13.86,"l":13,"n":7233,"o":13.86,"t":"2026-06-03T04:00:00Z","v":464061,"vw":13.342331},{"c":13.91,"h":14.35,"l":12.84,"n":6849,"o":13.01,"t":"2026-06-04T04:00:00Z","v":581063,"vw":13.837449},{"c":11.76,"h":13.7,"l":11.435,"n":9038,"o":13.7,"t":"2026-06-05T04:00:00Z","v":720595,"vw":12.09117},{"c":12.23,"h":12.445,"l":11.75,"n":6132,"o":12.31,"t":"2026-06-08T04:00:00Z","v":484500,"vw":12.173258},{"c":11.35,"h":12.73,"l":10.76,"n":7802,"o":11.7,"t":"2026-06-09T04:00:00Z","v":675346,"vw":11.383962},{"c":11.36,"h":11.715,"l":10.9501,"n":6172,"o":11.08,"t":"2026-06-10T04:00:00Z","v":432830,"vw":11.252392},{"c":12.1,"h":12.12,"l":11.02,"n":5835,"o":11.39,"t":"2026-06-11T04:00:00Z","v":483004,"vw":11.670359},{"c":11.68,"h":12.6199,"l":11.6,"n":5465,"o":12.36,"t":"2026-06-12T04:00:00Z","v":322526,"vw":12.103278},{"c":12.23,"h":13.2,"l":12.09,"n":6523,"o":12.66,"t":"2026-06-15T04:00:00Z","v":503510,"vw":12.481009},{"c":11.32,"h":12.625,"l":11.27,"n":7348,"o":12.38,"t":"2026-06-16T04:00:00Z","v":514266,"vw":11.586637},{"c":12.2,"h":12.61,"l":11.26,"n":7284,"o":11.27,"t":"2026-06-17T04:00:00Z","v":602484,"vw":12.037372},{"c":13.15,"h":13.4,"l":12,"n":8938,"o":12.16,"t":"2026-06-18T04:00:00Z","v":1359429,"vw":12.958971},{"c":12.26,"h":13.22,"l":11.92,"n":7984,"o":13.15,"t":"2026-06-22T04:00:00Z","v":575143,"vw":12.411809},{"c":12.09,"h":12.53,"l":11.5,"n":4617,"o":11.71,"t":"2026-06-23T04:00:00Z","v":362260,"vw":12.060787},{"c":11.34,"h":12.2309,"l":11.06,"n":9127,"o":11.96,"t":"2026-06-24T04:00:00Z","v":824056,"vw":11.488761},{"c":10.92,"h":11.605,"l":10.78,"n":8971,"o":11.43,"t":"2026-06-25T04:00:00Z","v":562011,"vw":10.992406},{"c":11.46,"h":11.52,"l":10.404,"n":8233,"o":10.404,"t":"2026-06-26T04:00:00Z","v":3792030,"vw":11.436941},{"c":11.71,"h":12.0366,"l":11.3301,"n":7582,"o":11.53,"t":"2026-06-29T04:00:00Z","v":497059,"vw":11.726964},{"c":12,"h":12.4151,"l":11.69,"n":7259,"o":11.71,"t":"2026-06-30T04:00:00Z","v":514692,"vw":12.049345},{"c":11.5,"h":11.89,"l":11.3,"n":6508,"o":11.82,"t":"2026-07-01T04:00:00Z","v":354497,"vw":11.531707},{"c":10.225,"h":11.65,"l":10.18,"n":8143,"o":11.5,"t":"2026-07-02T04:00:00Z","v":671439,"vw":10.544772},{"c":10.235,"h":10.6817,"l":10.0901,"n":12917,"o":10.28,"t":"2026-07-06T04:00:00Z","v":491846,"vw":10.309883},{"c":9.49,"h":10.2091,"l":9.325,"n":12504,"o":10.08,"t":"2026-07-07T04:00:00Z","v":1117477,"vw":9.531687},{"c":9.52,"h":9.7349,"l":9.125,"n":12997,"o":9.54,"t":"2026-07-08T04:00:00Z","v":1313029,"vw":9.403872},{"c":9.76,"h":9.9823,"l":9.3138,"n":8926,"o":9.56,"t":"2026-07-09T04:00:00Z","v":749864,"vw":9.736381},{"c":9.31,"h":10.13,"l":9.3,"n":7002,"o":9.84,"t":"2026-07-10T04:00:00Z","v":589396,"vw":9.631314},{"c":8.86,"h":9.25,"l":8.521,"n":12810,"o":9.25,"t":"2026-07-13T04:00:00Z","v":1322329,"vw":8.79118},{"c":8.46,"h":9.0799,"l":8.4,"n":8702,"o":8.86,"t":"2026-07-14T04:00:00Z","v":798381,"vw":8.571006},{"c":8.34,"h":8.845,"l":8.13,"n":9343,"o":8.62,"t":"2026-07-15T04:00:00Z","v":630759,"vw":8.346437},{"c":8.47,"h":8.85,"l":8.32,"n":8916,"o":8.69,"t":"2026-07-16T04:00:00Z","v":749527,"vw":8.499731},{"c":8.21,"h":8.48,"l":8.06,"n":6157,"o":8.12,"t":"2026-07-17T04:00:00Z","v":494512,"vw":8.242228},{"c":8.18,"h":8.5,"l":8.05,"n":9076,"o":8.25,"t":"2026-07-20T04:00:00Z","v":660298,"vw":8.250648},{"c":8.46,"h":8.55,"l":8.105,"n":8378,"o":8.14,"t":"2026-07-21T04:00:00Z","v":819618,"vw":8.422912},{"c":8.2,"h":8.74,"l":8.15,"n":7121,"o":8.32,"t":"2026-07-22T04:00:00Z","v":593432,"vw":8.375232},{"c":8.38,"h":8.545,"l":7.9395,"n":7568,"o":8.05,"t":"2026-07-23T04:00:00Z","v":694836,"vw":8.400579},{"c":8.07,"h":8.45,"l":8.03,"n":6188,"o":8.42,"t":"2026-07-24T04:00:00Z","v":539280,"vw":8.162118},{"c":8.04,"h":8.5,"l":7.7001,"n":8071,"o":8.2,"t":"2026-07-27T04:00:00Z","v":676695,"vw":7.967103},{"c":7.73,"h":8.05,"l":7.46,"n":11494,"o":8.05,"t":"2026-07-28T04:00:00Z","v":1062835,"vw":7.67},{"c":7.48,"h":8.24,"l":7.46,"n":11066,"o":8.08,"t":"2026-07-29T04:00:00Z","v":1089555,"vw":7.831244},{"c":8.14,"h":8.15,"l":7.56,"n":9517,"o":7.6,"t":"2026-07-30T04:00:00Z","v":976510,"vw":7.955095},{"c":8.61,"h":9.34,"l":8.5,"n":16561,"o":9.34,"t":"2026-07-31T04:00:00Z","v":1656939,"vw":8.773028},{"c":9.07,"h":9.5,"l":8.5569,"n":14698,"o":8.65,"t":"2026-08-03T04:00:00Z","v":958872,"vw":9.151485},{"c":9.16,"h":9.49,"l":9.1068,"n":6474,"o":9.28,"t":"2026-08-04T04:00:00Z","v":419255,"vw":9.228511},{"c":8.96,"h":9.27,"l":8.83,"n":5913,"o":9.27,"t":"2026-08-05T04:00:00Z","v":358256,"vw":8.987999},{"c":8.69,"h":9.07,"l":8.55,"n":6626,"o":8.762,"t":"2026-08-06T04:00:00Z","v":430218,"vw":8.76718},{"c":9.24,"h":9.35,"l":8.64,"n":6457,"o":8.95,"t":"2026-08-07T04:00:00Z","v":570706,"vw":9.144723},{"c":8.9,"h":9.38,"l":8.86,"n":5155,"o":9.2,"t":"2026-08-10T04:00:00Z","v":365459,"vw":9.014967},{"c":8.77,"h":9.08,"l":8.73,"n":5582,"o":8.9,"t":"2026-08-11T04:00:00Z","v":353211,"vw":8.83456},{"c":9.32,"h":9.43,"l":8.87,"n":6569,"o":8.87,"t":"2026-08-12T04:00:00Z","v":561165,"vw":9.276516},{"c":9.36,"h":9.6,"l":9.2741,"n":8581,"o":9.35,"t":"2026-08-13T04:00:00Z","v":710090,"vw":9.404921},{"c":9.11,"h":9.66,"l":9.02,"n":12629,"o":9.43,"t":"2026-08-14T04:00:00Z","v":808857,"vw":9.194201},{"c":10.28,"h":10.94,"l":9.235,"n":52712,"o":10.35,"t":"2026-08-17T04:00:00Z","v":6307195,"vw":9.988588},{"c":11.59,"h":12.83,"l":10.97,"n":44076,"o":11.525,"t":"2026-08-18T04:00:00Z","v":5691185,"vw":12.03694},{"c":10.75,"h":11.85,"l":10.44,"n":18974,"o":11.52,"t":"2026-08-19T04:00:00Z","v":1999319,"vw":10.74537},{"c":10.41,"h":11.26,"l":10.18,"n":10553,"o":10.69,"t":"2026-08-20T04:00:00Z","v":1168401,"vw":10.562443},{"c":10.32,"h":11.0653,"l":10.14,"n":9011,"o":10.56,"t":"2026-08-21T04:00:00Z","v":920486,"vw":10.452564},{"c":10.27,"h":10.46,"l":9.852,"n":12462,"o":10.17,"t":"2026-08-24T04:00:00Z","v":794985,"vw":10.180513},{"c":10.22,"h":10.5699,"l":10.1536,"n":10028,"o":10.39,"t":"2026-08-25T04:00:00Z","v":724119,"vw":10.3116},{"c":9.935,"h":10.17,"l":9.62,"n":11138,"o":9.77,"t":"2026-08-26T04:00:00Z","v":947257,"vw":9.832522},{"c":10.3,"h":10.6,"l":10.16,"n":10468,"o":10.3,"t":"2026-08-27T04:00:00Z","v":775251,"vw":10.417446},{"c":9.34,"h":10.3209,"l":9.3,"n":13887,"o":10.23,"t":"2026-08-28T04:00:00Z","v":1096707,"vw":9.563204},{"c":9.28,"h":9.59,"l":9.08,"n":11045,"o":9.46,"t":"2026-08-31T04:00:00Z","v":865292,"vw":9.343679},{"c":8.61,"h":9.17,"l":8.59,"n":12074,"o":9.05,"t":"2026-09-01T04:00:00Z","v":1021846,"vw":8.75981},{"c":8.61,"h":8.8,"l":8.31,"n":9331,"o":8.6,"t":"2026-09-02T04:00:00Z","v":716255,"vw":8.546471},{"c":8.78,"h":8.94,"l":8.66,"n":9292,"o":8.78,"t":"2026-09-03T04:00:00Z","v":851269,"vw":8.753325},{"c":8.76,"h":8.845,"l":8.605,"n":7384,"o":8.74,"t":"2026-09-04T04:00:00Z","v":532620,"vw":8.724352},{"c":9.05,"h":9.145,"l":8.57,"n":9575,"o":8.7,"t":"2026-09-08T04:00:00Z","v":715692,"vw":8.951947},{"c":8.8,"h":9,"l":8.77,"n":7942,"o":8.91,"t":"2026-09-09T04:00:00Z","v":615098,"vw":8.859824},{"c":8.1,"h":8.7145,"l":8.09,"n":11560,"o":8.52,"t":"2026-09-10T04:00:00Z","v":1080454,"vw":8.261696},{"c":8.26,"h":8.43,"l":8.075,"n":7740,"o":8.19,"t":"2026-09-11T04:00:00Z","v":637975,"vw":8.30008},{"c":8.24,"h":8.345,"l":8.01,"n":7560,"o":8.17,"t":"2026-09-14T04:00:00Z","v":546204,"vw":8.199266},{"c":8.12,"h":8.25,"l":7.95,"n":5749,"o":8.17,"t":"2026-09-15T04:00:00Z","v":520844,"vw":8.096584},{"c":8.3,"h":8.45,"l":8.06,"n":8083,"o":8.11,"t":"2026-09-16T04:00:00Z","v":624621,"vw":8.275413},{"c":8.5,"h":8.61,"l":8.46,"n":7151,"o":8.49,"t":"2026-09-17T04:00:00Z","v":479706,"vw":8.537057},{"c":8.54,"h":8.65,"l":8.39,"n":5483,"o":8.5,"t":"2026-09-18T04:00:00Z","v":1277664,"vw":8.539566},{"c":8.86,"h":8.905,"l":8.66,"n":6099,"o":8.75,"t":"2026-09-21T04:00:00Z","v":525974,"vw":8.82526},{"c":9.18,"h":9.3602,"l":8.9,"n":6339,"o":9.28,"t":"2026-09-22T04:00:00Z","v":526573,"vw":9.101483},{"c":8.98,"h":9.2699,"l":8.98,"n":4780,"o":9.19,"t":"2026-09-23T04:00:00Z","v":269890,"vw":9.052286},{"c":9.55,"h":9.58,"l":8.98,"n":7529,"o":9.06,"t":"2026-09-24T04:00:00Z","v":777578,"vw":9.366254},{"c":9.14,"h":9.7099,"l":9.02,"n":5496,"o":9.59,"t":"2026-09-25T04:00:00Z","v":389719,"vw":9.22612},{"c":8.99,"h":9.32,"l":8.76,"n":5664,"o":8.99,"t":"2026-09-28T04:00:00Z","v":399333,"vw":8.994477},{"c":8.97,"h":9.2,"l":8.95,"n":5960,"o":9,"t":"2026-09-29T04:00:00Z","v":289017,"vw":9.030134},{"c":8.84,"h":9.136,"l":8.835,"n":5984,"o":9.01,"t":"2026-09-30T04:00:00Z","v":395911,"vw":8.910275},{"c":8.9,"h":9.14,"l":8.89,"n":9028,"o":8.94,"t":"2026-10-01T04:00:00Z","v":755559,"vw":8.999315},{"c":9.11,"h":9.3103,"l":8.88,"n":7900,"o":9.12,"t":"2026-10-02T04:00:00Z","v":631235,"vw":9.105621},{"c":9.19,"h":9.5,"l":8.95,"n":6180,"o":9.2,"t":"2026-10-05T04:00:00Z","v":545483,"vw":9.145937},{"c":9.23,"h":9.6637,"l":9.12,"n":10069,"o":9.23,"t":"2026-10-06T04:00:00Z","v":1008389,"vw":9.317662},{"c":8.56,"h":9.1,"l":8.53,"n":10119,"o":9.05,"t":"2026-10-07T04:00:00Z","v":840761,"vw":8.658124},{"c":7.8,"h":8.53,"l":7.71,"n":8577,"o":8.39,"t":"2026-10-08T04:00:00Z","v":809943,"vw":7.92406},{"c":7.2,"h":7.81,"l":7.16,"n":14754,"o":7.81,"t":"2026-10-09T04:00:00Z","v":1629770,"vw":7.351719},{"c":6.74,"h":7.19,"l":6.6513,"n":9707,"o":7.095,"t":"2026-10-12T04:00:00Z","v":1113292,"vw":6.80796},{"c":6.41,"h":6.72,"l":6.2875,"n":9243,"o":6.6,"t":"2026-10-13T04:00:00Z","v":1166928,"vw":6.431889},{"c":5.6,"h":6.2464,"l":5.5701,"n":14999,"o":6.22,"t":"2026-10-14T04:00:00Z","v":1706940,"vw":5.798989},{"c":5.76,"h":5.78,"l":5.18,"n":14675,"o":5.45,"t":"2026-10-15T04:00:00Z","v":1350249,"vw":5.53372},{"c":5.4,"h":5.8672,"l":5.32,"n":10626,"o":5.78,"t":"2026-10-16T04:00:00Z","v":1261566,"vw":5.427963},{"c":5.48,"h":5.665,"l":5.45,"n":8509,"o":5.56,"t":"2026-10-19T04:00:00Z","v":897603,"vw":5.531029},{"c":5.8,"h":5.8363,"l":5.33,"n":8558,"o":5.41,"t":"2026-10-20T04:00:00Z","v":1110425,"vw":5.703704},{"c":6.29,"h":6.37,"l":6.08,"n":12993,"o":6.3,"t":"2026-10-21T04:00:00Z","v":1690371,"vw":6.258797},{"c":5.99,"h":6.28,"l":5.87,"n":10088,"o":6.11,"t":"2026-10-22T04:00:00Z","v":1122616,"vw":6.077976}],"volatilityBars":[{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-21T10:45:00Z","v":100,"vw":8.58},{"c":8.59,"h":8.75,"l":8.59,"n":2,"o":8.75,"t":"2026-09-21T11:00:00Z","v":400,"vw":8.67},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-21T11:45:00Z","v":185,"vw":8.9},{"c":8.8439,"h":8.8439,"l":8.8439,"n":1,"o":8.8439,"t":"2026-09-21T12:00:00Z","v":278,"vw":8.8439},{"c":8.58,"h":8.9,"l":8.58,"n":3,"o":8.9,"t":"2026-09-21T12:15:00Z","v":2603,"vw":8.708632},{"c":8.8999,"h":8.8999,"l":8.8999,"n":2,"o":8.8999,"t":"2026-09-21T12:30:00Z","v":152,"vw":8.8999},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-21T12:45:00Z","v":200,"vw":8.73},{"c":8.8586,"h":8.8586,"l":8.65,"n":10,"o":8.7,"t":"2026-09-21T13:00:00Z","v":1115,"vw":8.741953},{"c":8.8072,"h":8.8072,"l":8.8072,"n":1,"o":8.8072,"t":"2026-09-21T13:15:00Z","v":200,"vw":8.8072},{"c":8.67,"h":8.78,"l":8.66,"n":164,"o":8.75,"t":"2026-09-21T13:30:00Z","v":30435,"vw":8.725472},{"c":8.715,"h":8.77,"l":8.6607,"n":152,"o":8.675,"t":"2026-09-21T13:45:00Z","v":11781,"vw":8.716376},{"c":8.78,"h":8.78,"l":8.685,"n":229,"o":8.72,"t":"2026-09-21T14:00:00Z","v":18577,"vw":8.730797},{"c":8.79,"h":8.83,"l":8.77,"n":224,"o":8.78,"t":"2026-09-21T14:15:00Z","v":21290,"vw":8.795876},{"c":8.8,"h":8.8,"l":8.75,"n":363,"o":8.79,"t":"2026-09-21T14:30:00Z","v":24245,"vw":8.783679},{"c":8.78,"h":8.8097,"l":8.78,"n":88,"o":8.78,"t":"2026-09-21T14:45:00Z","v":4931,"vw":8.78655},{"c":8.7901,"h":8.7901,"l":8.77,"n":131,"o":8.78,"t":"2026-09-21T15:00:00Z","v":5401,"vw":8.780556},{"c":8.81,"h":8.825,"l":8.8,"n":176,"o":8.81,"t":"2026-09-21T15:15:00Z","v":13787,"vw":8.816094},{"c":8.825,"h":8.83,"l":8.78,"n":223,"o":8.82,"t":"2026-09-21T15:30:00Z","v":32595,"vw":8.805457},{"c":8.86,"h":8.8864,"l":8.82,"n":234,"o":8.825,"t":"2026-09-21T15:45:00Z","v":22639,"vw":8.85486},{"c":8.825,"h":8.87,"l":8.82,"n":192,"o":8.86,"t":"2026-09-21T16:00:00Z","v":14057,"vw":8.850386},{"c":8.815,"h":8.85,"l":8.8144,"n":115,"o":8.822,"t":"2026-09-21T16:15:00Z","v":8487,"vw":8.824122},{"c":8.76,"h":8.8399,"l":8.75,"n":160,"o":8.815,"t":"2026-09-21T16:30:00Z","v":12500,"vw":8.800281},{"c":8.77,"h":8.79,"l":8.75,"n":58,"o":8.75,"t":"2026-09-21T16:45:00Z","v":3088,"vw":8.769556},{"c":8.775,"h":8.78,"l":8.77,"n":86,"o":8.77,"t":"2026-09-21T17:00:00Z","v":3313,"vw":8.774526},{"c":8.76,"h":8.78,"l":8.75,"n":90,"o":8.76,"t":"2026-09-21T17:15:00Z","v":4618,"vw":8.768889},{"c":8.81,"h":8.81,"l":8.76,"n":167,"o":8.76,"t":"2026-09-21T17:30:00Z","v":9789,"vw":8.781535},{"c":8.81,"h":8.83,"l":8.805,"n":118,"o":8.8143,"t":"2026-09-21T17:45:00Z","v":4228,"vw":8.816126},{"c":8.82,"h":8.82,"l":8.8,"n":149,"o":8.8001,"t":"2026-09-21T18:00:00Z","v":13525,"vw":8.803548},{"c":8.8,"h":8.83,"l":8.8,"n":130,"o":8.82,"t":"2026-09-21T18:15:00Z","v":7384,"vw":8.812256},{"c":8.795,"h":8.805,"l":8.77,"n":73,"o":8.805,"t":"2026-09-21T18:30:00Z","v":6260,"vw":8.787589},{"c":8.88,"h":8.905,"l":8.7993,"n":578,"o":8.8,"t":"2026-09-21T18:45:00Z","v":65525,"vw":8.87868},{"c":8.87,"h":8.9,"l":8.86,"n":235,"o":8.89,"t":"2026-09-21T19:00:00Z","v":19451,"vw":8.891491},{"c":8.87,"h":8.885,"l":8.855,"n":173,"o":8.87,"t":"2026-09-21T19:15:00Z","v":8679,"vw":8.873495},{"c":8.85,"h":8.88,"l":8.835,"n":313,"o":8.86,"t":"2026-09-21T19:30:00Z","v":39301,"vw":8.859226},{"c":8.85,"h":8.89,"l":8.84,"n":798,"o":8.84,"t":"2026-09-21T19:45:00Z","v":55454,"vw":8.862541},{"c":8.86,"h":8.86,"l":8.86,"n":8,"o":8.86,"t":"2026-09-21T20:00:00Z","v":47604,"vw":8.86},{"c":8.83,"h":8.83,"l":8.83,"n":4,"o":8.83,"t":"2026-09-21T20:15:00Z","v":224,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-21T22:00:00Z","v":200,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-09-21T22:15:00Z","v":890,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":7,"o":8.83,"t":"2026-09-22T09:00:00Z","v":326,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-22T10:00:00Z","v":25326,"vw":8.83},{"c":8.9879,"h":9.07,"l":8.85,"n":13,"o":8.85,"t":"2026-09-22T12:00:00Z","v":632,"vw":8.94558},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-22T12:30:00Z","v":125,"vw":9.1},{"c":9.24,"h":9.24,"l":9.04,"n":19,"o":9.0986,"t":"2026-09-22T13:15:00Z","v":1638,"vw":9.112837},{"c":9.09,"h":9.3602,"l":8.93,"n":203,"o":9.28,"t":"2026-09-22T13:30:00Z","v":51680,"vw":9.16163},{"c":9.07,"h":9.11,"l":9.01,"n":122,"o":9.07,"t":"2026-09-22T13:45:00Z","v":14999,"vw":9.055667},{"c":9.0414,"h":9.1,"l":8.97,"n":208,"o":9.04,"t":"2026-09-22T14:00:00Z","v":24981,"vw":9.030536},{"c":9.03,"h":9.07,"l":9.01,"n":284,"o":9.07,"t":"2026-09-22T14:15:00Z","v":23501,"vw":9.043931},{"c":8.95,"h":9.03,"l":8.9,"n":195,"o":9.01,"t":"2026-09-22T14:30:00Z","v":23237,"vw":8.939051},{"c":8.9213,"h":8.955,"l":8.92,"n":127,"o":8.93,"t":"2026-09-22T14:45:00Z","v":5247,"vw":8.935321},{"c":9.04,"h":9.04,"l":8.93,"n":116,"o":8.93,"t":"2026-09-22T15:00:00Z","v":5916,"vw":8.987446},{"c":8.97,"h":9.04,"l":8.97,"n":123,"o":9.035,"t":"2026-09-22T15:15:00Z","v":10758,"vw":8.992782},{"c":9.01,"h":9.02,"l":8.94,"n":303,"o":8.97,"t":"2026-09-22T15:30:00Z","v":31795,"vw":8.966906},{"c":9.01,"h":9.02,"l":9,"n":74,"o":9,"t":"2026-09-22T15:45:00Z","v":4664,"vw":9.014677},{"c":9.03,"h":9.03,"l":9.02,"n":33,"o":9.03,"t":"2026-09-22T16:00:00Z","v":875,"vw":9.028351},{"c":9.01,"h":9.01,"l":8.98,"n":91,"o":9,"t":"2026-09-22T16:15:00Z","v":5505,"vw":8.998271},{"c":9.03,"h":9.03,"l":9.01,"n":57,"o":9.01,"t":"2026-09-22T16:30:00Z","v":1739,"vw":9.021658},{"c":9.05,"h":9.08,"l":9.03,"n":115,"o":9.03,"t":"2026-09-22T16:45:00Z","v":6105,"vw":9.051992},{"c":9.04,"h":9.04,"l":9.04,"n":17,"o":9.04,"t":"2026-09-22T17:00:00Z","v":1294,"vw":9.04},{"c":9.025,"h":9.0383,"l":9.025,"n":92,"o":9.035,"t":"2026-09-22T17:15:00Z","v":3691,"vw":9.031879},{"c":9.05,"h":9.05,"l":9.03,"n":45,"o":9.04,"t":"2026-09-22T17:30:00Z","v":4086,"vw":9.042639},{"c":9.0899,"h":9.0899,"l":9.04,"n":197,"o":9.05,"t":"2026-09-22T17:45:00Z","v":9840,"vw":9.065535},{"c":9.1,"h":9.1127,"l":9.07,"n":126,"o":9.08,"t":"2026-09-22T18:00:00Z","v":7468,"vw":9.09588},{"c":9.1,"h":9.12,"l":9.07,"n":223,"o":9.09,"t":"2026-09-22T18:15:00Z","v":9830,"vw":9.097348},{"c":9.09,"h":9.11,"l":9.08,"n":117,"o":9.1,"t":"2026-09-22T18:30:00Z","v":6472,"vw":9.09168},{"c":9.14,"h":9.155,"l":9.09,"n":252,"o":9.09,"t":"2026-09-22T18:45:00Z","v":18484,"vw":9.12585},{"c":9.15,"h":9.16,"l":9.13,"n":190,"o":9.13,"t":"2026-09-22T19:00:00Z","v":6457,"vw":9.142463},{"c":9.135,"h":9.18,"l":9.13,"n":416,"o":9.15,"t":"2026-09-22T19:15:00Z","v":46708,"vw":9.156787},{"c":9.12,"h":9.18,"l":9.12,"n":421,"o":9.1413,"t":"2026-09-22T19:30:00Z","v":29636,"vw":9.142521},{"c":9.15,"h":9.22,"l":9.12,"n":1004,"o":9.13,"t":"2026-09-22T19:45:00Z","v":84958,"vw":9.161995},{"c":9.18,"h":9.19,"l":9.18,"n":11,"o":9.18,"t":"2026-09-22T20:00:00Z","v":43254,"vw":9.180059},{"c":9.1253,"h":9.1253,"l":9.1253,"n":1,"o":9.1253,"t":"2026-09-22T20:15:00Z","v":138,"vw":9.1253},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-22T21:45:00Z","v":1000,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-22T22:00:00Z","v":1000,"vw":9.25},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-22T22:30:00Z","v":100,"vw":9.4},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-09-22T23:30:00Z","v":112,"vw":9.31},{"c":9.29,"h":9.42,"l":9.29,"n":3,"o":9.42,"t":"2026-09-23T12:30:00Z","v":800,"vw":9.40375},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-09-23T13:15:00Z","v":151,"vw":9.47},{"c":9.115,"h":9.2,"l":9.02,"n":128,"o":9.19,"t":"2026-09-23T13:30:00Z","v":13955,"vw":9.128703},{"c":9.23,"h":9.2699,"l":9.115,"n":142,"o":9.14,"t":"2026-09-23T13:45:00Z","v":8764,"vw":9.15625},{"c":9.12,"h":9.24,"l":9.01,"n":194,"o":9.18,"t":"2026-09-23T14:00:00Z","v":13034,"vw":9.148179},{"c":9.02,"h":9.1,"l":8.99,"n":105,"o":9.07,"t":"2026-09-23T14:15:00Z","v":8703,"vw":9.028155},{"c":9.04,"h":9.1,"l":9.02,"n":83,"o":9.03,"t":"2026-09-23T14:30:00Z","v":9171,"vw":9.065344},{"c":9.08,"h":9.1,"l":9.035,"n":176,"o":9.05,"t":"2026-09-23T14:45:00Z","v":7921,"vw":9.067183},{"c":9.065,"h":9.08,"l":9.06,"n":47,"o":9.08,"t":"2026-09-23T15:00:00Z","v":1656,"vw":9.068039},{"c":9.065,"h":9.1,"l":9.055,"n":183,"o":9.08,"t":"2026-09-23T15:15:00Z","v":9265,"vw":9.080011},{"c":9.1,"h":9.1,"l":9.02,"n":171,"o":9.05,"t":"2026-09-23T15:30:00Z","v":9670,"vw":9.058981},{"c":9.12,"h":9.12,"l":9.07,"n":132,"o":9.09,"t":"2026-09-23T15:45:00Z","v":7928,"vw":9.080759},{"c":9.08,"h":9.105,"l":9.08,"n":20,"o":9.105,"t":"2026-09-23T16:00:00Z","v":632,"vw":9.0925},{"c":9.1,"h":9.1,"l":9.07,"n":42,"o":9.07,"t":"2026-09-23T16:15:00Z","v":1007,"vw":9.083333},{"c":9.105,"h":9.11,"l":9.07,"n":69,"o":9.08,"t":"2026-09-23T16:30:00Z","v":4805,"vw":9.090193},{"c":9.06,"h":9.09,"l":9.06,"n":53,"o":9.08,"t":"2026-09-23T16:45:00Z","v":2183,"vw":9.076491},{"c":9.03,"h":9.06,"l":9.01,"n":92,"o":9.06,"t":"2026-09-23T17:00:00Z","v":7458,"vw":9.029056},{"c":9.0517,"h":9.07,"l":9.05,"n":50,"o":9.07,"t":"2026-09-23T17:15:00Z","v":1469,"vw":9.058787},{"c":9.06,"h":9.06,"l":9.045,"n":29,"o":9.06,"t":"2026-09-23T17:30:00Z","v":1731,"vw":9.055375},{"c":9.095,"h":9.1097,"l":9.09,"n":32,"o":9.09,"t":"2026-09-23T17:45:00Z","v":1829,"vw":9.092479},{"c":9.1,"h":9.145,"l":9.1,"n":122,"o":9.1099,"t":"2026-09-23T18:00:00Z","v":7320,"vw":9.110046},{"c":9.105,"h":9.115,"l":9.1004,"n":36,"o":9.11,"t":"2026-09-23T18:15:00Z","v":1787,"vw":9.107637},{"c":9.11,"h":9.12,"l":9.07,"n":83,"o":9.12,"t":"2026-09-23T18:30:00Z","v":4774,"vw":9.095837},{"c":9.09,"h":9.1,"l":9.09,"n":95,"o":9.1,"t":"2026-09-23T18:45:00Z","v":4934,"vw":9.093231},{"c":9.065,"h":9.08,"l":9.05,"n":151,"o":9.08,"t":"2026-09-23T19:00:00Z","v":6392,"vw":9.062264},{"c":9.06,"h":9.07,"l":9.045,"n":186,"o":9.07,"t":"2026-09-23T19:15:00Z","v":8359,"vw":9.057294},{"c":9.04,"h":9.065,"l":9.025,"n":285,"o":9.05,"t":"2026-09-23T19:30:00Z","v":16638,"vw":9.043763},{"c":8.98,"h":9.0441,"l":8.98,"n":829,"o":9.035,"t":"2026-09-23T19:45:00Z","v":48815,"vw":9.011771},{"c":8.98,"h":8.98,"l":8.98,"n":7,"o":8.98,"t":"2026-09-23T20:00:00Z","v":35396,"vw":8.98},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-23T20:45:00Z","v":100,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-23T21:45:00Z","v":276,"vw":9.03},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-23T22:15:00Z","v":230,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-23T23:00:00Z","v":2624,"vw":9.12},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-23T23:30:00Z","v":1200,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":7,"o":9.03,"t":"2026-09-23T23:45:00Z","v":1500,"vw":9.03},{"c":8.54,"h":9.03,"l":8.54,"n":8,"o":9.03,"t":"2026-09-24T08:00:00Z","v":1633,"vw":8.946},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-24T09:00:00Z","v":100,"vw":8.93},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-24T10:15:00Z","v":100,"vw":9.04},{"c":9.03,"h":9.03,"l":8.984,"n":4,"o":9.03,"t":"2026-09-24T11:00:00Z","v":2829,"vw":8.990207},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-24T11:45:00Z","v":190,"vw":9.03},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-24T12:00:00Z","v":400,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-24T12:15:00Z","v":200,"vw":8.95},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-24T12:30:00Z","v":250,"vw":9},{"c":9.04,"h":9.04,"l":9.0176,"n":15,"o":9.0176,"t":"2026-09-24T13:15:00Z","v":10546,"vw":9.018227},{"c":9.105,"h":9.2709,"l":8.98,"n":369,"o":8.99,"t":"2026-09-24T13:30:00Z","v":49347,"vw":9.095564},{"c":9.06,"h":9.14,"l":9.01,"n":153,"o":9.13,"t":"2026-09-24T13:45:00Z","v":26570,"vw":9.104239},{"c":9.13,"h":9.2093,"l":9.0301,"n":161,"o":9.0301,"t":"2026-09-24T14:00:00Z","v":19928,"vw":9.139167},{"c":9.18,"h":9.24,"l":9.16,"n":206,"o":9.2,"t":"2026-09-24T14:15:00Z","v":20290,"vw":9.196194},{"c":9.1,"h":9.21,"l":9.1,"n":183,"o":9.17,"t":"2026-09-24T14:30:00Z","v":30290,"vw":9.179005},{"c":9.1,"h":9.15,"l":9.1,"n":234,"o":9.11,"t":"2026-09-24T14:45:00Z","v":22317,"vw":9.10432},{"c":9.06,"h":9.12,"l":9.05,"n":235,"o":9.11,"t":"2026-09-24T15:00:00Z","v":38297,"vw":9.099978},{"c":9.09,"h":9.1,"l":9.06,"n":120,"o":9.0865,"t":"2026-09-24T15:15:00Z","v":6543,"vw":9.089385},{"c":9.12,"h":9.129,"l":9.085,"n":118,"o":9.09,"t":"2026-09-24T15:30:00Z","v":6331,"vw":9.101087},{"c":9.12,"h":9.14,"l":9.11,"n":85,"o":9.12,"t":"2026-09-24T15:45:00Z","v":3748,"vw":9.124502},{"c":9.185,"h":9.185,"l":9.11,"n":99,"o":9.14,"t":"2026-09-24T16:00:00Z","v":6510,"vw":9.152639},{"c":9.37,"h":9.37,"l":9.18,"n":311,"o":9.185,"t":"2026-09-24T16:15:00Z","v":29526,"vw":9.271311},{"c":9.315,"h":9.3811,"l":9.28,"n":261,"o":9.3811,"t":"2026-09-24T16:30:00Z","v":24935,"vw":9.326406},{"c":9.39,"h":9.41,"l":9.31,"n":199,"o":9.325,"t":"2026-09-24T16:45:00Z","v":35686,"vw":9.366982},{"c":9.405,"h":9.4299,"l":9.36,"n":92,"o":9.3946,"t":"2026-09-24T17:00:00Z","v":10382,"vw":9.409144},{"c":9.41,"h":9.4299,"l":9.38,"n":113,"o":9.38,"t":"2026-09-24T17:15:00Z","v":27061,"vw":9.404755},{"c":9.44,"h":9.45,"l":9.374,"n":93,"o":9.39,"t":"2026-09-24T17:30:00Z","v":4653,"vw":9.407387},{"c":9.46,"h":9.51,"l":9.41,"n":217,"o":9.43,"t":"2026-09-24T17:45:00Z","v":31354,"vw":9.472581},{"c":9.5,"h":9.55,"l":9.43,"n":254,"o":9.475,"t":"2026-09-24T18:00:00Z","v":33940,"vw":9.482127},{"c":9.515,"h":9.53,"l":9.49,"n":177,"o":9.505,"t":"2026-09-24T18:15:00Z","v":17043,"vw":9.513272},{"c":9.47,"h":9.56,"l":9.46,"n":163,"o":9.515,"t":"2026-09-24T18:30:00Z","v":18591,"vw":9.48943},{"c":9.51,"h":9.54,"l":9.48,"n":246,"o":9.49,"t":"2026-09-24T18:45:00Z","v":16229,"vw":9.519177},{"c":9.475,"h":9.51,"l":9.468,"n":142,"o":9.51,"t":"2026-09-24T19:00:00Z","v":10909,"vw":9.486587},{"c":9.475,"h":9.52,"l":9.475,"n":251,"o":9.475,"t":"2026-09-24T19:15:00Z","v":19750,"vw":9.495306},{"c":9.53,"h":9.54,"l":9.475,"n":601,"o":9.48,"t":"2026-09-24T19:30:00Z","v":60778,"vw":9.519136},{"c":9.58,"h":9.58,"l":9.525,"n":1519,"o":9.53,"t":"2026-09-24T19:45:00Z","v":131791,"vw":9.546391},{"c":9.55,"h":9.55,"l":9.55,"n":12,"o":9.55,"t":"2026-09-24T20:00:00Z","v":42527,"vw":9.55},{"c":9.65,"h":9.65,"l":9.55,"n":16,"o":9.55,"t":"2026-09-24T20:30:00Z","v":3518,"vw":9.614832},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-09-24T20:45:00Z","v":100,"vw":9.61},{"c":9.6,"h":9.6,"l":9.6,"n":8,"o":9.6,"t":"2026-09-24T22:15:00Z","v":308,"vw":9.6},{"c":9.58,"h":9.59,"l":9.58,"n":8,"o":9.59,"t":"2026-09-25T10:00:00Z","v":1199,"vw":9.584712},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-25T11:45:00Z","v":300,"vw":9.65},{"c":9.72,"h":9.75,"l":9.72,"n":3,"o":9.75,"t":"2026-09-25T12:15:00Z","v":300,"vw":9.732},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-09-25T12:30:00Z","v":1100,"vw":9.73},{"c":9.7221,"h":9.7221,"l":9.7221,"n":1,"o":9.7221,"t":"2026-09-25T13:00:00Z","v":200,"vw":9.7221},{"c":9.6447,"h":9.65,"l":9.59,"n":8,"o":9.65,"t":"2026-09-25T13:15:00Z","v":5421,"vw":9.612187},{"c":9.565,"h":9.7099,"l":9.51,"n":166,"o":9.59,"t":"2026-09-25T13:30:00Z","v":36828,"vw":9.576816},{"c":9.403,"h":9.54,"l":9.403,"n":117,"o":9.54,"t":"2026-09-25T13:45:00Z","v":12645,"vw":9.474758},{"c":9.255,"h":9.445,"l":9.2,"n":194,"o":9.445,"t":"2026-09-25T14:00:00Z","v":22291,"vw":9.279628},{"c":9.275,"h":9.3,"l":9.16,"n":105,"o":9.22,"t":"2026-09-25T14:15:00Z","v":4206,"vw":9.230421},{"c":9.18,"h":9.241,"l":9.16,"n":116,"o":9.24,"t":"2026-09-25T14:30:00Z","v":6743,"vw":9.189738},{"c":9.1945,"h":9.2322,"l":9.16,"n":112,"o":9.2,"t":"2026-09-25T14:45:00Z","v":4197,"vw":9.202193},{"c":9.255,"h":9.2882,"l":9.17,"n":438,"o":9.19,"t":"2026-09-25T15:00:00Z","v":32755,"vw":9.241144},{"c":9.25,"h":9.299,"l":9.22,"n":194,"o":9.274,"t":"2026-09-25T15:15:00Z","v":19893,"vw":9.25316},{"c":9.2,"h":9.28,"l":9.2,"n":72,"o":9.27,"t":"2026-09-25T15:30:00Z","v":3828,"vw":9.230906},{"c":9.21,"h":9.22,"l":9.17,"n":214,"o":9.205,"t":"2026-09-25T15:45:00Z","v":10350,"vw":9.187589},{"c":9.2,"h":9.3,"l":9.2,"n":209,"o":9.24,"t":"2026-09-25T16:00:00Z","v":13259,"vw":9.259534},{"c":9.21,"h":9.25,"l":9.17,"n":191,"o":9.22,"t":"2026-09-25T16:15:00Z","v":8722,"vw":9.200931},{"c":9.17,"h":9.18,"l":9.15,"n":46,"o":9.18,"t":"2026-09-25T16:30:00Z","v":1215,"vw":9.168788},{"c":9.14,"h":9.19,"l":9.14,"n":128,"o":9.175,"t":"2026-09-25T16:45:00Z","v":6593,"vw":9.168151},{"c":9.125,"h":9.1396,"l":9.04,"n":93,"o":9.1049,"t":"2026-09-25T17:00:00Z","v":9420,"vw":9.094479},{"c":9.09,"h":9.125,"l":9.09,"n":92,"o":9.115,"t":"2026-09-25T17:15:00Z","v":4413,"vw":9.116887},{"c":9.065,"h":9.0779,"l":9.05,"n":88,"o":9.0701,"t":"2026-09-25T17:30:00Z","v":6554,"vw":9.066926},{"c":9.05,"h":9.09,"l":9.05,"n":84,"o":9.08,"t":"2026-09-25T17:45:00Z","v":5234,"vw":9.070334},{"c":9.03,"h":9.04,"l":9.02,"n":93,"o":9.04,"t":"2026-09-25T18:00:00Z","v":3554,"vw":9.029476},{"c":9.085,"h":9.1,"l":9.03,"n":123,"o":9.035,"t":"2026-09-25T18:15:00Z","v":13943,"vw":9.084426},{"c":9.075,"h":9.1,"l":9.07,"n":53,"o":9.08,"t":"2026-09-25T18:30:00Z","v":4064,"vw":9.084963},{"c":9.09,"h":9.1135,"l":9.08,"n":106,"o":9.09,"t":"2026-09-25T18:45:00Z","v":5073,"vw":9.096866},{"c":9.125,"h":9.139,"l":9.119,"n":116,"o":9.12,"t":"2026-09-25T19:00:00Z","v":8999,"vw":9.126448},{"c":9.11,"h":9.115,"l":9.09,"n":113,"o":9.11,"t":"2026-09-25T19:15:00Z","v":4031,"vw":9.099366},{"c":9.12,"h":9.12,"l":9.06,"n":187,"o":9.117,"t":"2026-09-25T19:30:00Z","v":18497,"vw":9.084215},{"c":9.15,"h":9.17,"l":9.08,"n":727,"o":9.092,"t":"2026-09-25T19:45:00Z","v":54494,"vw":9.140955},{"c":9.14,"h":9.14,"l":9.14,"n":13,"o":9.14,"t":"2026-09-25T20:00:00Z","v":43895,"vw":9.14},{"c":8.9842,"h":8.9842,"l":8.9842,"n":1,"o":8.9842,"t":"2026-09-28T11:15:00Z","v":750,"vw":8.9842},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-28T11:30:00Z","v":974,"vw":9.11},{"c":9.1989,"h":9.1999,"l":9.1753,"n":3,"o":9.1999,"t":"2026-09-28T11:45:00Z","v":555,"vw":9.195098},{"c":9.16,"h":9.16,"l":9.15,"n":4,"o":9.15,"t":"2026-09-28T13:00:00Z","v":1029,"vw":9.157819},{"c":8.99,"h":8.99,"l":8.99,"n":8,"o":8.99,"t":"2026-09-28T13:15:00Z","v":237,"vw":8.99},{"c":9.32,"h":9.32,"l":8.76,"n":347,"o":8.99,"t":"2026-09-28T13:30:00Z","v":52537,"vw":8.964841},{"c":9.12,"h":9.24,"l":8.9883,"n":213,"o":9.24,"t":"2026-09-28T13:45:00Z","v":31850,"vw":9.050048},{"c":9.16,"h":9.19,"l":9.1,"n":121,"o":9.115,"t":"2026-09-28T14:00:00Z","v":4531,"vw":9.159857},{"c":9.09,"h":9.17,"l":9.03,"n":163,"o":9.14,"t":"2026-09-28T14:15:00Z","v":13709,"vw":9.128514},{"c":8.945,"h":9.04,"l":8.945,"n":101,"o":9.03,"t":"2026-09-28T14:30:00Z","v":4148,"vw":8.989274},{"c":8.93,"h":8.9699,"l":8.83,"n":390,"o":8.91,"t":"2026-09-28T14:45:00Z","v":30098,"vw":8.87275},{"c":8.945,"h":8.993,"l":8.93,"n":161,"o":8.93,"t":"2026-09-28T15:00:00Z","v":14366,"vw":8.946833},{"c":8.91,"h":8.94,"l":8.89,"n":161,"o":8.94,"t":"2026-09-28T15:15:00Z","v":10904,"vw":8.906106},{"c":8.95,"h":8.9755,"l":8.92,"n":72,"o":8.925,"t":"2026-09-28T15:30:00Z","v":5231,"vw":8.957595},{"c":9,"h":9.02,"l":8.955,"n":157,"o":8.97,"t":"2026-09-28T15:45:00Z","v":8916,"vw":9.003767},{"c":8.99,"h":9.005,"l":8.98,"n":75,"o":9,"t":"2026-09-28T16:00:00Z","v":2914,"vw":8.996569},{"c":9.09,"h":9.09,"l":8.97,"n":138,"o":8.98,"t":"2026-09-28T16:15:00Z","v":4246,"vw":9.026116},{"c":9.02,"h":9.07,"l":9.02,"n":60,"o":9.07,"t":"2026-09-28T16:30:00Z","v":1685,"vw":9.04},{"c":8.995,"h":9.03,"l":8.97,"n":101,"o":9.03,"t":"2026-09-28T16:45:00Z","v":6166,"vw":8.989459},{"c":9.065,"h":9.07,"l":8.96,"n":150,"o":8.97,"t":"2026-09-28T17:00:00Z","v":9305,"vw":9.009289},{"c":9.02,"h":9.06,"l":9.0079,"n":62,"o":9.06,"t":"2026-09-28T17:15:00Z","v":3517,"vw":9.026971},{"c":9.01,"h":9.04,"l":9.01,"n":27,"o":9.04,"t":"2026-09-28T17:30:00Z","v":1232,"vw":9.025},{"c":9.045,"h":9.06,"l":9.01,"n":89,"o":9.01,"t":"2026-09-28T17:45:00Z","v":3455,"vw":9.042019},{"c":9.0617,"h":9.08,"l":9.05,"n":113,"o":9.06,"t":"2026-09-28T18:00:00Z","v":6058,"vw":9.063621},{"c":9.06,"h":9.07,"l":9.04,"n":113,"o":9.07,"t":"2026-09-28T18:15:00Z","v":10167,"vw":9.054422},{"c":9.04,"h":9.07,"l":9.04,"n":72,"o":9.06,"t":"2026-09-28T18:30:00Z","v":7578,"vw":9.062222},{"c":9.05,"h":9.06,"l":9.045,"n":75,"o":9.05,"t":"2026-09-28T18:45:00Z","v":2175,"vw":9.052778},{"c":9,"h":9.02,"l":9,"n":23,"o":9.02,"t":"2026-09-28T19:00:00Z","v":503,"vw":9.01},{"c":9,"h":9.02,"l":9,"n":209,"o":9.015,"t":"2026-09-28T19:15:00Z","v":8164,"vw":9.009381},{"c":9.01,"h":9.05,"l":9,"n":264,"o":9.01,"t":"2026-09-28T19:30:00Z","v":15934,"vw":9.018529},{"c":9,"h":9.035,"l":8.97,"n":1028,"o":9.02,"t":"2026-09-28T19:45:00Z","v":75317,"vw":8.997724},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-09-28T20:00:00Z","v":46134,"vw":8.99},{"c":9.07,"h":9.07,"l":9.07,"n":7,"o":9.07,"t":"2026-09-28T21:15:00Z","v":250,"vw":9.07},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-29T09:30:00Z","v":200,"vw":9.04},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-29T11:00:00Z","v":250,"vw":9.1},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-29T11:45:00Z","v":158,"vw":8.98},{"c":9.05,"h":9.06,"l":8.96,"n":104,"o":9,"t":"2026-09-29T13:30:00Z","v":11574,"vw":9.010911},{"c":9.035,"h":9.07,"l":9.02,"n":49,"o":9.025,"t":"2026-09-29T13:45:00Z","v":2632,"vw":9.040701},{"c":9.11,"h":9.12,"l":9.01,"n":148,"o":9.025,"t":"2026-09-29T14:00:00Z","v":14805,"vw":9.058697},{"c":9.175,"h":9.175,"l":9.075,"n":123,"o":9.085,"t":"2026-09-29T14:15:00Z","v":3709,"vw":9.102648},{"c":9.15,"h":9.2,"l":9.145,"n":184,"o":9.18,"t":"2026-09-29T14:30:00Z","v":5601,"vw":9.171862},{"c":9.16,"h":9.16,"l":9.0912,"n":104,"o":9.15,"t":"2026-09-29T14:45:00Z","v":3240,"vw":9.138032},{"c":9.07,"h":9.09,"l":9.0101,"n":100,"o":9.08,"t":"2026-09-29T15:00:00Z","v":9201,"vw":9.055711},{"c":9.05,"h":9.07,"l":9.02,"n":106,"o":9.065,"t":"2026-09-29T15:15:00Z","v":12365,"vw":9.040711},{"c":9.09,"h":9.09,"l":9.04,"n":114,"o":9.04,"t":"2026-09-29T15:30:00Z","v":5275,"vw":9.082992},{"c":9.08,"h":9.09,"l":9.055,"n":155,"o":9.0663,"t":"2026-09-29T15:45:00Z","v":4758,"vw":9.076209},{"c":9.035,"h":9.05,"l":9.03,"n":27,"o":9.03,"t":"2026-09-29T16:00:00Z","v":1483,"vw":9.039583},{"c":9.065,"h":9.08,"l":9.035,"n":149,"o":9.035,"t":"2026-09-29T16:15:00Z","v":6115,"vw":9.055423},{"c":9.065,"h":9.08,"l":9.05,"n":113,"o":9.065,"t":"2026-09-29T16:30:00Z","v":4327,"vw":9.063363},{"c":9.04,"h":9.1,"l":9.04,"n":185,"o":9.06,"t":"2026-09-29T16:45:00Z","v":7260,"vw":9.060492},{"c":9.05,"h":9.058,"l":9.03,"n":97,"o":9.04,"t":"2026-09-29T17:00:00Z","v":3099,"vw":9.041464},{"c":9.06,"h":9.07,"l":9.055,"n":37,"o":9.06,"t":"2026-09-29T17:15:00Z","v":791,"vw":9.061},{"c":9.1,"h":9.1,"l":9.06,"n":83,"o":9.06,"t":"2026-09-29T17:30:00Z","v":14959,"vw":9.079136},{"c":9.07,"h":9.1,"l":9.07,"n":71,"o":9.1,"t":"2026-09-29T17:45:00Z","v":2094,"vw":9.087491},{"c":9.06,"h":9.13,"l":9.06,"n":316,"o":9.08,"t":"2026-09-29T18:00:00Z","v":13366,"vw":9.100404},{"c":9.0351,"h":9.06,"l":9.0001,"n":320,"o":9.06,"t":"2026-09-29T18:15:00Z","v":18078,"vw":9.028152},{"c":9.03,"h":9.05,"l":9,"n":294,"o":9.03,"t":"2026-09-29T18:30:00Z","v":13482,"vw":9.027858},{"c":9.03,"h":9.035,"l":9.02,"n":109,"o":9.03,"t":"2026-09-29T18:45:00Z","v":3040,"vw":9.028961},{"c":9.05,"h":9.06,"l":9.04,"n":123,"o":9.04,"t":"2026-09-29T19:00:00Z","v":9071,"vw":9.055021},{"c":8.99,"h":9.06,"l":8.99,"n":218,"o":9.05,"t":"2026-09-29T19:15:00Z","v":11799,"vw":9.029354},{"c":8.98,"h":9.03,"l":8.97,"n":260,"o":9,"t":"2026-09-29T19:30:00Z","v":12904,"vw":8.998715},{"c":8.98,"h":8.995,"l":8.95,"n":1049,"o":8.98,"t":"2026-09-29T19:45:00Z","v":53393,"vw":8.971943},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-09-29T20:00:00Z","v":29987,"vw":8.97},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-29T22:00:00Z","v":141,"vw":9.1},{"c":9,"h":9,"l":8.97,"n":6,"o":8.97,"t":"2026-09-30T11:45:00Z","v":314,"vw":8.980067},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-09-30T12:45:00Z","v":1202,"vw":8.91},{"c":9.125,"h":9.136,"l":9,"n":259,"o":9.01,"t":"2026-09-30T13:30:00Z","v":17452,"vw":9.065565},{"c":9.0338,"h":9.125,"l":9.015,"n":141,"o":9.125,"t":"2026-09-30T13:45:00Z","v":13150,"vw":9.059667},{"c":9.03,"h":9.11,"l":9.03,"n":98,"o":9.03,"t":"2026-09-30T14:00:00Z","v":6845,"vw":9.051606},{"c":9.02,"h":9.0559,"l":9.02,"n":110,"o":9.025,"t":"2026-09-30T14:15:00Z","v":4900,"vw":9.035861},{"c":9.05,"h":9.055,"l":9.025,"n":78,"o":9.025,"t":"2026-09-30T14:30:00Z","v":3683,"vw":9.040704},{"c":9.09,"h":9.09,"l":9.03,"n":83,"o":9.04,"t":"2026-09-30T14:45:00Z","v":4852,"vw":9.055548},{"c":9.07,"h":9.1,"l":9.07,"n":41,"o":9.1,"t":"2026-09-30T15:00:00Z","v":2566,"vw":9.090587},{"c":9.03,"h":9.07,"l":9.0068,"n":145,"o":9.06,"t":"2026-09-30T15:15:00Z","v":8175,"vw":9.028872},{"c":9.02,"h":9.055,"l":9.02,"n":87,"o":9.035,"t":"2026-09-30T15:30:00Z","v":3862,"vw":9.044899},{"c":8.9875,"h":9.01,"l":8.96,"n":102,"o":9.01,"t":"2026-09-30T15:45:00Z","v":7218,"vw":8.993081},{"c":9,"h":9.005,"l":8.975,"n":89,"o":8.975,"t":"2026-09-30T16:00:00Z","v":3952,"vw":8.993139},{"c":9.03,"h":9.04,"l":9,"n":100,"o":9,"t":"2026-09-30T16:15:00Z","v":4429,"vw":9.012984},{"c":9.035,"h":9.035,"l":9.01,"n":184,"o":9.035,"t":"2026-09-30T16:30:00Z","v":10578,"vw":9.026299},{"c":9.01,"h":9.025,"l":9.01,"n":74,"o":9.025,"t":"2026-09-30T16:45:00Z","v":2858,"vw":9.01577},{"c":8.95,"h":9,"l":8.95,"n":108,"o":9,"t":"2026-09-30T17:00:00Z","v":4138,"vw":8.985327},{"c":8.915,"h":8.95,"l":8.9,"n":178,"o":8.95,"t":"2026-09-30T17:15:00Z","v":9294,"vw":8.924076},{"c":8.95,"h":8.95,"l":8.9008,"n":58,"o":8.9008,"t":"2026-09-30T17:30:00Z","v":4518,"vw":8.930362},{"c":8.885,"h":8.97,"l":8.885,"n":194,"o":8.95,"t":"2026-09-30T17:45:00Z","v":11819,"vw":8.930423},{"c":8.87,"h":8.9,"l":8.85,"n":127,"o":8.88,"t":"2026-09-30T18:00:00Z","v":8807,"vw":8.871081},{"c":8.87,"h":8.89,"l":8.87,"n":105,"o":8.87,"t":"2026-09-30T18:15:00Z","v":6799,"vw":8.874506},{"c":8.89,"h":8.9,"l":8.865,"n":160,"o":8.8692,"t":"2026-09-30T18:30:00Z","v":7494,"vw":8.880264},{"c":8.87,"h":8.91,"l":8.84,"n":366,"o":8.89,"t":"2026-09-30T18:45:00Z","v":23234,"vw":8.879136},{"c":8.89,"h":8.89,"l":8.87,"n":122,"o":8.875,"t":"2026-09-30T19:00:00Z","v":4510,"vw":8.881536},{"c":8.9,"h":8.93,"l":8.89,"n":434,"o":8.89,"t":"2026-09-30T19:15:00Z","v":29911,"vw":8.908652},{"c":8.85,"h":8.91,"l":8.84,"n":317,"o":8.89,"t":"2026-09-30T19:30:00Z","v":13507,"vw":8.869507},{"c":8.845,"h":8.915,"l":8.835,"n":1105,"o":8.87,"t":"2026-09-30T19:45:00Z","v":82400,"vw":8.863507},{"c":8.84,"h":8.84,"l":8.84,"n":10,"o":8.84,"t":"2026-09-30T20:00:00Z","v":81815,"vw":8.84},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-30T20:45:00Z","v":200,"vw":8.91},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-01T08:00:00Z","v":200,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-01T11:00:00Z","v":280,"vw":8.87},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-01T12:45:00Z","v":100,"vw":8.97},{"c":9.02,"h":9.095,"l":8.91,"n":563,"o":8.94,"t":"2026-10-01T13:30:00Z","v":85619,"vw":9.017382},{"c":9.07,"h":9.1,"l":8.99,"n":261,"o":9.0333,"t":"2026-10-01T13:45:00Z","v":21419,"vw":9.039065},{"c":8.97,"h":9.06,"l":8.96,"n":287,"o":9.05,"t":"2026-10-01T14:00:00Z","v":19331,"vw":8.997506},{"c":8.97,"h":8.98,"l":8.93,"n":181,"o":8.98,"t":"2026-10-01T14:15:00Z","v":16188,"vw":8.952672},{"c":8.96,"h":8.9823,"l":8.94,"n":143,"o":8.9823,"t":"2026-10-01T14:30:00Z","v":8156,"vw":8.964696},{"c":8.995,"h":9.01,"l":8.95,"n":156,"o":8.97,"t":"2026-10-01T14:45:00Z","v":7897,"vw":8.980863},{"c":8.92,"h":8.99,"l":8.89,"n":173,"o":8.99,"t":"2026-10-01T15:00:00Z","v":6996,"vw":8.928374},{"c":8.95,"h":8.96,"l":8.92,"n":114,"o":8.93,"t":"2026-10-01T15:15:00Z","v":6325,"vw":8.943233},{"c":8.97,"h":8.97,"l":8.91,"n":311,"o":8.95,"t":"2026-10-01T15:30:00Z","v":13899,"vw":8.950615},{"c":9.01,"h":9.02,"l":8.94,"n":204,"o":8.97,"t":"2026-10-01T15:45:00Z","v":14045,"vw":8.980747},{"c":9.02,"h":9.045,"l":9.01,"n":194,"o":9.015,"t":"2026-10-01T16:00:00Z","v":6003,"vw":9.02848},{"c":9.04,"h":9.08,"l":9.01,"n":206,"o":9.01,"t":"2026-10-01T16:15:00Z","v":6562,"vw":9.049465},{"c":9.06,"h":9.085,"l":9.04,"n":239,"o":9.04,"t":"2026-10-01T16:30:00Z","v":5246,"vw":9.063558},{"c":9.045,"h":9.08,"l":9.03,"n":340,"o":9.065,"t":"2026-10-01T16:45:00Z","v":5525,"vw":9.056731},{"c":9.01,"h":9.07,"l":8.98,"n":634,"o":9.06,"t":"2026-10-01T17:00:00Z","v":140875,"vw":9.032946},{"c":9.09,"h":9.139,"l":8.9701,"n":384,"o":9.005,"t":"2026-10-01T17:15:00Z","v":55155,"vw":9.074791},{"c":9.08,"h":9.14,"l":9.08,"n":250,"o":9.14,"t":"2026-10-01T17:30:00Z","v":13564,"vw":9.108357},{"c":9.04,"h":9.11,"l":9.04,"n":216,"o":9.1,"t":"2026-10-01T17:45:00Z","v":8375,"vw":9.065041},{"c":9,"h":9.04,"l":8.97,"n":233,"o":9.04,"t":"2026-10-01T18:00:00Z","v":11475,"vw":8.999169},{"c":9.0089,"h":9.015,"l":8.97,"n":234,"o":9,"t":"2026-10-01T18:15:00Z","v":10039,"vw":8.99872},{"c":8.995,"h":9.02,"l":8.99,"n":149,"o":9,"t":"2026-10-01T18:30:00Z","v":7193,"vw":9.007213},{"c":8.93,"h":9.05,"l":8.93,"n":534,"o":8.995,"t":"2026-10-01T18:45:00Z","v":123280,"vw":8.990183},{"c":8.94,"h":8.96,"l":8.91,"n":384,"o":8.93,"t":"2026-10-01T19:00:00Z","v":23687,"vw":8.941283},{"c":8.93,"h":8.95,"l":8.92,"n":272,"o":8.95,"t":"2026-10-01T19:15:00Z","v":8553,"vw":8.939321},{"c":8.91,"h":8.945,"l":8.91,"n":285,"o":8.9378,"t":"2026-10-01T19:30:00Z","v":11110,"vw":8.934134},{"c":8.9,"h":8.97,"l":8.89,"n":1011,"o":8.93,"t":"2026-10-01T19:45:00Z","v":65805,"vw":8.915789},{"c":8.9,"h":8.92,"l":8.9,"n":15,"o":8.9,"t":"2026-10-01T20:00:00Z","v":38464,"vw":8.900052},{"c":8.98,"h":8.98,"l":8.92,"n":3,"o":8.92,"t":"2026-10-02T12:45:00Z","v":300,"vw":8.94},{"c":8.931,"h":9.069,"l":8.931,"n":2,"o":9.069,"t":"2026-10-02T13:00:00Z","v":1200,"vw":9.0575},{"c":9.11,"h":9.11,"l":8.99,"n":6,"o":8.99,"t":"2026-10-02T13:15:00Z","v":2983,"vw":9.004468},{"c":8.89,"h":9.16,"l":8.88,"n":314,"o":9.14,"t":"2026-10-02T13:30:00Z","v":36086,"vw":9.052858},{"c":9.0249,"h":9.06,"l":8.89,"n":445,"o":8.89,"t":"2026-10-02T13:45:00Z","v":30381,"vw":8.997174},{"c":9.063,"h":9.1,"l":8.97,"n":338,"o":9,"t":"2026-10-02T14:00:00Z","v":29452,"vw":9.048194},{"c":9.05,"h":9.07,"l":9.04,"n":139,"o":9.055,"t":"2026-10-02T14:15:00Z","v":9746,"vw":9.058028},{"c":9.07,"h":9.0999,"l":9.01,"n":97,"o":9.03,"t":"2026-10-02T14:30:00Z","v":11588,"vw":9.056707},{"c":9.15,"h":9.165,"l":9.08,"n":236,"o":9.08,"t":"2026-10-02T14:45:00Z","v":31525,"vw":9.128136},{"c":9.04,"h":9.1517,"l":9.015,"n":244,"o":9.1517,"t":"2026-10-02T15:00:00Z","v":32041,"vw":9.095825},{"c":8.94,"h":9.06,"l":8.935,"n":279,"o":9.04,"t":"2026-10-02T15:15:00Z","v":19471,"vw":8.98976},{"c":8.9756,"h":9.01,"l":8.96,"n":106,"o":8.96,"t":"2026-10-02T15:30:00Z","v":10976,"vw":8.975684},{"c":9.03,"h":9.08,"l":8.97,"n":195,"o":8.97,"t":"2026-10-02T15:45:00Z","v":26834,"vw":9.020911},{"c":9.07,"h":9.115,"l":9.065,"n":93,"o":9.08,"t":"2026-10-02T16:00:00Z","v":9142,"vw":9.076467},{"c":9.11,"h":9.13,"l":9.06,"n":203,"o":9.06,"t":"2026-10-02T16:15:00Z","v":18600,"vw":9.100677},{"c":9.11,"h":9.11,"l":9.09,"n":89,"o":9.11,"t":"2026-10-02T16:30:00Z","v":5132,"vw":9.101219},{"c":9.0683,"h":9.115,"l":9.06,"n":142,"o":9.105,"t":"2026-10-02T16:45:00Z","v":12339,"vw":9.077452},{"c":9.11,"h":9.11,"l":9.0501,"n":204,"o":9.055,"t":"2026-10-02T17:00:00Z","v":9939,"vw":9.071812},{"c":9.1,"h":9.14,"l":9.09,"n":329,"o":9.13,"t":"2026-10-02T17:15:00Z","v":24957,"vw":9.121912},{"c":9.15,"h":9.185,"l":9.1,"n":146,"o":9.1,"t":"2026-10-02T17:30:00Z","v":9958,"vw":9.132925},{"c":9.24,"h":9.24,"l":9.15,"n":116,"o":9.17,"t":"2026-10-02T17:45:00Z","v":9186,"vw":9.194617},{"c":9.25,"h":9.26,"l":9.215,"n":220,"o":9.23,"t":"2026-10-02T18:00:00Z","v":18701,"vw":9.230701},{"c":9.28,"h":9.3103,"l":9.2559,"n":238,"o":9.2559,"t":"2026-10-02T18:15:00Z","v":15868,"vw":9.285925},{"c":9.185,"h":9.27,"l":9.175,"n":214,"o":9.27,"t":"2026-10-02T18:30:00Z","v":20771,"vw":9.233527},{"c":9.17,"h":9.19,"l":9.165,"n":129,"o":9.17,"t":"2026-10-02T18:45:00Z","v":5874,"vw":9.18},{"c":9.11,"h":9.17,"l":9.1,"n":215,"o":9.17,"t":"2026-10-02T19:00:00Z","v":12271,"vw":9.145457},{"c":9.18,"h":9.1925,"l":9.1,"n":343,"o":9.1101,"t":"2026-10-02T19:15:00Z","v":28136,"vw":9.137487},{"c":9.15,"h":9.215,"l":9.14,"n":680,"o":9.18,"t":"2026-10-02T19:30:00Z","v":50041,"vw":9.189987},{"c":9.105,"h":9.17,"l":9.06,"n":1040,"o":9.16,"t":"2026-10-02T19:45:00Z","v":77204,"vw":9.114282},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-02T20:00:00Z","v":44088,"vw":9.11},{"c":9.24,"h":9.29,"l":9.24,"n":2,"o":9.29,"t":"2026-10-02T21:45:00Z","v":250,"vw":9.27},{"c":9.1944,"h":9.1944,"l":9.1944,"n":1,"o":9.1944,"t":"2026-10-02T23:15:00Z","v":100,"vw":9.1944},{"c":9.19,"h":9.19,"l":9.12,"n":6,"o":9.12,"t":"2026-10-05T08:00:00Z","v":575,"vw":9.174795},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-05T11:15:00Z","v":253,"vw":9.14},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-05T12:15:00Z","v":600,"vw":9.32},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-05T12:30:00Z","v":258,"vw":9.25},{"c":9.02,"h":9.5,"l":8.95,"n":432,"o":9.19,"t":"2026-10-05T13:30:00Z","v":54785,"vw":9.144402},{"c":9.05,"h":9.06,"l":9,"n":166,"o":9.06,"t":"2026-10-05T13:45:00Z","v":12116,"vw":9.03473},{"c":9.1,"h":9.1,"l":9,"n":188,"o":9.07,"t":"2026-10-05T14:00:00Z","v":32646,"vw":9.061164},{"c":9.15,"h":9.22,"l":9.075,"n":167,"o":9.0941,"t":"2026-10-05T14:15:00Z","v":30354,"vw":9.169527},{"c":9.13,"h":9.135,"l":9.08,"n":206,"o":9.13,"t":"2026-10-05T14:30:00Z","v":34538,"vw":9.100869},{"c":9.24,"h":9.25,"l":9.12,"n":152,"o":9.13,"t":"2026-10-05T14:45:00Z","v":9651,"vw":9.157504},{"c":9.17,"h":9.235,"l":9.17,"n":87,"o":9.22,"t":"2026-10-05T15:00:00Z","v":3152,"vw":9.219644},{"c":9.17,"h":9.17,"l":9.14,"n":47,"o":9.1645,"t":"2026-10-05T15:15:00Z","v":3007,"vw":9.162048},{"c":9.16,"h":9.17,"l":9.14,"n":87,"o":9.145,"t":"2026-10-05T15:30:00Z","v":4752,"vw":9.156611},{"c":9.1853,"h":9.1986,"l":9.13,"n":315,"o":9.14,"t":"2026-10-05T15:45:00Z","v":27528,"vw":9.161445},{"c":9.19,"h":9.2,"l":9.16,"n":200,"o":9.17,"t":"2026-10-05T16:00:00Z","v":10476,"vw":9.182117},{"c":9.22,"h":9.225,"l":9.17,"n":83,"o":9.17,"t":"2026-10-05T16:15:00Z","v":4671,"vw":9.201389},{"c":9.22,"h":9.2276,"l":9.2,"n":75,"o":9.2175,"t":"2026-10-05T16:30:00Z","v":5479,"vw":9.217317},{"c":9.19,"h":9.22,"l":9.18,"n":72,"o":9.22,"t":"2026-10-05T16:45:00Z","v":4105,"vw":9.202241},{"c":9.1213,"h":9.18,"l":9.12,"n":131,"o":9.18,"t":"2026-10-05T17:00:00Z","v":7135,"vw":9.142691},{"c":9.17,"h":9.18,"l":9.125,"n":163,"o":9.125,"t":"2026-10-05T17:15:00Z","v":10084,"vw":9.14492},{"c":9.166,"h":9.2,"l":9.1601,"n":90,"o":9.17,"t":"2026-10-05T17:30:00Z","v":7888,"vw":9.1731},{"c":9.18,"h":9.2,"l":9.18,"n":64,"o":9.19,"t":"2026-10-05T17:45:00Z","v":4264,"vw":9.192475},{"c":9.1346,"h":9.19,"l":9.1346,"n":175,"o":9.185,"t":"2026-10-05T18:00:00Z","v":16541,"vw":9.167622},{"c":9.1191,"h":9.15,"l":9.1,"n":195,"o":9.15,"t":"2026-10-05T18:15:00Z","v":18366,"vw":9.12449},{"c":9.11,"h":9.13,"l":9.11,"n":87,"o":9.12,"t":"2026-10-05T18:30:00Z","v":4946,"vw":9.120356},{"c":9.115,"h":9.12,"l":9.09,"n":128,"o":9.11,"t":"2026-10-05T18:45:00Z","v":9043,"vw":9.104385},{"c":9.16,"h":9.16,"l":9.115,"n":363,"o":9.115,"t":"2026-10-05T19:00:00Z","v":61098,"vw":9.126288},{"c":9.13,"h":9.175,"l":9.13,"n":226,"o":9.16,"t":"2026-10-05T19:15:00Z","v":12019,"vw":9.155843},{"c":9.17,"h":9.17,"l":9.11,"n":357,"o":9.13,"t":"2026-10-05T19:30:00Z","v":15851,"vw":9.141117},{"c":9.2,"h":9.2,"l":9.14,"n":1091,"o":9.165,"t":"2026-10-05T19:45:00Z","v":67501,"vw":9.177921},{"c":9.19,"h":9.19,"l":9.19,"n":12,"o":9.19,"t":"2026-10-05T20:00:00Z","v":59505,"vw":9.19},{"c":9.09,"h":9.262,"l":9.09,"n":6,"o":9.262,"t":"2026-10-06T11:00:00Z","v":4688,"vw":9.23527},{"c":9.19,"h":9.19,"l":9.112,"n":4,"o":9.112,"t":"2026-10-06T11:30:00Z","v":424,"vw":9.142498},{"c":9.22,"h":9.22,"l":9.2,"n":9,"o":9.2,"t":"2026-10-06T11:45:00Z","v":3880,"vw":9.21},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-06T12:30:00Z","v":200,"vw":9.4},{"c":9.355,"h":9.4499,"l":9.17,"n":495,"o":9.25,"t":"2026-10-06T13:30:00Z","v":59875,"vw":9.340526},{"c":9.37,"h":9.49,"l":9.3,"n":125,"o":9.3,"t":"2026-10-06T13:45:00Z","v":13565,"vw":9.419758},{"c":9.42,"h":9.5,"l":9.36,"n":232,"o":9.435,"t":"2026-10-06T14:00:00Z","v":30837,"vw":9.454086},{"c":9.35,"h":9.445,"l":9.32,"n":247,"o":9.445,"t":"2026-10-06T14:15:00Z","v":16499,"vw":9.385992},{"c":9.395,"h":9.415,"l":9.32,"n":200,"o":9.35,"t":"2026-10-06T14:30:00Z","v":9863,"vw":9.376038},{"c":9.445,"h":9.4794,"l":9.365,"n":177,"o":9.395,"t":"2026-10-06T14:45:00Z","v":9898,"vw":9.431432},{"c":9.55,"h":9.57,"l":9.46,"n":188,"o":9.46,"t":"2026-10-06T15:00:00Z","v":17533,"vw":9.502098},{"c":9.4,"h":9.6637,"l":9.4,"n":1058,"o":9.55,"t":"2026-10-06T15:15:00Z","v":126223,"vw":9.548026},{"c":9.374,"h":9.4299,"l":9.37,"n":469,"o":9.398,"t":"2026-10-06T15:30:00Z","v":40935,"vw":9.398017},{"c":9.33,"h":9.44,"l":9.33,"n":522,"o":9.39,"t":"2026-10-06T15:45:00Z","v":58474,"vw":9.375527},{"c":9.28,"h":9.32,"l":9.26,"n":267,"o":9.32,"t":"2026-10-06T16:00:00Z","v":19213,"vw":9.301146},{"c":9.17,"h":9.275,"l":9.14,"n":279,"o":9.275,"t":"2026-10-06T16:15:00Z","v":29565,"vw":9.195367},{"c":9.215,"h":9.24,"l":9.12,"n":379,"o":9.18,"t":"2026-10-06T16:30:00Z","v":23094,"vw":9.190973},{"c":9.22,"h":9.25,"l":9.21,"n":141,"o":9.228,"t":"2026-10-06T16:45:00Z","v":14740,"vw":9.227147},{"c":9.185,"h":9.22,"l":9.18,"n":440,"o":9.22,"t":"2026-10-06T17:00:00Z","v":20372,"vw":9.197753},{"c":9.2,"h":9.25,"l":9.175,"n":335,"o":9.185,"t":"2026-10-06T17:15:00Z","v":24800,"vw":9.201442},{"c":9.195,"h":9.21,"l":9.18,"n":120,"o":9.19,"t":"2026-10-06T17:30:00Z","v":7226,"vw":9.196363},{"c":9.22,"h":9.29,"l":9.19,"n":285,"o":9.195,"t":"2026-10-06T17:45:00Z","v":26635,"vw":9.230845},{"c":9.21,"h":9.23,"l":9.2,"n":169,"o":9.22,"t":"2026-10-06T18:00:00Z","v":14926,"vw":9.209708},{"c":9.17,"h":9.205,"l":9.15,"n":209,"o":9.205,"t":"2026-10-06T18:15:00Z","v":16558,"vw":9.171054},{"c":9.19,"h":9.1933,"l":9.15,"n":177,"o":9.165,"t":"2026-10-06T18:30:00Z","v":12378,"vw":9.166459},{"c":9.2767,"h":9.33,"l":9.19,"n":409,"o":9.19,"t":"2026-10-06T18:45:00Z","v":59170,"vw":9.249871},{"c":9.26,"h":9.275,"l":9.22,"n":194,"o":9.275,"t":"2026-10-06T19:00:00Z","v":15504,"vw":9.241947},{"c":9.21,"h":9.275,"l":9.21,"n":414,"o":9.26,"t":"2026-10-06T19:15:00Z","v":33332,"vw":9.242802},{"c":9.27,"h":9.28,"l":9.2,"n":426,"o":9.21,"t":"2026-10-06T19:30:00Z","v":31199,"vw":9.235799},{"c":9.24,"h":9.325,"l":9.215,"n":1572,"o":9.27,"t":"2026-10-06T19:45:00Z","v":162515,"vw":9.249921},{"c":9.23,"h":9.26,"l":9.23,"n":15,"o":9.23,"t":"2026-10-06T20:00:00Z","v":94368,"vw":9.230084},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-06T20:30:00Z","v":217,"vw":9.36},{"c":9.3,"h":9.31,"l":9.3,"n":2,"o":9.31,"t":"2026-10-06T20:45:00Z","v":500,"vw":9.302},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-06T22:15:00Z","v":200,"vw":9.38},{"c":9.3758,"h":9.3758,"l":9.3758,"n":1,"o":9.3758,"t":"2026-10-06T22:30:00Z","v":100,"vw":9.3758},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-06T23:30:00Z","v":142,"vw":9.35},{"c":9.28,"h":9.28,"l":9.28,"n":20,"o":9.28,"t":"2026-10-07T09:15:00Z","v":230,"vw":9.28},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-07T09:30:00Z","v":100,"vw":9.27},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-07T11:00:00Z","v":558,"vw":9.38},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-10-07T11:15:00Z","v":508,"vw":9.3},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-07T12:15:00Z","v":357,"vw":9.23},{"c":9.13,"h":9.24,"l":9.13,"n":6,"o":9.21,"t":"2026-10-07T12:30:00Z","v":981,"vw":9.183725},{"c":8.8,"h":9.1,"l":8.775,"n":382,"o":9.03,"t":"2026-10-07T13:30:00Z","v":55934,"vw":8.91849},{"c":8.81,"h":8.8299,"l":8.7,"n":274,"o":8.8,"t":"2026-10-07T13:45:00Z","v":35848,"vw":8.776968},{"c":8.7308,"h":8.845,"l":8.6999,"n":465,"o":8.83,"t":"2026-10-07T14:00:00Z","v":47488,"vw":8.772215},{"c":8.75,"h":8.8399,"l":8.7255,"n":349,"o":8.7255,"t":"2026-10-07T14:15:00Z","v":25894,"vw":8.776956},{"c":8.77,"h":8.7897,"l":8.74,"n":185,"o":8.755,"t":"2026-10-07T14:30:00Z","v":9779,"vw":8.766348},{"c":8.78,"h":8.805,"l":8.73,"n":447,"o":8.76,"t":"2026-10-07T14:45:00Z","v":33168,"vw":8.757997},{"c":8.75,"h":8.78,"l":8.715,"n":320,"o":8.78,"t":"2026-10-07T15:00:00Z","v":21391,"vw":8.743121},{"c":8.63,"h":8.74,"l":8.62,"n":532,"o":8.74,"t":"2026-10-07T15:15:00Z","v":57892,"vw":8.680281},{"c":8.6764,"h":8.7,"l":8.62,"n":345,"o":8.62,"t":"2026-10-07T15:30:00Z","v":24426,"vw":8.662326},{"c":8.655,"h":8.71,"l":8.64,"n":183,"o":8.67,"t":"2026-10-07T15:45:00Z","v":17482,"vw":8.688764},{"c":8.57,"h":8.65,"l":8.54,"n":387,"o":8.65,"t":"2026-10-07T16:00:00Z","v":39870,"vw":8.569184},{"c":8.595,"h":8.6,"l":8.56,"n":146,"o":8.5853,"t":"2026-10-07T16:15:00Z","v":12356,"vw":8.589729},{"c":8.6,"h":8.6199,"l":8.58,"n":124,"o":8.595,"t":"2026-10-07T16:30:00Z","v":8572,"vw":8.599641},{"c":8.53,"h":8.61,"l":8.53,"n":245,"o":8.6,"t":"2026-10-07T16:45:00Z","v":18395,"vw":8.547786},{"c":8.63,"h":8.64,"l":8.53,"n":518,"o":8.53,"t":"2026-10-07T17:00:00Z","v":65128,"vw":8.598534},{"c":8.5872,"h":8.62,"l":8.58,"n":229,"o":8.62,"t":"2026-10-07T17:15:00Z","v":16378,"vw":8.607291},{"c":8.605,"h":8.625,"l":8.58,"n":175,"o":8.58,"t":"2026-10-07T17:30:00Z","v":10520,"vw":8.606071},{"c":8.57,"h":8.6079,"l":8.57,"n":268,"o":8.6,"t":"2026-10-07T17:45:00Z","v":14873,"vw":8.585068},{"c":8.6,"h":8.62,"l":8.575,"n":178,"o":8.58,"t":"2026-10-07T18:00:00Z","v":11420,"vw":8.594891},{"c":8.58,"h":8.61,"l":8.55,"n":379,"o":8.58,"t":"2026-10-07T18:15:00Z","v":54917,"vw":8.568231},{"c":8.56,"h":8.59,"l":8.54,"n":274,"o":8.58,"t":"2026-10-07T18:30:00Z","v":20487,"vw":8.565046},{"c":8.58,"h":8.59,"l":8.57,"n":255,"o":8.58,"t":"2026-10-07T18:45:00Z","v":12320,"vw":8.580534},{"c":8.59,"h":8.615,"l":8.58,"n":309,"o":8.585,"t":"2026-10-07T19:00:00Z","v":20871,"vw":8.595084},{"c":8.59,"h":8.61,"l":8.57,"n":479,"o":8.58,"t":"2026-10-07T19:15:00Z","v":21720,"vw":8.594797},{"c":8.595,"h":8.6,"l":8.58,"n":416,"o":8.591,"t":"2026-10-07T19:30:00Z","v":32121,"vw":8.587618},{"c":8.555,"h":8.595,"l":8.54,"n":1379,"o":8.595,"t":"2026-10-07T19:45:00Z","v":82191,"vw":8.565545},{"c":8.58,"h":8.58,"l":8.56,"n":19,"o":8.56,"t":"2026-10-07T20:00:00Z","v":46016,"vw":8.560098},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-07T20:15:00Z","v":100,"vw":8.57},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-07T21:45:00Z","v":120,"vw":8.6},{"c":8.6136,"h":8.6136,"l":8.6136,"n":1,"o":8.6136,"t":"2026-10-07T22:15:00Z","v":100,"vw":8.6136},{"c":8.6065,"h":8.6065,"l":8.6065,"n":1,"o":8.6065,"t":"2026-10-07T23:15:00Z","v":200,"vw":8.6065},{"c":8.4341,"h":8.59,"l":8.4341,"n":2,"o":8.59,"t":"2026-10-07T23:45:00Z","v":1300,"vw":8.578008},{"c":8.4,"h":8.5,"l":8.39,"n":13,"o":8.49,"t":"2026-10-08T10:30:00Z","v":1159,"vw":8.447154},{"c":8.53,"h":8.53,"l":8.49,"n":2,"o":8.49,"t":"2026-10-08T11:15:00Z","v":300,"vw":8.516667},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-08T11:45:00Z","v":100,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-08T12:15:00Z","v":214,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-08T12:30:00Z","v":1000,"vw":8.4},{"c":8.5,"h":8.5,"l":8.3198,"n":14,"o":8.3198,"t":"2026-10-08T12:45:00Z","v":1106,"vw":8.478548},{"c":8.3279,"h":8.53,"l":8.3,"n":175,"o":8.39,"t":"2026-10-08T13:30:00Z","v":19702,"vw":8.370469},{"c":8.25,"h":8.34,"l":8.23,"n":204,"o":8.32,"t":"2026-10-08T13:45:00Z","v":37541,"vw":8.275364},{"c":8.27,"h":8.35,"l":8.23,"n":300,"o":8.2355,"t":"2026-10-08T14:00:00Z","v":33421,"vw":8.297821},{"c":8.29,"h":8.3099,"l":8.2528,"n":142,"o":8.275,"t":"2026-10-08T14:15:00Z","v":8369,"vw":8.275862},{"c":8.17,"h":8.3099,"l":8.17,"n":263,"o":8.28,"t":"2026-10-08T14:30:00Z","v":17864,"vw":8.229411},{"c":8.17,"h":8.1899,"l":8.14,"n":162,"o":8.1899,"t":"2026-10-08T14:45:00Z","v":15138,"vw":8.162952},{"c":7.99,"h":8.1848,"l":7.99,"n":407,"o":8.17,"t":"2026-10-08T15:00:00Z","v":55174,"vw":8.068361},{"c":8,"h":8.03,"l":7.98,"n":362,"o":7.99,"t":"2026-10-08T15:15:00Z","v":20891,"vw":7.999559},{"c":7.98,"h":7.995,"l":7.9526,"n":206,"o":7.99,"t":"2026-10-08T15:30:00Z","v":18918,"vw":7.975173},{"c":7.9899,"h":7.9899,"l":7.96,"n":199,"o":7.97,"t":"2026-10-08T15:45:00Z","v":14302,"vw":7.974807},{"c":7.97,"h":8,"l":7.97,"n":143,"o":7.99,"t":"2026-10-08T16:00:00Z","v":7162,"vw":7.989986},{"c":8.01,"h":8.07,"l":7.98,"n":183,"o":7.9945,"t":"2026-10-08T16:15:00Z","v":14495,"vw":8.01431},{"c":7.99,"h":8.02,"l":7.9769,"n":171,"o":8.01,"t":"2026-10-08T16:30:00Z","v":13069,"vw":7.997509},{"c":7.85,"h":7.98,"l":7.845,"n":361,"o":7.971,"t":"2026-10-08T16:45:00Z","v":44940,"vw":7.895742},{"c":7.9,"h":7.9,"l":7.79,"n":376,"o":7.85,"t":"2026-10-08T17:00:00Z","v":40699,"vw":7.825563},{"c":7.78,"h":7.89,"l":7.75,"n":412,"o":7.89,"t":"2026-10-08T17:15:00Z","v":60621,"vw":7.778082},{"c":7.805,"h":7.81,"l":7.77,"n":178,"o":7.78,"t":"2026-10-08T17:30:00Z","v":10631,"vw":7.786524},{"c":7.83,"h":7.85,"l":7.76,"n":355,"o":7.8,"t":"2026-10-08T17:45:00Z","v":41924,"vw":7.808858},{"c":7.84,"h":7.88,"l":7.82,"n":286,"o":7.83,"t":"2026-10-08T18:00:00Z","v":19324,"vw":7.846588},{"c":7.91,"h":7.93,"l":7.85,"n":280,"o":7.85,"t":"2026-10-08T18:15:00Z","v":17264,"vw":7.88162},{"c":7.81,"h":7.9,"l":7.78,"n":285,"o":7.9,"t":"2026-10-08T18:30:00Z","v":34933,"vw":7.816789},{"c":7.777,"h":7.8,"l":7.77,"n":157,"o":7.8,"t":"2026-10-08T18:45:00Z","v":11841,"vw":7.793681},{"c":7.74,"h":7.775,"l":7.73,"n":355,"o":7.77,"t":"2026-10-08T19:00:00Z","v":36114,"vw":7.751856},{"c":7.76,"h":7.7863,"l":7.71,"n":490,"o":7.73,"t":"2026-10-08T19:15:00Z","v":67980,"vw":7.734959},{"c":7.815,"h":7.82,"l":7.76,"n":421,"o":7.76,"t":"2026-10-08T19:30:00Z","v":25573,"vw":7.780913},{"c":7.8,"h":7.87,"l":7.8,"n":1100,"o":7.8183,"t":"2026-10-08T19:45:00Z","v":64222,"vw":7.830157},{"c":7.8965,"h":7.8965,"l":7.8,"n":12,"o":7.8,"t":"2026-10-08T20:00:00Z","v":43279,"vw":7.800223},{"c":7.86,"h":7.9,"l":7.86,"n":5,"o":7.9,"t":"2026-10-08T20:30:00Z","v":336,"vw":7.873333},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-08T21:00:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-08T21:15:00Z","v":100,"vw":7.9},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-08T22:30:00Z","v":100,"vw":7.92},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-09T11:30:00Z","v":500,"vw":7.9},{"c":8.088,"h":8.0999,"l":8.05,"n":5,"o":8.0999,"t":"2026-10-09T12:45:00Z","v":1065,"vw":8.072012},{"c":7.73,"h":8.1089,"l":7.73,"n":10,"o":8.1089,"t":"2026-10-09T13:15:00Z","v":2340,"vw":7.852925},{"c":7.22,"h":7.81,"l":7.16,"n":1116,"o":7.81,"t":"2026-10-09T13:30:00Z","v":140642,"vw":7.41111},{"c":7.21,"h":7.3217,"l":7.16,"n":957,"o":7.225,"t":"2026-10-09T13:45:00Z","v":88283,"vw":7.215864},{"c":7.5,"h":7.52,"l":7.2,"n":671,"o":7.21,"t":"2026-10-09T14:00:00Z","v":98443,"vw":7.326395},{"c":7.45,"h":7.5386,"l":7.39,"n":687,"o":7.5,"t":"2026-10-09T14:15:00Z","v":337569,"vw":7.469976},{"c":7.39,"h":7.5169,"l":7.39,"n":352,"o":7.47,"t":"2026-10-09T14:30:00Z","v":23163,"vw":7.459148},{"c":7.42,"h":7.44,"l":7.37,"n":420,"o":7.3901,"t":"2026-10-09T14:45:00Z","v":38090,"vw":7.397338},{"c":7.395,"h":7.415,"l":7.36,"n":284,"o":7.415,"t":"2026-10-09T15:00:00Z","v":16118,"vw":7.385914},{"c":7.395,"h":7.41,"l":7.365,"n":283,"o":7.395,"t":"2026-10-09T15:15:00Z","v":35109,"vw":7.386096},{"c":7.34,"h":7.415,"l":7.32,"n":535,"o":7.38,"t":"2026-10-09T15:30:00Z","v":61642,"vw":7.37139},{"c":7.325,"h":7.345,"l":7.32,"n":249,"o":7.34,"t":"2026-10-09T15:45:00Z","v":18831,"vw":7.327634},{"c":7.34,"h":7.35,"l":7.32,"n":419,"o":7.32,"t":"2026-10-09T16:00:00Z","v":26528,"vw":7.33466},{"c":7.36,"h":7.41,"l":7.35,"n":324,"o":7.35,"t":"2026-10-09T16:15:00Z","v":21092,"vw":7.382386},{"c":7.34,"h":7.37,"l":7.33,"n":310,"o":7.36,"t":"2026-10-09T16:30:00Z","v":26416,"vw":7.352521},{"c":7.35,"h":7.38,"l":7.33,"n":273,"o":7.345,"t":"2026-10-09T16:45:00Z","v":15601,"vw":7.35118},{"c":7.27,"h":7.35,"l":7.2628,"n":375,"o":7.34,"t":"2026-10-09T17:00:00Z","v":69273,"vw":7.310514},{"c":7.23,"h":7.3,"l":7.22,"n":289,"o":7.27,"t":"2026-10-09T17:15:00Z","v":18910,"vw":7.267347},{"c":7.265,"h":7.31,"l":7.23,"n":419,"o":7.23,"t":"2026-10-09T17:30:00Z","v":28678,"vw":7.268919},{"c":7.315,"h":7.37,"l":7.215,"n":719,"o":7.26,"t":"2026-10-09T17:45:00Z","v":82806,"vw":7.296154},{"c":7.295,"h":7.32,"l":7.29,"n":174,"o":7.3018,"t":"2026-10-09T18:00:00Z","v":8548,"vw":7.304353},{"c":7.28,"h":7.33,"l":7.25,"n":499,"o":7.29,"t":"2026-10-09T18:15:00Z","v":42233,"vw":7.275158},{"c":7.235,"h":7.28,"l":7.235,"n":214,"o":7.28,"t":"2026-10-09T18:30:00Z","v":10241,"vw":7.250859},{"c":7.255,"h":7.275,"l":7.235,"n":413,"o":7.235,"t":"2026-10-09T18:45:00Z","v":27663,"vw":7.259604},{"c":7.295,"h":7.295,"l":7.251,"n":261,"o":7.251,"t":"2026-10-09T19:00:00Z","v":15179,"vw":7.277229},{"c":7.3327,"h":7.355,"l":7.29,"n":626,"o":7.295,"t":"2026-10-09T19:15:00Z","v":51791,"vw":7.326907},{"c":7.365,"h":7.37,"l":7.3,"n":956,"o":7.33,"t":"2026-10-09T19:30:00Z","v":63755,"vw":7.326136},{"c":7.195,"h":7.385,"l":7.195,"n":2162,"o":7.37,"t":"2026-10-09T19:45:00Z","v":185019,"vw":7.267491},{"c":7.2469,"h":7.2469,"l":7.2,"n":11,"o":7.2,"t":"2026-10-09T20:00:00Z","v":60511,"vw":7.200395},{"c":7.3,"h":7.34,"l":7.2278,"n":5,"o":7.2278,"t":"2026-10-09T20:15:00Z","v":1480,"vw":7.281914},{"c":7.3363,"h":7.3363,"l":7.3,"n":2,"o":7.3,"t":"2026-10-09T20:45:00Z","v":1860,"vw":7.329274},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-09T21:15:00Z","v":200,"vw":7.3},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-09T23:45:00Z","v":554,"vw":7.26},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-12T08:45:00Z","v":100,"vw":7.21},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-12T10:00:00Z","v":800,"vw":7.34},{"c":7.1,"h":7.16,"l":7.1,"n":38,"o":7.16,"t":"2026-10-12T11:00:00Z","v":5378,"vw":7.146693},{"c":7.14,"h":7.14,"l":7.13,"n":14,"o":7.13,"t":"2026-10-12T11:45:00Z","v":6861,"vw":7.138198},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-12T12:15:00Z","v":540,"vw":7.1},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-12T12:30:00Z","v":150,"vw":7.14},{"c":7.14,"h":7.14,"l":7.0528,"n":4,"o":7.0528,"t":"2026-10-12T12:45:00Z","v":447,"vw":7.072396},{"c":7.0775,"h":7.19,"l":6.99,"n":449,"o":7.095,"t":"2026-10-12T13:30:00Z","v":66002,"vw":7.060109},{"c":7.035,"h":7.1,"l":7.035,"n":129,"o":7.085,"t":"2026-10-12T13:45:00Z","v":18851,"vw":7.069435},{"c":6.91,"h":7.0101,"l":6.9,"n":601,"o":7.01,"t":"2026-10-12T14:00:00Z","v":92335,"vw":6.955367},{"c":6.843,"h":6.93,"l":6.8,"n":896,"o":6.9,"t":"2026-10-12T14:15:00Z","v":155182,"vw":6.865224},{"c":6.78,"h":6.845,"l":6.77,"n":418,"o":6.845,"t":"2026-10-12T14:30:00Z","v":53380,"vw":6.79676},{"c":6.765,"h":6.8,"l":6.74,"n":434,"o":6.78,"t":"2026-10-12T14:45:00Z","v":38981,"vw":6.777765},{"c":6.75,"h":6.79,"l":6.742,"n":305,"o":6.7786,"t":"2026-10-12T15:00:00Z","v":31055,"vw":6.765042},{"c":6.69,"h":6.7562,"l":6.69,"n":336,"o":6.75,"t":"2026-10-12T15:15:00Z","v":45701,"vw":6.716175},{"c":6.715,"h":6.735,"l":6.685,"n":254,"o":6.69,"t":"2026-10-12T15:30:00Z","v":21784,"vw":6.709642},{"c":6.72,"h":6.73,"l":6.69,"n":255,"o":6.71,"t":"2026-10-12T15:45:00Z","v":27567,"vw":6.710436},{"c":6.72,"h":6.76,"l":6.7,"n":264,"o":6.715,"t":"2026-10-12T16:00:00Z","v":29924,"vw":6.727119},{"c":6.7055,"h":6.73,"l":6.7,"n":112,"o":6.73,"t":"2026-10-12T16:15:00Z","v":7173,"vw":6.71939},{"c":6.66,"h":6.71,"l":6.66,"n":130,"o":6.7,"t":"2026-10-12T16:30:00Z","v":10783,"vw":6.690263},{"c":6.7,"h":6.83,"l":6.6513,"n":642,"o":6.6513,"t":"2026-10-12T16:45:00Z","v":100237,"vw":6.742561},{"c":6.71,"h":6.74,"l":6.7,"n":201,"o":6.71,"t":"2026-10-12T17:00:00Z","v":16658,"vw":6.72},{"c":6.79,"h":6.81,"l":6.7,"n":299,"o":6.71,"t":"2026-10-12T17:15:00Z","v":30809,"vw":6.741051},{"c":6.77,"h":6.81,"l":6.755,"n":130,"o":6.8,"t":"2026-10-12T17:30:00Z","v":8118,"vw":6.780842},{"c":6.74,"h":6.77,"l":6.74,"n":92,"o":6.77,"t":"2026-10-12T17:45:00Z","v":5246,"vw":6.752017},{"c":6.73,"h":6.73,"l":6.705,"n":206,"o":6.73,"t":"2026-10-12T18:00:00Z","v":13422,"vw":6.725039},{"c":6.74,"h":6.755,"l":6.7,"n":258,"o":6.725,"t":"2026-10-12T18:15:00Z","v":19087,"vw":6.734679},{"c":6.735,"h":6.7479,"l":6.72,"n":170,"o":6.7479,"t":"2026-10-12T18:30:00Z","v":11075,"vw":6.73088},{"c":6.71,"h":6.7301,"l":6.71,"n":246,"o":6.725,"t":"2026-10-12T18:45:00Z","v":17029,"vw":6.718348},{"c":6.71,"h":6.7219,"l":6.705,"n":191,"o":6.719,"t":"2026-10-12T19:00:00Z","v":15246,"vw":6.71184},{"c":6.7317,"h":6.75,"l":6.7,"n":250,"o":6.72,"t":"2026-10-12T19:15:00Z","v":26302,"vw":6.720584},{"c":6.765,"h":6.765,"l":6.73,"n":461,"o":6.73,"t":"2026-10-12T19:30:00Z","v":27937,"vw":6.748797},{"c":6.72,"h":6.77,"l":6.72,"n":1483,"o":6.765,"t":"2026-10-12T19:45:00Z","v":130313,"vw":6.746847},{"c":6.74,"h":6.74,"l":6.74,"n":12,"o":6.74,"t":"2026-10-12T20:00:00Z","v":64584,"vw":6.74},{"c":6.76,"h":6.79,"l":6.74,"n":8,"o":6.74,"t":"2026-10-12T20:30:00Z","v":1315,"vw":6.754759},{"c":6.7025,"h":6.7025,"l":6.7025,"n":1,"o":6.7025,"t":"2026-10-12T20:45:00Z","v":840,"vw":6.7025},{"c":6.83,"h":6.83,"l":6.75,"n":2,"o":6.75,"t":"2026-10-12T21:15:00Z","v":295,"vw":6.777119},{"c":6.8297,"h":6.8297,"l":6.82,"n":2,"o":6.82,"t":"2026-10-12T21:45:00Z","v":300,"vw":6.82485},{"c":6.86,"h":6.8809,"l":6.86,"n":2,"o":6.8809,"t":"2026-10-12T22:15:00Z","v":600,"vw":6.877417},{"c":6.8886,"h":6.8886,"l":6.8779,"n":2,"o":6.8779,"t":"2026-10-12T22:30:00Z","v":300,"vw":6.881467},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-13T10:15:00Z","v":100,"vw":6.69},{"c":6.66,"h":6.69,"l":6.66,"n":6,"o":6.69,"t":"2026-10-13T11:00:00Z","v":492,"vw":6.678265},{"c":6.6196,"h":6.6196,"l":6.6196,"n":1,"o":6.6196,"t":"2026-10-13T11:45:00Z","v":155,"vw":6.6196},{"c":6.6181,"h":6.6181,"l":6.6181,"n":1,"o":6.6181,"t":"2026-10-13T12:00:00Z","v":400,"vw":6.6181},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-13T12:15:00Z","v":600,"vw":6.6},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-13T12:30:00Z","v":150,"vw":6.68},{"c":6.6113,"h":6.6113,"l":6.6113,"n":1,"o":6.6113,"t":"2026-10-13T13:00:00Z","v":100,"vw":6.6113},{"c":6.6,"h":6.69,"l":6.56,"n":183,"o":6.56,"t":"2026-10-13T13:15:00Z","v":8919,"vw":6.619442},{"c":6.63,"h":6.69,"l":6.55,"n":237,"o":6.6,"t":"2026-10-13T13:30:00Z","v":47238,"vw":6.609162},{"c":6.59,"h":6.72,"l":6.58,"n":217,"o":6.66,"t":"2026-10-13T13:45:00Z","v":30057,"vw":6.637263},{"c":6.57,"h":6.66,"l":6.57,"n":181,"o":6.585,"t":"2026-10-13T14:00:00Z","v":49906,"vw":6.585445},{"c":6.57,"h":6.62,"l":6.5601,"n":226,"o":6.6,"t":"2026-10-13T14:15:00Z","v":23879,"vw":6.591007},{"c":6.53,"h":6.575,"l":6.5,"n":345,"o":6.56,"t":"2026-10-13T14:30:00Z","v":60243,"vw":6.522703},{"c":6.46,"h":6.525,"l":6.44,"n":230,"o":6.525,"t":"2026-10-13T14:45:00Z","v":23452,"vw":6.479479},{"c":6.47,"h":6.4803,"l":6.42,"n":234,"o":6.46,"t":"2026-10-13T15:00:00Z","v":34718,"vw":6.439792},{"c":6.435,"h":6.475,"l":6.41,"n":329,"o":6.47,"t":"2026-10-13T15:15:00Z","v":47666,"vw":6.439999},{"c":6.3912,"h":6.4299,"l":6.38,"n":192,"o":6.42,"t":"2026-10-13T15:30:00Z","v":32571,"vw":6.403504},{"c":6.415,"h":6.42,"l":6.35,"n":544,"o":6.395,"t":"2026-10-13T15:45:00Z","v":86789,"vw":6.369333},{"c":6.4018,"h":6.45,"l":6.385,"n":400,"o":6.415,"t":"2026-10-13T16:00:00Z","v":41852,"vw":6.410663},{"c":6.38,"h":6.42,"l":6.37,"n":202,"o":6.41,"t":"2026-10-13T16:15:00Z","v":17984,"vw":6.400431},{"c":6.41,"h":6.42,"l":6.37,"n":283,"o":6.39,"t":"2026-10-13T16:30:00Z","v":28609,"vw":6.39646},{"c":6.41,"h":6.435,"l":6.4,"n":191,"o":6.4,"t":"2026-10-13T16:45:00Z","v":16976,"vw":6.419167},{"c":6.38,"h":6.41,"l":6.37,"n":251,"o":6.41,"t":"2026-10-13T17:00:00Z","v":28466,"vw":6.388667},{"c":6.36,"h":6.385,"l":6.36,"n":131,"o":6.3722,"t":"2026-10-13T17:15:00Z","v":15514,"vw":6.377848},{"c":6.4,"h":6.4,"l":6.355,"n":279,"o":6.36,"t":"2026-10-13T17:30:00Z","v":28275,"vw":6.378839},{"c":6.38,"h":6.4,"l":6.3701,"n":115,"o":6.39,"t":"2026-10-13T17:45:00Z","v":10359,"vw":6.380736},{"c":6.39,"h":6.41,"l":6.375,"n":260,"o":6.38,"t":"2026-10-13T18:00:00Z","v":25532,"vw":6.385545},{"c":6.365,"h":6.395,"l":6.36,"n":132,"o":6.39,"t":"2026-10-13T18:15:00Z","v":12750,"vw":6.375298},{"c":6.355,"h":6.38,"l":6.35,"n":197,"o":6.365,"t":"2026-10-13T18:30:00Z","v":25719,"vw":6.365298},{"c":6.305,"h":6.35,"l":6.305,"n":288,"o":6.35,"t":"2026-10-13T18:45:00Z","v":28861,"vw":6.332535},{"c":6.39,"h":6.4,"l":6.2875,"n":563,"o":6.305,"t":"2026-10-13T19:00:00Z","v":55000,"vw":6.330151},{"c":6.425,"h":6.44,"l":6.38,"n":328,"o":6.39,"t":"2026-10-13T19:15:00Z","v":33954,"vw":6.416999},{"c":6.44,"h":6.45,"l":6.41,"n":500,"o":6.4204,"t":"2026-10-13T19:30:00Z","v":53681,"vw":6.422544},{"c":6.41,"h":6.45,"l":6.38,"n":1782,"o":6.45,"t":"2026-10-13T19:45:00Z","v":223544,"vw":6.398667},{"c":6.42,"h":6.42,"l":6.41,"n":18,"o":6.41,"t":"2026-10-13T20:00:00Z","v":54869,"vw":6.410057},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-13T20:15:00Z","v":120,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-13T21:45:00Z","v":101,"vw":6.41},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-13T22:00:00Z","v":100,"vw":6.34},{"c":6.8388,"h":6.8388,"l":6.68,"n":3,"o":6.68,"t":"2026-10-14T11:15:00Z","v":248,"vw":6.763579},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-14T11:45:00Z","v":446,"vw":6.5},{"c":6.45,"h":6.5,"l":6.45,"n":3,"o":6.5,"t":"2026-10-14T12:00:00Z","v":1119,"vw":6.454545},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-14T12:30:00Z","v":110,"vw":6.33},{"c":6.3029,"h":6.3029,"l":6.3029,"n":2,"o":6.3029,"t":"2026-10-14T13:00:00Z","v":1001,"vw":6.3029},{"c":6.25,"h":6.3,"l":6.25,"n":12,"o":6.3,"t":"2026-10-14T13:15:00Z","v":424,"vw":6.27451},{"c":6.21,"h":6.24,"l":6.1401,"n":518,"o":6.22,"t":"2026-10-14T13:30:00Z","v":109096,"vw":6.192837},{"c":6.13,"h":6.2464,"l":6.125,"n":321,"o":6.238,"t":"2026-10-14T13:45:00Z","v":49609,"vw":6.190255},{"c":6.09,"h":6.135,"l":6.07,"n":305,"o":6.13,"t":"2026-10-14T14:00:00Z","v":39521,"vw":6.105087},{"c":6.09,"h":6.105,"l":6.08,"n":238,"o":6.1,"t":"2026-10-14T14:15:00Z","v":17286,"vw":6.090017},{"c":6.145,"h":6.15,"l":6.08,"n":231,"o":6.09,"t":"2026-10-14T14:30:00Z","v":19116,"vw":6.102688},{"c":6.15,"h":6.18,"l":6.12,"n":161,"o":6.1553,"t":"2026-10-14T14:45:00Z","v":24043,"vw":6.157826},{"c":6.04,"h":6.14,"l":6.02,"n":330,"o":6.14,"t":"2026-10-14T15:00:00Z","v":55177,"vw":6.068592},{"c":6.03,"h":6.06,"l":6,"n":540,"o":6.03,"t":"2026-10-14T15:15:00Z","v":72539,"vw":6.025794},{"c":6,"h":6.04,"l":5.99,"n":470,"o":6.03,"t":"2026-10-14T15:30:00Z","v":35759,"vw":6.013648},{"c":6.02,"h":6.02,"l":5.99,"n":245,"o":6,"t":"2026-10-14T15:45:00Z","v":29028,"vw":6.003388},{"c":6,"h":6.04,"l":6,"n":282,"o":6.015,"t":"2026-10-14T16:00:00Z","v":22184,"vw":6.020449},{"c":5.94,"h":6.04,"l":5.93,"n":371,"o":5.9949,"t":"2026-10-14T16:15:00Z","v":56477,"vw":5.982981},{"c":5.91,"h":5.97,"l":5.9,"n":451,"o":5.945,"t":"2026-10-14T16:30:00Z","v":34721,"vw":5.926287},{"c":5.93,"h":5.9354,"l":5.892,"n":308,"o":5.91,"t":"2026-10-14T16:45:00Z","v":25507,"vw":5.914105},{"c":5.905,"h":5.95,"l":5.89,"n":280,"o":5.93,"t":"2026-10-14T17:00:00Z","v":19210,"vw":5.910271},{"c":5.855,"h":5.9,"l":5.8547,"n":247,"o":5.9,"t":"2026-10-14T17:15:00Z","v":19723,"vw":5.875599},{"c":5.83,"h":5.855,"l":5.81,"n":256,"o":5.8501,"t":"2026-10-14T17:30:00Z","v":13663,"vw":5.83736},{"c":5.78,"h":5.835,"l":5.78,"n":210,"o":5.835,"t":"2026-10-14T17:45:00Z","v":15833,"vw":5.808505},{"c":5.7528,"h":5.81,"l":5.71,"n":513,"o":5.78,"t":"2026-10-14T18:00:00Z","v":51829,"vw":5.768801},{"c":5.71,"h":5.745,"l":5.65,"n":935,"o":5.7353,"t":"2026-10-14T18:15:00Z","v":104996,"vw":5.679975},{"c":5.6225,"h":5.7,"l":5.62,"n":1223,"o":5.7,"t":"2026-10-14T18:30:00Z","v":77233,"vw":5.648417},{"c":5.645,"h":5.665,"l":5.6,"n":964,"o":5.625,"t":"2026-10-14T18:45:00Z","v":129088,"vw":5.621453},{"c":5.63,"h":5.66,"l":5.585,"n":1152,"o":5.645,"t":"2026-10-14T19:00:00Z","v":126905,"vw":5.623961},{"c":5.6,"h":5.645,"l":5.59,"n":897,"o":5.62,"t":"2026-10-14T19:15:00Z","v":123962,"vw":5.607679},{"c":5.6,"h":5.67,"l":5.6,"n":1709,"o":5.6,"t":"2026-10-14T19:30:00Z","v":221789,"vw":5.615965},{"c":5.595,"h":5.62,"l":5.5701,"n":1413,"o":5.615,"t":"2026-10-14T19:45:00Z","v":139240,"vw":5.591912},{"c":5.69,"h":5.69,"l":5.6,"n":6,"o":5.6,"t":"2026-10-14T20:00:00Z","v":57104,"vw":5.600193},{"c":5.681,"h":5.681,"l":5.681,"n":1,"o":5.681,"t":"2026-10-14T20:15:00Z","v":300,"vw":5.681},{"c":5.6734,"h":5.6734,"l":5.6,"n":3,"o":5.6,"t":"2026-10-14T20:45:00Z","v":499,"vw":5.65505},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-14T21:30:00Z","v":1743,"vw":5.61},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-14T22:30:00Z","v":100,"vw":5.65},{"c":5.6124,"h":5.6124,"l":5.6124,"n":1,"o":5.6124,"t":"2026-10-14T22:45:00Z","v":1000,"vw":5.6124},{"c":5.68,"h":5.68,"l":5.6,"n":4,"o":5.6,"t":"2026-10-14T23:30:00Z","v":421,"vw":5.644483},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-15T08:15:00Z","v":329,"vw":5.58},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-15T08:30:00Z","v":100,"vw":5.4},{"c":5.38,"h":5.4,"l":5.38,"n":3,"o":5.4,"t":"2026-10-15T08:45:00Z","v":1200,"vw":5.396667},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-15T09:30:00Z","v":100,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-15T10:45:00Z","v":135,"vw":5.3},{"c":5.32,"h":5.32,"l":5.3128,"n":2,"o":5.3128,"t":"2026-10-15T11:00:00Z","v":200,"vw":5.3164},{"c":5.3288,"h":5.3288,"l":5.3288,"n":1,"o":5.3288,"t":"2026-10-15T11:15:00Z","v":100,"vw":5.3288},{"c":5.497,"h":5.497,"l":5.497,"n":1,"o":5.497,"t":"2026-10-15T12:15:00Z","v":150,"vw":5.497},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-15T12:45:00Z","v":300,"vw":5.6},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T13:00:00Z","v":100,"vw":5.5},{"c":5.45,"h":5.5,"l":5.45,"n":8,"o":5.5,"t":"2026-10-15T13:15:00Z","v":1112,"vw":5.468602},{"c":5.3,"h":5.4782,"l":5.21,"n":706,"o":5.46,"t":"2026-10-15T13:30:00Z","v":91994,"vw":5.331506},{"c":5.22,"h":5.317,"l":5.18,"n":400,"o":5.31,"t":"2026-10-15T13:45:00Z","v":48382,"vw":5.247402},{"c":5.31,"h":5.38,"l":5.22,"n":451,"o":5.23,"t":"2026-10-15T14:00:00Z","v":45065,"vw":5.290613},{"c":5.2901,"h":5.3797,"l":5.2601,"n":338,"o":5.31,"t":"2026-10-15T14:15:00Z","v":24533,"vw":5.330475},{"c":5.45,"h":5.45,"l":5.2601,"n":438,"o":5.29,"t":"2026-10-15T14:30:00Z","v":48593,"vw":5.339727},{"c":5.41,"h":5.47,"l":5.3778,"n":780,"o":5.45,"t":"2026-10-15T14:45:00Z","v":77082,"vw":5.413094},{"c":5.5,"h":5.51,"l":5.36,"n":657,"o":5.4,"t":"2026-10-15T15:00:00Z","v":66350,"vw":5.463448},{"c":5.525,"h":5.57,"l":5.46,"n":530,"o":5.495,"t":"2026-10-15T15:15:00Z","v":47673,"vw":5.520277},{"c":5.46,"h":5.525,"l":5.4201,"n":352,"o":5.525,"t":"2026-10-15T15:30:00Z","v":39717,"vw":5.460144},{"c":5.5,"h":5.5,"l":5.455,"n":345,"o":5.46,"t":"2026-10-15T15:45:00Z","v":25659,"vw":5.481159},{"c":5.5,"h":5.54,"l":5.495,"n":572,"o":5.495,"t":"2026-10-15T16:00:00Z","v":62333,"vw":5.51264},{"c":5.46,"h":5.5,"l":5.46,"n":282,"o":5.5,"t":"2026-10-15T16:15:00Z","v":17674,"vw":5.470872},{"c":5.455,"h":5.495,"l":5.445,"n":328,"o":5.4691,"t":"2026-10-15T16:30:00Z","v":18966,"vw":5.463558},{"c":5.455,"h":5.4701,"l":5.4401,"n":220,"o":5.46,"t":"2026-10-15T16:45:00Z","v":9768,"vw":5.459531},{"c":5.56,"h":5.59,"l":5.445,"n":614,"o":5.455,"t":"2026-10-15T17:00:00Z","v":40977,"vw":5.510206},{"c":5.505,"h":5.56,"l":5.5025,"n":353,"o":5.56,"t":"2026-10-15T17:15:00Z","v":12502,"vw":5.54718},{"c":5.54,"h":5.5695,"l":5.495,"n":397,"o":5.505,"t":"2026-10-15T17:30:00Z","v":28126,"vw":5.528013},{"c":5.55,"h":5.56,"l":5.53,"n":265,"o":5.53,"t":"2026-10-15T17:45:00Z","v":18092,"vw":5.549598},{"c":5.51,"h":5.54,"l":5.505,"n":262,"o":5.54,"t":"2026-10-15T18:00:00Z","v":18065,"vw":5.521129},{"c":5.53,"h":5.54,"l":5.515,"n":315,"o":5.515,"t":"2026-10-15T18:15:00Z","v":14742,"vw":5.532925},{"c":5.575,"h":5.585,"l":5.53,"n":399,"o":5.53,"t":"2026-10-15T18:30:00Z","v":35820,"vw":5.56207},{"c":5.6031,"h":5.63,"l":5.55,"n":1090,"o":5.58,"t":"2026-10-15T18:45:00Z","v":120158,"vw":5.578508},{"c":5.71,"h":5.76,"l":5.61,"n":1119,"o":5.61,"t":"2026-10-15T19:00:00Z","v":93608,"vw":5.66292},{"c":5.69,"h":5.73,"l":5.69,"n":446,"o":5.72,"t":"2026-10-15T19:15:00Z","v":32078,"vw":5.712479},{"c":5.6576,"h":5.7294,"l":5.655,"n":511,"o":5.685,"t":"2026-10-15T19:30:00Z","v":43487,"vw":5.695173},{"c":5.76,"h":5.78,"l":5.65,"n":1645,"o":5.65,"t":"2026-10-15T19:45:00Z","v":194886,"vw":5.733537},{"c":5.84,"h":5.84,"l":5.76,"n":14,"o":5.76,"t":"2026-10-15T20:00:00Z","v":44788,"vw":5.761063},{"c":5.8,"h":5.85,"l":5.8,"n":7,"o":5.84,"t":"2026-10-15T20:15:00Z","v":3880,"vw":5.848286},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-15T20:30:00Z","v":300,"vw":5.8},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T21:15:00Z","v":6200,"vw":5.82},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T22:15:00Z","v":100,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-15T22:30:00Z","v":178,"vw":5.81},{"c":5.8239,"h":5.86,"l":5.8239,"n":11,"o":5.84,"t":"2026-10-15T22:45:00Z","v":6272,"vw":5.840302},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-15T23:00:00Z","v":175,"vw":5.83},{"c":5.88,"h":5.88,"l":5.7012,"n":3,"o":5.7012,"t":"2026-10-16T11:15:00Z","v":1024,"vw":5.801775},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-16T12:30:00Z","v":150,"vw":5.8},{"c":5.9,"h":5.9,"l":5.9,"n":1,"o":5.9,"t":"2026-10-16T13:00:00Z","v":100,"vw":5.9},{"c":5.76,"h":5.84,"l":5.76,"n":2,"o":5.84,"t":"2026-10-16T13:15:00Z","v":588,"vw":5.773605},{"c":5.55,"h":5.8672,"l":5.51,"n":285,"o":5.78,"t":"2026-10-16T13:30:00Z","v":57084,"vw":5.696255},{"c":5.535,"h":5.56,"l":5.5,"n":596,"o":5.55,"t":"2026-10-16T13:45:00Z","v":94829,"vw":5.529266},{"c":5.52,"h":5.59,"l":5.5,"n":256,"o":5.54,"t":"2026-10-16T14:00:00Z","v":38661,"vw":5.538642},{"c":5.51,"h":5.53,"l":5.5,"n":267,"o":5.51,"t":"2026-10-16T14:15:00Z","v":22448,"vw":5.512702},{"c":5.53,"h":5.55,"l":5.5001,"n":214,"o":5.52,"t":"2026-10-16T14:30:00Z","v":29156,"vw":5.536353},{"c":5.51,"h":5.54,"l":5.48,"n":326,"o":5.5361,"t":"2026-10-16T14:45:00Z","v":31770,"vw":5.508972},{"c":5.41,"h":5.51,"l":5.4,"n":409,"o":5.505,"t":"2026-10-16T15:00:00Z","v":53208,"vw":5.444619},{"c":5.43,"h":5.455,"l":5.41,"n":202,"o":5.42,"t":"2026-10-16T15:15:00Z","v":14180,"vw":5.432117},{"c":5.4096,"h":5.46,"l":5.4,"n":238,"o":5.445,"t":"2026-10-16T15:30:00Z","v":17888,"vw":5.419287},{"c":5.3867,"h":5.44,"l":5.38,"n":267,"o":5.41,"t":"2026-10-16T15:45:00Z","v":21689,"vw":5.408229},{"c":5.41,"h":5.415,"l":5.38,"n":235,"o":5.38,"t":"2026-10-16T16:00:00Z","v":15692,"vw":5.394192},{"c":5.39,"h":5.43,"l":5.38,"n":141,"o":5.41,"t":"2026-10-16T16:15:00Z","v":18878,"vw":5.406685},{"c":5.3971,"h":5.4,"l":5.375,"n":162,"o":5.39,"t":"2026-10-16T16:30:00Z","v":14600,"vw":5.385042},{"c":5.395,"h":5.43,"l":5.37,"n":479,"o":5.41,"t":"2026-10-16T16:45:00Z","v":58136,"vw":5.388448},{"c":5.44,"h":5.45,"l":5.35,"n":344,"o":5.395,"t":"2026-10-16T17:00:00Z","v":61265,"vw":5.372052},{"c":5.42,"h":5.44,"l":5.38,"n":462,"o":5.44,"t":"2026-10-16T17:15:00Z","v":48211,"vw":5.405678},{"c":5.455,"h":5.4698,"l":5.41,"n":317,"o":5.415,"t":"2026-10-16T17:30:00Z","v":23531,"vw":5.433662},{"c":5.42,"h":5.45,"l":5.4,"n":227,"o":5.45,"t":"2026-10-16T17:45:00Z","v":21981,"vw":5.413973},{"c":5.43,"h":5.43,"l":5.39,"n":185,"o":5.4095,"t":"2026-10-16T18:00:00Z","v":25193,"vw":5.408835},{"c":5.42,"h":5.44,"l":5.4001,"n":264,"o":5.43,"t":"2026-10-16T18:15:00Z","v":19000,"vw":5.422186},{"c":5.38,"h":5.43,"l":5.36,"n":462,"o":5.41,"t":"2026-10-16T18:30:00Z","v":56948,"vw":5.379388},{"c":5.33,"h":5.38,"l":5.325,"n":384,"o":5.38,"t":"2026-10-16T18:45:00Z","v":71331,"vw":5.351636},{"c":5.38,"h":5.38,"l":5.32,"n":424,"o":5.335,"t":"2026-10-16T19:00:00Z","v":43131,"vw":5.338943},{"c":5.375,"h":5.4,"l":5.35,"n":405,"o":5.385,"t":"2026-10-16T19:15:00Z","v":34551,"vw":5.365785},{"c":5.345,"h":5.39,"l":5.345,"n":787,"o":5.375,"t":"2026-10-16T19:30:00Z","v":84228,"vw":5.368394},{"c":5.4,"h":5.41,"l":5.34,"n":1599,"o":5.34,"t":"2026-10-16T19:45:00Z","v":171461,"vw":5.379085},{"c":5.51,"h":5.51,"l":5.4,"n":19,"o":5.4,"t":"2026-10-16T20:00:00Z","v":63494,"vw":5.403009},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-10-16T20:45:00Z","v":391,"vw":5.44},{"c":5.4,"h":5.41,"l":5.4,"n":7,"o":5.41,"t":"2026-10-16T22:00:00Z","v":576,"vw":5.404329},{"c":5.4918,"h":5.4918,"l":5.4918,"n":1,"o":5.4918,"t":"2026-10-16T22:15:00Z","v":100,"vw":5.4918},{"c":5.56,"h":5.6,"l":5.45,"n":9,"o":5.45,"t":"2026-10-19T11:00:00Z","v":690,"vw":5.544171},{"c":5.61,"h":5.62,"l":5.61,"n":6,"o":5.62,"t":"2026-10-19T13:15:00Z","v":1001,"vw":5.61171},{"c":5.58,"h":5.665,"l":5.45,"n":395,"o":5.56,"t":"2026-10-19T13:30:00Z","v":102974,"vw":5.536566},{"c":5.525,"h":5.595,"l":5.505,"n":225,"o":5.555,"t":"2026-10-19T13:45:00Z","v":20251,"vw":5.531362},{"c":5.535,"h":5.535,"l":5.46,"n":211,"o":5.52,"t":"2026-10-19T14:00:00Z","v":25616,"vw":5.492504},{"c":5.535,"h":5.57,"l":5.525,"n":248,"o":5.53,"t":"2026-10-19T14:15:00Z","v":26210,"vw":5.540334},{"c":5.58,"h":5.585,"l":5.52,"n":345,"o":5.535,"t":"2026-10-19T14:30:00Z","v":25329,"vw":5.555396},{"c":5.585,"h":5.62,"l":5.58,"n":278,"o":5.59,"t":"2026-10-19T14:45:00Z","v":17264,"vw":5.594319},{"c":5.6,"h":5.625,"l":5.57,"n":558,"o":5.585,"t":"2026-10-19T15:00:00Z","v":48425,"vw":5.596838},{"c":5.575,"h":5.615,"l":5.57,"n":371,"o":5.6,"t":"2026-10-19T15:15:00Z","v":27040,"vw":5.596252},{"c":5.59,"h":5.615,"l":5.57,"n":313,"o":5.57,"t":"2026-10-19T15:30:00Z","v":22431,"vw":5.596099},{"c":5.59,"h":5.6,"l":5.57,"n":223,"o":5.6,"t":"2026-10-19T15:45:00Z","v":16459,"vw":5.590713},{"c":5.565,"h":5.59,"l":5.545,"n":180,"o":5.59,"t":"2026-10-19T16:00:00Z","v":14943,"vw":5.562471},{"c":5.55,"h":5.56,"l":5.53,"n":184,"o":5.56,"t":"2026-10-19T16:15:00Z","v":18346,"vw":5.543412},{"c":5.53,"h":5.55,"l":5.53,"n":157,"o":5.55,"t":"2026-10-19T16:30:00Z","v":9180,"vw":5.542769},{"c":5.505,"h":5.53,"l":5.5,"n":129,"o":5.53,"t":"2026-10-19T16:45:00Z","v":12716,"vw":5.513708},{"c":5.495,"h":5.5088,"l":5.485,"n":223,"o":5.5,"t":"2026-10-19T17:00:00Z","v":16982,"vw":5.498073},{"c":5.515,"h":5.53,"l":5.4901,"n":223,"o":5.495,"t":"2026-10-19T17:15:00Z","v":15969,"vw":5.518516},{"c":5.5,"h":5.52,"l":5.5,"n":225,"o":5.51,"t":"2026-10-19T17:30:00Z","v":13534,"vw":5.509788},{"c":5.5,"h":5.53,"l":5.48,"n":246,"o":5.49,"t":"2026-10-19T17:45:00Z","v":49075,"vw":5.509058},{"c":5.52,"h":5.52,"l":5.48,"n":244,"o":5.5,"t":"2026-10-19T18:00:00Z","v":20346,"vw":5.501275},{"c":5.52,"h":5.54,"l":5.52,"n":148,"o":5.52,"t":"2026-10-19T18:15:00Z","v":10554,"vw":5.532081},{"c":5.495,"h":5.52,"l":5.495,"n":196,"o":5.52,"t":"2026-10-19T18:30:00Z","v":24902,"vw":5.510247},{"c":5.555,"h":5.5764,"l":5.5,"n":315,"o":5.5,"t":"2026-10-19T18:45:00Z","v":38227,"vw":5.530276},{"c":5.56,"h":5.57,"l":5.545,"n":234,"o":5.555,"t":"2026-10-19T19:00:00Z","v":29288,"vw":5.556672},{"c":5.53,"h":5.625,"l":5.53,"n":450,"o":5.57,"t":"2026-10-19T19:15:00Z","v":38267,"vw":5.589248},{"c":5.535,"h":5.555,"l":5.525,"n":473,"o":5.53,"t":"2026-10-19T19:30:00Z","v":41874,"vw":5.541409},{"c":5.47,"h":5.54,"l":5.46,"n":1416,"o":5.53,"t":"2026-10-19T19:45:00Z","v":150827,"vw":5.488786},{"c":5.48,"h":5.48,"l":5.48,"n":10,"o":5.48,"t":"2026-10-19T20:00:00Z","v":51640,"vw":5.48},{"c":5.6,"h":5.61,"l":5.6,"n":3,"o":5.61,"t":"2026-10-19T20:30:00Z","v":725,"vw":5.607246},{"c":5.4558,"h":5.4558,"l":5.4558,"n":2,"o":5.4558,"t":"2026-10-19T22:30:00Z","v":238,"vw":5.4558},{"c":5.6979,"h":5.6979,"l":5.6979,"n":1,"o":5.6979,"t":"2026-10-19T23:45:00Z","v":100,"vw":5.6979},{"c":5.5866,"h":5.5924,"l":5.5866,"n":3,"o":5.5866,"t":"2026-10-20T11:15:00Z","v":500,"vw":5.58776},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-20T12:15:00Z","v":410,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-20T12:30:00Z","v":202,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-20T13:00:00Z","v":439,"vw":5.52},{"c":5.34,"h":5.5293,"l":5.33,"n":231,"o":5.41,"t":"2026-10-20T13:30:00Z","v":37436,"vw":5.365545},{"c":5.48,"h":5.48,"l":5.34,"n":96,"o":5.34,"t":"2026-10-20T13:45:00Z","v":5839,"vw":5.387343},{"c":5.465,"h":5.5,"l":5.45,"n":137,"o":5.49,"t":"2026-10-20T14:00:00Z","v":17366,"vw":5.486617},{"c":5.57,"h":5.6299,"l":5.46,"n":153,"o":5.48,"t":"2026-10-20T14:15:00Z","v":24969,"vw":5.540268},{"c":5.64,"h":5.65,"l":5.58,"n":314,"o":5.6,"t":"2026-10-20T14:30:00Z","v":33276,"vw":5.613727},{"c":5.6,"h":5.66,"l":5.6,"n":164,"o":5.64,"t":"2026-10-20T14:45:00Z","v":12264,"vw":5.627278},{"c":5.57,"h":5.6295,"l":5.57,"n":210,"o":5.6,"t":"2026-10-20T15:00:00Z","v":40516,"vw":5.594692},{"c":5.615,"h":5.64,"l":5.57,"n":167,"o":5.57,"t":"2026-10-20T15:15:00Z","v":8042,"vw":5.614804},{"c":5.58,"h":5.615,"l":5.58,"n":185,"o":5.61,"t":"2026-10-20T15:30:00Z","v":10825,"vw":5.589735},{"c":5.56,"h":5.59,"l":5.56,"n":184,"o":5.575,"t":"2026-10-20T15:45:00Z","v":21504,"vw":5.570888},{"c":5.565,"h":5.58,"l":5.55,"n":117,"o":5.56,"t":"2026-10-20T16:00:00Z","v":7229,"vw":5.566623},{"c":5.62,"h":5.62,"l":5.54,"n":219,"o":5.565,"t":"2026-10-20T16:15:00Z","v":33009,"vw":5.585686},{"c":5.66,"h":5.665,"l":5.625,"n":237,"o":5.625,"t":"2026-10-20T16:30:00Z","v":20434,"vw":5.644698},{"c":5.635,"h":5.66,"l":5.62,"n":228,"o":5.65,"t":"2026-10-20T16:45:00Z","v":18321,"vw":5.63751},{"c":5.71,"h":5.73,"l":5.64,"n":389,"o":5.64,"t":"2026-10-20T17:00:00Z","v":39993,"vw":5.710493},{"c":5.8001,"h":5.8363,"l":5.71,"n":403,"o":5.71,"t":"2026-10-20T17:15:00Z","v":85827,"vw":5.757937},{"c":5.755,"h":5.815,"l":5.74,"n":218,"o":5.815,"t":"2026-10-20T17:30:00Z","v":19542,"vw":5.768791},{"c":5.77,"h":5.77,"l":5.75,"n":125,"o":5.76,"t":"2026-10-20T17:45:00Z","v":7042,"vw":5.762218},{"c":5.75,"h":5.77,"l":5.73,"n":324,"o":5.76,"t":"2026-10-20T18:00:00Z","v":51604,"vw":5.751923},{"c":5.73,"h":5.75,"l":5.72,"n":249,"o":5.74,"t":"2026-10-20T18:15:00Z","v":14391,"vw":5.733225},{"c":5.74,"h":5.745,"l":5.725,"n":172,"o":5.725,"t":"2026-10-20T18:30:00Z","v":10708,"vw":5.733724},{"c":5.78,"h":5.79,"l":5.74,"n":252,"o":5.74,"t":"2026-10-20T18:45:00Z","v":17172,"vw":5.774195},{"c":5.785,"h":5.81,"l":5.775,"n":339,"o":5.785,"t":"2026-10-20T19:00:00Z","v":23796,"vw":5.793224},{"c":5.8,"h":5.8,"l":5.765,"n":349,"o":5.785,"t":"2026-10-20T19:15:00Z","v":27184,"vw":5.778348},{"c":5.785,"h":5.79,"l":5.765,"n":427,"o":5.79,"t":"2026-10-20T19:30:00Z","v":34138,"vw":5.777654},{"c":5.79,"h":5.825,"l":5.77,"n":1477,"o":5.785,"t":"2026-10-20T19:45:00Z","v":215863,"vw":5.794093},{"c":5.99,"h":6,"l":5.8,"n":54,"o":5.8,"t":"2026-10-20T20:00:00Z","v":56124,"vw":5.817788},{"c":5.94,"h":6,"l":5.8081,"n":340,"o":5.9857,"t":"2026-10-20T20:15:00Z","v":182164,"vw":5.967106},{"c":5.94,"h":5.9447,"l":5.872,"n":19,"o":5.92,"t":"2026-10-20T20:30:00Z","v":6212,"vw":5.898714},{"c":5.91,"h":5.96,"l":5.88,"n":11,"o":5.89,"t":"2026-10-20T21:00:00Z","v":5380,"vw":5.904181},{"c":5.94,"h":5.96,"l":5.91,"n":22,"o":5.91,"t":"2026-10-20T21:15:00Z","v":1339,"vw":5.939149},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-10-20T21:30:00Z","v":634,"vw":5.98},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-20T21:45:00Z","v":200,"vw":5.94},{"c":5.96,"h":5.99,"l":5.96,"n":2,"o":5.99,"t":"2026-10-20T23:00:00Z","v":775,"vw":5.966774},{"c":5.99,"h":5.99,"l":5.98,"n":9,"o":5.98,"t":"2026-10-20T23:15:00Z","v":2760,"vw":5.988394},{"c":5.97,"h":5.98,"l":5.96,"n":10,"o":5.96,"t":"2026-10-20T23:30:00Z","v":1154,"vw":5.97255},{"c":5.99,"h":5.99,"l":5.94,"n":9,"o":5.98,"t":"2026-10-20T23:45:00Z","v":3109,"vw":5.970312},{"c":5.99,"h":5.99,"l":5.99,"n":8,"o":5.99,"t":"2026-10-21T08:00:00Z","v":1311,"vw":5.99},{"c":5.9888,"h":5.9888,"l":5.9888,"n":2,"o":5.9888,"t":"2026-10-21T08:15:00Z","v":166,"vw":5.9888},{"c":5.9888,"h":5.9888,"l":5.9888,"n":2,"o":5.9888,"t":"2026-10-21T08:30:00Z","v":219,"vw":5.9888},{"c":5.986,"h":5.986,"l":5.986,"n":1,"o":5.986,"t":"2026-10-21T09:30:00Z","v":200,"vw":5.986},{"c":5.9512,"h":5.9512,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T10:15:00Z","v":254,"vw":5.950647},{"c":6.17,"h":6.17,"l":5.95,"n":20,"o":5.95,"t":"2026-10-21T10:45:00Z","v":1730,"vw":6.05814},{"c":6.17,"h":6.1789,"l":6.1,"n":35,"o":6.1789,"t":"2026-10-21T11:00:00Z","v":10134,"vw":6.129714},{"c":6.09,"h":6.17,"l":6.04,"n":31,"o":6.17,"t":"2026-10-21T11:15:00Z","v":10805,"vw":6.086175},{"c":6.1328,"h":6.15,"l":6.1328,"n":2,"o":6.15,"t":"2026-10-21T12:00:00Z","v":1000,"vw":6.1414},{"c":6.18,"h":6.18,"l":6.15,"n":39,"o":6.15,"t":"2026-10-21T12:30:00Z","v":2827,"vw":6.169263},{"c":6.3137,"h":6.4,"l":6.24,"n":26,"o":6.25,"t":"2026-10-21T12:45:00Z","v":2914,"vw":6.288867},{"c":6.23,"h":6.2999,"l":6.23,"n":18,"o":6.23,"t":"2026-10-21T13:00:00Z","v":2485,"vw":6.273294},{"c":6.4,"h":6.43,"l":6.22,"n":70,"o":6.22,"t":"2026-10-21T13:15:00Z","v":16480,"vw":6.354371},{"c":6.3,"h":6.31,"l":6.08,"n":947,"o":6.29,"t":"2026-10-21T13:30:00Z","v":214137,"vw":6.251193},{"c":6.16,"h":6.37,"l":6.11,"n":614,"o":6.31,"t":"2026-10-21T13:45:00Z","v":104095,"vw":6.242738},{"c":6.33,"h":6.33,"l":6.154,"n":546,"o":6.165,"t":"2026-10-21T14:00:00Z","v":65149,"vw":6.21788},{"c":6.24,"h":6.34,"l":6.24,"n":893,"o":6.29,"t":"2026-10-21T14:15:00Z","v":138356,"vw":6.301001},{"c":6.25,"h":6.27,"l":6.19,"n":529,"o":6.2,"t":"2026-10-21T14:30:00Z","v":68826,"vw":6.219295},{"c":6.11,"h":6.24,"l":6.11,"n":324,"o":6.24,"t":"2026-10-21T14:45:00Z","v":29477,"vw":6.183076},{"c":6.2,"h":6.21,"l":6.115,"n":359,"o":6.125,"t":"2026-10-21T15:00:00Z","v":29700,"vw":6.143868},{"c":6.23,"h":6.245,"l":6.19,"n":387,"o":6.21,"t":"2026-10-21T15:15:00Z","v":119325,"vw":6.202464},{"c":6.2501,"h":6.28,"l":6.2394,"n":227,"o":6.24,"t":"2026-10-21T15:30:00Z","v":31887,"vw":6.258423},{"c":6.2586,"h":6.26,"l":6.22,"n":211,"o":6.25,"t":"2026-10-21T15:45:00Z","v":13080,"vw":6.241701},{"c":6.2,"h":6.25,"l":6.2,"n":236,"o":6.25,"t":"2026-10-21T16:00:00Z","v":23809,"vw":6.2275},{"c":6.165,"h":6.2099,"l":6.16,"n":197,"o":6.2,"t":"2026-10-21T16:15:00Z","v":14674,"vw":6.176727},{"c":6.19,"h":6.2193,"l":6.11,"n":418,"o":6.17,"t":"2026-10-21T16:30:00Z","v":37452,"vw":6.156591},{"c":6.16,"h":6.19,"l":6.16,"n":138,"o":6.19,"t":"2026-10-21T16:45:00Z","v":25471,"vw":6.186799},{"c":6.1876,"h":6.2,"l":6.15,"n":149,"o":6.16,"t":"2026-10-21T17:00:00Z","v":11532,"vw":6.188511},{"c":6.19,"h":6.2,"l":6.16,"n":178,"o":6.17,"t":"2026-10-21T17:15:00Z","v":17625,"vw":6.186609},{"c":6.24,"h":6.25,"l":6.17,"n":300,"o":6.2,"t":"2026-10-21T17:30:00Z","v":38814,"vw":6.224916},{"c":6.31,"h":6.31,"l":6.22,"n":338,"o":6.23,"t":"2026-10-21T17:45:00Z","v":35137,"vw":6.26657},{"c":6.35,"h":6.37,"l":6.28,"n":700,"o":6.3,"t":"2026-10-21T18:00:00Z","v":104335,"vw":6.339938},{"c":6.31,"h":6.365,"l":6.31,"n":276,"o":6.35,"t":"2026-10-21T18:15:00Z","v":27912,"vw":6.343246},{"c":6.32,"h":6.32,"l":6.305,"n":280,"o":6.315,"t":"2026-10-21T18:30:00Z","v":20911,"vw":6.314424},{"c":6.26,"h":6.32,"l":6.26,"n":466,"o":6.32,"t":"2026-10-21T18:45:00Z","v":34458,"vw":6.290658},{"c":6.27,"h":6.28,"l":6.225,"n":546,"o":6.26,"t":"2026-10-21T19:00:00Z","v":55612,"vw":6.246145},{"c":6.31,"h":6.31,"l":6.26,"n":416,"o":6.27,"t":"2026-10-21T19:15:00Z","v":31032,"vw":6.287243},{"c":6.27,"h":6.31,"l":6.26,"n":474,"o":6.305,"t":"2026-10-21T19:30:00Z","v":46290,"vw":6.279374},{"c":6.275,"h":6.35,"l":6.26,"n":2282,"o":6.27,"t":"2026-10-21T19:45:00Z","v":227205,"vw":6.302803},{"c":6.29,"h":6.29,"l":6.29,"n":8,"o":6.29,"t":"2026-10-21T20:00:00Z","v":66449,"vw":6.29},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-21T20:30:00Z","v":100,"vw":6.17},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T22:00:00Z","v":305,"vw":6.38},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-21T22:15:00Z","v":297,"vw":6.3},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-10-21T22:45:00Z","v":468,"vw":6.38},{"c":6.3406,"h":6.3406,"l":6.3406,"n":1,"o":6.3406,"t":"2026-10-21T23:15:00Z","v":500,"vw":6.3406},{"c":6.06,"h":6.6888,"l":6.06,"n":5,"o":6.6888,"t":"2026-10-22T08:00:00Z","v":631,"vw":6.557247},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T08:30:00Z","v":300,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:00:00Z","v":250,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:30:00Z","v":995,"vw":6.15},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-22T11:45:00Z","v":250,"vw":6.3},{"c":6.25,"h":6.25,"l":6.18,"n":6,"o":6.18,"t":"2026-10-22T13:00:00Z","v":630,"vw":6.196279},{"c":6.1,"h":6.1,"l":6.1,"n":8,"o":6.1,"t":"2026-10-22T13:15:00Z","v":182,"vw":6.1},{"c":6.14,"h":6.28,"l":6.11,"n":235,"o":6.11,"t":"2026-10-22T13:30:00Z","v":97980,"vw":6.17382},{"c":6.185,"h":6.21,"l":6.12,"n":269,"o":6.14,"t":"2026-10-22T13:45:00Z","v":41263,"vw":6.157748},{"c":6.12,"h":6.2152,"l":6.12,"n":291,"o":6.185,"t":"2026-10-22T14:00:00Z","v":45490,"vw":6.154946},{"c":6.11,"h":6.15,"l":6.085,"n":418,"o":6.12,"t":"2026-10-22T14:15:00Z","v":35898,"vw":6.118716},{"c":6.215,"h":6.25,"l":6.11,"n":1058,"o":6.11,"t":"2026-10-22T14:30:00Z","v":98157,"vw":6.175421},{"c":6.19,"h":6.24,"l":6.15,"n":299,"o":6.21,"t":"2026-10-22T14:45:00Z","v":17464,"vw":6.177663},{"c":6.12,"h":6.21,"l":6.09,"n":548,"o":6.2,"t":"2026-10-22T15:00:00Z","v":82131,"vw":6.130642},{"c":6.19,"h":6.23,"l":6.13,"n":407,"o":6.13,"t":"2026-10-22T15:15:00Z","v":40481,"vw":6.162463},{"c":6.18,"h":6.23,"l":6.18,"n":290,"o":6.18,"t":"2026-10-22T15:30:00Z","v":40347,"vw":6.208101},{"c":6.22,"h":6.23,"l":6.18,"n":148,"o":6.185,"t":"2026-10-22T15:45:00Z","v":7637,"vw":6.206651},{"c":6.23,"h":6.245,"l":6.21,"n":201,"o":6.23,"t":"2026-10-22T16:00:00Z","v":22320,"vw":6.22944},{"c":6.22,"h":6.23,"l":6.2,"n":162,"o":6.22,"t":"2026-10-22T16:15:00Z","v":13083,"vw":6.222924},{"c":6.12,"h":6.21,"l":6.11,"n":247,"o":6.21,"t":"2026-10-22T16:30:00Z","v":17045,"vw":6.158132},{"c":6.08,"h":6.13,"l":6.05,"n":265,"o":6.125,"t":"2026-10-22T16:45:00Z","v":22010,"vw":6.087952},{"c":6.075,"h":6.075,"l":6.0317,"n":272,"o":6.075,"t":"2026-10-22T17:00:00Z","v":19718,"vw":6.054611},{"c":6.02,"h":6.085,"l":6.02,"n":130,"o":6.08,"t":"2026-10-22T17:15:00Z","v":8609,"vw":6.055041},{"c":5.97,"h":6.025,"l":5.9405,"n":270,"o":6.025,"t":"2026-10-22T17:30:00Z","v":58976,"vw":5.980738},{"c":5.91,"h":5.97,"l":5.91,"n":132,"o":5.97,"t":"2026-10-22T17:45:00Z","v":9186,"vw":5.939543},{"c":5.91,"h":5.91,"l":5.87,"n":287,"o":5.91,"t":"2026-10-22T18:00:00Z","v":25646,"vw":5.887787},{"c":5.965,"h":6,"l":5.92,"n":529,"o":5.92,"t":"2026-10-22T18:15:00Z","v":71090,"vw":5.980505},{"c":5.97,"h":5.9704,"l":5.935,"n":285,"o":5.97,"t":"2026-10-22T18:30:00Z","v":26130,"vw":5.949566},{"c":5.96,"h":6.0199,"l":5.95,"n":226,"o":5.97,"t":"2026-10-22T18:45:00Z","v":18962,"vw":5.981163},{"c":6.03,"h":6.045,"l":5.95,"n":281,"o":5.96,"t":"2026-10-22T19:00:00Z","v":22232,"vw":5.995681},{"c":6.03,"h":6.05,"l":6.02,"n":392,"o":6.03,"t":"2026-10-22T19:15:00Z","v":28361,"vw":6.037439},{"c":5.98,"h":6.04,"l":5.98,"n":527,"o":6.04,"t":"2026-10-22T19:30:00Z","v":48457,"vw":6.00718},{"c":5.995,"h":6,"l":5.945,"n":1455,"o":5.99,"t":"2026-10-22T19:45:00Z","v":132153,"vw":5.974961},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-10-22T20:00:00Z","v":60393,"vw":5.99},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-10-22T20:15:00Z","v":170,"vw":5.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1396790555106171,"strike":9.587162220424684,"iv":1.2559439445093408,"gamma":0.1321081849631994,"theta":-0.00869078830955681,"vega":0.003882736091957918,"rho":0.0005828956317161284,"breakevenPct":64.30475128269089},{"delta":0.2,"premium":0.2471419357239133,"strike":9.577135485791306,"iv":1.5932780124763095,"gamma":0.106509307283414,"theta":-0.013055681575356306,"vega":0.004650724866902175,"rho":0.0007354037301661356,"breakevenPct":65.95063212018954},{"delta":0.25,"premium":0.5,"strike":14.450739832280604,"iv":2.8743574455236747,"gamma":0.06704069769764631,"theta":-0.026346692039302316,"vega":0.005290792939072221,"rho":0.0007735888825204136,"breakevenPct":152.54628095068588},{"delta":0.3,"premium":0.40328325710773144,"strike":9.065665142154629,"iv":1.6980978791723096,"gamma":0.15012532089341385,"theta":-0.016882178296704763,"vega":0.005787253633979675,"rho":0.0010782714386027936,"breakevenPct":59.94845269024257},{"delta":0.35,"premium":0.33946214219759924,"strike":6.878578024007387,"iv":0.9800156971375809,"gamma":0.22250771006463527,"theta":-0.010445706371191136,"vega":0.006072853185595568,"rho":0.0013580189412986065,"breakevenPct":21.92635415886801},{"delta":0.4,"premium":0.4144852262234534,"strike":6.647737765466297,"iv":0.9806158818097876,"gamma":0.22765544783010158,"theta":-0.010722714681440444,"vega":0.006211357340720222,"rho":0.001533592143748978,"breakevenPct":19.294307292056597},{"delta":0.45,"premium":0.4895083102493075,"strike":6.416897506925208,"iv":0.9812160664819944,"gamma":0.23280318559556787,"theta":-0.010999722991689751,"vega":0.006349861495844876,"rho":0.0017091653461993495,"breakevenPct":16.662260425245186},{"delta":0.5,"premium":0.5645313942751615,"strike":6.1860572483841185,"iv":0.9818162511542012,"gamma":0.23795092336103418,"theta":-0.011276731301939059,"vega":0.006488365650969529,"rho":0.0018847385486497209,"breakevenPct":14.03021355843378},{"delta":0.55,"premium":0.6545177902621724,"strike":5.954588014981273,"iv":0.9907602528089887,"gamma":0.2384443352059925,"theta":-0.011472752808988764,"vega":0.006540964419475655,"rho":0.0020488061241205084,"breakevenPct":11.640300764247394},{"delta":0.6,"premium":0.8066713483146066,"strike":5.720505617977528,"iv":1.0343698033707864,"gamma":0.21960070224719103,"theta":-0.011332303370786516,"vega":0.0062366573033707864,"rho":0.0021650719710060128,"breakevenPct":10.256367673853633},{"delta":0.65,"premium":0.9588249063670412,"strike":5.486423220973783,"iv":1.0779793539325844,"gamma":0.2007570692883895,"theta":-0.01119185393258427,"vega":0.0059323501872659175,"rho":0.0022813378178915176,"breakevenPct":8.872434583459869},{"delta":0.7,"premium":1.1109784644194753,"strike":5.252340823970037,"iv":1.121588904494382,"gamma":0.18191343632958804,"theta":-0.011051404494382022,"vega":0.005628043071161049,"rho":0.002397603664777022,"breakevenPct":7.488501493066107},{"delta":0.75,"premium":1.26313202247191,"strike":5.018258426966292,"iv":1.1651984550561798,"gamma":0.16306980337078653,"theta":-0.010910955056179776,"vega":0.0053237359550561796,"rho":0.0025138695116625268,"breakevenPct":6.104568402672343},{"delta":0.8,"premium":2.015252665415749,"strike":4.303291609020471,"iv":1.8843449121538847,"gamma":0.11779817340814441,"theta":-0.013413089828878334,"vega":0.004571835499082701,"rho":0.002154547186887475,"breakevenPct":6.732166797909138},{"delta":0.85,"premium":2.8181297428731757,"strike":3.5476425949428934,"iv":2.660640912320786,"gamma":0.07029076929550289,"theta":-0.016138783786447022,"vega":0.003782069229107325,"rho":0.0017549907217767151,"breakevenPct":7.52993813878496},{"delta":0.9,"premium":2.5526286613371862,"strike":3.5706708662137654,"iv":1.9829364845803434,"gamma":0.06913474076920983,"theta":-0.009475829018531898,"vega":0.0029085368668818026,"rho":0.002201253562714249,"breakevenPct":3.434113641063374}],"put":[{"delta":0.1,"premium":0.4917002007961304,"strike":2.668008031845217,"iv":3.797963580839645,"gamma":0.029060592315118088,"theta":-0.018346207775538446,"vega":0.002900901838593824,"rho":-0.0008656576285760624,"breakevenPct":63.2380433944411},{"delta":0.15,"premium":0.4068103500962943,"strike":3.7455171992296457,"iv":2.3257852484785606,"gamma":0.0641436925962561,"theta":-0.015034004604631755,"vega":0.003870115863063893,"rho":-0.0010371797690944433,"breakevenPct":43.602924845720416},{"delta":0.2,"premium":0.3638840872869313,"strike":4.444636508522748,"iv":1.6334333793207216,"gamma":0.11190421696407034,"theta":-0.012429676292258468,"vega":0.0046113487846866615,"rho":-0.0012433089569241261,"breakevenPct":31.0683712629085},{"delta":0.25,"premium":0.3529191009888376,"strike":5.010614912686682,"iv":1.188643125267904,"gamma":0.16036041942220045,"theta":-0.010624742099257954,"vega":0.005283283289209118,"rho":-0.0014748776298280088,"breakevenPct":21.322705883482346},{"delta":0.3,"premium":0.41578437340361635,"strike":5.239215903285878,"iv":1.1195943440137672,"gamma":0.18516161641337409,"theta":-0.010434182464494101,"vega":0.005587515431258768,"rho":-0.0017617514825690765,"breakevenPct":18.52311604928612},{"delta":0.35,"premium":0.4786496458183951,"strike":5.467816893885073,"iv":1.0505455627596305,"gamma":0.20996281340454773,"theta":-0.010243622829730249,"vega":0.0058917475733084165,"rho":-0.0020486253353101443,"breakevenPct":15.723526215089894},{"delta":0.4,"premium":0.5415149182331739,"strike":5.696417884484268,"iv":0.9814967815054936,"gamma":0.23476401039572142,"theta":-0.010053063194966396,"vega":0.006195979715358066,"rho":-0.002335499188051212,"breakevenPct":12.923936380893666},{"delta":0.45,"premium":0.6043801906479527,"strike":5.925018875083464,"iv":0.9124480002513569,"gamma":0.25956520738689504,"theta":-0.009862503560202544,"vega":0.006500211857407715,"rho":-0.00262237304079228,"breakevenPct":10.124346546697442},{"delta":0.5,"premium":0.7850461893764435,"strike":6.193995381062356,"iv":0.9362812933025405,"gamma":0.2542949191685912,"theta":-0.01014919168591224,"vega":0.006522401847575058,"rho":-0.0030009695152889517,"breakevenPct":8.632615005305537},{"delta":0.55,"premium":1.023210161662818,"strike":6.482678983833718,"iv":1.005449884526559,"gamma":0.23434688221709005,"theta":-0.010668822170900693,"vega":0.0064069284064665125,"rho":-0.0034243353646901445,"breakevenPct":7.7792428687347845},{"delta":0.6,"premium":1.2613741339491917,"strike":6.771362586605081,"iv":1.0746184757505775,"gamma":0.2143988452655889,"theta":-0.011188452655889145,"vega":0.006291454965357967,"rho":-0.0038477012140913365,"breakevenPct":6.925870732164036},{"delta":0.65,"premium":1.5484227129337547,"strike":7.109358569926394,"iv":1.1484830704521558,"gamma":0.19335078864353308,"theta":-0.0116,"vega":0.006123449001051524,"rho":-0.004309825376173172,"breakevenPct":6.065272685935146},{"delta":0.7,"premium":2.0216088328075705,"strike":7.635120925341745,"iv":1.2402286014721347,"gamma":0.16811419558359625,"theta":-0.0116,"vega":0.005755415352260778,"rho":-0.0049195292673082204,"breakevenPct":5.1771605990848855},{"delta":0.75,"premium":2.620702929994125,"strike":8.290038853565134,"iv":1.323329682068383,"gamma":0.14314879326267987,"theta":-0.011127000599758791,"vega":0.005265322294216079,"rho":-0.005629710664501821,"breakevenPct":4.2341904802194374},{"delta":0.8,"premium":3.505353028014143,"strike":9.237878244300868,"iv":1.3868253751023147,"gamma":0.11879844444790809,"theta":-0.00958125092576791,"vega":0.00449840168707908,"rho":-0.006567772418573311,"breakevenPct":3.166803778940462},{"delta":0.85,"premium":4.390003126034159,"strike":10.1857176350366,"iv":1.4503210681362462,"gamma":0.09444809563313636,"theta":-0.008035501251777032,"vega":0.0037314810799420834,"rho":-0.007505834172644799,"breakevenPct":2.099417077661489},{"delta":0.9,"premium":4.929239871562349,"strike":10.78975225863081,"iv":1.4298081861318734,"gamma":0.07339651421801564,"theta":-0.006018368745868007,"vega":0.0029151459946912053,"rho":-0.008169226242232345,"breakevenPct":1.0048583265462936}]},"raw":{"call":[{"delta":0.15,"premium":0.1396790555106171,"strike":9.587162220424684,"iv":1.2559439445093408,"gamma":0.1321081849631994,"theta":-0.00869078830955681,"vega":0.003882736091957918,"rho":0.0005828956317161284,"breakevenPct":64.30475128269089},{"delta":0.2,"premium":0.2471419357239133,"strike":9.577135485791306,"iv":1.5932780124763095,"gamma":0.106509307283414,"theta":-0.013055681575356306,"vega":0.004650724866902175,"rho":0.0007354037301661356,"breakevenPct":65.95063212018954},{"delta":0.25,"premium":0.5,"strike":14.450739832280604,"iv":2.8743574455236747,"gamma":0.06704069769764631,"theta":-0.026346692039302316,"vega":0.005290792939072221,"rho":0.0007735888825204136,"breakevenPct":152.54628095068588},{"delta":0.3,"premium":0.40328325710773144,"strike":9.065665142154629,"iv":1.6980978791723096,"gamma":0.15012532089341385,"theta":-0.016882178296704763,"vega":0.005787253633979675,"rho":0.0010782714386027936,"breakevenPct":59.94845269024257},{"delta":0.35,"premium":0.33946214219759924,"strike":6.878578024007387,"iv":0.9800156971375809,"gamma":0.22250771006463527,"theta":-0.010445706371191136,"vega":0.006072853185595568,"rho":0.0013580189412986065,"breakevenPct":21.92635415886801},{"delta":0.4,"premium":0.4144852262234534,"strike":6.647737765466297,"iv":0.9806158818097876,"gamma":0.22765544783010158,"theta":-0.010722714681440444,"vega":0.006211357340720222,"rho":0.001533592143748978,"breakevenPct":19.294307292056597},{"delta":0.45,"premium":0.4895083102493075,"strike":6.416897506925208,"iv":0.9812160664819944,"gamma":0.23280318559556787,"theta":-0.010999722991689751,"vega":0.006349861495844876,"rho":0.0017091653461993495,"breakevenPct":16.662260425245186},{"delta":0.5,"premium":0.5645313942751615,"strike":6.1860572483841185,"iv":0.9818162511542012,"gamma":0.23795092336103418,"theta":-0.011276731301939059,"vega":0.006488365650969529,"rho":0.0018847385486497209,"breakevenPct":14.03021355843378},{"delta":0.55,"premium":0.6545177902621724,"strike":5.954588014981273,"iv":0.9907602528089887,"gamma":0.2384443352059925,"theta":-0.011472752808988764,"vega":0.006540964419475655,"rho":0.0020488061241205084,"breakevenPct":11.640300764247394},{"delta":0.6,"premium":0.8066713483146066,"strike":5.720505617977528,"iv":1.0343698033707864,"gamma":0.21960070224719103,"theta":-0.011332303370786516,"vega":0.0062366573033707864,"rho":0.0021650719710060128,"breakevenPct":10.256367673853633},{"delta":0.65,"premium":0.9588249063670412,"strike":5.486423220973783,"iv":1.0779793539325844,"gamma":0.2007570692883895,"theta":-0.01119185393258427,"vega":0.0059323501872659175,"rho":0.0022813378178915176,"breakevenPct":8.872434583459869},{"delta":0.7,"premium":1.1109784644194753,"strike":5.252340823970037,"iv":1.121588904494382,"gamma":0.18191343632958804,"theta":-0.011051404494382022,"vega":0.005628043071161049,"rho":0.002397603664777022,"breakevenPct":7.488501493066107},{"delta":0.75,"premium":1.26313202247191,"strike":5.018258426966292,"iv":1.1651984550561798,"gamma":0.16306980337078653,"theta":-0.010910955056179776,"vega":0.0053237359550561796,"rho":0.0025138695116625268,"breakevenPct":6.104568402672343},{"delta":0.8,"premium":2.015252665415749,"strike":4.303291609020471,"iv":1.8843449121538847,"gamma":0.11779817340814441,"theta":-0.013413089828878334,"vega":0.004571835499082701,"rho":0.002154547186887475,"breakevenPct":6.732166797909138},{"delta":0.85,"premium":2.8181297428731757,"strike":3.5476425949428934,"iv":2.660640912320786,"gamma":0.07029076929550289,"theta":-0.016138783786447022,"vega":0.003782069229107325,"rho":0.0017549907217767151,"breakevenPct":7.52993813878496},{"delta":0.9,"premium":2.5526286613371862,"strike":3.5706708662137654,"iv":1.9829364845803434,"gamma":0.06913474076920983,"theta":-0.009475829018531898,"vega":0.0029085368668818026,"rho":0.002201253562714249,"breakevenPct":3.434113641063374}],"put":[{"delta":0.1,"premium":0.4917002007961304,"strike":2.668008031845217,"iv":3.797963580839645,"gamma":0.029060592315118088,"theta":-0.018346207775538446,"vega":0.002900901838593824,"rho":-0.0008656576285760624,"breakevenPct":63.2380433944411},{"delta":0.15,"premium":0.4068103500962943,"strike":3.7455171992296457,"iv":2.3257852484785606,"gamma":0.0641436925962561,"theta":-0.015034004604631755,"vega":0.003870115863063893,"rho":-0.0010371797690944433,"breakevenPct":43.602924845720416},{"delta":0.2,"premium":0.3638840872869313,"strike":4.444636508522748,"iv":1.6334333793207216,"gamma":0.11190421696407034,"theta":-0.012429676292258468,"vega":0.0046113487846866615,"rho":-0.0012433089569241261,"breakevenPct":31.0683712629085},{"delta":0.25,"premium":0.3529191009888376,"strike":5.010614912686682,"iv":1.188643125267904,"gamma":0.16036041942220045,"theta":-0.010624742099257954,"vega":0.005283283289209118,"rho":-0.0014748776298280088,"breakevenPct":21.322705883482346},{"delta":0.3,"premium":0.41578437340361635,"strike":5.239215903285878,"iv":1.1195943440137672,"gamma":0.18516161641337409,"theta":-0.010434182464494101,"vega":0.005587515431258768,"rho":-0.0017617514825690765,"breakevenPct":18.52311604928612},{"delta":0.35,"premium":0.4786496458183951,"strike":5.467816893885073,"iv":1.0505455627596305,"gamma":0.20996281340454773,"theta":-0.010243622829730249,"vega":0.0058917475733084165,"rho":-0.0020486253353101443,"breakevenPct":15.723526215089894},{"delta":0.4,"premium":0.5415149182331739,"strike":5.696417884484268,"iv":0.9814967815054936,"gamma":0.23476401039572142,"theta":-0.010053063194966396,"vega":0.006195979715358066,"rho":-0.002335499188051212,"breakevenPct":12.923936380893666},{"delta":0.45,"premium":0.6043801906479527,"strike":5.925018875083464,"iv":0.9124480002513569,"gamma":0.25956520738689504,"theta":-0.009862503560202544,"vega":0.006500211857407715,"rho":-0.00262237304079228,"breakevenPct":10.124346546697442},{"delta":0.5,"premium":0.7850461893764435,"strike":6.193995381062356,"iv":0.9362812933025405,"gamma":0.2542949191685912,"theta":-0.01014919168591224,"vega":0.006522401847575058,"rho":-0.0030009695152889517,"breakevenPct":8.632615005305537},{"delta":0.55,"premium":1.023210161662818,"strike":6.482678983833718,"iv":1.005449884526559,"gamma":0.23434688221709005,"theta":-0.010668822170900693,"vega":0.0064069284064665125,"rho":-0.0034243353646901445,"breakevenPct":7.7792428687347845},{"delta":0.6,"premium":1.2613741339491917,"strike":6.771362586605081,"iv":1.0746184757505775,"gamma":0.2143988452655889,"theta":-0.011188452655889145,"vega":0.006291454965357967,"rho":-0.0038477012140913365,"breakevenPct":6.925870732164036},{"delta":0.65,"premium":1.5484227129337547,"strike":7.109358569926394,"iv":1.1484830704521558,"gamma":0.19335078864353308,"theta":-0.0116,"vega":0.006123449001051524,"rho":-0.004309825376173172,"breakevenPct":6.065272685935146},{"delta":0.7,"premium":2.0216088328075705,"strike":7.635120925341745,"iv":1.2402286014721347,"gamma":0.16811419558359625,"theta":-0.0116,"vega":0.005755415352260778,"rho":-0.0049195292673082204,"breakevenPct":5.1771605990848855},{"delta":0.75,"premium":2.620702929994125,"strike":8.290038853565134,"iv":1.323329682068383,"gamma":0.14314879326267987,"theta":-0.011127000599758791,"vega":0.005265322294216079,"rho":-0.005629710664501821,"breakevenPct":4.2341904802194374},{"delta":0.8,"premium":3.505353028014143,"strike":9.237878244300868,"iv":1.3868253751023147,"gamma":0.11879844444790809,"theta":-0.00958125092576791,"vega":0.00449840168707908,"rho":-0.006567772418573311,"breakevenPct":3.166803778940462},{"delta":0.85,"premium":4.390003126034159,"strike":10.1857176350366,"iv":1.4503210681362462,"gamma":0.09444809563313636,"theta":-0.008035501251777032,"vega":0.0037314810799420834,"rho":-0.007505834172644799,"breakevenPct":2.099417077661489},{"delta":0.9,"premium":4.929239871562349,"strike":10.78975225863081,"iv":1.4298081861318734,"gamma":0.07339651421801564,"theta":-0.006018368745868007,"vega":0.0029151459946912053,"rho":-0.008169226242232345,"breakevenPct":1.0048583265462936}]}},"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"}}