{"symbol":"FAC","url":"https://intraalpha.com/companies/FAC","capturedAt":"2026-10-22T22:01:55.376Z","state":"ready","quote":{"symbol":"FAC","last_price":4.33,"prev_close":4.65,"regular_close":4.38,"change":-0.32,"change_pct":-6.8817,"regular_change":-0.27,"regular_change_pct":-5.8065,"extended_change":-0.05,"extended_change_pct":-1.1416,"bid":4.4,"ask":4.43,"bid_size":2000,"ask_size":100,"volume":499920,"vwap":4.334247,"open":4.53,"high":4.6299,"low":4.18,"close":4.38,"trade_count":4601,"last_trade_at":"2026-10-22T20:43:35.381262578Z","last_quote_at":"2026-10-22T21:58:01.091378187Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:01:45.647564747-04:00","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":"FAC","fetched_at":"2026-10-22T22:01:54.324606+00:00","name":"Factorial Energy Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"First Acceptance Corporation is a retailer, servicer, and insurer of non-standard personal auto insurance and other ancillary products in the United States. The company is headquartered in Nashville, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":499484000,"ebitda":-37303000,"pe_ratio":null,"peg_ratio":null,"book_value":0.794,"dividend_per_share":null,"dividend_yield":null,"eps":-1.79,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":13,"analyst_number":0,"beta":null,"fifty_two_week_high":25,"fifty_two_week_low":4.24,"fifty_day_ma":5.33,"two_hundred_day_ma":8.91,"shares_outstanding":107416000,"forward_pe":null,"price_to_sales":null,"price_to_book":8.07,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:01:54.324606+00:00"},"optionObservedAt":"2026-10-22T19:53:00.100Z","bars":[{"c":4.667,"h":4.84,"l":4.65,"n":71,"o":4.71,"t":"2026-10-15T13:30:00Z","v":19971,"vw":4.696106},{"c":4.65,"h":4.65,"l":4.61,"n":45,"o":4.65,"t":"2026-10-15T13:35:00Z","v":5000,"vw":4.640639},{"c":4.64,"h":4.6624,"l":4.635,"n":12,"o":4.635,"t":"2026-10-15T13:40:00Z","v":6450,"vw":4.635593},{"c":4.64,"h":4.665,"l":4.625,"n":35,"o":4.66,"t":"2026-10-15T13:45:00Z","v":3405,"vw":4.64986},{"c":4.615,"h":4.615,"l":4.58,"n":20,"o":4.605,"t":"2026-10-15T13:50:00Z","v":4084,"vw":4.586399},{"c":4.62,"h":4.62,"l":4.6,"n":34,"o":4.6,"t":"2026-10-15T13:55:00Z","v":5751,"vw":4.604554},{"c":4.65,"h":4.65,"l":4.6,"n":20,"o":4.602,"t":"2026-10-15T14:00:00Z","v":8292,"vw":4.635391},{"c":4.647,"h":4.65,"l":4.64,"n":41,"o":4.6451,"t":"2026-10-15T14:05:00Z","v":3671,"vw":4.646115},{"c":4.61,"h":4.67,"l":4.61,"n":22,"o":4.67,"t":"2026-10-15T14:10:00Z","v":1159,"vw":4.637553},{"c":4.61,"h":4.64,"l":4.61,"n":12,"o":4.64,"t":"2026-10-15T14:15:00Z","v":2689,"vw":4.613574},{"c":4.615,"h":4.6343,"l":4.615,"n":13,"o":4.6304,"t":"2026-10-15T14:20:00Z","v":1652,"vw":4.620607},{"c":4.620222,"h":4.620222,"l":4.620222,"n":1,"o":4.620222,"t":"2026-10-15T14:25:00Z","v":100,"vw":4.620222},{"c":4.62,"h":4.63,"l":4.6,"n":83,"o":4.6,"t":"2026-10-15T14:30:00Z","v":10973,"vw":4.614161},{"c":4.65,"h":4.65,"l":4.635,"n":10,"o":4.635,"t":"2026-10-15T14:35:00Z","v":1545,"vw":4.644685},{"c":4.67,"h":4.67,"l":4.63,"n":45,"o":4.6524,"t":"2026-10-15T14:40:00Z","v":7003,"vw":4.665729},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-15T14:45:00Z","v":152,"vw":4.68},{"c":4.68,"h":4.68,"l":4.67,"n":9,"o":4.67,"t":"2026-10-15T14:50:00Z","v":614,"vw":4.674},{"c":4.7162,"h":4.7162,"l":4.6797,"n":40,"o":4.6797,"t":"2026-10-15T14:55:00Z","v":2089,"vw":4.699765},{"c":4.755,"h":4.755,"l":4.72,"n":10,"o":4.72,"t":"2026-10-15T15:00:00Z","v":1050,"vw":4.73147},{"c":4.755,"h":4.755,"l":4.755,"n":9,"o":4.755,"t":"2026-10-15T15:05:00Z","v":784,"vw":4.755},{"c":4.76,"h":4.7693,"l":4.76,"n":25,"o":4.765,"t":"2026-10-15T15:10:00Z","v":2227,"vw":4.762312},{"c":4.76,"h":4.79,"l":4.76,"n":37,"o":4.77,"t":"2026-10-15T15:15:00Z","v":3087,"vw":4.781592},{"c":4.7752,"h":4.7752,"l":4.7752,"n":2,"o":4.7752,"t":"2026-10-15T15:20:00Z","v":140,"vw":4.7752},{"c":4.77,"h":4.8,"l":4.75,"n":42,"o":4.75,"t":"2026-10-15T15:25:00Z","v":6143,"vw":4.764985},{"c":4.75,"h":4.78,"l":4.75,"n":14,"o":4.78,"t":"2026-10-15T15:30:00Z","v":1608,"vw":4.76831},{"c":4.81,"h":4.85,"l":4.77,"n":40,"o":4.77,"t":"2026-10-15T15:35:00Z","v":10584,"vw":4.819068},{"c":4.78,"h":4.79,"l":4.78,"n":5,"o":4.79,"t":"2026-10-15T15:45:00Z","v":217,"vw":4.785},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-15T15:50:00Z","v":348,"vw":4.78},{"c":4.79,"h":4.79,"l":4.77,"n":24,"o":4.78,"t":"2026-10-15T15:55:00Z","v":1784,"vw":4.783318},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-10-15T16:00:00Z","v":266,"vw":4.785},{"c":4.77,"h":4.8,"l":4.77,"n":14,"o":4.7714,"t":"2026-10-15T16:10:00Z","v":1410,"vw":4.778917},{"c":4.76,"h":4.765,"l":4.76,"n":9,"o":4.765,"t":"2026-10-15T16:15:00Z","v":882,"vw":4.764375},{"c":4.755,"h":4.755,"l":4.755,"n":5,"o":4.755,"t":"2026-10-15T16:20:00Z","v":362,"vw":4.755},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-15T16:25:00Z","v":1111,"vw":4.755},{"c":4.74,"h":4.75,"l":4.74,"n":5,"o":4.75,"t":"2026-10-15T16:30:00Z","v":426,"vw":4.74705},{"c":4.77,"h":4.77,"l":4.765,"n":6,"o":4.765,"t":"2026-10-15T16:35:00Z","v":380,"vw":4.768333},{"c":4.77,"h":4.78,"l":4.77,"n":12,"o":4.78,"t":"2026-10-15T16:40:00Z","v":1419,"vw":4.778301},{"c":4.755,"h":4.76,"l":4.755,"n":8,"o":4.76,"t":"2026-10-15T16:45:00Z","v":630,"vw":4.757},{"c":4.74,"h":4.75,"l":4.72,"n":60,"o":4.75,"t":"2026-10-15T16:50:00Z","v":4862,"vw":4.731876},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-15T17:00:00Z","v":100,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-15T17:05:00Z","v":359,"vw":4.75},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-15T17:15:00Z","v":101,"vw":4.78},{"c":4.77,"h":4.77,"l":4.765,"n":5,"o":4.765,"t":"2026-10-15T17:20:00Z","v":255,"vw":4.7675},{"c":4.76,"h":4.77,"l":4.76,"n":18,"o":4.77,"t":"2026-10-15T17:25:00Z","v":676,"vw":4.766914},{"c":4.76,"h":4.77,"l":4.76,"n":2,"o":4.77,"t":"2026-10-15T17:30:00Z","v":211,"vw":4.765261},{"c":4.775,"h":4.775,"l":4.775,"n":2,"o":4.775,"t":"2026-10-15T17:35:00Z","v":101,"vw":4.775},{"c":4.78,"h":4.78,"l":4.775,"n":23,"o":4.775,"t":"2026-10-15T17:40:00Z","v":2186,"vw":4.779},{"c":4.795,"h":4.81,"l":4.79,"n":24,"o":4.81,"t":"2026-10-15T17:45:00Z","v":1186,"vw":4.796155},{"c":4.78,"h":4.79,"l":4.78,"n":16,"o":4.79,"t":"2026-10-15T18:00:00Z","v":1434,"vw":4.78429},{"c":4.735,"h":4.76,"l":4.72,"n":16,"o":4.76,"t":"2026-10-15T18:10:00Z","v":3209,"vw":4.728692},{"c":4.76,"h":4.76,"l":4.75,"n":11,"o":4.75,"t":"2026-10-15T18:15:00Z","v":632,"vw":4.754},{"c":4.7534,"h":4.7534,"l":4.7534,"n":6,"o":4.7534,"t":"2026-10-15T18:20:00Z","v":272,"vw":4.7534},{"c":4.74,"h":4.76,"l":4.74,"n":28,"o":4.75,"t":"2026-10-15T18:25:00Z","v":2376,"vw":4.74634},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-15T18:30:00Z","v":762,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-15T18:40:00Z","v":134,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-15T18:45:00Z","v":502,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-15T18:50:00Z","v":771,"vw":4.75},{"c":4.76,"h":4.76,"l":4.755,"n":15,"o":4.76,"t":"2026-10-15T18:55:00Z","v":741,"vw":4.758333},{"c":4.76,"h":4.775,"l":4.76,"n":28,"o":4.775,"t":"2026-10-15T19:00:00Z","v":1561,"vw":4.766092},{"c":4.74,"h":4.75,"l":4.74,"n":7,"o":4.75,"t":"2026-10-15T19:05:00Z","v":268,"vw":4.745},{"c":4.76,"h":4.77,"l":4.76,"n":19,"o":4.76,"t":"2026-10-15T19:10:00Z","v":1543,"vw":4.764181},{"c":4.77,"h":4.8,"l":4.77,"n":15,"o":4.8,"t":"2026-10-15T19:15:00Z","v":923,"vw":4.792277},{"c":4.8,"h":4.8,"l":4.76,"n":5,"o":4.76,"t":"2026-10-15T19:20:00Z","v":401,"vw":4.78},{"c":4.77,"h":4.77,"l":4.76,"n":9,"o":4.76,"t":"2026-10-15T19:25:00Z","v":587,"vw":4.763367},{"c":4.77,"h":4.77,"l":4.77,"n":12,"o":4.77,"t":"2026-10-15T19:30:00Z","v":694,"vw":4.77},{"c":4.79,"h":4.8,"l":4.78,"n":29,"o":4.78,"t":"2026-10-15T19:35:00Z","v":3901,"vw":4.788551},{"c":4.79,"h":4.79,"l":4.79,"n":13,"o":4.79,"t":"2026-10-15T19:40:00Z","v":573,"vw":4.79},{"c":4.805,"h":4.81,"l":4.78,"n":39,"o":4.79,"t":"2026-10-15T19:45:00Z","v":3684,"vw":4.789152},{"c":4.81,"h":4.82,"l":4.805,"n":43,"o":4.815,"t":"2026-10-15T19:50:00Z","v":1913,"vw":4.81302},{"c":4.8,"h":4.82,"l":4.8,"n":147,"o":4.82,"t":"2026-10-15T19:55:00Z","v":8561,"vw":4.806417},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-15T20:00:00Z","v":14030,"vw":4.82},{"c":4.879,"h":4.88,"l":4.879,"n":10,"o":4.88,"t":"2026-10-15T20:15:00Z","v":1000,"vw":4.8799},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-15T21:20:00Z","v":100,"vw":4.79},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T10:35:00Z","v":147,"vw":4.71},{"c":4.875,"h":4.875,"l":4.875,"n":4,"o":4.875,"t":"2026-10-16T12:35:00Z","v":148,"vw":4.875},{"c":4.65,"h":4.87,"l":4.65,"n":72,"o":4.87,"t":"2026-10-16T13:30:00Z","v":11333,"vw":4.773731},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-10-16T13:35:00Z","v":289,"vw":4.73},{"c":4.8095,"h":4.8095,"l":4.8095,"n":2,"o":4.8095,"t":"2026-10-16T13:40:00Z","v":418,"vw":4.8095},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-10-16T13:45:00Z","v":165,"vw":4.73},{"c":4.68,"h":4.72,"l":4.66,"n":63,"o":4.69,"t":"2026-10-16T13:50:00Z","v":10901,"vw":4.690406},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-16T13:55:00Z","v":220,"vw":4.69},{"c":4.6645,"h":4.695,"l":4.6645,"n":5,"o":4.695,"t":"2026-10-16T14:00:00Z","v":336,"vw":4.675354},{"c":4.705,"h":4.71,"l":4.68,"n":16,"o":4.7047,"t":"2026-10-16T14:05:00Z","v":849,"vw":4.696386},{"c":4.71,"h":4.76,"l":4.7,"n":72,"o":4.7,"t":"2026-10-16T14:10:00Z","v":4455,"vw":4.722973},{"c":4.78,"h":4.79,"l":4.77,"n":19,"o":4.77,"t":"2026-10-16T14:15:00Z","v":2417,"vw":4.782295},{"c":4.77,"h":4.7899,"l":4.77,"n":5,"o":4.77,"t":"2026-10-16T14:20:00Z","v":624,"vw":4.776633},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-16T14:25:00Z","v":152,"vw":4.75},{"c":4.785,"h":4.79,"l":4.765,"n":30,"o":4.765,"t":"2026-10-16T14:35:00Z","v":3436,"vw":4.76851},{"c":4.78,"h":4.78,"l":4.77,"n":28,"o":4.77,"t":"2026-10-16T14:40:00Z","v":2274,"vw":4.77103},{"c":4.79,"h":4.795,"l":4.79,"n":20,"o":4.79,"t":"2026-10-16T14:45:00Z","v":1548,"vw":4.790462},{"c":4.78,"h":4.8,"l":4.78,"n":27,"o":4.79,"t":"2026-10-16T14:50:00Z","v":3337,"vw":4.796552},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-16T14:55:00Z","v":105,"vw":4.76},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-16T15:05:00Z","v":4451,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-16T15:10:00Z","v":320,"vw":4.75},{"c":4.735,"h":4.735,"l":4.735,"n":2,"o":4.735,"t":"2026-10-16T15:15:00Z","v":185,"vw":4.735},{"c":4.74,"h":4.74,"l":4.739,"n":9,"o":4.739,"t":"2026-10-16T15:25:00Z","v":959,"vw":4.739184},{"c":4.76,"h":4.76,"l":4.73,"n":5,"o":4.73,"t":"2026-10-16T15:30:00Z","v":1423,"vw":4.738571},{"c":4.745,"h":4.75,"l":4.745,"n":9,"o":4.75,"t":"2026-10-16T15:40:00Z","v":2414,"vw":4.745455},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-16T15:45:00Z","v":2400,"vw":4.74},{"c":4.7659,"h":4.7659,"l":4.7362,"n":18,"o":4.76,"t":"2026-10-16T15:50:00Z","v":5416,"vw":4.747588},{"c":4.755,"h":4.755,"l":4.755,"n":6,"o":4.755,"t":"2026-10-16T16:00:00Z","v":213,"vw":4.755},{"c":4.7431,"h":4.7431,"l":4.7431,"n":3,"o":4.7431,"t":"2026-10-16T16:05:00Z","v":152,"vw":4.7431},{"c":4.75,"h":4.755,"l":4.75,"n":15,"o":4.755,"t":"2026-10-16T16:15:00Z","v":1434,"vw":4.753261},{"c":4.75,"h":4.75,"l":4.74,"n":11,"o":4.745,"t":"2026-10-16T16:20:00Z","v":2287,"vw":4.745263},{"c":4.75,"h":4.75,"l":4.75,"n":14,"o":4.75,"t":"2026-10-16T16:25:00Z","v":546,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T16:30:00Z","v":3500,"vw":4.74},{"c":4.7327,"h":4.7647,"l":4.7327,"n":3,"o":4.7647,"t":"2026-10-16T16:35:00Z","v":1101,"vw":4.735609},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-10-16T16:40:00Z","v":200,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":16,"o":4.75,"t":"2026-10-16T16:45:00Z","v":3358,"vw":4.75},{"c":4.7664,"h":4.82,"l":4.74,"n":72,"o":4.74,"t":"2026-10-16T16:50:00Z","v":7622,"vw":4.79048},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-16T17:00:00Z","v":242,"vw":4.76},{"c":4.765,"h":4.765,"l":4.765,"n":1,"o":4.765,"t":"2026-10-16T17:15:00Z","v":1000,"vw":4.765},{"c":4.78,"h":4.795,"l":4.7791,"n":30,"o":4.7798,"t":"2026-10-16T17:20:00Z","v":3633,"vw":4.780669},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-10-16T17:30:00Z","v":393,"vw":4.785},{"c":4.79,"h":4.79,"l":4.78,"n":13,"o":4.78,"t":"2026-10-16T17:40:00Z","v":637,"vw":4.7875},{"c":4.77,"h":4.79,"l":4.77,"n":11,"o":4.79,"t":"2026-10-16T17:50:00Z","v":732,"vw":4.781667},{"c":4.789,"h":4.789,"l":4.789,"n":1,"o":4.789,"t":"2026-10-16T17:55:00Z","v":500,"vw":4.789},{"c":4.76,"h":4.77,"l":4.76,"n":12,"o":4.77,"t":"2026-10-16T18:00:00Z","v":717,"vw":4.763333},{"c":4.7602,"h":4.7602,"l":4.7596,"n":3,"o":4.7596,"t":"2026-10-16T18:05:00Z","v":1250,"vw":4.759704},{"c":4.76,"h":4.77,"l":4.75,"n":14,"o":4.77,"t":"2026-10-16T18:10:00Z","v":2053,"vw":4.76477},{"c":4.778,"h":4.778,"l":4.778,"n":2,"o":4.778,"t":"2026-10-16T18:15:00Z","v":150,"vw":4.778},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-16T18:20:00Z","v":108,"vw":4.76},{"c":4.755,"h":4.76,"l":4.7301,"n":14,"o":4.76,"t":"2026-10-16T18:30:00Z","v":840,"vw":4.74604},{"c":4.76,"h":4.76,"l":4.75,"n":3,"o":4.75,"t":"2026-10-16T18:35:00Z","v":204,"vw":4.755},{"c":4.745,"h":4.745,"l":4.745,"n":18,"o":4.745,"t":"2026-10-16T18:45:00Z","v":881,"vw":4.745},{"c":4.76,"h":4.76,"l":4.75,"n":12,"o":4.75,"t":"2026-10-16T18:50:00Z","v":1074,"vw":4.756798},{"c":4.76,"h":4.77,"l":4.75,"n":33,"o":4.765,"t":"2026-10-16T18:55:00Z","v":2519,"vw":4.760598},{"c":4.735,"h":4.77,"l":4.73,"n":55,"o":4.765,"t":"2026-10-16T19:00:00Z","v":3390,"vw":4.743972},{"c":4.735,"h":4.74,"l":4.73,"n":19,"o":4.74,"t":"2026-10-16T19:05:00Z","v":1539,"vw":4.735357},{"c":4.745,"h":4.745,"l":4.745,"n":2,"o":4.745,"t":"2026-10-16T19:10:00Z","v":135,"vw":4.745},{"c":4.78,"h":4.78,"l":4.77,"n":11,"o":4.77,"t":"2026-10-16T19:15:00Z","v":618,"vw":4.775},{"c":4.77,"h":4.7816,"l":4.77,"n":12,"o":4.7816,"t":"2026-10-16T19:20:00Z","v":463,"vw":4.774971},{"c":4.7601,"h":4.7601,"l":4.7601,"n":4,"o":4.7601,"t":"2026-10-16T19:25:00Z","v":185,"vw":4.7601},{"c":4.76,"h":4.76,"l":4.74,"n":17,"o":4.74,"t":"2026-10-16T19:30:00Z","v":1863,"vw":4.741214},{"c":4.78,"h":4.78,"l":4.76,"n":11,"o":4.77,"t":"2026-10-16T19:35:00Z","v":3889,"vw":4.762162},{"c":4.74,"h":4.75,"l":4.74,"n":13,"o":4.75,"t":"2026-10-16T19:40:00Z","v":536,"vw":4.744739},{"c":4.73,"h":4.74,"l":4.73,"n":5,"o":4.74,"t":"2026-10-16T19:45:00Z","v":401,"vw":4.73725},{"c":4.74,"h":4.76,"l":4.74,"n":29,"o":4.75,"t":"2026-10-16T19:50:00Z","v":1708,"vw":4.748732},{"c":4.77,"h":4.78,"l":4.75,"n":184,"o":4.75,"t":"2026-10-16T19:55:00Z","v":10335,"vw":4.759757},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-16T20:00:00Z","v":4057,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-16T20:20:00Z","v":150,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-16T20:50:00Z","v":340,"vw":4.76},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-19T12:35:00Z","v":150,"vw":4.89},{"c":4.9178,"h":4.9178,"l":4.9178,"n":1,"o":4.9178,"t":"2026-10-19T12:40:00Z","v":685,"vw":4.9178},{"c":4.92,"h":4.92,"l":4.865,"n":4,"o":4.865,"t":"2026-10-19T13:00:00Z","v":1050,"vw":4.912271},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T13:20:00Z","v":300,"vw":4.93},{"c":4.9,"h":4.93,"l":4.87,"n":43,"o":4.87,"t":"2026-10-19T13:30:00Z","v":4887,"vw":4.901564},{"c":4.8347,"h":4.93,"l":4.8347,"n":36,"o":4.9,"t":"2026-10-19T13:40:00Z","v":1778,"vw":4.882623},{"c":4.87,"h":4.87,"l":4.82,"n":56,"o":4.845,"t":"2026-10-19T13:45:00Z","v":4074,"vw":4.83737},{"c":4.84,"h":4.855,"l":4.84,"n":9,"o":4.85,"t":"2026-10-19T13:50:00Z","v":1375,"vw":4.843946},{"c":4.835,"h":4.85,"l":4.8,"n":11,"o":4.85,"t":"2026-10-19T13:55:00Z","v":2249,"vw":4.805107},{"c":4.79,"h":4.8605,"l":4.79,"n":7,"o":4.8605,"t":"2026-10-19T14:00:00Z","v":272,"vw":4.82525},{"c":4.7686,"h":4.81,"l":4.7686,"n":77,"o":4.78,"t":"2026-10-19T14:05:00Z","v":1630,"vw":4.777776},{"c":4.815,"h":4.84,"l":4.805,"n":23,"o":4.805,"t":"2026-10-19T14:15:00Z","v":1635,"vw":4.814349},{"c":4.84,"h":4.84,"l":4.84,"n":15,"o":4.84,"t":"2026-10-19T14:20:00Z","v":875,"vw":4.84},{"c":4.87,"h":4.89,"l":4.87,"n":9,"o":4.89,"t":"2026-10-19T14:25:00Z","v":406,"vw":4.88},{"c":4.8071,"h":4.86,"l":4.8071,"n":9,"o":4.86,"t":"2026-10-19T14:30:00Z","v":1520,"vw":4.81101},{"c":4.83,"h":4.8719,"l":4.8268,"n":37,"o":4.87,"t":"2026-10-19T14:35:00Z","v":3089,"vw":4.862328},{"c":4.86,"h":4.86,"l":4.84,"n":8,"o":4.84,"t":"2026-10-19T14:40:00Z","v":440,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":29,"o":4.85,"t":"2026-10-19T14:45:00Z","v":1808,"vw":4.856},{"c":4.8582,"h":4.8582,"l":4.8582,"n":6,"o":4.8582,"t":"2026-10-19T14:50:00Z","v":279,"vw":4.8582},{"c":4.84,"h":4.85,"l":4.84,"n":35,"o":4.85,"t":"2026-10-19T14:55:00Z","v":2515,"vw":4.848489},{"c":4.85,"h":4.86,"l":4.842,"n":20,"o":4.86,"t":"2026-10-19T15:00:00Z","v":1075,"vw":4.847529},{"c":4.855,"h":4.855,"l":4.855,"n":7,"o":4.855,"t":"2026-10-19T15:05:00Z","v":229,"vw":4.855},{"c":4.855,"h":4.86,"l":4.84,"n":27,"o":4.84,"t":"2026-10-19T15:10:00Z","v":1132,"vw":4.855586},{"c":4.87,"h":4.87,"l":4.87,"n":8,"o":4.87,"t":"2026-10-19T15:20:00Z","v":1051,"vw":4.87},{"c":4.875,"h":4.885,"l":4.87,"n":21,"o":4.88,"t":"2026-10-19T15:25:00Z","v":1720,"vw":4.875903},{"c":4.8722,"h":4.875,"l":4.8722,"n":16,"o":4.875,"t":"2026-10-19T15:30:00Z","v":959,"vw":4.874247},{"c":4.915,"h":4.915,"l":4.9,"n":21,"o":4.9,"t":"2026-10-19T15:50:00Z","v":2658,"vw":4.9025},{"c":4.92,"h":4.92,"l":4.9105,"n":11,"o":4.9105,"t":"2026-10-19T15:55:00Z","v":253,"vw":4.91525},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-19T16:00:00Z","v":159,"vw":4.91},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-19T16:05:00Z","v":122,"vw":4.91},{"c":4.91,"h":4.9199,"l":4.91,"n":40,"o":4.91,"t":"2026-10-19T16:10:00Z","v":1609,"vw":4.910853},{"c":4.94,"h":4.96,"l":4.93,"n":61,"o":4.93,"t":"2026-10-19T16:25:00Z","v":5183,"vw":4.940227},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T16:30:00Z","v":100,"vw":4.93},{"c":4.915,"h":4.915,"l":4.915,"n":7,"o":4.915,"t":"2026-10-19T16:50:00Z","v":207,"vw":4.915},{"c":4.92,"h":4.945,"l":4.915,"n":43,"o":4.9264,"t":"2026-10-19T16:55:00Z","v":2281,"vw":4.926267},{"c":4.93,"h":4.93,"l":4.91,"n":7,"o":4.91,"t":"2026-10-19T17:00:00Z","v":760,"vw":4.915714},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-19T17:05:00Z","v":110,"vw":4.92},{"c":4.92,"h":4.92,"l":4.9,"n":7,"o":4.9,"t":"2026-10-19T17:10:00Z","v":749,"vw":4.902821},{"c":4.925,"h":4.925,"l":4.925,"n":17,"o":4.925,"t":"2026-10-19T17:15:00Z","v":813,"vw":4.925},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-10-19T17:20:00Z","v":119,"vw":4.93},{"c":4.9066,"h":4.95,"l":4.89,"n":51,"o":4.93,"t":"2026-10-19T17:25:00Z","v":4723,"vw":4.90615},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-19T17:30:00Z","v":1931,"vw":4.91},{"c":4.9083,"h":4.91,"l":4.895,"n":17,"o":4.9,"t":"2026-10-19T17:35:00Z","v":2344,"vw":4.905326},{"c":4.9,"h":4.9,"l":4.895,"n":12,"o":4.895,"t":"2026-10-19T17:40:00Z","v":383,"vw":4.8975},{"c":4.86,"h":4.8999,"l":4.86,"n":33,"o":4.8999,"t":"2026-10-19T17:45:00Z","v":2922,"vw":4.878189},{"c":4.85,"h":4.86,"l":4.85,"n":28,"o":4.85,"t":"2026-10-19T17:50:00Z","v":3549,"vw":4.850317},{"c":4.8576,"h":4.86,"l":4.85,"n":28,"o":4.85,"t":"2026-10-19T17:55:00Z","v":2225,"vw":4.859094},{"c":4.835,"h":4.86,"l":4.835,"n":12,"o":4.86,"t":"2026-10-19T18:00:00Z","v":1533,"vw":4.840882},{"c":4.845,"h":4.85,"l":4.845,"n":8,"o":4.85,"t":"2026-10-19T18:05:00Z","v":354,"vw":4.8475},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-19T18:10:00Z","v":220,"vw":4.84},{"c":4.835,"h":4.84,"l":4.835,"n":10,"o":4.84,"t":"2026-10-19T18:15:00Z","v":590,"vw":4.83823},{"c":4.85,"h":4.85,"l":4.8399,"n":24,"o":4.84,"t":"2026-10-19T18:20:00Z","v":6901,"vw":4.841611},{"c":4.83,"h":4.85,"l":4.83,"n":33,"o":4.84,"t":"2026-10-19T18:25:00Z","v":1892,"vw":4.838106},{"c":4.8351,"h":4.8351,"l":4.8351,"n":2,"o":4.8351,"t":"2026-10-19T18:30:00Z","v":565,"vw":4.8351},{"c":4.82,"h":4.86,"l":4.815,"n":61,"o":4.85,"t":"2026-10-19T18:35:00Z","v":6235,"vw":4.835088},{"c":4.8418,"h":4.8418,"l":4.815,"n":17,"o":4.82,"t":"2026-10-19T18:40:00Z","v":1283,"vw":4.832976},{"c":4.84,"h":4.85,"l":4.83,"n":61,"o":4.83,"t":"2026-10-19T18:45:00Z","v":9776,"vw":4.848706},{"c":4.805,"h":4.83,"l":4.805,"n":54,"o":4.83,"t":"2026-10-19T18:50:00Z","v":3252,"vw":4.813039},{"c":4.79,"h":4.83,"l":4.79,"n":87,"o":4.82,"t":"2026-10-19T18:55:00Z","v":4800,"vw":4.814453},{"c":4.79,"h":4.8,"l":4.79,"n":4,"o":4.8,"t":"2026-10-19T19:00:00Z","v":295,"vw":4.794545},{"c":4.795,"h":4.795,"l":4.795,"n":5,"o":4.795,"t":"2026-10-19T19:05:00Z","v":130,"vw":4.795},{"c":4.785,"h":4.79,"l":4.785,"n":27,"o":4.785,"t":"2026-10-19T19:10:00Z","v":837,"vw":4.785984},{"c":4.8,"h":4.81,"l":4.79,"n":28,"o":4.8,"t":"2026-10-19T19:15:00Z","v":1158,"vw":4.798545},{"c":4.81,"h":4.82,"l":4.805,"n":11,"o":4.805,"t":"2026-10-19T19:20:00Z","v":395,"vw":4.810714},{"c":4.8116,"h":4.82,"l":4.81,"n":66,"o":4.81,"t":"2026-10-19T19:25:00Z","v":9819,"vw":4.819236},{"c":4.815,"h":4.82,"l":4.815,"n":20,"o":4.82,"t":"2026-10-19T19:30:00Z","v":693,"vw":4.816359},{"c":4.84,"h":4.84,"l":4.82,"n":68,"o":4.82,"t":"2026-10-19T19:35:00Z","v":12121,"vw":4.824682},{"c":4.855,"h":4.855,"l":4.84,"n":64,"o":4.84,"t":"2026-10-19T19:40:00Z","v":5003,"vw":4.849136},{"c":4.85,"h":4.86,"l":4.84,"n":81,"o":4.85,"t":"2026-10-19T19:45:00Z","v":8576,"vw":4.8469},{"c":4.85,"h":4.85,"l":4.84,"n":76,"o":4.845,"t":"2026-10-19T19:50:00Z","v":3548,"vw":4.845615},{"c":4.85,"h":4.85,"l":4.815,"n":265,"o":4.845,"t":"2026-10-19T19:55:00Z","v":24412,"vw":4.836727},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-10-19T20:00:00Z","v":8378,"vw":4.83},{"c":4.7808,"h":4.7808,"l":4.7808,"n":1,"o":4.7808,"t":"2026-10-19T20:05:00Z","v":483,"vw":4.7808},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-20T11:00:00Z","v":260,"vw":4.81},{"c":4.7,"h":4.92,"l":4.7,"n":53,"o":4.92,"t":"2026-10-20T13:30:00Z","v":6787,"vw":4.863018},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-10-20T13:35:00Z","v":411,"vw":4.67},{"c":4.6849,"h":4.71,"l":4.67,"n":138,"o":4.67,"t":"2026-10-20T13:40:00Z","v":10234,"vw":4.691002},{"c":4.69,"h":4.7284,"l":4.69,"n":23,"o":4.7,"t":"2026-10-20T13:45:00Z","v":2186,"vw":4.704556},{"c":4.74,"h":4.78,"l":4.685,"n":25,"o":4.7,"t":"2026-10-20T13:50:00Z","v":13363,"vw":4.770022},{"c":4.765,"h":4.8,"l":4.7201,"n":8,"o":4.76,"t":"2026-10-20T13:55:00Z","v":5642,"vw":4.73139},{"c":4.8,"h":4.8,"l":4.74,"n":10,"o":4.74,"t":"2026-10-20T14:00:00Z","v":3492,"vw":4.777888},{"c":4.8,"h":4.8,"l":4.78,"n":20,"o":4.8,"t":"2026-10-20T14:05:00Z","v":1900,"vw":4.797593},{"c":4.82,"h":4.82,"l":4.785,"n":29,"o":4.785,"t":"2026-10-20T14:10:00Z","v":787,"vw":4.80125},{"c":4.835,"h":4.835,"l":4.835,"n":2,"o":4.835,"t":"2026-10-20T14:15:00Z","v":101,"vw":4.835},{"c":4.81,"h":4.85,"l":4.81,"n":36,"o":4.85,"t":"2026-10-20T14:20:00Z","v":2078,"vw":4.821433},{"c":4.8,"h":4.84,"l":4.8,"n":55,"o":4.8,"t":"2026-10-20T14:25:00Z","v":2050,"vw":4.811447},{"c":4.78,"h":4.81,"l":4.78,"n":43,"o":4.8,"t":"2026-10-20T14:30:00Z","v":2476,"vw":4.80209},{"c":4.79,"h":4.79,"l":4.78,"n":9,"o":4.78,"t":"2026-10-20T14:35:00Z","v":592,"vw":4.786226},{"c":4.8,"h":4.8,"l":4.79,"n":39,"o":4.8,"t":"2026-10-20T14:40:00Z","v":2984,"vw":4.7952},{"c":4.78,"h":4.8,"l":4.78,"n":34,"o":4.8,"t":"2026-10-20T14:45:00Z","v":1874,"vw":4.78588},{"c":4.77,"h":4.77,"l":4.76,"n":11,"o":4.76,"t":"2026-10-20T14:50:00Z","v":361,"vw":4.765},{"c":4.74,"h":4.78,"l":4.74,"n":22,"o":4.78,"t":"2026-10-20T15:00:00Z","v":534,"vw":4.76},{"c":4.755,"h":4.76,"l":4.755,"n":17,"o":4.76,"t":"2026-10-20T15:05:00Z","v":1880,"vw":4.758929},{"c":4.69,"h":4.7558,"l":4.69,"n":70,"o":4.7558,"t":"2026-10-20T15:10:00Z","v":2063,"vw":4.733076},{"c":4.74,"h":4.74,"l":4.705,"n":22,"o":4.705,"t":"2026-10-20T15:20:00Z","v":1642,"vw":4.720686},{"c":4.7399,"h":4.74,"l":4.7301,"n":33,"o":4.74,"t":"2026-10-20T15:25:00Z","v":5044,"vw":4.738567},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-20T15:30:00Z","v":217,"vw":4.74},{"c":4.74,"h":4.75,"l":4.73,"n":46,"o":4.75,"t":"2026-10-20T15:35:00Z","v":1288,"vw":4.74375},{"c":4.755,"h":4.76,"l":4.745,"n":19,"o":4.745,"t":"2026-10-20T15:40:00Z","v":5457,"vw":4.754907},{"c":4.735,"h":4.75,"l":4.73,"n":50,"o":4.745,"t":"2026-10-20T15:45:00Z","v":6146,"vw":4.738703},{"c":4.76,"h":4.76,"l":4.7499,"n":32,"o":4.7499,"t":"2026-10-20T15:50:00Z","v":5285,"vw":4.753606},{"c":4.77,"h":4.77,"l":4.76,"n":37,"o":4.76,"t":"2026-10-20T15:55:00Z","v":4601,"vw":4.762204},{"c":4.765,"h":4.765,"l":4.765,"n":3,"o":4.765,"t":"2026-10-20T16:00:00Z","v":106,"vw":4.765},{"c":4.77,"h":4.77,"l":4.7656,"n":4,"o":4.7656,"t":"2026-10-20T16:05:00Z","v":312,"vw":4.767067},{"c":4.745,"h":4.77,"l":4.745,"n":44,"o":4.76,"t":"2026-10-20T16:10:00Z","v":1862,"vw":4.756075},{"c":4.74,"h":4.76,"l":4.74,"n":26,"o":4.76,"t":"2026-10-20T16:15:00Z","v":2559,"vw":4.749434},{"c":4.725,"h":4.75,"l":4.72,"n":70,"o":4.72,"t":"2026-10-20T16:20:00Z","v":3959,"vw":4.734949},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-10-20T16:30:00Z","v":150,"vw":4.74},{"c":4.73,"h":4.745,"l":4.725,"n":43,"o":4.745,"t":"2026-10-20T16:35:00Z","v":3000,"vw":4.731297},{"c":4.735,"h":4.74,"l":4.73,"n":39,"o":4.74,"t":"2026-10-20T16:40:00Z","v":1426,"vw":4.732143},{"c":4.72,"h":4.73,"l":4.72,"n":23,"o":4.725,"t":"2026-10-20T16:50:00Z","v":1099,"vw":4.724003},{"c":4.7223,"h":4.725,"l":4.72,"n":8,"o":4.72,"t":"2026-10-20T16:55:00Z","v":706,"vw":4.7239},{"c":4.725,"h":4.725,"l":4.725,"n":9,"o":4.725,"t":"2026-10-20T17:00:00Z","v":580,"vw":4.725},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-10-20T17:05:00Z","v":300,"vw":4.73},{"c":4.725,"h":4.74,"l":4.725,"n":21,"o":4.74,"t":"2026-10-20T17:20:00Z","v":1190,"vw":4.729505},{"c":4.725,"h":4.735,"l":4.725,"n":8,"o":4.735,"t":"2026-10-20T17:25:00Z","v":555,"vw":4.73013},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T17:30:00Z","v":112,"vw":4.73},{"c":4.74,"h":4.74,"l":4.73,"n":20,"o":4.73,"t":"2026-10-20T17:35:00Z","v":3795,"vw":4.730587},{"c":4.75,"h":4.75,"l":4.745,"n":19,"o":4.745,"t":"2026-10-20T17:40:00Z","v":664,"vw":4.7475},{"c":4.73,"h":4.76,"l":4.72,"n":22,"o":4.76,"t":"2026-10-20T17:45:00Z","v":1120,"vw":4.733066},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-20T17:50:00Z","v":100,"vw":4.72},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-20T17:55:00Z","v":125,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T18:00:00Z","v":100,"vw":4.73},{"c":4.7399,"h":4.7399,"l":4.73,"n":14,"o":4.73,"t":"2026-10-20T18:10:00Z","v":689,"vw":4.734189},{"c":4.72,"h":4.72,"l":4.71,"n":29,"o":4.72,"t":"2026-10-20T18:15:00Z","v":1825,"vw":4.715},{"c":4.72,"h":4.725,"l":4.72,"n":9,"o":4.72,"t":"2026-10-20T18:20:00Z","v":648,"vw":4.720833},{"c":4.72,"h":4.72,"l":4.72,"n":22,"o":4.72,"t":"2026-10-20T18:25:00Z","v":1102,"vw":4.72},{"c":4.7196,"h":4.7196,"l":4.71,"n":12,"o":4.71,"t":"2026-10-20T18:30:00Z","v":816,"vw":4.711471},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-20T18:35:00Z","v":107,"vw":4.7},{"c":4.68,"h":4.7,"l":4.68,"n":40,"o":4.7,"t":"2026-10-20T18:40:00Z","v":3234,"vw":4.696259},{"c":4.69,"h":4.692,"l":4.69,"n":45,"o":4.69,"t":"2026-10-20T18:45:00Z","v":2346,"vw":4.690172},{"c":4.685,"h":4.69,"l":4.685,"n":22,"o":4.685,"t":"2026-10-20T18:50:00Z","v":670,"vw":4.687787},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-10-20T18:55:00Z","v":339,"vw":4.69},{"c":4.6899,"h":4.69,"l":4.685,"n":9,"o":4.69,"t":"2026-10-20T19:00:00Z","v":1099,"vw":4.688123},{"c":4.69,"h":4.69,"l":4.685,"n":25,"o":4.685,"t":"2026-10-20T19:05:00Z","v":3009,"vw":4.689596},{"c":4.7,"h":4.71,"l":4.69,"n":23,"o":4.69,"t":"2026-10-20T19:10:00Z","v":1944,"vw":4.701194},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-20T19:15:00Z","v":501,"vw":4.69},{"c":4.71,"h":4.71,"l":4.695,"n":39,"o":4.695,"t":"2026-10-20T19:20:00Z","v":5782,"vw":4.700083},{"c":4.7196,"h":4.7196,"l":4.705,"n":18,"o":4.71,"t":"2026-10-20T19:25:00Z","v":5578,"vw":4.710961},{"c":4.745,"h":4.745,"l":4.72,"n":26,"o":4.72,"t":"2026-10-20T19:30:00Z","v":788,"vw":4.731},{"c":4.745,"h":4.78,"l":4.72,"n":67,"o":4.73,"t":"2026-10-20T19:35:00Z","v":5792,"vw":4.748532},{"c":4.775,"h":4.8,"l":4.735,"n":180,"o":4.735,"t":"2026-10-20T19:40:00Z","v":18416,"vw":4.779257},{"c":4.75,"h":4.77,"l":4.735,"n":118,"o":4.77,"t":"2026-10-20T19:45:00Z","v":8200,"vw":4.752128},{"c":4.77,"h":4.77,"l":4.76,"n":47,"o":4.76,"t":"2026-10-20T19:50:00Z","v":4497,"vw":4.765232},{"c":4.75,"h":4.78,"l":4.735,"n":270,"o":4.76,"t":"2026-10-20T19:55:00Z","v":27329,"vw":4.760077},{"c":4.7304,"h":4.745,"l":4.7304,"n":5,"o":4.745,"t":"2026-10-20T20:00:00Z","v":7772,"vw":4.744473},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T20:10:00Z","v":500,"vw":4.73},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T21:50:00Z","v":326,"vw":4.82},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T22:15:00Z","v":150,"vw":4.7},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-21T08:35:00Z","v":106,"vw":4.74},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-21T08:40:00Z","v":178,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.75},{"c":4.79,"h":4.7903,"l":4.79,"n":2,"o":4.7903,"t":"2026-10-21T11:55:00Z","v":200,"vw":4.79015},{"c":4.7997,"h":4.7997,"l":4.7997,"n":1,"o":4.7997,"t":"2026-10-21T13:15:00Z","v":120,"vw":4.7997},{"c":4.73,"h":4.79,"l":4.7,"n":72,"o":4.78,"t":"2026-10-21T13:30:00Z","v":14676,"vw":4.768112},{"c":4.735,"h":4.735,"l":4.7,"n":21,"o":4.7,"t":"2026-10-21T13:35:00Z","v":13951,"vw":4.705476},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-21T13:40:00Z","v":2117,"vw":4.7},{"c":4.68,"h":4.7,"l":4.68,"n":12,"o":4.7,"t":"2026-10-21T13:45:00Z","v":933,"vw":4.69233},{"c":4.63,"h":4.68,"l":4.62,"n":55,"o":4.68,"t":"2026-10-21T13:50:00Z","v":13561,"vw":4.659047},{"c":4.65,"h":4.665,"l":4.61,"n":54,"o":4.61,"t":"2026-10-21T13:55:00Z","v":8300,"vw":4.631016},{"c":4.66,"h":4.67,"l":4.65,"n":29,"o":4.655,"t":"2026-10-21T14:00:00Z","v":3908,"vw":4.659848},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-10-21T14:05:00Z","v":1210,"vw":4.69},{"c":4.74,"h":4.74,"l":4.68,"n":123,"o":4.68,"t":"2026-10-21T14:10:00Z","v":6800,"vw":4.733476},{"c":4.75,"h":4.75,"l":4.74,"n":7,"o":4.75,"t":"2026-10-21T14:15:00Z","v":1865,"vw":4.741892},{"c":4.715,"h":4.74,"l":4.7,"n":15,"o":4.74,"t":"2026-10-21T14:20:00Z","v":1779,"vw":4.712709},{"c":4.74,"h":4.74,"l":4.69,"n":39,"o":4.71,"t":"2026-10-21T14:25:00Z","v":2760,"vw":4.718071},{"c":4.73,"h":4.73,"l":4.72,"n":59,"o":4.725,"t":"2026-10-21T14:30:00Z","v":4443,"vw":4.7281},{"c":4.695,"h":4.73,"l":4.695,"n":69,"o":4.73,"t":"2026-10-21T14:35:00Z","v":2557,"vw":4.712056},{"c":4.76,"h":4.76,"l":4.69,"n":131,"o":4.69,"t":"2026-10-21T14:40:00Z","v":6662,"vw":4.73413},{"c":4.74,"h":4.7481,"l":4.74,"n":27,"o":4.7481,"t":"2026-10-21T14:45:00Z","v":1411,"vw":4.741405},{"c":4.7,"h":4.73,"l":4.7,"n":49,"o":4.73,"t":"2026-10-21T14:50:00Z","v":1926,"vw":4.716069},{"c":4.65,"h":4.69,"l":4.645,"n":76,"o":4.69,"t":"2026-10-21T14:55:00Z","v":13893,"vw":4.663288},{"c":4.655,"h":4.695,"l":4.64,"n":56,"o":4.68,"t":"2026-10-21T15:00:00Z","v":5284,"vw":4.671787},{"c":4.65,"h":4.655,"l":4.64,"n":24,"o":4.655,"t":"2026-10-21T15:05:00Z","v":2237,"vw":4.651523},{"c":4.64,"h":4.6596,"l":4.63,"n":69,"o":4.6596,"t":"2026-10-21T15:10:00Z","v":2977,"vw":4.636308},{"c":4.64,"h":4.66,"l":4.64,"n":48,"o":4.64,"t":"2026-10-21T15:15:00Z","v":6407,"vw":4.648908},{"c":4.65,"h":4.66,"l":4.65,"n":32,"o":4.65,"t":"2026-10-21T15:20:00Z","v":1670,"vw":4.651111},{"c":4.675,"h":4.68,"l":4.66,"n":71,"o":4.66,"t":"2026-10-21T15:25:00Z","v":8933,"vw":4.672075},{"c":4.6999,"h":4.6999,"l":4.6999,"n":8,"o":4.6999,"t":"2026-10-21T15:30:00Z","v":233,"vw":4.6999},{"c":4.66,"h":4.68,"l":4.65,"n":29,"o":4.66,"t":"2026-10-21T15:35:00Z","v":3195,"vw":4.6645},{"c":4.675,"h":4.68,"l":4.67,"n":34,"o":4.68,"t":"2026-10-21T15:40:00Z","v":2323,"vw":4.677651},{"c":4.665,"h":4.7,"l":4.665,"n":65,"o":4.67,"t":"2026-10-21T15:45:00Z","v":7067,"vw":4.675038},{"c":4.665,"h":4.665,"l":4.66,"n":20,"o":4.665,"t":"2026-10-21T15:50:00Z","v":1923,"vw":4.66301},{"c":4.655,"h":4.67,"l":4.655,"n":37,"o":4.67,"t":"2026-10-21T15:55:00Z","v":2402,"vw":4.66109},{"c":4.63,"h":4.6499,"l":4.63,"n":44,"o":4.645,"t":"2026-10-21T16:00:00Z","v":2730,"vw":4.643416},{"c":4.63,"h":4.64,"l":4.63,"n":29,"o":4.64,"t":"2026-10-21T16:05:00Z","v":1596,"vw":4.634978},{"c":4.63,"h":4.6399,"l":4.63,"n":66,"o":4.63,"t":"2026-10-21T16:10:00Z","v":3997,"vw":4.630952},{"c":4.6,"h":4.635,"l":4.6,"n":97,"o":4.635,"t":"2026-10-21T16:15:00Z","v":17260,"vw":4.623326},{"c":4.615,"h":4.615,"l":4.605,"n":30,"o":4.605,"t":"2026-10-21T16:20:00Z","v":3229,"vw":4.610365},{"c":4.635,"h":4.635,"l":4.615,"n":43,"o":4.615,"t":"2026-10-21T16:25:00Z","v":4837,"vw":4.628151},{"c":4.625,"h":4.625,"l":4.625,"n":4,"o":4.625,"t":"2026-10-21T16:30:00Z","v":310,"vw":4.625},{"c":4.665,"h":4.665,"l":4.625,"n":35,"o":4.625,"t":"2026-10-21T16:35:00Z","v":2797,"vw":4.636397},{"c":4.66,"h":4.675,"l":4.66,"n":24,"o":4.66,"t":"2026-10-21T16:40:00Z","v":2226,"vw":4.661852},{"c":4.635,"h":4.67,"l":4.635,"n":34,"o":4.66,"t":"2026-10-21T16:45:00Z","v":2262,"vw":4.654722},{"c":4.635,"h":4.635,"l":4.635,"n":12,"o":4.635,"t":"2026-10-21T16:50:00Z","v":680,"vw":4.635},{"c":4.61,"h":4.635,"l":4.61,"n":45,"o":4.635,"t":"2026-10-21T16:55:00Z","v":2245,"vw":4.624728},{"c":4.61,"h":4.61,"l":4.6,"n":37,"o":4.6,"t":"2026-10-21T17:00:00Z","v":3237,"vw":4.609425},{"c":4.605,"h":4.61,"l":4.605,"n":27,"o":4.61,"t":"2026-10-21T17:05:00Z","v":4331,"vw":4.60964},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-10-21T17:10:00Z","v":294,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-21T17:15:00Z","v":365,"vw":4.62},{"c":4.585,"h":4.6,"l":4.585,"n":67,"o":4.6,"t":"2026-10-21T17:20:00Z","v":6509,"vw":4.596483},{"c":4.6,"h":4.6,"l":4.575,"n":100,"o":4.585,"t":"2026-10-21T17:25:00Z","v":10389,"vw":4.587826},{"c":4.59,"h":4.6172,"l":4.59,"n":30,"o":4.6,"t":"2026-10-21T17:30:00Z","v":2994,"vw":4.602742},{"c":4.62,"h":4.62,"l":4.59,"n":38,"o":4.59,"t":"2026-10-21T17:35:00Z","v":5570,"vw":4.602529},{"c":4.61,"h":4.61,"l":4.6,"n":15,"o":4.6,"t":"2026-10-21T17:40:00Z","v":1542,"vw":4.605543},{"c":4.63,"h":4.63,"l":4.62,"n":30,"o":4.62,"t":"2026-10-21T17:45:00Z","v":1856,"vw":4.628571},{"c":4.63,"h":4.65,"l":4.63,"n":27,"o":4.635,"t":"2026-10-21T17:50:00Z","v":4049,"vw":4.641508},{"c":4.635,"h":4.64,"l":4.635,"n":15,"o":4.64,"t":"2026-10-21T17:55:00Z","v":896,"vw":4.638206},{"c":4.63,"h":4.65,"l":4.63,"n":45,"o":4.635,"t":"2026-10-21T18:00:00Z","v":3272,"vw":4.641794},{"c":4.63,"h":4.63,"l":4.62,"n":17,"o":4.62,"t":"2026-10-21T18:05:00Z","v":757,"vw":4.628322},{"c":4.62,"h":4.62,"l":4.62,"n":21,"o":4.62,"t":"2026-10-21T18:10:00Z","v":1555,"vw":4.62},{"c":4.61,"h":4.63,"l":4.61,"n":57,"o":4.62,"t":"2026-10-21T18:15:00Z","v":5927,"vw":4.620325},{"c":4.585,"h":4.595,"l":4.585,"n":21,"o":4.595,"t":"2026-10-21T18:20:00Z","v":6387,"vw":4.589115},{"c":4.58,"h":4.59,"l":4.57,"n":44,"o":4.59,"t":"2026-10-21T18:25:00Z","v":6172,"vw":4.579623},{"c":4.57,"h":4.5799,"l":4.57,"n":31,"o":4.57,"t":"2026-10-21T18:30:00Z","v":1661,"vw":4.572087},{"c":4.57,"h":4.58,"l":4.57,"n":35,"o":4.575,"t":"2026-10-21T18:35:00Z","v":3169,"vw":4.577907},{"c":4.575,"h":4.58,"l":4.57,"n":20,"o":4.575,"t":"2026-10-21T18:40:00Z","v":1127,"vw":4.574229},{"c":4.55,"h":4.57,"l":4.55,"n":40,"o":4.57,"t":"2026-10-21T18:45:00Z","v":7059,"vw":4.568162},{"c":4.55,"h":4.55,"l":4.525,"n":99,"o":4.54,"t":"2026-10-21T18:50:00Z","v":13531,"vw":4.537152},{"c":4.52,"h":4.545,"l":4.52,"n":35,"o":4.5429,"t":"2026-10-21T18:55:00Z","v":4714,"vw":4.538693},{"c":4.55,"h":4.55,"l":4.52,"n":73,"o":4.52,"t":"2026-10-21T19:00:00Z","v":8737,"vw":4.532313},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T19:05:00Z","v":145,"vw":4.55},{"c":4.57,"h":4.57,"l":4.54,"n":56,"o":4.55,"t":"2026-10-21T19:10:00Z","v":8028,"vw":4.557773},{"c":4.56,"h":4.575,"l":4.56,"n":33,"o":4.565,"t":"2026-10-21T19:15:00Z","v":2403,"vw":4.561583},{"c":4.55,"h":4.55,"l":4.54,"n":37,"o":4.54,"t":"2026-10-21T19:20:00Z","v":3248,"vw":4.544226},{"c":4.55,"h":4.56,"l":4.54,"n":43,"o":4.56,"t":"2026-10-21T19:25:00Z","v":3661,"vw":4.54755},{"c":4.63,"h":4.63,"l":4.56,"n":70,"o":4.56,"t":"2026-10-21T19:30:00Z","v":9025,"vw":4.578816},{"c":4.66,"h":4.67,"l":4.63,"n":57,"o":4.645,"t":"2026-10-21T19:35:00Z","v":9236,"vw":4.656276},{"c":4.69,"h":4.69,"l":4.66,"n":64,"o":4.66,"t":"2026-10-21T19:40:00Z","v":4338,"vw":4.670422},{"c":4.68,"h":4.715,"l":4.68,"n":75,"o":4.71,"t":"2026-10-21T19:45:00Z","v":5011,"vw":4.698345},{"c":4.68,"h":4.69,"l":4.64,"n":116,"o":4.65,"t":"2026-10-21T19:50:00Z","v":8670,"vw":4.665067},{"c":4.68,"h":4.68,"l":4.63,"n":257,"o":4.63,"t":"2026-10-21T19:55:00Z","v":18412,"vw":4.653335},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-21T20:00:00Z","v":32768,"vw":4.65},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-22T12:10:00Z","v":179,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T12:25:00Z","v":200,"vw":4.58},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-22T13:20:00Z","v":300,"vw":4.55},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-22T13:25:00Z","v":195,"vw":4.53},{"c":4.53,"h":4.6299,"l":4.4501,"n":99,"o":4.53,"t":"2026-10-22T13:30:00Z","v":24299,"vw":4.521067},{"c":4.39,"h":4.54,"l":4.39,"n":83,"o":4.54,"t":"2026-10-22T13:35:00Z","v":7348,"vw":4.44202},{"c":4.36,"h":4.39,"l":4.35,"n":29,"o":4.35,"t":"2026-10-22T13:40:00Z","v":3206,"vw":4.376552},{"c":4.26,"h":4.3536,"l":4.26,"n":105,"o":4.34,"t":"2026-10-22T13:45:00Z","v":11321,"vw":4.300884},{"c":4.35,"h":4.35,"l":4.22,"n":122,"o":4.28,"t":"2026-10-22T13:50:00Z","v":22489,"vw":4.281028},{"c":4.34,"h":4.35,"l":4.3014,"n":13,"o":4.35,"t":"2026-10-22T13:55:00Z","v":4622,"vw":4.333343},{"c":4.3699,"h":4.3699,"l":4.3,"n":39,"o":4.3,"t":"2026-10-22T14:00:00Z","v":5752,"vw":4.343985},{"c":4.3005,"h":4.34,"l":4.3,"n":35,"o":4.34,"t":"2026-10-22T14:05:00Z","v":2205,"vw":4.313959},{"c":4.32,"h":4.32,"l":4.3,"n":44,"o":4.3,"t":"2026-10-22T14:10:00Z","v":3359,"vw":4.306344},{"c":4.32,"h":4.33,"l":4.3,"n":69,"o":4.31,"t":"2026-10-22T14:15:00Z","v":6385,"vw":4.310707},{"c":4.365,"h":4.37,"l":4.32,"n":57,"o":4.32,"t":"2026-10-22T14:20:00Z","v":5407,"vw":4.34935},{"c":4.35,"h":4.35,"l":4.31,"n":22,"o":4.34,"t":"2026-10-22T14:25:00Z","v":5638,"vw":4.34661},{"c":4.33,"h":4.36,"l":4.32,"n":50,"o":4.36,"t":"2026-10-22T14:30:00Z","v":3553,"vw":4.333979},{"c":4.33,"h":4.35,"l":4.33,"n":19,"o":4.33,"t":"2026-10-22T14:35:00Z","v":1948,"vw":4.339329},{"c":4.38,"h":4.38,"l":4.3496,"n":15,"o":4.35,"t":"2026-10-22T14:40:00Z","v":1246,"vw":4.3599},{"c":4.345,"h":4.36,"l":4.345,"n":27,"o":4.36,"t":"2026-10-22T14:45:00Z","v":2238,"vw":4.354716},{"c":4.34,"h":4.34,"l":4.32,"n":15,"o":4.34,"t":"2026-10-22T14:50:00Z","v":1279,"vw":4.334861},{"c":4.31,"h":4.3265,"l":4.31,"n":40,"o":4.31,"t":"2026-10-22T14:55:00Z","v":3931,"vw":4.319712},{"c":4.31,"h":4.325,"l":4.31,"n":51,"o":4.31,"t":"2026-10-22T15:00:00Z","v":10072,"vw":4.31828},{"c":4.3299,"h":4.34,"l":4.305,"n":75,"o":4.305,"t":"2026-10-22T15:05:00Z","v":11798,"vw":4.322811},{"c":4.32,"h":4.35,"l":4.315,"n":33,"o":4.35,"t":"2026-10-22T15:10:00Z","v":15367,"vw":4.334249},{"c":4.35,"h":4.355,"l":4.32,"n":30,"o":4.32,"t":"2026-10-22T15:15:00Z","v":2808,"vw":4.340741},{"c":4.37,"h":4.37,"l":4.35,"n":16,"o":4.36,"t":"2026-10-22T15:20:00Z","v":2280,"vw":4.35875},{"c":4.35,"h":4.355,"l":4.33,"n":7,"o":4.355,"t":"2026-10-22T15:25:00Z","v":615,"vw":4.347599},{"c":4.32,"h":4.345,"l":4.32,"n":29,"o":4.33,"t":"2026-10-22T15:30:00Z","v":2835,"vw":4.335862},{"c":4.35,"h":4.36,"l":4.32,"n":42,"o":4.32,"t":"2026-10-22T15:35:00Z","v":5846,"vw":4.34362},{"c":4.335,"h":4.335,"l":4.32,"n":21,"o":4.33,"t":"2026-10-22T15:40:00Z","v":1543,"vw":4.330098},{"c":4.3694,"h":4.38,"l":4.32,"n":99,"o":4.32,"t":"2026-10-22T15:45:00Z","v":7976,"vw":4.349401},{"c":4.32,"h":4.36,"l":4.32,"n":26,"o":4.36,"t":"2026-10-22T15:50:00Z","v":2280,"vw":4.347827},{"c":4.34,"h":4.34,"l":4.32,"n":39,"o":4.32,"t":"2026-10-22T15:55:00Z","v":4593,"vw":4.333571},{"c":4.32,"h":4.33,"l":4.32,"n":18,"o":4.33,"t":"2026-10-22T16:00:00Z","v":1446,"vw":4.325861},{"c":4.315,"h":4.325,"l":4.3,"n":30,"o":4.325,"t":"2026-10-22T16:05:00Z","v":2910,"vw":4.311864},{"c":4.32,"h":4.32,"l":4.315,"n":27,"o":4.315,"t":"2026-10-22T16:10:00Z","v":3112,"vw":4.318292},{"c":4.315,"h":4.325,"l":4.3114,"n":19,"o":4.3114,"t":"2026-10-22T16:15:00Z","v":1123,"vw":4.313878},{"c":4.31,"h":4.315,"l":4.3,"n":49,"o":4.315,"t":"2026-10-22T16:20:00Z","v":2393,"vw":4.306813},{"c":4.35,"h":4.36,"l":4.315,"n":32,"o":4.3199,"t":"2026-10-22T16:25:00Z","v":4390,"vw":4.32532},{"c":4.3476,"h":4.3476,"l":4.345,"n":17,"o":4.345,"t":"2026-10-22T16:30:00Z","v":924,"vw":4.345297},{"c":4.35,"h":4.36,"l":4.345,"n":71,"o":4.345,"t":"2026-10-22T16:35:00Z","v":2564,"vw":4.349798},{"c":4.35,"h":4.36,"l":4.35,"n":50,"o":4.35,"t":"2026-10-22T16:40:00Z","v":3325,"vw":4.354998},{"c":4.36,"h":4.37,"l":4.35,"n":76,"o":4.35,"t":"2026-10-22T16:45:00Z","v":8363,"vw":4.356173},{"c":4.36,"h":4.37,"l":4.35,"n":38,"o":4.36,"t":"2026-10-22T16:50:00Z","v":2649,"vw":4.361943},{"c":4.405,"h":4.405,"l":4.36,"n":68,"o":4.36,"t":"2026-10-22T16:55:00Z","v":4209,"vw":4.387397},{"c":4.405,"h":4.415,"l":4.4,"n":245,"o":4.405,"t":"2026-10-22T17:00:00Z","v":18447,"vw":4.4089},{"c":4.375,"h":4.405,"l":4.365,"n":73,"o":4.405,"t":"2026-10-22T17:05:00Z","v":5925,"vw":4.381724},{"c":4.39,"h":4.39,"l":4.37,"n":54,"o":4.375,"t":"2026-10-22T17:10:00Z","v":7670,"vw":4.373461},{"c":4.37,"h":4.39,"l":4.37,"n":28,"o":4.39,"t":"2026-10-22T17:15:00Z","v":1780,"vw":4.378},{"c":4.38,"h":4.38,"l":4.3775,"n":20,"o":4.38,"t":"2026-10-22T17:20:00Z","v":2237,"vw":4.378613},{"c":4.36,"h":4.37,"l":4.36,"n":16,"o":4.37,"t":"2026-10-22T17:25:00Z","v":1546,"vw":4.368592},{"c":4.33,"h":4.36,"l":4.33,"n":72,"o":4.36,"t":"2026-10-22T17:30:00Z","v":3667,"vw":4.3476},{"c":4.32,"h":4.3258,"l":4.32,"n":32,"o":4.325,"t":"2026-10-22T17:35:00Z","v":4797,"vw":4.322722},{"c":4.31,"h":4.315,"l":4.31,"n":20,"o":4.315,"t":"2026-10-22T17:40:00Z","v":860,"vw":4.312925},{"c":4.23,"h":4.31,"l":4.23,"n":118,"o":4.3,"t":"2026-10-22T17:45:00Z","v":13226,"vw":4.273358},{"c":4.23,"h":4.23,"l":4.21,"n":60,"o":4.22,"t":"2026-10-22T17:50:00Z","v":6604,"vw":4.219233},{"c":4.23,"h":4.23,"l":4.18,"n":66,"o":4.21,"t":"2026-10-22T17:55:00Z","v":7828,"vw":4.202528},{"c":4.21,"h":4.22,"l":4.19,"n":68,"o":4.22,"t":"2026-10-22T18:00:00Z","v":8751,"vw":4.207622},{"c":4.25,"h":4.25,"l":4.195,"n":81,"o":4.195,"t":"2026-10-22T18:05:00Z","v":6471,"vw":4.21081},{"c":4.245,"h":4.25,"l":4.23,"n":46,"o":4.23,"t":"2026-10-22T18:10:00Z","v":3576,"vw":4.24088},{"c":4.245,"h":4.26,"l":4.215,"n":93,"o":4.225,"t":"2026-10-22T18:15:00Z","v":7080,"vw":4.233621},{"c":4.255,"h":4.255,"l":4.235,"n":38,"o":4.25,"t":"2026-10-22T18:20:00Z","v":2925,"vw":4.239915},{"c":4.25,"h":4.25,"l":4.24,"n":21,"o":4.25,"t":"2026-10-22T18:25:00Z","v":3381,"vw":4.248327},{"c":4.27,"h":4.28,"l":4.25,"n":60,"o":4.25,"t":"2026-10-22T18:30:00Z","v":5243,"vw":4.264296},{"c":4.27,"h":4.272,"l":4.27,"n":13,"o":4.272,"t":"2026-10-22T18:35:00Z","v":423,"vw":4.270649},{"c":4.27,"h":4.27,"l":4.265,"n":52,"o":4.27,"t":"2026-10-22T18:40:00Z","v":3139,"vw":4.269541},{"c":4.27,"h":4.28,"l":4.27,"n":4,"o":4.28,"t":"2026-10-22T18:45:00Z","v":718,"vw":4.278264},{"c":4.29,"h":4.3,"l":4.28,"n":48,"o":4.29,"t":"2026-10-22T18:50:00Z","v":6594,"vw":4.295445},{"c":4.29,"h":4.29,"l":4.275,"n":62,"o":4.285,"t":"2026-10-22T18:55:00Z","v":5520,"vw":4.282172},{"c":4.2801,"h":4.29,"l":4.2801,"n":6,"o":4.29,"t":"2026-10-22T19:00:00Z","v":1220,"vw":4.281316},{"c":4.285,"h":4.2888,"l":4.2801,"n":25,"o":4.285,"t":"2026-10-22T19:05:00Z","v":2088,"vw":4.284727},{"c":4.285,"h":4.29,"l":4.285,"n":61,"o":4.285,"t":"2026-10-22T19:10:00Z","v":7536,"vw":4.287165},{"c":4.28,"h":4.285,"l":4.28,"n":36,"o":4.285,"t":"2026-10-22T19:15:00Z","v":632,"vw":4.283366},{"c":4.34,"h":4.34,"l":4.285,"n":165,"o":4.285,"t":"2026-10-22T19:20:00Z","v":38645,"vw":4.311837},{"c":4.4,"h":4.4,"l":4.34,"n":41,"o":4.34,"t":"2026-10-22T19:25:00Z","v":13538,"vw":4.360004},{"c":4.38,"h":4.39,"l":4.3701,"n":73,"o":4.39,"t":"2026-10-22T19:30:00Z","v":3666,"vw":4.381017},{"c":4.4,"h":4.41,"l":4.375,"n":57,"o":4.375,"t":"2026-10-22T19:35:00Z","v":3837,"vw":4.392077},{"c":4.385,"h":4.39,"l":4.375,"n":69,"o":4.39,"t":"2026-10-22T19:40:00Z","v":10722,"vw":4.377776},{"c":4.38,"h":4.38,"l":4.38,"n":29,"o":4.38,"t":"2026-10-22T19:45:00Z","v":1375,"vw":4.38},{"c":4.4,"h":4.415,"l":4.4,"n":14,"o":4.41,"t":"2026-10-22T19:50:00Z","v":1718,"vw":4.401778},{"c":4.38,"h":4.41,"l":4.375,"n":136,"o":4.41,"t":"2026-10-22T19:55:00Z","v":8591,"vw":4.389473},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-22T20:00:00Z","v":8006,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-22T20:40:00Z","v":126,"vw":4.33}],"history":[{"c":10.01,"h":10.01,"l":10,"n":349,"o":10,"t":"2025-06-24T04:00:00Z","v":369087,"vw":10.000116},{"c":10.01,"h":10.03,"l":10,"n":94,"o":10.01,"t":"2025-06-25T04:00:00Z","v":297505,"vw":10.004956},{"c":10,"h":10.02,"l":10,"n":159,"o":10.02,"t":"2025-06-26T04:00:00Z","v":192387,"vw":10.018347},{"c":10,"h":10,"l":10,"n":15,"o":10,"t":"2025-06-27T04:00:00Z","v":433,"vw":10},{"c":10.02,"h":10.02,"l":10.02,"n":21,"o":10.02,"t":"2025-06-30T04:00:00Z","v":200,"vw":10.02},{"c":10,"h":10.01,"l":10,"n":157,"o":10.0028,"t":"2025-07-01T04:00:00Z","v":354597,"vw":10.002311},{"c":10,"h":10.0065,"l":10,"n":56,"o":10,"t":"2025-07-02T04:00:00Z","v":104537,"vw":10.000018},{"c":10,"h":10,"l":10,"n":43,"o":10,"t":"2025-07-03T04:00:00Z","v":227722,"vw":10},{"c":10.02,"h":10.02,"l":10.005,"n":114,"o":10.01,"t":"2025-07-07T04:00:00Z","v":828793,"vw":10.009991},{"c":10.015,"h":10.02,"l":10.01,"n":20,"o":10.01,"t":"2025-07-08T04:00:00Z","v":101874,"vw":10.01503},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2025-07-09T04:00:00Z","v":3677,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2025-07-10T04:00:00Z","v":6911,"vw":10.02},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2025-07-11T04:00:00Z","v":587,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2025-07-14T04:00:00Z","v":171,"vw":10.03},{"c":10.02,"h":10.02,"l":10.01,"n":27,"o":10.01,"t":"2025-07-15T04:00:00Z","v":43150,"vw":10.018839},{"c":10.0104,"h":10.011,"l":10.0104,"n":6,"o":10.011,"t":"2025-07-16T04:00:00Z","v":3110,"vw":10.01068},{"c":10.0104,"h":10.0104,"l":10.0104,"n":0,"o":10.0104,"t":"2025-07-17T04:00:00Z","v":0,"vw":0},{"c":10.0104,"h":10.0104,"l":10.0104,"n":0,"o":10.0104,"t":"2025-07-18T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.02,"l":10.02,"n":29,"o":10.02,"t":"2025-07-21T04:00:00Z","v":9229,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":0,"o":10.02,"t":"2025-07-22T04:00:00Z","v":0,"vw":0},{"c":10.045,"h":10.06,"l":10.03,"n":60,"o":10.03,"t":"2025-07-23T04:00:00Z","v":29135,"vw":10.046552},{"c":10.045,"h":10.05,"l":10.045,"n":23,"o":10.0498,"t":"2025-07-24T04:00:00Z","v":3136,"vw":10.049344},{"c":10.045,"h":10.045,"l":10.045,"n":0,"o":10.045,"t":"2025-07-25T04:00:00Z","v":0,"vw":0},{"c":10.045,"h":10.045,"l":10.045,"n":0,"o":10.045,"t":"2025-07-28T04:00:00Z","v":0,"vw":0},{"c":10.045,"h":10.045,"l":10.045,"n":0,"o":10.045,"t":"2025-07-29T04:00:00Z","v":0,"vw":0},{"c":10.055,"h":10.055,"l":10.04,"n":7,"o":10.04,"t":"2025-07-30T04:00:00Z","v":1945,"vw":10.047228},{"c":10.055,"h":10.055,"l":10.055,"n":0,"o":10.055,"t":"2025-07-31T04:00:00Z","v":0,"vw":0},{"c":10.055,"h":10.055,"l":10.055,"n":0,"o":10.055,"t":"2025-08-01T04:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.06,"l":10.04,"n":6,"o":10.06,"t":"2025-08-04T04:00:00Z","v":1614,"vw":10.0475},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2025-08-05T04:00:00Z","v":100907,"vw":10.03},{"c":10.04,"h":10.05,"l":10.04,"n":18,"o":10.04,"t":"2025-08-06T04:00:00Z","v":4976,"vw":10.043424},{"c":10.0528,"h":10.08,"l":10.0528,"n":9,"o":10.07,"t":"2025-08-07T04:00:00Z","v":11002,"vw":10.072707},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2025-08-08T04:00:00Z","v":2656,"vw":10.05},{"c":10.03,"h":10.03,"l":10.03,"n":19,"o":10.03,"t":"2025-08-11T04:00:00Z","v":12937,"vw":10.03},{"c":10.01,"h":10.0333,"l":10.01,"n":70,"o":10.03,"t":"2025-08-12T04:00:00Z","v":1519747,"vw":10.028621},{"c":10.025,"h":10.025,"l":10.025,"n":4,"o":10.025,"t":"2025-08-13T04:00:00Z","v":33113,"vw":10.025},{"c":10.03,"h":10.035,"l":10.03,"n":30,"o":10.03,"t":"2025-08-14T04:00:00Z","v":50688,"vw":10.030147},{"c":10.027,"h":10.027,"l":10.027,"n":4,"o":10.027,"t":"2025-08-15T04:00:00Z","v":37607,"vw":10.027},{"c":10.027,"h":10.027,"l":10.027,"n":0,"o":10.027,"t":"2025-08-18T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.03,"l":10.02,"n":10,"o":10.03,"t":"2025-08-19T04:00:00Z","v":280904,"vw":10.020204},{"c":10.02,"h":10.02,"l":10.02,"n":8,"o":10.02,"t":"2025-08-20T04:00:00Z","v":40202,"vw":10.02},{"c":10.03,"h":10.04,"l":10.03,"n":55,"o":10.04,"t":"2025-08-21T04:00:00Z","v":69205,"vw":10.031736},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-08-22T04:00:00Z","v":0,"vw":0},{"c":10.05,"h":10.05,"l":10.01,"n":11,"o":10.01,"t":"2025-08-25T04:00:00Z","v":62113,"vw":10.010776},{"c":10.02,"h":10.02,"l":10.02,"n":11,"o":10.02,"t":"2025-08-26T04:00:00Z","v":35010,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":0,"o":10.02,"t":"2025-08-27T04:00:00Z","v":0,"vw":0},{"c":10.0194,"h":10.025,"l":10.0194,"n":28,"o":10.02,"t":"2025-08-28T04:00:00Z","v":86407,"vw":10.020046},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2025-08-29T04:00:00Z","v":18170,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":0,"o":10.01,"t":"2025-09-02T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.02,"l":10.02,"n":18,"o":10.02,"t":"2025-09-03T04:00:00Z","v":160000,"vw":10.02},{"c":10.0246,"h":10.025,"l":10.02,"n":24,"o":10.02,"t":"2025-09-04T04:00:00Z","v":289703,"vw":10.020017},{"c":10.03,"h":10.03,"l":10.02,"n":7,"o":10.02,"t":"2025-09-05T04:00:00Z","v":25293,"vw":10.02004},{"c":10.03,"h":10.03,"l":10.03,"n":23,"o":10.03,"t":"2025-09-08T04:00:00Z","v":75171,"vw":10.03},{"c":10.04,"h":10.04,"l":10.03,"n":66,"o":10.03,"t":"2025-09-09T04:00:00Z","v":430460,"vw":10.039884},{"c":10.035,"h":10.035,"l":10.035,"n":6,"o":10.035,"t":"2025-09-10T04:00:00Z","v":390,"vw":10.035},{"c":10.04,"h":10.04,"l":10.04,"n":23,"o":10.04,"t":"2025-09-11T04:00:00Z","v":3496,"vw":10.04},{"c":10.04,"h":10.04,"l":10.0176,"n":13,"o":10.0368,"t":"2025-09-12T04:00:00Z","v":4451,"vw":10.03805},{"c":10.04,"h":10.04,"l":10.04,"n":0,"o":10.04,"t":"2025-09-15T04:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2025-09-16T04:00:00Z","v":2070,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-09-17T04:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-09-18T04:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-09-19T04:00:00Z","v":0,"vw":0},{"c":10.0399,"h":10.04,"l":10.0399,"n":2,"o":10.04,"t":"2025-09-22T04:00:00Z","v":2500,"vw":10.03995},{"c":10.0399,"h":10.0399,"l":10.0399,"n":0,"o":10.0399,"t":"2025-09-23T04:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.04,"l":10.0399,"n":8,"o":10.0399,"t":"2025-09-24T04:00:00Z","v":5702,"vw":10.039995},{"c":10.035,"h":10.04,"l":10.035,"n":9,"o":10.04,"t":"2025-09-25T04:00:00Z","v":47630,"vw":10.039989},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2025-09-26T04:00:00Z","v":5040,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":44,"o":10.04,"t":"2025-09-29T04:00:00Z","v":15002,"vw":10.04},{"c":10.045,"h":10.045,"l":10.045,"n":4,"o":10.045,"t":"2025-09-30T04:00:00Z","v":601,"vw":10.045},{"c":10.045,"h":10.045,"l":10.045,"n":0,"o":10.045,"t":"2025-10-01T04:00:00Z","v":0,"vw":0},{"c":10.045,"h":10.045,"l":10.045,"n":0,"o":10.045,"t":"2025-10-02T04:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.04,"l":10.04,"n":20,"o":10.04,"t":"2025-10-03T04:00:00Z","v":969428,"vw":10.04},{"c":10.045,"h":10.045,"l":10.045,"n":59,"o":10.045,"t":"2025-10-06T04:00:00Z","v":25001,"vw":10.045},{"c":10.075,"h":10.08,"l":10.05,"n":158,"o":10.05,"t":"2025-10-07T04:00:00Z","v":645903,"vw":10.074536},{"c":10.07,"h":10.07,"l":10.05,"n":6,"o":10.05,"t":"2025-10-08T04:00:00Z","v":54817,"vw":10.050149},{"c":10.07,"h":10.08,"l":10.07,"n":21,"o":10.07,"t":"2025-10-09T04:00:00Z","v":20245,"vw":10.07498},{"c":10.08,"h":10.08,"l":10.08,"n":7,"o":10.08,"t":"2025-10-10T04:00:00Z","v":221,"vw":10.08},{"c":10.0964,"h":10.12,"l":10.0964,"n":10,"o":10.1,"t":"2025-10-13T04:00:00Z","v":4033,"vw":10.106195},{"c":10.0964,"h":10.0964,"l":10.0964,"n":0,"o":10.0964,"t":"2025-10-14T04:00:00Z","v":0,"vw":0},{"c":10.09,"h":10.1,"l":10.09,"n":9,"o":10.1,"t":"2025-10-15T04:00:00Z","v":2408,"vw":10.090422},{"c":10.09,"h":10.09,"l":10.09,"n":0,"o":10.09,"t":"2025-10-16T04:00:00Z","v":0,"vw":0},{"c":10.0802,"h":10.0962,"l":10.0802,"n":7,"o":10.0947,"t":"2025-10-17T04:00:00Z","v":4002,"vw":10.087625},{"c":10.0802,"h":10.0802,"l":10.0802,"n":0,"o":10.0802,"t":"2025-10-20T04:00:00Z","v":0,"vw":0},{"c":10.1,"h":10.1,"l":10.08,"n":4,"o":10.08,"t":"2025-10-21T04:00:00Z","v":51374,"vw":10.080535},{"c":10.1,"h":10.1,"l":10.1,"n":0,"o":10.1,"t":"2025-10-22T04:00:00Z","v":0,"vw":0},{"c":10.1,"h":10.1,"l":10.1,"n":0,"o":10.1,"t":"2025-10-23T04:00:00Z","v":0,"vw":0},{"c":10.08,"h":10.08,"l":10.08,"n":1,"o":10.08,"t":"2025-10-24T04:00:00Z","v":50000,"vw":10.08},{"c":10.1,"h":10.1,"l":10.08,"n":98,"o":10.09,"t":"2025-10-27T04:00:00Z","v":67323,"vw":10.084184},{"c":10.09,"h":10.1,"l":10.09,"n":17,"o":10.1,"t":"2025-10-28T04:00:00Z","v":17731,"vw":10.090792},{"c":10.13,"h":10.13,"l":10.1,"n":23,"o":10.1,"t":"2025-10-29T04:00:00Z","v":40461,"vw":10.100155},{"c":10.11,"h":10.13,"l":10.1,"n":19,"o":10.1,"t":"2025-10-30T04:00:00Z","v":348979,"vw":10.117333},{"c":10.13,"h":10.13,"l":10.1201,"n":7,"o":10.13,"t":"2025-10-31T04:00:00Z","v":7633,"vw":10.128036},{"c":10.14,"h":10.15,"l":10.13,"n":9,"o":10.13,"t":"2025-11-03T05:00:00Z","v":6977,"vw":10.147137},{"c":10.14,"h":10.14,"l":10.13,"n":50,"o":10.135,"t":"2025-11-04T05:00:00Z","v":16506,"vw":10.130338},{"c":10.13,"h":10.13,"l":10.13,"n":5,"o":10.13,"t":"2025-11-05T05:00:00Z","v":316,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2025-11-06T05:00:00Z","v":278,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2025-11-07T05:00:00Z","v":102,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2025-11-10T05:00:00Z","v":169,"vw":10.13},{"c":10.13,"h":10.14,"l":10.13,"n":5,"o":10.14,"t":"2025-11-11T05:00:00Z","v":50117,"vw":10.13998},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-12T05:00:00Z","v":0,"vw":0},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-13T05:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.149,"n":48,"o":10.149,"t":"2025-11-14T05:00:00Z","v":10813,"vw":10.149907},{"c":10.13,"h":10.1499,"l":10.13,"n":48,"o":10.14,"t":"2025-11-17T05:00:00Z","v":42454,"vw":10.141915},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-18T05:00:00Z","v":0,"vw":0},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-19T05:00:00Z","v":0,"vw":0},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-11-20T05:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":26,"o":10.15,"t":"2025-11-21T05:00:00Z","v":3326,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-11-24T05:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-11-25T05:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-11-26T05:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-11-28T05:00:00Z","v":0,"vw":0},{"c":10.14,"h":10.17,"l":10.11,"n":99,"o":10.16,"t":"2025-12-01T05:00:00Z","v":73813,"vw":10.142776},{"c":10.125,"h":10.125,"l":10.125,"n":11,"o":10.125,"t":"2025-12-02T05:00:00Z","v":2850,"vw":10.125},{"c":10.12,"h":10.12,"l":10.1,"n":15,"o":10.1,"t":"2025-12-03T05:00:00Z","v":1467,"vw":10.114286},{"c":10.12,"h":10.15,"l":10.12,"n":14,"o":10.15,"t":"2025-12-04T05:00:00Z","v":30305,"vw":10.130099},{"c":10.12,"h":10.12,"l":10.12,"n":0,"o":10.12,"t":"2025-12-05T05:00:00Z","v":0,"vw":0},{"c":10.12,"h":10.12,"l":10.1001,"n":7,"o":10.1001,"t":"2025-12-08T05:00:00Z","v":13511,"vw":10.101608},{"c":10.11,"h":10.125,"l":10.11,"n":96,"o":10.12,"t":"2025-12-09T05:00:00Z","v":77885,"vw":10.119994},{"c":10.1013,"h":10.1013,"l":10.1013,"n":6,"o":10.1013,"t":"2025-12-10T05:00:00Z","v":151,"vw":10.1013},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2025-12-11T05:00:00Z","v":11838,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":0,"o":10.11,"t":"2025-12-12T05:00:00Z","v":0,"vw":0},{"c":10.11,"h":10.11,"l":10.11,"n":0,"o":10.11,"t":"2025-12-15T05:00:00Z","v":0,"vw":0},{"c":10.11,"h":10.11,"l":10.11,"n":0,"o":10.11,"t":"2025-12-16T05:00:00Z","v":0,"vw":0},{"c":10.11,"h":10.11,"l":10.11,"n":19,"o":10.11,"t":"2025-12-17T05:00:00Z","v":97219,"vw":10.11},{"c":10.29,"h":10.42,"l":10.2601,"n":3691,"o":10.325,"t":"2025-12-18T05:00:00Z","v":6894744,"vw":10.346715},{"c":10.3,"h":10.3,"l":10.28,"n":1246,"o":10.28,"t":"2025-12-19T05:00:00Z","v":971684,"vw":10.292568},{"c":10.3,"h":10.33,"l":10.16,"n":1335,"o":10.33,"t":"2025-12-22T05:00:00Z","v":1342714,"vw":10.29426},{"c":10.3,"h":10.3,"l":10.255,"n":926,"o":10.3,"t":"2025-12-23T05:00:00Z","v":228619,"vw":10.294942},{"c":10.33,"h":10.35,"l":10.3,"n":310,"o":10.35,"t":"2025-12-24T05:00:00Z","v":59365,"vw":10.332966},{"c":10.31,"h":10.32,"l":10.28,"n":138,"o":10.32,"t":"2025-12-26T05:00:00Z","v":32090,"vw":10.295619},{"c":10.29,"h":10.32,"l":10.28,"n":337,"o":10.32,"t":"2025-12-29T05:00:00Z","v":74572,"vw":10.296138},{"c":10.27,"h":10.32,"l":10.26,"n":230,"o":10.32,"t":"2025-12-30T05:00:00Z","v":65792,"vw":10.277895},{"c":10.295,"h":10.3,"l":10.27,"n":239,"o":10.28,"t":"2025-12-31T05:00:00Z","v":47013,"vw":10.289264},{"c":10.32,"h":10.33,"l":10.2984,"n":109,"o":10.33,"t":"2026-01-02T05:00:00Z","v":18579,"vw":10.316856},{"c":10.3,"h":10.33,"l":10.29,"n":441,"o":10.33,"t":"2026-01-05T05:00:00Z","v":401535,"vw":10.300033},{"c":10.31,"h":10.33,"l":10.275,"n":554,"o":10.33,"t":"2026-01-06T05:00:00Z","v":73160,"vw":10.292505},{"c":10.295,"h":10.32,"l":10.28,"n":233,"o":10.31,"t":"2026-01-07T05:00:00Z","v":241190,"vw":10.299097},{"c":10.28,"h":10.3145,"l":10.28,"n":366,"o":10.3,"t":"2026-01-08T05:00:00Z","v":211711,"vw":10.293009},{"c":10.29,"h":10.3244,"l":10.29,"n":179,"o":10.32,"t":"2026-01-09T05:00:00Z","v":26526,"vw":10.315084},{"c":10.29,"h":10.33,"l":10.29,"n":94,"o":10.33,"t":"2026-01-12T05:00:00Z","v":20588,"vw":10.306059},{"c":10.3067,"h":10.3234,"l":10.28,"n":251,"o":10.3234,"t":"2026-01-13T05:00:00Z","v":53841,"vw":10.291067},{"c":10.29,"h":10.315,"l":10.28,"n":178,"o":10.28,"t":"2026-01-14T05:00:00Z","v":18710,"vw":10.30127},{"c":10.33,"h":10.39,"l":10.25,"n":2060,"o":10.33,"t":"2026-01-15T05:00:00Z","v":727071,"vw":10.337256},{"c":10.31,"h":10.35,"l":10.2895,"n":648,"o":10.35,"t":"2026-01-16T05:00:00Z","v":130041,"vw":10.304903},{"c":10.3,"h":10.34,"l":10.285,"n":272,"o":10.33,"t":"2026-01-20T05:00:00Z","v":58906,"vw":10.316603},{"c":10.29,"h":10.3695,"l":10.29,"n":456,"o":10.32,"t":"2026-01-21T05:00:00Z","v":113878,"vw":10.320612},{"c":10.28,"h":10.33,"l":10.28,"n":324,"o":10.29,"t":"2026-01-22T05:00:00Z","v":366795,"vw":10.305695},{"c":10.24,"h":10.285,"l":10.24,"n":623,"o":10.28,"t":"2026-01-23T05:00:00Z","v":225857,"vw":10.255304},{"c":10.23,"h":10.26,"l":10.23,"n":362,"o":10.24,"t":"2026-01-26T05:00:00Z","v":141767,"vw":10.239994},{"c":10.27,"h":10.29,"l":10.24,"n":837,"o":10.25,"t":"2026-01-27T05:00:00Z","v":618619,"vw":10.277427},{"c":10.29,"h":10.32,"l":10.27,"n":763,"o":10.27,"t":"2026-01-28T05:00:00Z","v":670339,"vw":10.295887},{"c":10.3,"h":10.31,"l":10.3,"n":167,"o":10.3,"t":"2026-01-29T05:00:00Z","v":42676,"vw":10.300723},{"c":10.31,"h":10.32,"l":10.27,"n":310,"o":10.3,"t":"2026-01-30T05:00:00Z","v":115133,"vw":10.287213},{"c":10.29,"h":10.31,"l":10.29,"n":411,"o":10.31,"t":"2026-02-02T05:00:00Z","v":334940,"vw":10.292355},{"c":10.29,"h":10.3094,"l":10.29,"n":378,"o":10.3,"t":"2026-02-03T05:00:00Z","v":266475,"vw":10.291439},{"c":10.29,"h":10.35,"l":10.28,"n":202,"o":10.35,"t":"2026-02-04T05:00:00Z","v":48876,"vw":10.291225},{"c":10.3,"h":10.32,"l":10.29,"n":149,"o":10.29,"t":"2026-02-05T05:00:00Z","v":205866,"vw":10.295248},{"c":10.3,"h":10.3,"l":10.29,"n":96,"o":10.3,"t":"2026-02-06T05:00:00Z","v":23939,"vw":10.291514},{"c":10.29,"h":10.31,"l":10.28,"n":121,"o":10.28,"t":"2026-02-09T05:00:00Z","v":243753,"vw":10.291111},{"c":10.3,"h":10.31,"l":10.29,"n":58,"o":10.31,"t":"2026-02-10T05:00:00Z","v":7634,"vw":10.298831},{"c":10.29,"h":10.3199,"l":10.28,"n":136,"o":10.29,"t":"2026-02-11T05:00:00Z","v":33040,"vw":10.290369},{"c":10.28,"h":10.3,"l":10.27,"n":165,"o":10.29,"t":"2026-02-12T05:00:00Z","v":29850,"vw":10.283056},{"c":10.3,"h":10.3,"l":10.27,"n":112,"o":10.283,"t":"2026-02-13T05:00:00Z","v":27139,"vw":10.280736},{"c":10.29,"h":10.2996,"l":10.275,"n":168,"o":10.28,"t":"2026-02-17T05:00:00Z","v":43303,"vw":10.280312},{"c":10.3,"h":10.3,"l":10.28,"n":94,"o":10.29,"t":"2026-02-18T05:00:00Z","v":167463,"vw":10.289807},{"c":10.29,"h":10.3,"l":10.265,"n":266,"o":10.285,"t":"2026-02-19T05:00:00Z","v":99641,"vw":10.282249},{"c":10.28,"h":10.28,"l":10.25,"n":104,"o":10.27,"t":"2026-02-20T05:00:00Z","v":40323,"vw":10.25946},{"c":10.28,"h":10.29,"l":10.27,"n":50,"o":10.29,"t":"2026-02-23T05:00:00Z","v":4589,"vw":10.276424},{"c":10.28,"h":10.28,"l":10.26,"n":52,"o":10.2666,"t":"2026-02-24T05:00:00Z","v":43504,"vw":10.26979},{"c":10.29,"h":10.29,"l":10.27,"n":29,"o":10.28,"t":"2026-02-25T05:00:00Z","v":2708,"vw":10.281288},{"c":10.29,"h":10.3,"l":10.27,"n":34,"o":10.27,"t":"2026-02-26T05:00:00Z","v":1410,"vw":10.281468},{"c":10.25,"h":10.3,"l":10.25,"n":139,"o":10.3,"t":"2026-02-27T05:00:00Z","v":34946,"vw":10.264701},{"c":10.26,"h":10.27,"l":10.25,"n":118,"o":10.26,"t":"2026-03-02T05:00:00Z","v":18294,"vw":10.261544},{"c":10.27,"h":10.28,"l":10.265,"n":62,"o":10.27,"t":"2026-03-03T05:00:00Z","v":11833,"vw":10.269843},{"c":10.27,"h":10.28,"l":10.27,"n":49,"o":10.28,"t":"2026-03-04T05:00:00Z","v":8110,"vw":10.2715},{"c":10.28,"h":10.28,"l":10.26,"n":137,"o":10.28,"t":"2026-03-05T05:00:00Z","v":331137,"vw":10.26106},{"c":10.27,"h":10.28,"l":10.27,"n":49,"o":10.28,"t":"2026-03-06T05:00:00Z","v":3203,"vw":10.274653},{"c":10.26,"h":10.28,"l":10.26,"n":72,"o":10.27,"t":"2026-03-09T04:00:00Z","v":9819,"vw":10.269976},{"c":10.26,"h":10.28,"l":10.26,"n":321,"o":10.2734,"t":"2026-03-10T04:00:00Z","v":66972,"vw":10.267266},{"c":10.27,"h":10.28,"l":10.27,"n":66,"o":10.27,"t":"2026-03-11T04:00:00Z","v":8019,"vw":10.276675},{"c":10.27,"h":10.28,"l":10.26,"n":231,"o":10.28,"t":"2026-03-12T04:00:00Z","v":77529,"vw":10.268179},{"c":10.265,"h":10.265,"l":10.26,"n":89,"o":10.265,"t":"2026-03-13T04:00:00Z","v":23469,"vw":10.260556},{"c":10.26,"h":10.27,"l":10.25,"n":67,"o":10.27,"t":"2026-03-16T04:00:00Z","v":37590,"vw":10.259696},{"c":10.26,"h":10.26,"l":10.25,"n":66,"o":10.26,"t":"2026-03-17T04:00:00Z","v":19724,"vw":10.250845},{"c":10.26,"h":10.26,"l":10.245,"n":234,"o":10.25,"t":"2026-03-18T04:00:00Z","v":63354,"vw":10.250055},{"c":10.26,"h":10.26,"l":10.25,"n":72,"o":10.25,"t":"2026-03-19T04:00:00Z","v":18473,"vw":10.25061},{"c":10.26,"h":10.26,"l":10.24,"n":130,"o":10.25,"t":"2026-03-20T04:00:00Z","v":58529,"vw":10.247619},{"c":10.26,"h":10.26,"l":10.24,"n":179,"o":10.26,"t":"2026-03-23T04:00:00Z","v":54405,"vw":10.249483},{"c":10.26,"h":10.26,"l":10.2401,"n":163,"o":10.25,"t":"2026-03-24T04:00:00Z","v":74994,"vw":10.249818},{"c":10.25,"h":10.25,"l":10.24,"n":62,"o":10.25,"t":"2026-03-25T04:00:00Z","v":19226,"vw":10.24535},{"c":10.23,"h":10.245,"l":10.23,"n":96,"o":10.245,"t":"2026-03-26T04:00:00Z","v":19384,"vw":10.238552},{"c":10.24,"h":10.24,"l":10.23,"n":122,"o":10.24,"t":"2026-03-27T04:00:00Z","v":24672,"vw":10.234129},{"c":10.25,"h":10.25,"l":10.23,"n":99,"o":10.25,"t":"2026-03-30T04:00:00Z","v":133163,"vw":10.239297},{"c":10.255,"h":10.28,"l":10.24,"n":367,"o":10.24,"t":"2026-03-31T04:00:00Z","v":383795,"vw":10.271618},{"c":10.3,"h":10.32,"l":10.25,"n":650,"o":10.255,"t":"2026-04-01T04:00:00Z","v":879692,"vw":10.295619},{"c":10.28,"h":10.3,"l":10.26,"n":169,"o":10.3,"t":"2026-04-02T04:00:00Z","v":56542,"vw":10.278212},{"c":10.28,"h":10.31,"l":10.26,"n":264,"o":10.28,"t":"2026-04-06T04:00:00Z","v":167870,"vw":10.29078},{"c":10.27,"h":10.31,"l":10.255,"n":223,"o":10.27,"t":"2026-04-07T04:00:00Z","v":165222,"vw":10.288031},{"c":10.265,"h":10.31,"l":10.26,"n":395,"o":10.28,"t":"2026-04-08T04:00:00Z","v":156097,"vw":10.290598},{"c":10.27,"h":10.28,"l":10.25,"n":426,"o":10.28,"t":"2026-04-09T04:00:00Z","v":110575,"vw":10.259387},{"c":10.26,"h":10.27,"l":10.26,"n":176,"o":10.27,"t":"2026-04-10T04:00:00Z","v":95233,"vw":10.260557},{"c":10.26,"h":10.27,"l":10.25,"n":266,"o":10.27,"t":"2026-04-13T04:00:00Z","v":95256,"vw":10.260429},{"c":10.26,"h":10.27,"l":10.255,"n":412,"o":10.27,"t":"2026-04-14T04:00:00Z","v":110914,"vw":10.260443},{"c":10.285,"h":10.33,"l":10.26,"n":621,"o":10.27,"t":"2026-04-15T04:00:00Z","v":385108,"vw":10.28973},{"c":10.29,"h":10.33,"l":10.28,"n":236,"o":10.3,"t":"2026-04-16T04:00:00Z","v":152047,"vw":10.314276},{"c":10.29,"h":10.3,"l":10.29,"n":252,"o":10.29,"t":"2026-04-17T04:00:00Z","v":137866,"vw":10.290116},{"c":10.299,"h":10.3,"l":10.285,"n":498,"o":10.3,"t":"2026-04-20T04:00:00Z","v":48125,"vw":10.291715},{"c":10.29,"h":10.3,"l":10.28,"n":200,"o":10.29,"t":"2026-04-21T04:00:00Z","v":52469,"vw":10.29043},{"c":10.2845,"h":10.29,"l":10.28,"n":316,"o":10.29,"t":"2026-04-22T04:00:00Z","v":88458,"vw":10.287004},{"c":10.31,"h":10.32,"l":10.29,"n":825,"o":10.3,"t":"2026-04-23T04:00:00Z","v":204922,"vw":10.30461},{"c":10.32,"h":10.32,"l":10.31,"n":118,"o":10.31,"t":"2026-04-24T04:00:00Z","v":45405,"vw":10.310368},{"c":10.31,"h":10.33,"l":10.31,"n":170,"o":10.33,"t":"2026-04-27T04:00:00Z","v":49784,"vw":10.31234},{"c":10.31,"h":10.3175,"l":10.31,"n":403,"o":10.31,"t":"2026-04-28T04:00:00Z","v":95155,"vw":10.310845},{"c":10.3,"h":10.3157,"l":10.3,"n":236,"o":10.31,"t":"2026-04-29T04:00:00Z","v":134511,"vw":10.306635},{"c":10.37,"h":10.43,"l":10.31,"n":1084,"o":10.32,"t":"2026-04-30T04:00:00Z","v":2319962,"vw":10.377656},{"c":10.38,"h":10.4,"l":10.35,"n":1907,"o":10.36,"t":"2026-05-01T04:00:00Z","v":221617,"vw":10.38906},{"c":10.39,"h":10.4,"l":10.38,"n":158,"o":10.39,"t":"2026-05-04T04:00:00Z","v":14684,"vw":10.393491},{"c":10.38,"h":10.4,"l":10.3624,"n":68,"o":10.4,"t":"2026-05-05T04:00:00Z","v":8652,"vw":10.376535},{"c":10.41,"h":10.44,"l":10.36,"n":2069,"o":10.4,"t":"2026-05-06T04:00:00Z","v":139872,"vw":10.405998},{"c":10.4,"h":10.43,"l":10.385,"n":507,"o":10.41,"t":"2026-05-07T04:00:00Z","v":90465,"vw":10.398416},{"c":10.38,"h":10.41,"l":10.38,"n":433,"o":10.4,"t":"2026-05-08T04:00:00Z","v":49874,"vw":10.392087},{"c":10.4,"h":10.41,"l":10.38,"n":198,"o":10.4,"t":"2026-05-11T04:00:00Z","v":29988,"vw":10.397276},{"c":10.38,"h":10.4,"l":10.37,"n":484,"o":10.4,"t":"2026-05-12T04:00:00Z","v":274171,"vw":10.384417},{"c":10.38,"h":10.4,"l":10.37,"n":821,"o":10.38,"t":"2026-05-13T04:00:00Z","v":704594,"vw":10.381334},{"c":10.39,"h":10.4,"l":10.3742,"n":393,"o":10.38,"t":"2026-05-14T04:00:00Z","v":123682,"vw":10.390609},{"c":10.38,"h":10.4,"l":10.38,"n":759,"o":10.4,"t":"2026-05-15T04:00:00Z","v":279917,"vw":10.381777},{"c":10.39,"h":10.4,"l":10.37,"n":286,"o":10.4,"t":"2026-05-18T04:00:00Z","v":139357,"vw":10.390732},{"c":10.42,"h":10.42,"l":10.37,"n":504,"o":10.39,"t":"2026-05-19T04:00:00Z","v":3321924,"vw":10.40458},{"c":10.4,"h":10.4166,"l":10.3917,"n":969,"o":10.4166,"t":"2026-05-20T04:00:00Z","v":314548,"vw":10.400724},{"c":10.38,"h":10.39,"l":10.36,"n":220,"o":10.376,"t":"2026-05-21T04:00:00Z","v":66874,"vw":10.378988},{"c":9.86,"h":10.3,"l":9.26,"n":402,"o":10.3,"t":"2026-05-22T04:00:00Z","v":79477,"vw":9.839403},{"c":10.85,"h":10.925,"l":10.06,"n":341,"o":10.06,"t":"2026-05-26T04:00:00Z","v":26865,"vw":10.649476},{"c":11.34,"h":11.4214,"l":11.01,"n":180,"o":11.03,"t":"2026-05-27T04:00:00Z","v":18624,"vw":11.194386},{"c":13.5,"h":14.98,"l":11.39,"n":2658,"o":11.39,"t":"2026-05-28T04:00:00Z","v":107070,"vw":13.568594},{"c":12.53,"h":15.3038,"l":12.53,"n":718,"o":15.21,"t":"2026-05-29T04:00:00Z","v":65409,"vw":13.703293},{"c":12.94,"h":13.815,"l":12.75,"n":451,"o":12.89,"t":"2026-06-01T04:00:00Z","v":33077,"vw":13.120124},{"c":12.475,"h":13.12,"l":11.5,"n":881,"o":12.89,"t":"2026-06-02T04:00:00Z","v":30428,"vw":12.330825},{"c":12.31,"h":12.6,"l":12.03,"n":467,"o":12.51,"t":"2026-06-03T04:00:00Z","v":15095,"vw":12.392802},{"c":12.16,"h":12.6,"l":12.045,"n":998,"o":12.12,"t":"2026-06-04T04:00:00Z","v":22297,"vw":12.3179},{"c":11.9,"h":12.16,"l":11.2101,"n":476,"o":12.16,"t":"2026-06-05T04:00:00Z","v":33932,"vw":11.635819},{"c":13.8,"h":15.79,"l":9.65,"n":64198,"o":12.33,"t":"2026-06-08T04:00:00Z","v":1079363,"vw":13.727764},{"c":16,"h":25.33,"l":14.5,"n":147810,"o":20,"t":"2026-06-09T04:00:00Z","v":4882465,"vw":17.999461},{"c":21.94,"h":23.75,"l":16.75,"n":36591,"o":17.92,"t":"2026-06-10T04:00:00Z","v":1865950,"vw":19.89498},{"c":17.27,"h":25,"l":16.6,"n":22569,"o":24.96,"t":"2026-06-11T04:00:00Z","v":1430756,"vw":18.565988},{"c":15.33,"h":17.2499,"l":14.29,"n":10568,"o":17.17,"t":"2026-06-12T04:00:00Z","v":763657,"vw":15.207943},{"c":15.55,"h":16.75,"l":14.56,"n":5729,"o":16.41,"t":"2026-06-15T04:00:00Z","v":414303,"vw":15.523422},{"c":13.92,"h":15.225,"l":13.9,"n":4384,"o":14.79,"t":"2026-06-16T04:00:00Z","v":292879,"vw":14.386989},{"c":14.58,"h":15.325,"l":13.71,"n":3047,"o":13.71,"t":"2026-06-17T04:00:00Z","v":266122,"vw":14.662733},{"c":14.59,"h":16,"l":14.34,"n":2843,"o":15,"t":"2026-06-18T04:00:00Z","v":222871,"vw":15.032889},{"c":14,"h":15.4,"l":13.9,"n":2642,"o":15.06,"t":"2026-06-22T04:00:00Z","v":189515,"vw":14.358819},{"c":12.85,"h":13.835,"l":12.77,"n":4516,"o":13.7,"t":"2026-06-23T04:00:00Z","v":225350,"vw":13.312506},{"c":11.89,"h":12.875,"l":11.7,"n":5223,"o":12.8,"t":"2026-06-24T04:00:00Z","v":243523,"vw":12.188777},{"c":10.99,"h":11.89,"l":10.6,"n":3871,"o":11.7,"t":"2026-06-25T04:00:00Z","v":257791,"vw":11.172432},{"c":11.415,"h":11.8531,"l":10.61,"n":2393,"o":10.61,"t":"2026-06-26T04:00:00Z","v":119648,"vw":11.2275},{"c":9.9,"h":11.75,"l":9.55,"n":7435,"o":11.5,"t":"2026-06-29T04:00:00Z","v":349192,"vw":10.072092},{"c":11.09,"h":11.4999,"l":9.45,"n":3324,"o":9.91,"t":"2026-06-30T04:00:00Z","v":289126,"vw":10.250029},{"c":11.03,"h":11.5,"l":10.155,"n":3816,"o":10.93,"t":"2026-07-01T04:00:00Z","v":214428,"vw":10.854862},{"c":10.235,"h":11.12,"l":10.05,"n":2717,"o":11.03,"t":"2026-07-02T04:00:00Z","v":210918,"vw":10.421478},{"c":10.03,"h":10.615,"l":9.71,"n":2819,"o":10.41,"t":"2026-07-06T04:00:00Z","v":180979,"vw":10.029363},{"c":9.75,"h":10.2,"l":9.36,"n":2426,"o":10.03,"t":"2026-07-07T04:00:00Z","v":178146,"vw":9.786707},{"c":9.11,"h":10.3908,"l":8.7,"n":3032,"o":9.56,"t":"2026-07-08T04:00:00Z","v":217034,"vw":9.500081},{"c":9.76,"h":9.775,"l":9,"n":2414,"o":9.16,"t":"2026-07-09T04:00:00Z","v":140928,"vw":9.463413},{"c":9.32,"h":9.8465,"l":8.77,"n":2110,"o":9.61,"t":"2026-07-10T04:00:00Z","v":131686,"vw":9.223837},{"c":6,"h":9.26,"l":4.2401,"n":41091,"o":9.26,"t":"2026-07-13T04:00:00Z","v":4141883,"vw":5.689144},{"c":6.08,"h":6.5,"l":5.2801,"n":6327,"o":5.85,"t":"2026-07-14T04:00:00Z","v":790226,"vw":5.951215},{"c":6.07,"h":6.24,"l":5.52,"n":5500,"o":5.66,"t":"2026-07-15T04:00:00Z","v":556916,"vw":5.894177},{"c":5.58,"h":5.9999,"l":5.32,"n":2923,"o":5.96,"t":"2026-07-16T04:00:00Z","v":328888,"vw":5.623945},{"c":5.67,"h":5.85,"l":5.1,"n":2950,"o":5.4,"t":"2026-07-17T04:00:00Z","v":357109,"vw":5.535735},{"c":5.22,"h":5.75,"l":5.15,"n":1929,"o":5.68,"t":"2026-07-20T04:00:00Z","v":225666,"vw":5.421198},{"c":5.25,"h":5.75,"l":5.1,"n":2492,"o":5.23,"t":"2026-07-21T04:00:00Z","v":230279,"vw":5.375157},{"c":5.68,"h":5.75,"l":5.02,"n":2668,"o":5.25,"t":"2026-07-22T04:00:00Z","v":212612,"vw":5.493745},{"c":5.5,"h":5.76,"l":5.3,"n":1952,"o":5.53,"t":"2026-07-23T04:00:00Z","v":181718,"vw":5.585509},{"c":5.11,"h":5.65,"l":4.9,"n":2846,"o":5.51,"t":"2026-07-24T04:00:00Z","v":304427,"vw":5.236048},{"c":4.75,"h":5.34,"l":4.58,"n":3563,"o":5.12,"t":"2026-07-27T04:00:00Z","v":366764,"vw":4.868002},{"c":4.67,"h":4.7389,"l":4.3,"n":2358,"o":4.65,"t":"2026-07-28T04:00:00Z","v":246607,"vw":4.524983},{"c":4.68,"h":4.8799,"l":4.4,"n":3293,"o":4.74,"t":"2026-07-29T04:00:00Z","v":228788,"vw":4.618537},{"c":5.31,"h":5.3499,"l":4.78,"n":3680,"o":4.88,"t":"2026-07-30T04:00:00Z","v":354037,"vw":5.031286},{"c":5.5,"h":5.58,"l":5.22,"n":2645,"o":5.37,"t":"2026-07-31T04:00:00Z","v":270426,"vw":5.392949},{"c":5.94,"h":6.04,"l":5.2,"n":4553,"o":5.42,"t":"2026-08-03T04:00:00Z","v":455280,"vw":5.771431},{"c":5.91,"h":6.01,"l":5.67,"n":2981,"o":5.92,"t":"2026-08-04T04:00:00Z","v":293698,"vw":5.895707},{"c":6.17,"h":6.415,"l":5.8,"n":4697,"o":5.99,"t":"2026-08-05T04:00:00Z","v":405749,"vw":6.177035},{"c":5.95,"h":6.1641,"l":5.69,"n":2886,"o":6.13,"t":"2026-08-06T04:00:00Z","v":204701,"vw":5.999063},{"c":5.93,"h":6.18,"l":5.8485,"n":2411,"o":5.86,"t":"2026-08-07T04:00:00Z","v":171756,"vw":6.021548},{"c":5.72,"h":6.0248,"l":5.625,"n":2177,"o":5.96,"t":"2026-08-10T04:00:00Z","v":199339,"vw":5.73283},{"c":5.96,"h":6.05,"l":5.65,"n":2986,"o":5.74,"t":"2026-08-11T04:00:00Z","v":249225,"vw":5.912406},{"c":5.86,"h":5.89,"l":5.5,"n":3009,"o":5.78,"t":"2026-08-12T04:00:00Z","v":297067,"vw":5.658257},{"c":5.75,"h":6.2281,"l":5.56,"n":3641,"o":5.85,"t":"2026-08-13T04:00:00Z","v":274346,"vw":5.855101},{"c":5.16,"h":5.85,"l":5.145,"n":4062,"o":5.8,"t":"2026-08-14T04:00:00Z","v":306764,"vw":5.344116},{"c":4.91,"h":5.425,"l":4.91,"n":4469,"o":5.36,"t":"2026-08-17T04:00:00Z","v":368717,"vw":5.119302},{"c":4.92,"h":5.02,"l":4.71,"n":2454,"o":4.94,"t":"2026-08-18T04:00:00Z","v":251561,"vw":4.851873},{"c":4.96,"h":5.08,"l":4.85,"n":2017,"o":4.99,"t":"2026-08-19T04:00:00Z","v":224363,"vw":4.988835},{"c":4.61,"h":5.15,"l":4.495,"n":4088,"o":5.08,"t":"2026-08-20T04:00:00Z","v":365049,"vw":4.626345},{"c":4.61,"h":4.73,"l":4.5,"n":3094,"o":4.64,"t":"2026-08-21T04:00:00Z","v":316996,"vw":4.5682},{"c":4.6,"h":4.79,"l":4.495,"n":3764,"o":4.65,"t":"2026-08-24T04:00:00Z","v":402451,"vw":4.608097},{"c":5.21,"h":5.3809,"l":4.67,"n":3617,"o":4.7,"t":"2026-08-25T04:00:00Z","v":399831,"vw":5.109729},{"c":4.92,"h":5.215,"l":4.85,"n":3089,"o":5.17,"t":"2026-08-26T04:00:00Z","v":316790,"vw":4.987667},{"c":5.26,"h":5.29,"l":4.92,"n":2695,"o":4.99,"t":"2026-08-27T04:00:00Z","v":291566,"vw":5.112025},{"c":4.91,"h":5.2134,"l":4.81,"n":2706,"o":5.2,"t":"2026-08-28T04:00:00Z","v":320863,"vw":4.960954},{"c":5,"h":5.1,"l":4.85,"n":4407,"o":4.91,"t":"2026-08-31T04:00:00Z","v":217081,"vw":4.95579},{"c":4.76,"h":5.0269,"l":4.75,"n":2052,"o":4.97,"t":"2026-09-01T04:00:00Z","v":239056,"vw":4.813148},{"c":4.95,"h":5,"l":4.77,"n":3641,"o":4.78,"t":"2026-09-02T04:00:00Z","v":253176,"vw":4.906979},{"c":5.26,"h":5.3,"l":4.9,"n":2788,"o":4.97,"t":"2026-09-03T04:00:00Z","v":275984,"vw":5.164222},{"c":5.21,"h":5.26,"l":5.02,"n":3157,"o":5.24,"t":"2026-09-04T04:00:00Z","v":217209,"vw":5.174813},{"c":5.69,"h":6.08,"l":5.2,"n":7896,"o":5.26,"t":"2026-09-08T04:00:00Z","v":613162,"vw":5.805367},{"c":5.36,"h":5.845,"l":5.2701,"n":4584,"o":5.845,"t":"2026-09-09T04:00:00Z","v":296685,"vw":5.398668},{"c":5.26,"h":5.36,"l":5.07,"n":4827,"o":5.3,"t":"2026-09-10T04:00:00Z","v":228601,"vw":5.209378},{"c":5.31,"h":5.48,"l":5.2,"n":2799,"o":5.29,"t":"2026-09-11T04:00:00Z","v":194809,"vw":5.316949},{"c":5.08,"h":5.225,"l":4.965,"n":5909,"o":5.2,"t":"2026-09-14T04:00:00Z","v":231962,"vw":5.087081},{"c":5,"h":5.08,"l":4.9,"n":3160,"o":5.08,"t":"2026-09-15T04:00:00Z","v":140180,"vw":4.983998},{"c":5,"h":5.08,"l":4.9,"n":2733,"o":5.05,"t":"2026-09-16T04:00:00Z","v":138534,"vw":4.999302},{"c":5.65,"h":5.8,"l":5.145,"n":7950,"o":5.19,"t":"2026-09-17T04:00:00Z","v":354545,"vw":5.620952},{"c":6.25,"h":6.365,"l":5.62,"n":7808,"o":5.62,"t":"2026-09-18T04:00:00Z","v":2415932,"vw":6.20579},{"c":6.24,"h":6.7699,"l":6.05,"n":6048,"o":6.33,"t":"2026-09-21T04:00:00Z","v":812174,"vw":6.451542},{"c":6.15,"h":6.2725,"l":5.92,"n":3919,"o":6.24,"t":"2026-09-22T04:00:00Z","v":364620,"vw":6.068348},{"c":6.44,"h":6.69,"l":6.23,"n":9450,"o":6.3,"t":"2026-09-23T04:00:00Z","v":673660,"vw":6.507302},{"c":6.04,"h":6.335,"l":5.8,"n":3629,"o":6.23,"t":"2026-09-24T04:00:00Z","v":314186,"vw":5.986169},{"c":6.28,"h":6.35,"l":5.9,"n":6657,"o":6.07,"t":"2026-09-25T04:00:00Z","v":305266,"vw":6.180403},{"c":6.38,"h":6.49,"l":6.15,"n":3909,"o":6.17,"t":"2026-09-28T04:00:00Z","v":316401,"vw":6.380818},{"c":6.2,"h":6.48,"l":6.06,"n":3141,"o":6.48,"t":"2026-09-29T04:00:00Z","v":1115082,"vw":6.20118},{"c":6.34,"h":6.5,"l":6.01,"n":3456,"o":6.24,"t":"2026-09-30T04:00:00Z","v":222903,"vw":6.312148},{"c":6.295,"h":6.37,"l":6.11,"n":2274,"o":6.28,"t":"2026-10-01T04:00:00Z","v":152219,"vw":6.253722},{"c":6,"h":6.37,"l":5.99,"n":1972,"o":6.34,"t":"2026-10-02T04:00:00Z","v":188175,"vw":6.085658},{"c":5.47,"h":5.9947,"l":5.4,"n":4108,"o":5.92,"t":"2026-10-05T04:00:00Z","v":345222,"vw":5.567531},{"c":5.46,"h":5.6087,"l":5.4,"n":2422,"o":5.6,"t":"2026-10-06T04:00:00Z","v":175586,"vw":5.473583},{"c":5.06,"h":5.42,"l":4.99,"n":3440,"o":5.4,"t":"2026-10-07T04:00:00Z","v":275421,"vw":5.097105},{"c":5.08,"h":5.12,"l":4.97,"n":2324,"o":5.04,"t":"2026-10-08T04:00:00Z","v":228637,"vw":5.027156},{"c":5.14,"h":5.2899,"l":5.01,"n":1603,"o":5.1,"t":"2026-10-09T04:00:00Z","v":130200,"vw":5.094119},{"c":5.05,"h":5.15,"l":4.925,"n":2149,"o":5.15,"t":"2026-10-12T04:00:00Z","v":227906,"vw":5.009384},{"c":5,"h":5.15,"l":4.87,"n":1793,"o":5.03,"t":"2026-10-13T04:00:00Z","v":161986,"vw":4.983994},{"c":4.76,"h":5.04,"l":4.75,"n":1918,"o":5.04,"t":"2026-10-14T04:00:00Z","v":182924,"vw":4.84673},{"c":4.82,"h":4.85,"l":4.58,"n":1863,"o":4.71,"t":"2026-10-15T04:00:00Z","v":187235,"vw":4.716545},{"c":4.76,"h":4.87,"l":4.65,"n":1550,"o":4.87,"t":"2026-10-16T04:00:00Z","v":134350,"vw":4.753496},{"c":4.83,"h":4.96,"l":4.7686,"n":2885,"o":4.87,"t":"2026-10-19T04:00:00Z","v":197634,"vw":4.849996},{"c":4.745,"h":4.92,"l":4.67,"n":2974,"o":4.92,"t":"2026-10-20T04:00:00Z","v":238876,"vw":4.751025},{"c":4.65,"h":4.79,"l":4.52,"n":4153,"o":4.78,"t":"2026-10-21T04:00:00Z","v":418347,"vw":4.640039},{"c":4.38,"h":4.6299,"l":4.18,"n":4601,"o":4.53,"t":"2026-10-22T04:00:00Z","v":499920,"vw":4.334247}],"volatilityBars":[{"c":6.2317,"h":6.2317,"l":6.2317,"n":1,"o":6.2317,"t":"2026-09-21T12:15:00Z","v":500,"vw":6.2317},{"c":6.2,"h":6.38,"l":6.05,"n":329,"o":6.33,"t":"2026-09-21T13:30:00Z","v":57544,"vw":6.27137},{"c":6.354,"h":6.4,"l":6.22,"n":230,"o":6.22,"t":"2026-09-21T13:45:00Z","v":19827,"vw":6.367506},{"c":6.605,"h":6.61,"l":6.35,"n":220,"o":6.35,"t":"2026-09-21T14:00:00Z","v":21714,"vw":6.495386},{"c":6.39,"h":6.615,"l":6.39,"n":205,"o":6.615,"t":"2026-09-21T14:15:00Z","v":18341,"vw":6.559118},{"c":6.42,"h":6.495,"l":6.3936,"n":157,"o":6.4,"t":"2026-09-21T14:30:00Z","v":8288,"vw":6.453468},{"c":6.475,"h":6.475,"l":6.405,"n":110,"o":6.415,"t":"2026-09-21T14:45:00Z","v":6381,"vw":6.420626},{"c":6.435,"h":6.475,"l":6.41,"n":94,"o":6.475,"t":"2026-09-21T15:00:00Z","v":6404,"vw":6.435122},{"c":6.455,"h":6.46,"l":6.41,"n":131,"o":6.43,"t":"2026-09-21T15:15:00Z","v":5732,"vw":6.434391},{"c":6.55,"h":6.5636,"l":6.47,"n":130,"o":6.4899,"t":"2026-09-21T15:30:00Z","v":14899,"vw":6.493607},{"c":6.535,"h":6.59,"l":6.51,"n":111,"o":6.55,"t":"2026-09-21T15:45:00Z","v":8240,"vw":6.54673},{"c":6.53,"h":6.54,"l":6.495,"n":59,"o":6.5,"t":"2026-09-21T16:00:00Z","v":7083,"vw":6.514764},{"c":6.53,"h":6.5599,"l":6.52,"n":73,"o":6.53,"t":"2026-09-21T16:15:00Z","v":5132,"vw":6.535136},{"c":6.554,"h":6.6,"l":6.515,"n":182,"o":6.54,"t":"2026-09-21T16:30:00Z","v":15222,"vw":6.548878},{"c":6.49,"h":6.57,"l":6.48,"n":186,"o":6.55,"t":"2026-09-21T16:45:00Z","v":28657,"vw":6.523752},{"c":6.4699,"h":6.48,"l":6.37,"n":185,"o":6.48,"t":"2026-09-21T17:00:00Z","v":31282,"vw":6.412994},{"c":6.5,"h":6.51,"l":6.44,"n":300,"o":6.44,"t":"2026-09-21T17:15:00Z","v":24811,"vw":6.488446},{"c":6.49,"h":6.51,"l":6.48,"n":64,"o":6.49,"t":"2026-09-21T17:30:00Z","v":7350,"vw":6.495486},{"c":6.4897,"h":6.4993,"l":6.47,"n":111,"o":6.49,"t":"2026-09-21T17:45:00Z","v":12479,"vw":6.483653},{"c":6.57,"h":6.58,"l":6.48,"n":88,"o":6.48,"t":"2026-09-21T18:00:00Z","v":10991,"vw":6.531234},{"c":6.575,"h":6.615,"l":6.554,"n":234,"o":6.57,"t":"2026-09-21T18:15:00Z","v":103096,"vw":6.597095},{"c":6.595,"h":6.595,"l":6.55,"n":184,"o":6.57,"t":"2026-09-21T18:30:00Z","v":29940,"vw":6.567546},{"c":6.66,"h":6.66,"l":6.58,"n":196,"o":6.58,"t":"2026-09-21T18:45:00Z","v":62932,"vw":6.619168},{"c":6.725,"h":6.73,"l":6.67,"n":108,"o":6.67,"t":"2026-09-21T19:00:00Z","v":11919,"vw":6.67858},{"c":6.7455,"h":6.75,"l":6.7,"n":156,"o":6.7,"t":"2026-09-21T19:15:00Z","v":12518,"vw":6.735599},{"c":6.445,"h":6.7699,"l":6.43,"n":399,"o":6.75,"t":"2026-09-21T19:30:00Z","v":76337,"vw":6.659753},{"c":6.14,"h":6.425,"l":6.05,"n":1317,"o":6.41,"t":"2026-09-21T19:45:00Z","v":186629,"vw":6.192499},{"c":6.24,"h":6.24,"l":6.24,"n":6,"o":6.24,"t":"2026-09-21T20:00:00Z","v":9274,"vw":6.24},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-21T20:15:00Z","v":100,"vw":6.15},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-09-21T23:45:00Z","v":420,"vw":6.24},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-09-22T13:15:00Z","v":145,"vw":6.24},{"c":6.15,"h":6.2725,"l":5.971,"n":236,"o":6.24,"t":"2026-09-22T13:30:00Z","v":36804,"vw":6.112353},{"c":6.1,"h":6.17,"l":6.05,"n":205,"o":6.15,"t":"2026-09-22T13:45:00Z","v":29420,"vw":6.094497},{"c":6.015,"h":6.085,"l":5.988,"n":232,"o":6.085,"t":"2026-09-22T14:00:00Z","v":25747,"vw":6.022607},{"c":6,"h":6.045,"l":5.98,"n":224,"o":6,"t":"2026-09-22T14:15:00Z","v":22391,"vw":6.007249},{"c":6.05,"h":6.05,"l":5.99,"n":93,"o":6.0178,"t":"2026-09-22T14:30:00Z","v":8438,"vw":6.015804},{"c":6.0525,"h":6.06,"l":6.01,"n":88,"o":6.03,"t":"2026-09-22T14:45:00Z","v":4185,"vw":6.03403},{"c":6.05,"h":6.06,"l":6.03,"n":37,"o":6.03,"t":"2026-09-22T15:00:00Z","v":1278,"vw":6.047766},{"c":6.1,"h":6.105,"l":6.02,"n":168,"o":6.05,"t":"2026-09-22T15:15:00Z","v":16752,"vw":6.080648},{"c":6.04,"h":6.095,"l":6.01,"n":167,"o":6.095,"t":"2026-09-22T15:30:00Z","v":12970,"vw":6.061465},{"c":6.01,"h":6.058,"l":5.99,"n":71,"o":6.058,"t":"2026-09-22T15:45:00Z","v":11668,"vw":6.023482},{"c":6.01,"h":6.04,"l":6,"n":104,"o":6.01,"t":"2026-09-22T16:00:00Z","v":8164,"vw":6.018197},{"c":5.93,"h":6.01,"l":5.92,"n":150,"o":6.01,"t":"2026-09-22T16:15:00Z","v":22228,"vw":5.966499},{"c":5.97,"h":5.98,"l":5.92,"n":104,"o":5.935,"t":"2026-09-22T16:30:00Z","v":5171,"vw":5.952492},{"c":6,"h":6,"l":5.97,"n":74,"o":5.97,"t":"2026-09-22T16:45:00Z","v":12124,"vw":5.981715},{"c":6.08,"h":6.08,"l":5.99,"n":109,"o":5.9978,"t":"2026-09-22T17:00:00Z","v":8580,"vw":6.043013},{"c":6.07,"h":6.075,"l":6.03,"n":58,"o":6.055,"t":"2026-09-22T17:15:00Z","v":3339,"vw":6.051942},{"c":6.15,"h":6.15,"l":6.05,"n":74,"o":6.07,"t":"2026-09-22T17:30:00Z","v":6926,"vw":6.085342},{"c":6.09,"h":6.16,"l":6.08,"n":52,"o":6.1474,"t":"2026-09-22T17:45:00Z","v":4113,"vw":6.114759},{"c":6.09,"h":6.11,"l":6.07,"n":37,"o":6.11,"t":"2026-09-22T18:00:00Z","v":2043,"vw":6.083121},{"c":6.17,"h":6.17,"l":6.065,"n":137,"o":6.08,"t":"2026-09-22T18:15:00Z","v":8200,"vw":6.081674},{"c":6.12,"h":6.145,"l":6.08,"n":87,"o":6.145,"t":"2026-09-22T18:30:00Z","v":6410,"vw":6.113677},{"c":6.115,"h":6.12,"l":6.07,"n":86,"o":6.1,"t":"2026-09-22T18:45:00Z","v":6206,"vw":6.094048},{"c":6.07,"h":6.12,"l":6.055,"n":86,"o":6.115,"t":"2026-09-22T19:00:00Z","v":10499,"vw":6.080442},{"c":6.06,"h":6.06,"l":6.03,"n":197,"o":6.04,"t":"2026-09-22T19:15:00Z","v":17076,"vw":6.047985},{"c":6.13,"h":6.13,"l":6.045,"n":194,"o":6.045,"t":"2026-09-22T19:30:00Z","v":11670,"vw":6.070451},{"c":6.2,"h":6.2,"l":6.09,"n":440,"o":6.11,"t":"2026-09-22T19:45:00Z","v":38145,"vw":6.164312},{"c":6.27,"h":6.27,"l":6.15,"n":7,"o":6.15,"t":"2026-09-22T20:00:00Z","v":17018,"vw":6.15074},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-22T22:15:00Z","v":175,"vw":6.2},{"c":6.103,"h":6.103,"l":6.103,"n":1,"o":6.103,"t":"2026-09-22T23:15:00Z","v":585,"vw":6.103},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-23T09:15:00Z","v":150,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-09-23T11:45:00Z","v":200,"vw":6.11},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-23T12:15:00Z","v":505,"vw":6.12},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-23T13:00:00Z","v":100,"vw":6.21},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-09-23T13:15:00Z","v":500,"vw":6.21},{"c":6.48,"h":6.5999,"l":6.23,"n":432,"o":6.3,"t":"2026-09-23T13:30:00Z","v":50190,"vw":6.447105},{"c":6.41,"h":6.46,"l":6.3,"n":285,"o":6.4,"t":"2026-09-23T13:45:00Z","v":14859,"vw":6.385769},{"c":6.325,"h":6.41,"l":6.27,"n":307,"o":6.41,"t":"2026-09-23T14:00:00Z","v":18435,"vw":6.340577},{"c":6.63,"h":6.63,"l":6.3117,"n":300,"o":6.3876,"t":"2026-09-23T14:15:00Z","v":31060,"vw":6.500399},{"c":6.54,"h":6.69,"l":6.51,"n":461,"o":6.615,"t":"2026-09-23T14:30:00Z","v":42401,"vw":6.589132},{"c":6.56,"h":6.65,"l":6.4941,"n":233,"o":6.4941,"t":"2026-09-23T14:45:00Z","v":15278,"vw":6.590393},{"c":6.605,"h":6.64,"l":6.55,"n":177,"o":6.6,"t":"2026-09-23T15:00:00Z","v":8237,"vw":6.593821},{"c":6.5916,"h":6.65,"l":6.59,"n":192,"o":6.63,"t":"2026-09-23T15:15:00Z","v":10212,"vw":6.617361},{"c":6.63,"h":6.67,"l":6.58,"n":287,"o":6.6,"t":"2026-09-23T15:30:00Z","v":21808,"vw":6.627608},{"c":6.58,"h":6.64,"l":6.5683,"n":224,"o":6.6347,"t":"2026-09-23T15:45:00Z","v":15249,"vw":6.610417},{"c":6.495,"h":6.59,"l":6.49,"n":441,"o":6.57,"t":"2026-09-23T16:00:00Z","v":43204,"vw":6.545404},{"c":6.525,"h":6.54,"l":6.48,"n":292,"o":6.495,"t":"2026-09-23T16:15:00Z","v":10367,"vw":6.510714},{"c":6.52,"h":6.56,"l":6.51,"n":301,"o":6.525,"t":"2026-09-23T16:30:00Z","v":7852,"vw":6.52957},{"c":6.57,"h":6.58,"l":6.49,"n":290,"o":6.52,"t":"2026-09-23T16:45:00Z","v":35368,"vw":6.517239},{"c":6.48,"h":6.58,"l":6.47,"n":293,"o":6.54,"t":"2026-09-23T17:00:00Z","v":16788,"vw":6.51361},{"c":6.52,"h":6.57,"l":6.49,"n":347,"o":6.52,"t":"2026-09-23T17:15:00Z","v":22070,"vw":6.536597},{"c":6.48,"h":6.5362,"l":6.4,"n":399,"o":6.51,"t":"2026-09-23T17:30:00Z","v":15786,"vw":6.455236},{"c":6.48,"h":6.48,"l":6.45,"n":139,"o":6.47,"t":"2026-09-23T17:45:00Z","v":12446,"vw":6.477463},{"c":6.49,"h":6.5,"l":6.45,"n":289,"o":6.48,"t":"2026-09-23T18:00:00Z","v":28247,"vw":6.476259},{"c":6.52,"h":6.52,"l":6.46,"n":230,"o":6.485,"t":"2026-09-23T18:15:00Z","v":5358,"vw":6.49981},{"c":6.605,"h":6.61,"l":6.515,"n":283,"o":6.52,"t":"2026-09-23T18:30:00Z","v":28316,"vw":6.56926},{"c":6.59,"h":6.65,"l":6.59,"n":342,"o":6.62,"t":"2026-09-23T18:45:00Z","v":11885,"vw":6.620504},{"c":6.54,"h":6.58,"l":6.53,"n":320,"o":6.58,"t":"2026-09-23T19:00:00Z","v":31757,"vw":6.536917},{"c":6.48,"h":6.57,"l":6.48,"n":373,"o":6.54,"t":"2026-09-23T19:15:00Z","v":17529,"vw":6.531394},{"c":6.43,"h":6.49,"l":6.42,"n":455,"o":6.49,"t":"2026-09-23T19:30:00Z","v":23653,"vw":6.44596},{"c":6.42,"h":6.51,"l":6.41,"n":862,"o":6.43,"t":"2026-09-23T19:45:00Z","v":63497,"vw":6.455215},{"c":6.44,"h":6.44,"l":6.39,"n":13,"o":6.44,"t":"2026-09-23T20:00:00Z","v":55707,"vw":6.439867},{"c":6.4044,"h":6.4044,"l":6.4044,"n":1,"o":6.4044,"t":"2026-09-23T20:30:00Z","v":140,"vw":6.4044},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-23T21:30:00Z","v":1500,"vw":6.44},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-23T22:15:00Z","v":179,"vw":6.43},{"c":6.4,"h":6.46,"l":6.4,"n":6,"o":6.44,"t":"2026-09-24T08:00:00Z","v":1594,"vw":6.439335},{"c":6.39,"h":6.4,"l":6.39,"n":7,"o":6.4,"t":"2026-09-24T08:45:00Z","v":1321,"vw":6.396916},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T09:15:00Z","v":114,"vw":6.38},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-24T11:45:00Z","v":100,"vw":6.3},{"c":6.34,"h":6.34,"l":6.25,"n":4,"o":6.25,"t":"2026-09-24T13:15:00Z","v":506,"vw":6.268},{"c":6.14,"h":6.335,"l":6.1,"n":170,"o":6.23,"t":"2026-09-24T13:30:00Z","v":21024,"vw":6.20628},{"c":6.03,"h":6.15,"l":6.01,"n":209,"o":6.125,"t":"2026-09-24T13:45:00Z","v":14660,"vw":6.0788},{"c":6.02,"h":6.055,"l":5.95,"n":195,"o":6.055,"t":"2026-09-24T14:00:00Z","v":33433,"vw":5.99641},{"c":5.925,"h":6.04,"l":5.91,"n":109,"o":6.005,"t":"2026-09-24T14:15:00Z","v":10850,"vw":5.966052},{"c":5.85,"h":5.97,"l":5.85,"n":147,"o":5.925,"t":"2026-09-24T14:30:00Z","v":18441,"vw":5.912851},{"c":5.85,"h":5.865,"l":5.8,"n":124,"o":5.865,"t":"2026-09-24T14:45:00Z","v":10037,"vw":5.83184},{"c":5.86,"h":5.87,"l":5.83,"n":57,"o":5.85,"t":"2026-09-24T15:00:00Z","v":4551,"vw":5.847862},{"c":5.9,"h":5.9,"l":5.82,"n":137,"o":5.86,"t":"2026-09-24T15:15:00Z","v":11590,"vw":5.874522},{"c":5.9021,"h":5.9021,"l":5.855,"n":87,"o":5.87,"t":"2026-09-24T15:30:00Z","v":7033,"vw":5.872676},{"c":5.89,"h":5.94,"l":5.86,"n":94,"o":5.91,"t":"2026-09-24T15:45:00Z","v":10742,"vw":5.903312},{"c":5.82,"h":5.92,"l":5.8,"n":155,"o":5.89,"t":"2026-09-24T16:00:00Z","v":20000,"vw":5.837035},{"c":5.96,"h":5.9699,"l":5.845,"n":99,"o":5.845,"t":"2026-09-24T16:15:00Z","v":9425,"vw":5.924071},{"c":5.8986,"h":5.96,"l":5.86,"n":76,"o":5.935,"t":"2026-09-24T16:30:00Z","v":6898,"vw":5.902418},{"c":5.93,"h":5.96,"l":5.865,"n":76,"o":5.915,"t":"2026-09-24T16:45:00Z","v":6773,"vw":5.906398},{"c":5.99,"h":6,"l":5.93,"n":86,"o":5.93,"t":"2026-09-24T17:00:00Z","v":7246,"vw":5.979637},{"c":6.015,"h":6.05,"l":5.98,"n":90,"o":6.005,"t":"2026-09-24T17:15:00Z","v":7995,"vw":6.012214},{"c":5.97,"h":6.02,"l":5.95,"n":59,"o":6.005,"t":"2026-09-24T17:30:00Z","v":6124,"vw":5.985711},{"c":5.98,"h":5.99,"l":5.95,"n":57,"o":5.95,"t":"2026-09-24T17:45:00Z","v":3535,"vw":5.973721},{"c":5.97,"h":6,"l":5.97,"n":91,"o":6,"t":"2026-09-24T18:00:00Z","v":2825,"vw":5.986133},{"c":6,"h":6.04,"l":6,"n":108,"o":6.01,"t":"2026-09-24T18:15:00Z","v":5509,"vw":6.013223},{"c":6.03,"h":6.04,"l":6.005,"n":118,"o":6.01,"t":"2026-09-24T18:30:00Z","v":6295,"vw":6.020139},{"c":6.07,"h":6.07,"l":6.03,"n":165,"o":6.04,"t":"2026-09-24T18:45:00Z","v":11710,"vw":6.049168},{"c":6.07,"h":6.1,"l":6.06,"n":142,"o":6.06,"t":"2026-09-24T19:00:00Z","v":10880,"vw":6.074568},{"c":6.07,"h":6.08,"l":6.055,"n":73,"o":6.06,"t":"2026-09-24T19:15:00Z","v":5338,"vw":6.062098},{"c":6.04,"h":6.07,"l":6.02,"n":128,"o":6.04,"t":"2026-09-24T19:30:00Z","v":8138,"vw":6.034442},{"c":6.09,"h":6.09,"l":6.02,"n":365,"o":6.03,"t":"2026-09-24T19:45:00Z","v":27833,"vw":6.052218},{"c":6.024,"h":6.04,"l":6.024,"n":7,"o":6.04,"t":"2026-09-24T20:00:00Z","v":9750,"vw":6.039767},{"c":6.0002,"h":6.0002,"l":6.0002,"n":1,"o":6.0002,"t":"2026-09-24T20:45:00Z","v":140,"vw":6.0002},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-09-25T08:00:00Z","v":1500,"vw":6},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-25T12:45:00Z","v":100,"vw":6.12},{"c":5.9,"h":6.07,"l":5.9,"n":103,"o":6.07,"t":"2026-09-25T13:30:00Z","v":6965,"vw":6.011215},{"c":6.145,"h":6.15,"l":5.9,"n":113,"o":5.9,"t":"2026-09-25T13:45:00Z","v":8591,"vw":5.984131},{"c":6.16,"h":6.2125,"l":6.1,"n":163,"o":6.14,"t":"2026-09-25T14:00:00Z","v":6452,"vw":6.164855},{"c":6.18,"h":6.2017,"l":6.12,"n":161,"o":6.15,"t":"2026-09-25T14:15:00Z","v":5782,"vw":6.170407},{"c":6.09,"h":6.2099,"l":6.08,"n":209,"o":6.18,"t":"2026-09-25T14:30:00Z","v":9951,"vw":6.144837},{"c":6.12,"h":6.12,"l":6.065,"n":162,"o":6.115,"t":"2026-09-25T14:45:00Z","v":5165,"vw":6.101778},{"c":6.08,"h":6.21,"l":6.08,"n":131,"o":6.115,"t":"2026-09-25T15:00:00Z","v":7945,"vw":6.121885},{"c":6.07,"h":6.13,"l":6.0453,"n":133,"o":6.0453,"t":"2026-09-25T15:15:00Z","v":6390,"vw":6.101045},{"c":6.025,"h":6.0903,"l":6.01,"n":164,"o":6.0903,"t":"2026-09-25T15:30:00Z","v":5686,"vw":6.050371},{"c":6.08,"h":6.09,"l":6.01,"n":267,"o":6.02,"t":"2026-09-25T15:45:00Z","v":11598,"vw":6.044075},{"c":6.06,"h":6.13,"l":6.06,"n":157,"o":6.095,"t":"2026-09-25T16:00:00Z","v":6405,"vw":6.110803},{"c":6.05,"h":6.09,"l":5.98,"n":356,"o":6.06,"t":"2026-09-25T16:15:00Z","v":19450,"vw":6.03538},{"c":6.13,"h":6.15,"l":6.05,"n":305,"o":6.05,"t":"2026-09-25T16:30:00Z","v":17080,"vw":6.115853},{"c":6.16,"h":6.16,"l":6.085,"n":171,"o":6.095,"t":"2026-09-25T16:45:00Z","v":5453,"vw":6.116037},{"c":6.15,"h":6.165,"l":6.12,"n":101,"o":6.13,"t":"2026-09-25T17:00:00Z","v":5240,"vw":6.155902},{"c":6.16,"h":6.2,"l":6.135,"n":199,"o":6.14,"t":"2026-09-25T17:15:00Z","v":5027,"vw":6.157127},{"c":6.14,"h":6.16,"l":6.1,"n":147,"o":6.16,"t":"2026-09-25T17:30:00Z","v":2712,"vw":6.131282},{"c":6.15,"h":6.19,"l":6.145,"n":96,"o":6.15,"t":"2026-09-25T17:45:00Z","v":2074,"vw":6.152613},{"c":6.12,"h":6.2,"l":6.1,"n":167,"o":6.15,"t":"2026-09-25T18:00:00Z","v":4906,"vw":6.148832},{"c":6.18,"h":6.2,"l":6.12,"n":218,"o":6.12,"t":"2026-09-25T18:15:00Z","v":9669,"vw":6.160961},{"c":6.17,"h":6.19,"l":6.165,"n":111,"o":6.18,"t":"2026-09-25T18:30:00Z","v":5909,"vw":6.18142},{"c":6.225,"h":6.24,"l":6.17,"n":163,"o":6.17,"t":"2026-09-25T18:45:00Z","v":6759,"vw":6.215055},{"c":6.23,"h":6.25,"l":6.2,"n":239,"o":6.25,"t":"2026-09-25T19:00:00Z","v":10554,"vw":6.231238},{"c":6.28,"h":6.35,"l":6.2,"n":454,"o":6.23,"t":"2026-09-25T19:15:00Z","v":47573,"vw":6.271916},{"c":6.28,"h":6.3,"l":6.26,"n":180,"o":6.26,"t":"2026-09-25T19:30:00Z","v":8717,"vw":6.282887},{"c":6.28,"h":6.31,"l":6.25,"n":504,"o":6.28,"t":"2026-09-25T19:45:00Z","v":32791,"vw":6.283158},{"c":6.45,"h":6.45,"l":6.28,"n":10,"o":6.28,"t":"2026-09-25T20:00:00Z","v":12818,"vw":6.282641},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-25T21:30:00Z","v":100,"vw":6.47},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-25T22:15:00Z","v":520,"vw":6.12},{"c":6.28,"h":6.28,"l":6.27,"n":6,"o":6.27,"t":"2026-09-28T09:15:00Z","v":2346,"vw":6.27063},{"c":6.3779,"h":6.3999,"l":6.3779,"n":5,"o":6.39,"t":"2026-09-28T12:00:00Z","v":4514,"vw":6.398186},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-09-28T12:30:00Z","v":213,"vw":6.28},{"c":6.3299,"h":6.3299,"l":6.15,"n":147,"o":6.17,"t":"2026-09-28T13:30:00Z","v":15804,"vw":6.226654},{"c":6.365,"h":6.39,"l":6.2944,"n":56,"o":6.2944,"t":"2026-09-28T13:45:00Z","v":3464,"vw":6.34708},{"c":6.38,"h":6.439,"l":6.32,"n":60,"o":6.3725,"t":"2026-09-28T14:00:00Z","v":3250,"vw":6.364715},{"c":6.35,"h":6.4695,"l":6.32,"n":129,"o":6.38,"t":"2026-09-28T14:15:00Z","v":14488,"vw":6.411404},{"c":6.49,"h":6.49,"l":6.35,"n":50,"o":6.46,"t":"2026-09-28T14:30:00Z","v":4535,"vw":6.434819},{"c":6.315,"h":6.49,"l":6.25,"n":455,"o":6.445,"t":"2026-09-28T14:45:00Z","v":42742,"vw":6.364472},{"c":6.305,"h":6.37,"l":6.21,"n":102,"o":6.315,"t":"2026-09-28T15:00:00Z","v":10341,"vw":6.287623},{"c":6.44,"h":6.44,"l":6.25,"n":94,"o":6.305,"t":"2026-09-28T15:15:00Z","v":7375,"vw":6.325631},{"c":6.41,"h":6.44,"l":6.365,"n":57,"o":6.365,"t":"2026-09-28T15:30:00Z","v":4064,"vw":6.401634},{"c":6.39,"h":6.45,"l":6.35,"n":79,"o":6.37,"t":"2026-09-28T15:45:00Z","v":4348,"vw":6.374092},{"c":6.395,"h":6.45,"l":6.34,"n":111,"o":6.39,"t":"2026-09-28T16:00:00Z","v":12857,"vw":6.395566},{"c":6.44,"h":6.49,"l":6.375,"n":203,"o":6.395,"t":"2026-09-28T16:15:00Z","v":12235,"vw":6.435343},{"c":6.47,"h":6.49,"l":6.445,"n":130,"o":6.46,"t":"2026-09-28T16:30:00Z","v":6393,"vw":6.463077},{"c":6.45,"h":6.465,"l":6.385,"n":80,"o":6.465,"t":"2026-09-28T16:45:00Z","v":4676,"vw":6.439682},{"c":6.48,"h":6.48,"l":6.35,"n":66,"o":6.35,"t":"2026-09-28T17:00:00Z","v":3754,"vw":6.413413},{"c":6.435,"h":6.48,"l":6.43,"n":142,"o":6.48,"t":"2026-09-28T17:15:00Z","v":7755,"vw":6.454186},{"c":6.42,"h":6.45,"l":6.42,"n":88,"o":6.435,"t":"2026-09-28T17:30:00Z","v":2689,"vw":6.428889},{"c":6.415,"h":6.43,"l":6.4,"n":51,"o":6.41,"t":"2026-09-28T17:45:00Z","v":2896,"vw":6.415996},{"c":6.48,"h":6.48,"l":6.38,"n":112,"o":6.38,"t":"2026-09-28T18:00:00Z","v":14129,"vw":6.410936},{"c":6.43,"h":6.46,"l":6.4,"n":164,"o":6.44,"t":"2026-09-28T18:15:00Z","v":13781,"vw":6.433391},{"c":6.35,"h":6.48,"l":6.305,"n":106,"o":6.46,"t":"2026-09-28T18:30:00Z","v":13378,"vw":6.420066},{"c":6.32,"h":6.36,"l":6.28,"n":59,"o":6.35,"t":"2026-09-28T18:45:00Z","v":3500,"vw":6.320759},{"c":6.36,"h":6.375,"l":6.32,"n":90,"o":6.32,"t":"2026-09-28T19:00:00Z","v":3766,"vw":6.355946},{"c":6.378,"h":6.41,"l":6.35,"n":131,"o":6.38,"t":"2026-09-28T19:15:00Z","v":6893,"vw":6.386206},{"c":6.34,"h":6.4499,"l":6.34,"n":150,"o":6.385,"t":"2026-09-28T19:30:00Z","v":26213,"vw":6.401912},{"c":6.37,"h":6.4,"l":6.34,"n":471,"o":6.36,"t":"2026-09-28T19:45:00Z","v":43687,"vw":6.377405},{"c":6.38,"h":6.38,"l":6.38,"n":7,"o":6.38,"t":"2026-09-28T20:00:00Z","v":12509,"vw":6.38},{"c":6.26,"h":6.28,"l":6.26,"n":4,"o":6.28,"t":"2026-09-28T21:00:00Z","v":500,"vw":6.273305},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-28T21:30:00Z","v":100,"vw":6.48},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-09-29T11:30:00Z","v":5885,"vw":6.43},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-29T12:00:00Z","v":162,"vw":6.48},{"c":6.13,"h":6.48,"l":6.11,"n":242,"o":6.48,"t":"2026-09-29T13:30:00Z","v":20917,"vw":6.313902},{"c":6.16,"h":6.2171,"l":6.075,"n":78,"o":6.125,"t":"2026-09-29T13:45:00Z","v":7580,"vw":6.13457},{"c":6.14,"h":6.22,"l":6.14,"n":56,"o":6.16,"t":"2026-09-29T14:00:00Z","v":10382,"vw":6.165675},{"c":6.115,"h":6.16,"l":6.09,"n":39,"o":6.135,"t":"2026-09-29T14:15:00Z","v":2467,"vw":6.12619},{"c":6.26,"h":6.26,"l":6.115,"n":41,"o":6.14,"t":"2026-09-29T14:30:00Z","v":2233,"vw":6.180459},{"c":6.275,"h":6.34,"l":6.21,"n":54,"o":6.265,"t":"2026-09-29T14:45:00Z","v":2374,"vw":6.252647},{"c":6.25,"h":6.3,"l":6.25,"n":56,"o":6.285,"t":"2026-09-29T15:00:00Z","v":3467,"vw":6.273664},{"c":6.2,"h":6.27,"l":6.2,"n":60,"o":6.245,"t":"2026-09-29T15:15:00Z","v":2087,"vw":6.24},{"c":6.155,"h":6.28,"l":6.15,"n":81,"o":6.25,"t":"2026-09-29T15:30:00Z","v":4866,"vw":6.20422},{"c":6.155,"h":6.2226,"l":6.06,"n":95,"o":6.11,"t":"2026-09-29T15:45:00Z","v":22031,"vw":6.112634},{"c":6.1,"h":6.17,"l":6.1,"n":61,"o":6.155,"t":"2026-09-29T16:00:00Z","v":2737,"vw":6.135854},{"c":6.1,"h":6.16,"l":6.07,"n":62,"o":6.1,"t":"2026-09-29T16:15:00Z","v":7746,"vw":6.102177},{"c":6.1,"h":6.12,"l":6.085,"n":85,"o":6.1,"t":"2026-09-29T16:30:00Z","v":3782,"vw":6.104925},{"c":6.115,"h":6.14,"l":6.08,"n":42,"o":6.14,"t":"2026-09-29T16:45:00Z","v":1856,"vw":6.118},{"c":6.13,"h":6.14,"l":6.08,"n":43,"o":6.1,"t":"2026-09-29T17:00:00Z","v":6992,"vw":6.131996},{"c":6.14,"h":6.15,"l":6.09,"n":42,"o":6.14,"t":"2026-09-29T17:15:00Z","v":2090,"vw":6.125294},{"c":6.11,"h":6.14,"l":6.09,"n":38,"o":6.1,"t":"2026-09-29T17:30:00Z","v":3090,"vw":6.104811},{"c":6.2,"h":6.2,"l":6.11,"n":124,"o":6.11,"t":"2026-09-29T17:45:00Z","v":12997,"vw":6.153953},{"c":6.21,"h":6.25,"l":6.15,"n":43,"o":6.19,"t":"2026-09-29T18:00:00Z","v":3437,"vw":6.208536},{"c":6.23,"h":6.23,"l":6.16,"n":52,"o":6.21,"t":"2026-09-29T18:15:00Z","v":5534,"vw":6.189449},{"c":6.22,"h":6.245,"l":6.19,"n":42,"o":6.235,"t":"2026-09-29T18:30:00Z","v":2010,"vw":6.223582},{"c":6.19,"h":6.24,"l":6.1819,"n":57,"o":6.1934,"t":"2026-09-29T18:45:00Z","v":3032,"vw":6.198005},{"c":6.16,"h":6.24,"l":6.16,"n":56,"o":6.24,"t":"2026-09-29T19:00:00Z","v":5578,"vw":6.208884},{"c":6.23,"h":6.26,"l":6.18,"n":69,"o":6.23,"t":"2026-09-29T19:15:00Z","v":4158,"vw":6.215484},{"c":6.25,"h":6.28,"l":6.21,"n":169,"o":6.23,"t":"2026-09-29T19:30:00Z","v":19113,"vw":6.247626},{"c":6.21,"h":6.3,"l":6.2,"n":860,"o":6.28,"t":"2026-09-29T19:45:00Z","v":83110,"vw":6.244246},{"c":6.2,"h":6.2,"l":6.2,"n":9,"o":6.2,"t":"2026-09-29T20:00:00Z","v":854225,"vw":6.2},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-09-29T21:15:00Z","v":141,"vw":6.32},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-09-30T09:30:00Z","v":179,"vw":6.21},{"c":6.2831,"h":6.35,"l":6.24,"n":41,"o":6.24,"t":"2026-09-30T13:30:00Z","v":5808,"vw":6.256159},{"c":6.2675,"h":6.28,"l":6.2209,"n":44,"o":6.28,"t":"2026-09-30T13:45:00Z","v":8147,"vw":6.259375},{"c":6.15,"h":6.265,"l":6.15,"n":76,"o":6.265,"t":"2026-09-30T14:00:00Z","v":5919,"vw":6.204785},{"c":6.11,"h":6.17,"l":6.07,"n":52,"o":6.15,"t":"2026-09-30T14:15:00Z","v":6550,"vw":6.119427},{"c":6.145,"h":6.145,"l":6.0802,"n":28,"o":6.1,"t":"2026-09-30T14:30:00Z","v":3416,"vw":6.104158},{"c":6.05,"h":6.16,"l":6.05,"n":44,"o":6.145,"t":"2026-09-30T14:45:00Z","v":4774,"vw":6.104912},{"c":6.15,"h":6.15,"l":6.06,"n":10,"o":6.06,"t":"2026-09-30T15:00:00Z","v":337,"vw":6.12},{"c":6.07,"h":6.1,"l":6.01,"n":57,"o":6.1,"t":"2026-09-30T15:15:00Z","v":2746,"vw":6.060566},{"c":6.09,"h":6.1199,"l":6.07,"n":30,"o":6.08,"t":"2026-09-30T15:30:00Z","v":3387,"vw":6.104381},{"c":6.09,"h":6.11,"l":6.08,"n":77,"o":6.09,"t":"2026-09-30T15:45:00Z","v":3248,"vw":6.087318},{"c":6.11,"h":6.11,"l":6.105,"n":19,"o":6.105,"t":"2026-09-30T16:00:00Z","v":687,"vw":6.108861},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-09-30T16:15:00Z","v":205,"vw":6.12},{"c":6.175,"h":6.175,"l":6.175,"n":24,"o":6.175,"t":"2026-09-30T16:30:00Z","v":368,"vw":6.175},{"c":6.22,"h":6.22,"l":6.19,"n":44,"o":6.195,"t":"2026-09-30T16:45:00Z","v":1333,"vw":6.207778},{"c":6.3,"h":6.3,"l":6.21,"n":16,"o":6.21,"t":"2026-09-30T17:00:00Z","v":2289,"vw":6.295714},{"c":6.39,"h":6.41,"l":6.13,"n":155,"o":6.15,"t":"2026-09-30T17:15:00Z","v":19955,"vw":6.201321},{"c":6.41,"h":6.41,"l":6.31,"n":32,"o":6.4,"t":"2026-09-30T17:30:00Z","v":1161,"vw":6.392857},{"c":6.2901,"h":6.41,"l":6.21,"n":102,"o":6.39,"t":"2026-09-30T17:45:00Z","v":13019,"vw":6.316339},{"c":6.4,"h":6.4,"l":6.345,"n":121,"o":6.345,"t":"2026-09-30T18:00:00Z","v":6733,"vw":6.37354},{"c":6.385,"h":6.42,"l":6.3508,"n":125,"o":6.4,"t":"2026-09-30T18:15:00Z","v":5686,"vw":6.366601},{"c":6.45,"h":6.45,"l":6.415,"n":63,"o":6.42,"t":"2026-09-30T18:30:00Z","v":3059,"vw":6.421505},{"c":6.44,"h":6.5,"l":6.3871,"n":153,"o":6.45,"t":"2026-09-30T18:45:00Z","v":11938,"vw":6.470961},{"c":6.39,"h":6.5,"l":6.34,"n":152,"o":6.445,"t":"2026-09-30T19:00:00Z","v":21002,"vw":6.478442},{"c":6.37,"h":6.42,"l":6.37,"n":144,"o":6.375,"t":"2026-09-30T19:15:00Z","v":4011,"vw":6.38965},{"c":6.335,"h":6.375,"l":6.335,"n":182,"o":6.375,"t":"2026-09-30T19:30:00Z","v":7967,"vw":6.345825},{"c":6.345,"h":6.38,"l":6.32,"n":617,"o":6.33,"t":"2026-09-30T19:45:00Z","v":29016,"vw":6.346711},{"c":6.4448,"h":6.4448,"l":6.34,"n":7,"o":6.34,"t":"2026-09-30T20:00:00Z","v":42005,"vw":6.340805},{"c":6.3627,"h":6.41,"l":6.3627,"n":2,"o":6.41,"t":"2026-10-01T11:00:00Z","v":400,"vw":6.392263},{"c":6.26,"h":6.37,"l":6.26,"n":10,"o":6.37,"t":"2026-10-01T12:30:00Z","v":283,"vw":6.326},{"c":6.305,"h":6.36,"l":6.265,"n":73,"o":6.28,"t":"2026-10-01T13:30:00Z","v":7628,"vw":6.287203},{"c":6.33,"h":6.37,"l":6.32,"n":25,"o":6.35,"t":"2026-10-01T13:45:00Z","v":4126,"vw":6.33379},{"c":6.235,"h":6.335,"l":6.235,"n":26,"o":6.3,"t":"2026-10-01T14:00:00Z","v":4440,"vw":6.308605},{"c":6.235,"h":6.29,"l":6.235,"n":51,"o":6.245,"t":"2026-10-01T14:15:00Z","v":5175,"vw":6.25628},{"c":6.32,"h":6.32,"l":6.235,"n":121,"o":6.235,"t":"2026-10-01T14:30:00Z","v":2538,"vw":6.273343},{"c":6.34,"h":6.35,"l":6.24,"n":71,"o":6.275,"t":"2026-10-01T14:45:00Z","v":6765,"vw":6.268945},{"c":6.27,"h":6.34,"l":6.22,"n":39,"o":6.34,"t":"2026-10-01T15:00:00Z","v":2730,"vw":6.258091},{"c":6.27,"h":6.27,"l":6.22,"n":22,"o":6.27,"t":"2026-10-01T15:15:00Z","v":2545,"vw":6.247856},{"c":6.18,"h":6.27,"l":6.15,"n":115,"o":6.27,"t":"2026-10-01T15:30:00Z","v":5617,"vw":6.183605},{"c":6.17,"h":6.22,"l":6.1401,"n":38,"o":6.185,"t":"2026-10-01T15:45:00Z","v":4211,"vw":6.177251},{"c":6.12,"h":6.195,"l":6.12,"n":46,"o":6.195,"t":"2026-10-01T16:00:00Z","v":2490,"vw":6.155278},{"c":6.14,"h":6.19,"l":6.12,"n":65,"o":6.19,"t":"2026-10-01T16:15:00Z","v":2387,"vw":6.153382},{"c":6.155,"h":6.155,"l":6.11,"n":32,"o":6.11,"t":"2026-10-01T16:30:00Z","v":2987,"vw":6.136993},{"c":6.205,"h":6.205,"l":6.205,"n":9,"o":6.205,"t":"2026-10-01T16:45:00Z","v":380,"vw":6.205},{"c":6.16,"h":6.205,"l":6.16,"n":16,"o":6.205,"t":"2026-10-01T17:00:00Z","v":788,"vw":6.183864},{"c":6.21,"h":6.26,"l":6.21,"n":17,"o":6.26,"t":"2026-10-01T17:15:00Z","v":522,"vw":6.24},{"c":6.25,"h":6.29,"l":6.25,"n":27,"o":6.285,"t":"2026-10-01T17:30:00Z","v":1399,"vw":6.2845},{"c":6.21,"h":6.285,"l":6.21,"n":55,"o":6.285,"t":"2026-10-01T17:45:00Z","v":2397,"vw":6.238351},{"c":6.2,"h":6.235,"l":6.1401,"n":36,"o":6.235,"t":"2026-10-01T18:00:00Z","v":6496,"vw":6.149001},{"c":6.21,"h":6.24,"l":6.16,"n":24,"o":6.16,"t":"2026-10-01T18:15:00Z","v":1310,"vw":6.202129},{"c":6.175,"h":6.22,"l":6.1565,"n":39,"o":6.1961,"t":"2026-10-01T18:30:00Z","v":1764,"vw":6.189802},{"c":6.17,"h":6.2199,"l":6.15,"n":60,"o":6.2199,"t":"2026-10-01T18:45:00Z","v":4580,"vw":6.183479},{"c":6.19,"h":6.19,"l":6.13,"n":62,"o":6.155,"t":"2026-10-01T19:00:00Z","v":2562,"vw":6.180063},{"c":6.23,"h":6.25,"l":6.19,"n":39,"o":6.19,"t":"2026-10-01T19:15:00Z","v":2484,"vw":6.21509},{"c":6.23,"h":6.26,"l":6.18,"n":66,"o":6.235,"t":"2026-10-01T19:30:00Z","v":3790,"vw":6.219172},{"c":6.31,"h":6.33,"l":6.2,"n":479,"o":6.26,"t":"2026-10-01T19:45:00Z","v":45731,"vw":6.286791},{"c":6.295,"h":6.295,"l":6.295,"n":7,"o":6.295,"t":"2026-10-01T20:00:00Z","v":14002,"vw":6.295},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-01T21:00:00Z","v":152,"vw":6.17},{"c":6.35,"h":6.35,"l":6.35,"n":8,"o":6.35,"t":"2026-10-02T08:00:00Z","v":425,"vw":6.35},{"c":6.19,"h":6.2,"l":6.19,"n":11,"o":6.2,"t":"2026-10-02T11:00:00Z","v":909,"vw":6.19224},{"c":6.3,"h":6.37,"l":6.3,"n":20,"o":6.34,"t":"2026-10-02T13:30:00Z","v":6487,"vw":6.321003},{"c":6.14,"h":6.3,"l":6.14,"n":17,"o":6.2989,"t":"2026-10-02T13:45:00Z","v":8720,"vw":6.261698},{"c":6.185,"h":6.2356,"l":6.11,"n":90,"o":6.1698,"t":"2026-10-02T14:00:00Z","v":7845,"vw":6.166858},{"c":6.25,"h":6.25,"l":6.1128,"n":106,"o":6.2116,"t":"2026-10-02T14:15:00Z","v":11486,"vw":6.184402},{"c":6.17,"h":6.23,"l":6.1301,"n":15,"o":6.1301,"t":"2026-10-02T14:30:00Z","v":3219,"vw":6.154148},{"c":6.15,"h":6.185,"l":6.14,"n":9,"o":6.14,"t":"2026-10-02T14:45:00Z","v":653,"vw":6.166818},{"c":6.025,"h":6.1301,"l":6.01,"n":89,"o":6.1301,"t":"2026-10-02T15:00:00Z","v":14277,"vw":6.061193},{"c":6.035,"h":6.06,"l":6.01,"n":102,"o":6.025,"t":"2026-10-02T15:15:00Z","v":13753,"vw":6.038565},{"c":6.065,"h":6.07,"l":6.02,"n":25,"o":6.05,"t":"2026-10-02T15:30:00Z","v":6672,"vw":6.064023},{"c":6.02,"h":6.06,"l":6.02,"n":15,"o":6.06,"t":"2026-10-02T15:45:00Z","v":3216,"vw":6.029571},{"c":6.055,"h":6.09,"l":6.025,"n":30,"o":6.025,"t":"2026-10-02T16:00:00Z","v":1174,"vw":6.053037},{"c":6.09,"h":6.09,"l":6.04,"n":50,"o":6.06,"t":"2026-10-02T16:15:00Z","v":5311,"vw":6.054852},{"c":6.09,"h":6.105,"l":6.09,"n":32,"o":6.1,"t":"2026-10-02T16:30:00Z","v":4048,"vw":6.099982},{"c":6.0602,"h":6.095,"l":6.0602,"n":27,"o":6.095,"t":"2026-10-02T16:45:00Z","v":1487,"vw":6.073667},{"c":6.05,"h":6.07,"l":6.04,"n":50,"o":6.07,"t":"2026-10-02T17:00:00Z","v":3125,"vw":6.055143},{"c":6.085,"h":6.085,"l":6.085,"n":5,"o":6.085,"t":"2026-10-02T17:15:00Z","v":253,"vw":6.085},{"c":6.07,"h":6.11,"l":6.07,"n":18,"o":6.07,"t":"2026-10-02T17:30:00Z","v":1237,"vw":6.081277},{"c":6.095,"h":6.095,"l":6.095,"n":1,"o":6.095,"t":"2026-10-02T17:45:00Z","v":100,"vw":6.095},{"c":6.07,"h":6.1599,"l":6.07,"n":39,"o":6.1599,"t":"2026-10-02T18:00:00Z","v":2990,"vw":6.118315},{"c":6.03,"h":6.07,"l":6.03,"n":50,"o":6.055,"t":"2026-10-02T18:15:00Z","v":2746,"vw":6.056598},{"c":6.02,"h":6.025,"l":6.02,"n":32,"o":6.02,"t":"2026-10-02T18:30:00Z","v":1628,"vw":6.0225},{"c":6.06,"h":6.06,"l":6.06,"n":7,"o":6.06,"t":"2026-10-02T18:45:00Z","v":431,"vw":6.06},{"c":6,"h":6.07,"l":6,"n":47,"o":6.06,"t":"2026-10-02T19:00:00Z","v":7006,"vw":6.009047},{"c":6.05,"h":6.11,"l":6,"n":30,"o":6.01,"t":"2026-10-02T19:15:00Z","v":2903,"vw":6.058475},{"c":6.14,"h":6.14,"l":6.05,"n":116,"o":6.05,"t":"2026-10-02T19:30:00Z","v":7486,"vw":6.108891},{"c":6,"h":6.18,"l":5.99,"n":480,"o":6.14,"t":"2026-10-02T19:45:00Z","v":44280,"vw":6.046767},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-10-02T20:00:00Z","v":16552,"vw":6},{"c":5.9999,"h":6,"l":5.9999,"n":7,"o":6,"t":"2026-10-05T10:15:00Z","v":733,"vw":5.999982},{"c":6.1,"h":6.1,"l":6.1,"n":5,"o":6.1,"t":"2026-10-05T11:45:00Z","v":189,"vw":6.1},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-05T13:15:00Z","v":500,"vw":6},{"c":5.9799,"h":5.9947,"l":5.795,"n":104,"o":5.92,"t":"2026-10-05T13:30:00Z","v":15861,"vw":5.911167},{"c":5.89,"h":5.915,"l":5.88,"n":19,"o":5.88,"t":"2026-10-05T13:45:00Z","v":1414,"vw":5.88875},{"c":5.885,"h":5.925,"l":5.8001,"n":92,"o":5.8405,"t":"2026-10-05T14:00:00Z","v":5114,"vw":5.871061},{"c":5.89,"h":5.93,"l":5.88,"n":35,"o":5.9,"t":"2026-10-05T14:15:00Z","v":2106,"vw":5.9025},{"c":5.89,"h":5.91,"l":5.85,"n":86,"o":5.87,"t":"2026-10-05T14:30:00Z","v":6789,"vw":5.871337},{"c":5.77,"h":5.89,"l":5.7203,"n":162,"o":5.89,"t":"2026-10-05T14:45:00Z","v":14331,"vw":5.785425},{"c":5.575,"h":5.75,"l":5.55,"n":420,"o":5.75,"t":"2026-10-05T15:00:00Z","v":41089,"vw":5.62049},{"c":5.65,"h":5.665,"l":5.57,"n":353,"o":5.575,"t":"2026-10-05T15:15:00Z","v":27309,"vw":5.602991},{"c":5.66,"h":5.665,"l":5.615,"n":79,"o":5.665,"t":"2026-10-05T15:30:00Z","v":7648,"vw":5.638309},{"c":5.63,"h":5.665,"l":5.61,"n":80,"o":5.645,"t":"2026-10-05T15:45:00Z","v":6370,"vw":5.638657},{"c":5.56,"h":5.6486,"l":5.53,"n":172,"o":5.6486,"t":"2026-10-05T16:00:00Z","v":15001,"vw":5.59576},{"c":5.4972,"h":5.57,"l":5.48,"n":164,"o":5.56,"t":"2026-10-05T16:15:00Z","v":19383,"vw":5.512931},{"c":5.53,"h":5.58,"l":5.5,"n":126,"o":5.5,"t":"2026-10-05T16:30:00Z","v":12577,"vw":5.53794},{"c":5.51,"h":5.55,"l":5.5,"n":96,"o":5.53,"t":"2026-10-05T16:45:00Z","v":9911,"vw":5.520345},{"c":5.46,"h":5.51,"l":5.45,"n":137,"o":5.51,"t":"2026-10-05T17:00:00Z","v":11565,"vw":5.468161},{"c":5.49,"h":5.5,"l":5.46,"n":111,"o":5.46,"t":"2026-10-05T17:15:00Z","v":12813,"vw":5.485264},{"c":5.485,"h":5.49,"l":5.47,"n":55,"o":5.48,"t":"2026-10-05T17:30:00Z","v":7167,"vw":5.477174},{"c":5.49,"h":5.51,"l":5.4796,"n":65,"o":5.4796,"t":"2026-10-05T17:45:00Z","v":4451,"vw":5.496866},{"c":5.44,"h":5.5,"l":5.44,"n":143,"o":5.495,"t":"2026-10-05T18:00:00Z","v":9639,"vw":5.467809},{"c":5.455,"h":5.46,"l":5.44,"n":58,"o":5.445,"t":"2026-10-05T18:15:00Z","v":3115,"vw":5.448021},{"c":5.45,"h":5.46,"l":5.4476,"n":40,"o":5.46,"t":"2026-10-05T18:30:00Z","v":5332,"vw":5.456455},{"c":5.44,"h":5.45,"l":5.41,"n":136,"o":5.45,"t":"2026-10-05T18:45:00Z","v":13348,"vw":5.433992},{"c":5.43,"h":5.465,"l":5.42,"n":68,"o":5.445,"t":"2026-10-05T19:00:00Z","v":5706,"vw":5.436586},{"c":5.425,"h":5.45,"l":5.42,"n":76,"o":5.425,"t":"2026-10-05T19:15:00Z","v":7094,"vw":5.432126},{"c":5.43,"h":5.44,"l":5.415,"n":104,"o":5.415,"t":"2026-10-05T19:30:00Z","v":6110,"vw":5.426859},{"c":5.48,"h":5.48,"l":5.4,"n":598,"o":5.44,"t":"2026-10-05T19:45:00Z","v":46396,"vw":5.441344},{"c":5.47,"h":5.47,"l":5.47,"n":9,"o":5.47,"t":"2026-10-05T20:00:00Z","v":16742,"vw":5.47},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-05T21:00:00Z","v":200,"vw":5.73},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-05T22:30:00Z","v":1000,"vw":5.78},{"c":5.65,"h":5.65,"l":5.65,"n":2,"o":5.65,"t":"2026-10-06T11:30:00Z","v":311,"vw":5.65},{"c":5.72,"h":5.72,"l":5.72,"n":3,"o":5.72,"t":"2026-10-06T12:15:00Z","v":425,"vw":5.72},{"c":5.593,"h":5.593,"l":5.593,"n":1,"o":5.593,"t":"2026-10-06T13:00:00Z","v":200,"vw":5.593},{"c":5.445,"h":5.6087,"l":5.4,"n":163,"o":5.6,"t":"2026-10-06T13:30:00Z","v":24871,"vw":5.514277},{"c":5.525,"h":5.5416,"l":5.4598,"n":65,"o":5.4598,"t":"2026-10-06T13:45:00Z","v":6158,"vw":5.495928},{"c":5.45,"h":5.525,"l":5.41,"n":80,"o":5.523,"t":"2026-10-06T14:00:00Z","v":5990,"vw":5.469935},{"c":5.45,"h":5.48,"l":5.43,"n":60,"o":5.43,"t":"2026-10-06T14:15:00Z","v":4363,"vw":5.460372},{"c":5.47,"h":5.47,"l":5.4301,"n":51,"o":5.435,"t":"2026-10-06T14:30:00Z","v":4132,"vw":5.44878},{"c":5.46,"h":5.48,"l":5.43,"n":64,"o":5.47,"t":"2026-10-06T14:45:00Z","v":3552,"vw":5.457598},{"c":5.5,"h":5.5,"l":5.46,"n":48,"o":5.46,"t":"2026-10-06T15:00:00Z","v":4565,"vw":5.479814},{"c":5.515,"h":5.525,"l":5.48,"n":37,"o":5.5,"t":"2026-10-06T15:15:00Z","v":4636,"vw":5.510293},{"c":5.525,"h":5.53,"l":5.47,"n":93,"o":5.515,"t":"2026-10-06T15:30:00Z","v":8857,"vw":5.505235},{"c":5.505,"h":5.53,"l":5.5001,"n":22,"o":5.52,"t":"2026-10-06T15:45:00Z","v":1716,"vw":5.51164},{"c":5.5,"h":5.51,"l":5.49,"n":29,"o":5.51,"t":"2026-10-06T16:00:00Z","v":2554,"vw":5.499815},{"c":5.46,"h":5.51,"l":5.4501,"n":77,"o":5.503,"t":"2026-10-06T16:15:00Z","v":10364,"vw":5.463177},{"c":5.485,"h":5.485,"l":5.455,"n":59,"o":5.455,"t":"2026-10-06T16:30:00Z","v":3749,"vw":5.468676},{"c":5.46,"h":5.4798,"l":5.455,"n":45,"o":5.47,"t":"2026-10-06T16:45:00Z","v":2667,"vw":5.46186},{"c":5.445,"h":5.45,"l":5.445,"n":9,"o":5.45,"t":"2026-10-06T17:00:00Z","v":947,"vw":5.449444},{"c":5.42,"h":5.44,"l":5.4122,"n":20,"o":5.44,"t":"2026-10-06T17:15:00Z","v":1963,"vw":5.420814},{"c":5.4599,"h":5.4599,"l":5.4275,"n":40,"o":5.43,"t":"2026-10-06T17:30:00Z","v":1541,"vw":5.435253},{"c":5.485,"h":5.4999,"l":5.445,"n":47,"o":5.445,"t":"2026-10-06T17:45:00Z","v":3775,"vw":5.480249},{"c":5.47,"h":5.49,"l":5.47,"n":56,"o":5.47,"t":"2026-10-06T18:00:00Z","v":5140,"vw":5.48206},{"c":5.475,"h":5.475,"l":5.4701,"n":17,"o":5.475,"t":"2026-10-06T18:15:00Z","v":3350,"vw":5.47484},{"c":5.46,"h":5.475,"l":5.46,"n":34,"o":5.475,"t":"2026-10-06T18:30:00Z","v":1350,"vw":5.466023},{"c":5.43,"h":5.475,"l":5.425,"n":154,"o":5.465,"t":"2026-10-06T18:45:00Z","v":15020,"vw":5.456902},{"c":5.4499,"h":5.45,"l":5.43,"n":65,"o":5.44,"t":"2026-10-06T19:00:00Z","v":5722,"vw":5.440419},{"c":5.43,"h":5.44,"l":5.41,"n":168,"o":5.44,"t":"2026-10-06T19:15:00Z","v":11655,"vw":5.427884},{"c":5.47,"h":5.49,"l":5.44,"n":113,"o":5.45,"t":"2026-10-06T19:30:00Z","v":8701,"vw":5.462687},{"c":5.46,"h":5.49,"l":5.46,"n":297,"o":5.48,"t":"2026-10-06T19:45:00Z","v":15035,"vw":5.477642},{"c":5.46,"h":5.46,"l":5.46,"n":5,"o":5.46,"t":"2026-10-06T20:00:00Z","v":4099,"vw":5.46},{"c":5.5226,"h":5.5226,"l":5.5226,"n":1,"o":5.5226,"t":"2026-10-06T21:45:00Z","v":1000,"vw":5.5226},{"c":5.4607,"h":5.4607,"l":5.4607,"n":2,"o":5.4607,"t":"2026-10-06T22:30:00Z","v":302,"vw":5.4607},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-07T12:00:00Z","v":600,"vw":5.5},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-07T13:15:00Z","v":1000,"vw":5.4},{"c":5.23,"h":5.42,"l":5.2,"n":235,"o":5.4,"t":"2026-10-07T13:30:00Z","v":29264,"vw":5.315614},{"c":5.1501,"h":5.2599,"l":5.1501,"n":57,"o":5.2599,"t":"2026-10-07T13:45:00Z","v":12714,"vw":5.204805},{"c":5.17,"h":5.2099,"l":5.11,"n":113,"o":5.15,"t":"2026-10-07T14:00:00Z","v":8589,"vw":5.174239},{"c":5.15,"h":5.18,"l":5.15,"n":33,"o":5.165,"t":"2026-10-07T14:15:00Z","v":2171,"vw":5.175034},{"c":5.145,"h":5.15,"l":5.08,"n":98,"o":5.13,"t":"2026-10-07T14:30:00Z","v":12989,"vw":5.112876},{"c":5.06,"h":5.18,"l":5.05,"n":103,"o":5.18,"t":"2026-10-07T14:45:00Z","v":16056,"vw":5.098335},{"c":5.03,"h":5.0805,"l":4.99,"n":196,"o":5.08,"t":"2026-10-07T15:00:00Z","v":43618,"vw":5.011632},{"c":5.04,"h":5.04,"l":4.99,"n":79,"o":5.03,"t":"2026-10-07T15:15:00Z","v":8611,"vw":5.017028},{"c":5.07,"h":5.1,"l":5.01,"n":73,"o":5.01,"t":"2026-10-07T15:30:00Z","v":5864,"vw":5.077244},{"c":5.0691,"h":5.1,"l":5.05,"n":78,"o":5.1,"t":"2026-10-07T15:45:00Z","v":7025,"vw":5.076025},{"c":5.04,"h":5.05,"l":5.03,"n":86,"o":5.05,"t":"2026-10-07T16:00:00Z","v":7160,"vw":5.040749},{"c":5.04,"h":5.06,"l":5.02,"n":63,"o":5.03,"t":"2026-10-07T16:15:00Z","v":3303,"vw":5.04203},{"c":5.04,"h":5.07,"l":5.04,"n":85,"o":5.04,"t":"2026-10-07T16:30:00Z","v":8152,"vw":5.050684},{"c":5.0486,"h":5.08,"l":5.03,"n":86,"o":5.03,"t":"2026-10-07T16:45:00Z","v":13507,"vw":5.064036},{"c":5.1,"h":5.1199,"l":5.05,"n":43,"o":5.05,"t":"2026-10-07T17:00:00Z","v":3026,"vw":5.08825},{"c":5.055,"h":5.09,"l":5.04,"n":126,"o":5.09,"t":"2026-10-07T17:15:00Z","v":17871,"vw":5.04954},{"c":5.07,"h":5.07,"l":5.0401,"n":74,"o":5.05,"t":"2026-10-07T17:30:00Z","v":2997,"vw":5.052419},{"c":5.05,"h":5.0699,"l":5.05,"n":29,"o":5.06,"t":"2026-10-07T17:45:00Z","v":1757,"vw":5.059993},{"c":5.0695,"h":5.0695,"l":5.05,"n":45,"o":5.065,"t":"2026-10-07T18:00:00Z","v":2382,"vw":5.060164},{"c":5.0786,"h":5.0796,"l":5.05,"n":95,"o":5.07,"t":"2026-10-07T18:15:00Z","v":5685,"vw":5.062612},{"c":5.05,"h":5.07,"l":5.05,"n":41,"o":5.06,"t":"2026-10-07T18:30:00Z","v":1236,"vw":5.055833},{"c":5.05,"h":5.07,"l":5.05,"n":47,"o":5.06,"t":"2026-10-07T18:45:00Z","v":6285,"vw":5.059417},{"c":5.05,"h":5.05,"l":5.03,"n":116,"o":5.05,"t":"2026-10-07T19:00:00Z","v":6040,"vw":5.040377},{"c":5.06,"h":5.07,"l":5.05,"n":69,"o":5.06,"t":"2026-10-07T19:15:00Z","v":2939,"vw":5.05991},{"c":5.06,"h":5.08,"l":5.05,"n":56,"o":5.05,"t":"2026-10-07T19:30:00Z","v":2528,"vw":5.057003},{"c":5.08,"h":5.09,"l":5.06,"n":465,"o":5.06,"t":"2026-10-07T19:45:00Z","v":21324,"vw":5.072223},{"c":5.11,"h":5.11,"l":5.06,"n":6,"o":5.06,"t":"2026-10-07T20:00:00Z","v":8442,"vw":5.060598},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-08T09:00:00Z","v":100,"vw":5.07},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-08T11:00:00Z","v":162,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-08T11:15:00Z","v":387,"vw":5.16},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-08T11:30:00Z","v":100,"vw":5.1},{"c":5.0514,"h":5.0514,"l":5.0514,"n":1,"o":5.0514,"t":"2026-10-08T13:00:00Z","v":240,"vw":5.0514},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-08T13:15:00Z","v":170,"vw":5.27},{"c":5.05,"h":5.066,"l":5.04,"n":40,"o":5.04,"t":"2026-10-08T13:30:00Z","v":7007,"vw":5.046555},{"c":4.99,"h":5.055,"l":4.98,"n":203,"o":5.055,"t":"2026-10-08T13:45:00Z","v":97261,"vw":5.014729},{"c":4.98,"h":5.0399,"l":4.97,"n":149,"o":4.99,"t":"2026-10-08T14:00:00Z","v":12956,"vw":4.991991},{"c":5.03,"h":5.04,"l":5,"n":47,"o":5.01,"t":"2026-10-08T14:15:00Z","v":7079,"vw":5.026377},{"c":5.055,"h":5.055,"l":5.0499,"n":29,"o":5.0499,"t":"2026-10-08T14:30:00Z","v":1095,"vw":5.050633},{"c":5.04,"h":5.08,"l":5.04,"n":27,"o":5.075,"t":"2026-10-08T14:45:00Z","v":1633,"vw":5.05768},{"c":5.03,"h":5.08,"l":5.02,"n":46,"o":5.08,"t":"2026-10-08T15:00:00Z","v":4692,"vw":5.038724},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-08T15:15:00Z","v":131,"vw":5.02},{"c":5.005,"h":5.02,"l":4.99,"n":48,"o":5.02,"t":"2026-10-08T15:30:00Z","v":10046,"vw":5.003814},{"c":4.98,"h":5,"l":4.97,"n":30,"o":5,"t":"2026-10-08T15:45:00Z","v":2231,"vw":4.99308},{"c":5.03,"h":5.0377,"l":5,"n":62,"o":5,"t":"2026-10-08T16:00:00Z","v":3067,"vw":5.02035},{"c":5.05,"h":5.09,"l":5.035,"n":56,"o":5.035,"t":"2026-10-08T16:15:00Z","v":4427,"vw":5.04702},{"c":5,"h":5.03,"l":4.99,"n":45,"o":5.03,"t":"2026-10-08T16:45:00Z","v":2493,"vw":5.003467},{"c":4.99,"h":5.02,"l":4.9831,"n":22,"o":5.01,"t":"2026-10-08T17:00:00Z","v":5185,"vw":5.006512},{"c":4.99,"h":5.0093,"l":4.99,"n":21,"o":5.0093,"t":"2026-10-08T17:15:00Z","v":588,"vw":5.002867},{"c":5.005,"h":5.03,"l":4.99,"n":37,"o":4.99,"t":"2026-10-08T17:30:00Z","v":2467,"vw":5.003552},{"c":5.05,"h":5.05,"l":5.015,"n":35,"o":5.02,"t":"2026-10-08T17:45:00Z","v":3543,"vw":5.02523},{"c":5.065,"h":5.065,"l":5.035,"n":18,"o":5.035,"t":"2026-10-08T18:00:00Z","v":3214,"vw":5.049921},{"c":5.09,"h":5.09,"l":5.04,"n":43,"o":5.075,"t":"2026-10-08T18:15:00Z","v":3671,"vw":5.056597},{"c":5.06,"h":5.08,"l":5.04,"n":28,"o":5.08,"t":"2026-10-08T18:30:00Z","v":1929,"vw":5.063278},{"c":5.05,"h":5.09,"l":5.04,"n":96,"o":5.04,"t":"2026-10-08T19:00:00Z","v":10896,"vw":5.053968},{"c":5.095,"h":5.11,"l":5.05,"n":61,"o":5.06,"t":"2026-10-08T19:15:00Z","v":4147,"vw":5.077042},{"c":5.095,"h":5.095,"l":5.07,"n":22,"o":5.07,"t":"2026-10-08T19:30:00Z","v":1450,"vw":5.09069},{"c":5.09,"h":5.12,"l":5.055,"n":268,"o":5.12,"t":"2026-10-08T19:45:00Z","v":18056,"vw":5.081129},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-08T20:00:00Z","v":6321,"vw":5.08},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T11:00:00Z","v":501,"vw":5.2},{"c":5.0583,"h":5.2899,"l":5.01,"n":53,"o":5.1,"t":"2026-10-09T13:30:00Z","v":10935,"vw":5.111514},{"c":5.09,"h":5.09,"l":5.035,"n":22,"o":5.035,"t":"2026-10-09T13:45:00Z","v":4020,"vw":5.079828},{"c":5.015,"h":5.09,"l":5.01,"n":105,"o":5.085,"t":"2026-10-09T14:00:00Z","v":18543,"vw":5.038353},{"c":5.02,"h":5.055,"l":5.02,"n":36,"o":5.045,"t":"2026-10-09T14:15:00Z","v":1722,"vw":5.039569},{"c":5.02,"h":5.035,"l":5.01,"n":19,"o":5.035,"t":"2026-10-09T14:30:00Z","v":1889,"vw":5.025556},{"c":5.11,"h":5.11,"l":5.02,"n":83,"o":5.0464,"t":"2026-10-09T14:45:00Z","v":7931,"vw":5.053455},{"c":5.08,"h":5.16,"l":5.08,"n":26,"o":5.11,"t":"2026-10-09T15:00:00Z","v":5797,"vw":5.1217},{"c":5.07,"h":5.07,"l":5.04,"n":19,"o":5.06,"t":"2026-10-09T15:15:00Z","v":2574,"vw":5.05899},{"c":5.0743,"h":5.08,"l":5.04,"n":38,"o":5.055,"t":"2026-10-09T15:30:00Z","v":5053,"vw":5.057942},{"c":5.06,"h":5.07,"l":5.05,"n":11,"o":5.07,"t":"2026-10-09T15:45:00Z","v":951,"vw":5.057778},{"c":5.07,"h":5.09,"l":5.07,"n":10,"o":5.07,"t":"2026-10-09T16:00:00Z","v":8552,"vw":5.070357},{"c":5.08,"h":5.11,"l":5.06,"n":19,"o":5.11,"t":"2026-10-09T16:15:00Z","v":2425,"vw":5.081848},{"c":5.07,"h":5.085,"l":5.07,"n":5,"o":5.085,"t":"2026-10-09T16:30:00Z","v":203,"vw":5.0775},{"c":5.1399,"h":5.1399,"l":5.1,"n":8,"o":5.11,"t":"2026-10-09T16:45:00Z","v":1315,"vw":5.133363},{"c":5.12,"h":5.12,"l":5.09,"n":19,"o":5.12,"t":"2026-10-09T17:00:00Z","v":4288,"vw":5.111729},{"c":5.12,"h":5.15,"l":5.08,"n":53,"o":5.12,"t":"2026-10-09T17:15:00Z","v":9825,"vw":5.128734},{"c":5.145,"h":5.145,"l":5.1,"n":20,"o":5.11,"t":"2026-10-09T17:45:00Z","v":1733,"vw":5.108081},{"c":5.145,"h":5.1673,"l":5.13,"n":24,"o":5.15,"t":"2026-10-09T18:00:00Z","v":2519,"vw":5.155999},{"c":5.13,"h":5.15,"l":5.12,"n":13,"o":5.12,"t":"2026-10-09T18:15:00Z","v":702,"vw":5.128261},{"c":5.125,"h":5.19,"l":5.125,"n":31,"o":5.15,"t":"2026-10-09T18:30:00Z","v":3310,"vw":5.156383},{"c":5.125,"h":5.15,"l":5.125,"n":26,"o":5.125,"t":"2026-10-09T18:45:00Z","v":2687,"vw":5.14109},{"c":5.08,"h":5.125,"l":5.08,"n":24,"o":5.09,"t":"2026-10-09T19:00:00Z","v":833,"vw":5.105},{"c":5.14,"h":5.1699,"l":5.11,"n":35,"o":5.1699,"t":"2026-10-09T19:15:00Z","v":1088,"vw":5.131297},{"c":5.13,"h":5.14,"l":5.11,"n":41,"o":5.13,"t":"2026-10-09T19:30:00Z","v":1648,"vw":5.124172},{"c":5.15,"h":5.17,"l":5.12,"n":323,"o":5.13,"t":"2026-10-09T19:45:00Z","v":16852,"vw":5.143789},{"c":5.16,"h":5.16,"l":5.14,"n":5,"o":5.14,"t":"2026-10-09T20:00:00Z","v":5332,"vw":5.140417},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-12T08:00:00Z","v":189,"vw":5.4},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-12T11:15:00Z","v":501,"vw":5.15},{"c":5.02,"h":5.15,"l":4.925,"n":142,"o":5.15,"t":"2026-10-12T13:30:00Z","v":38073,"vw":5.024241},{"c":5.005,"h":5.03,"l":5.005,"n":51,"o":5.015,"t":"2026-10-12T13:45:00Z","v":10354,"vw":5.016889},{"c":5,"h":5.04,"l":4.98,"n":30,"o":4.98,"t":"2026-10-12T14:00:00Z","v":1640,"vw":4.993664},{"c":5.0042,"h":5.03,"l":4.98,"n":34,"o":5.03,"t":"2026-10-12T14:15:00Z","v":4100,"vw":5.022217},{"c":5.01,"h":5.02,"l":4.995,"n":20,"o":5,"t":"2026-10-12T14:30:00Z","v":1233,"vw":5.005687},{"c":5.02,"h":5.02,"l":5.01,"n":19,"o":5.01,"t":"2026-10-12T14:45:00Z","v":1991,"vw":5.014786},{"c":5.005,"h":5.01,"l":4.985,"n":48,"o":5.01,"t":"2026-10-12T15:00:00Z","v":3075,"vw":4.993049},{"c":5,"h":5.05,"l":4.99,"n":78,"o":4.995,"t":"2026-10-12T15:15:00Z","v":55189,"vw":5.010569},{"c":5.04,"h":5.05,"l":5.02,"n":22,"o":5.02,"t":"2026-10-12T15:30:00Z","v":898,"vw":5.036},{"c":5.01,"h":5.03,"l":5.01,"n":18,"o":5.02,"t":"2026-10-12T15:45:00Z","v":772,"vw":5.02},{"c":5.005,"h":5.01,"l":4.98,"n":62,"o":5.005,"t":"2026-10-12T16:00:00Z","v":6207,"vw":4.984345},{"c":5.016,"h":5.02,"l":5.005,"n":46,"o":5.005,"t":"2026-10-12T16:15:00Z","v":1966,"vw":5.014341},{"c":5.02,"h":5.02,"l":5.015,"n":8,"o":5.015,"t":"2026-10-12T16:30:00Z","v":423,"vw":5.016667},{"c":4.99,"h":5.02,"l":4.99,"n":44,"o":5.02,"t":"2026-10-12T16:45:00Z","v":4937,"vw":5.005989},{"c":4.95,"h":4.9821,"l":4.95,"n":135,"o":4.98,"t":"2026-10-12T17:00:00Z","v":8635,"vw":4.975122},{"c":4.97,"h":4.97,"l":4.93,"n":116,"o":4.96,"t":"2026-10-12T17:15:00Z","v":16213,"vw":4.948376},{"c":5.01,"h":5.01,"l":4.95,"n":32,"o":4.95,"t":"2026-10-12T17:30:00Z","v":8534,"vw":4.977155},{"c":5.035,"h":5.04,"l":5,"n":48,"o":5,"t":"2026-10-12T17:45:00Z","v":4739,"vw":5.014634},{"c":5.0451,"h":5.0451,"l":5.005,"n":52,"o":5.035,"t":"2026-10-12T18:00:00Z","v":6918,"vw":5.021807},{"c":5,"h":5.04,"l":4.99,"n":36,"o":5.03,"t":"2026-10-12T18:15:00Z","v":2077,"vw":5.007753},{"c":5.02,"h":5.02,"l":5.005,"n":46,"o":5.005,"t":"2026-10-12T18:30:00Z","v":3169,"vw":5.005926},{"c":5.01,"h":5.01,"l":5,"n":40,"o":5.01,"t":"2026-10-12T18:45:00Z","v":2573,"vw":5.006892},{"c":5.03,"h":5.03,"l":5.01,"n":42,"o":5.01,"t":"2026-10-12T19:00:00Z","v":2888,"vw":5.018349},{"c":5.05,"h":5.06,"l":5.01,"n":77,"o":5.025,"t":"2026-10-12T19:15:00Z","v":6941,"vw":5.03148},{"c":5.03,"h":5.06,"l":5.03,"n":85,"o":5.06,"t":"2026-10-12T19:30:00Z","v":4085,"vw":5.036568},{"c":5.04,"h":5.05,"l":5.01,"n":254,"o":5.03,"t":"2026-10-12T19:45:00Z","v":12565,"vw":5.030361},{"c":5.05,"h":5.05,"l":5.05,"n":7,"o":5.05,"t":"2026-10-12T20:00:00Z","v":8887,"vw":5.05},{"c":5.08,"h":5.08,"l":5.08,"n":3,"o":5.08,"t":"2026-10-12T20:15:00Z","v":489,"vw":5.08},{"c":4.955,"h":5.15,"l":4.93,"n":57,"o":5.03,"t":"2026-10-13T13:30:00Z","v":12550,"vw":4.988687},{"c":4.95,"h":4.97,"l":4.91,"n":32,"o":4.9301,"t":"2026-10-13T13:45:00Z","v":4147,"vw":4.930511},{"c":5,"h":5,"l":4.97,"n":29,"o":4.97,"t":"2026-10-13T14:00:00Z","v":1800,"vw":4.990654},{"c":4.97,"h":4.9972,"l":4.95,"n":56,"o":4.9932,"t":"2026-10-13T14:15:00Z","v":2802,"vw":4.981578},{"c":4.97,"h":4.97,"l":4.94,"n":12,"o":4.965,"t":"2026-10-13T14:30:00Z","v":1424,"vw":4.947692},{"c":4.89,"h":4.9766,"l":4.87,"n":138,"o":4.9766,"t":"2026-10-13T14:45:00Z","v":29524,"vw":4.909818},{"c":4.9,"h":4.91,"l":4.87,"n":63,"o":4.9,"t":"2026-10-13T15:00:00Z","v":7787,"vw":4.89256},{"c":4.945,"h":4.96,"l":4.92,"n":31,"o":4.92,"t":"2026-10-13T15:15:00Z","v":2040,"vw":4.94},{"c":4.94,"h":4.94,"l":4.9339,"n":12,"o":4.9339,"t":"2026-10-13T15:30:00Z","v":1418,"vw":4.937239},{"c":4.97,"h":4.97,"l":4.955,"n":22,"o":4.955,"t":"2026-10-13T15:45:00Z","v":2915,"vw":4.964432},{"c":4.985,"h":5,"l":4.98,"n":17,"o":4.99,"t":"2026-10-13T16:00:00Z","v":2576,"vw":4.990602},{"c":4.98,"h":5,"l":4.96,"n":120,"o":4.9801,"t":"2026-10-13T16:15:00Z","v":15434,"vw":4.992428},{"c":4.985,"h":5,"l":4.98,"n":25,"o":4.98,"t":"2026-10-13T16:30:00Z","v":2881,"vw":4.984796},{"c":4.99,"h":5.01,"l":4.99,"n":29,"o":5.0099,"t":"2026-10-13T16:45:00Z","v":1379,"vw":5.003853},{"c":4.995,"h":4.995,"l":4.995,"n":6,"o":4.995,"t":"2026-10-13T17:00:00Z","v":249,"vw":4.995},{"c":4.985,"h":5,"l":4.98,"n":30,"o":4.98,"t":"2026-10-13T17:15:00Z","v":3188,"vw":4.986801},{"c":5.015,"h":5.05,"l":4.9701,"n":54,"o":4.9701,"t":"2026-10-13T17:30:00Z","v":4276,"vw":5.004361},{"c":5.025,"h":5.05,"l":5.005,"n":27,"o":5.02,"t":"2026-10-13T17:45:00Z","v":1478,"vw":5.023249},{"c":5.03,"h":5.075,"l":5.03,"n":74,"o":5.05,"t":"2026-10-13T18:00:00Z","v":6476,"vw":5.05856},{"c":5.04,"h":5.05,"l":5.0081,"n":16,"o":5.05,"t":"2026-10-13T18:15:00Z","v":892,"vw":5.02684},{"c":5.03,"h":5.03,"l":5.01,"n":32,"o":5.02,"t":"2026-10-13T18:30:00Z","v":875,"vw":5.017341},{"c":5.0499,"h":5.0499,"l":5.0499,"n":3,"o":5.0499,"t":"2026-10-13T18:45:00Z","v":1051,"vw":5.0499},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-10-13T19:00:00Z","v":350,"vw":5.02},{"c":5.04,"h":5.05,"l":5.01,"n":67,"o":5.02,"t":"2026-10-13T19:15:00Z","v":4658,"vw":5.039155},{"c":5.0482,"h":5.05,"l":5.03,"n":15,"o":5.03,"t":"2026-10-13T19:30:00Z","v":971,"vw":5.045404},{"c":4.99,"h":5.11,"l":4.99,"n":265,"o":5.05,"t":"2026-10-13T19:45:00Z","v":32246,"vw":5.055423},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-13T20:00:00Z","v":7840,"vw":5},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-14T10:45:00Z","v":200,"vw":5},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-14T12:45:00Z","v":492,"vw":4.96},{"c":4.965,"h":5.04,"l":4.95,"n":41,"o":5.04,"t":"2026-10-14T13:30:00Z","v":3157,"vw":5.002203},{"c":4.91,"h":4.9677,"l":4.91,"n":25,"o":4.94,"t":"2026-10-14T13:45:00Z","v":3139,"vw":4.931626},{"c":4.96,"h":4.99,"l":4.9386,"n":84,"o":4.9386,"t":"2026-10-14T14:00:00Z","v":7149,"vw":4.971539},{"c":4.92,"h":4.96,"l":4.92,"n":12,"o":4.955,"t":"2026-10-14T14:15:00Z","v":850,"vw":4.939359},{"c":4.975,"h":4.975,"l":4.925,"n":34,"o":4.93,"t":"2026-10-14T14:30:00Z","v":3299,"vw":4.943749},{"c":4.92,"h":4.99,"l":4.89,"n":105,"o":4.99,"t":"2026-10-14T14:45:00Z","v":16998,"vw":4.934687},{"c":4.91,"h":4.9261,"l":4.9,"n":19,"o":4.9,"t":"2026-10-14T15:00:00Z","v":1578,"vw":4.905692},{"c":4.905,"h":4.905,"l":4.89,"n":19,"o":4.89,"t":"2026-10-14T15:15:00Z","v":4126,"vw":4.902195},{"c":4.875,"h":4.895,"l":4.87,"n":46,"o":4.895,"t":"2026-10-14T15:30:00Z","v":4405,"vw":4.876909},{"c":4.875,"h":4.9,"l":4.875,"n":19,"o":4.89,"t":"2026-10-14T15:45:00Z","v":1470,"vw":4.888039},{"c":4.85,"h":4.88,"l":4.85,"n":46,"o":4.88,"t":"2026-10-14T16:00:00Z","v":13246,"vw":4.858571},{"c":4.835,"h":4.845,"l":4.83,"n":21,"o":4.845,"t":"2026-10-14T16:15:00Z","v":3288,"vw":4.83793},{"c":4.86,"h":4.86,"l":4.8,"n":48,"o":4.82,"t":"2026-10-14T16:30:00Z","v":5179,"vw":4.848382},{"c":4.835,"h":4.89,"l":4.835,"n":43,"o":4.865,"t":"2026-10-14T16:45:00Z","v":9728,"vw":4.848355},{"c":4.85,"h":4.86,"l":4.835,"n":42,"o":4.835,"t":"2026-10-14T17:00:00Z","v":4062,"vw":4.843962},{"c":4.83,"h":4.84,"l":4.82,"n":17,"o":4.84,"t":"2026-10-14T17:15:00Z","v":2859,"vw":4.837122},{"c":4.83,"h":4.83,"l":4.8003,"n":44,"o":4.8114,"t":"2026-10-14T17:30:00Z","v":4281,"vw":4.816301},{"c":4.85,"h":4.85,"l":4.81,"n":16,"o":4.8224,"t":"2026-10-14T17:45:00Z","v":2783,"vw":4.839056},{"c":4.82,"h":4.83,"l":4.805,"n":58,"o":4.81,"t":"2026-10-14T18:00:00Z","v":6139,"vw":4.820694},{"c":4.81,"h":4.83,"l":4.81,"n":8,"o":4.83,"t":"2026-10-14T18:15:00Z","v":440,"vw":4.816579},{"c":4.805,"h":4.83,"l":4.8,"n":49,"o":4.83,"t":"2026-10-14T18:30:00Z","v":5123,"vw":4.802092},{"c":4.81,"h":4.81,"l":4.8,"n":46,"o":4.805,"t":"2026-10-14T18:45:00Z","v":4630,"vw":4.805961},{"c":4.785,"h":4.8,"l":4.77,"n":93,"o":4.8,"t":"2026-10-14T19:00:00Z","v":17645,"vw":4.793066},{"c":4.81,"h":4.82,"l":4.8,"n":34,"o":4.8,"t":"2026-10-14T19:15:00Z","v":5530,"vw":4.807432},{"c":4.79,"h":4.81,"l":4.79,"n":55,"o":4.805,"t":"2026-10-14T19:30:00Z","v":2454,"vw":4.798745},{"c":4.75,"h":4.81,"l":4.75,"n":388,"o":4.7801,"t":"2026-10-14T19:45:00Z","v":33772,"vw":4.778299},{"c":4.76,"h":4.76,"l":4.76,"n":24,"o":4.76,"t":"2026-10-14T20:00:00Z","v":5751,"vw":4.76},{"c":4.8127,"h":4.8127,"l":4.8127,"n":1,"o":4.8127,"t":"2026-10-14T21:00:00Z","v":201,"vw":4.8127},{"c":4.64,"h":4.84,"l":4.61,"n":128,"o":4.71,"t":"2026-10-15T13:30:00Z","v":31421,"vw":4.674574},{"c":4.62,"h":4.665,"l":4.58,"n":89,"o":4.66,"t":"2026-10-15T13:45:00Z","v":13240,"vw":4.609452},{"c":4.61,"h":4.67,"l":4.6,"n":83,"o":4.602,"t":"2026-10-15T14:00:00Z","v":13122,"vw":4.638284},{"c":4.620222,"h":4.64,"l":4.61,"n":26,"o":4.64,"t":"2026-10-15T14:15:00Z","v":4441,"vw":4.61636},{"c":4.67,"h":4.67,"l":4.6,"n":138,"o":4.6,"t":"2026-10-15T14:30:00Z","v":19521,"vw":4.63513},{"c":4.7162,"h":4.7162,"l":4.67,"n":53,"o":4.68,"t":"2026-10-15T14:45:00Z","v":2855,"vw":4.691274},{"c":4.76,"h":4.7693,"l":4.72,"n":44,"o":4.72,"t":"2026-10-15T15:00:00Z","v":4061,"vw":4.751515},{"c":4.77,"h":4.8,"l":4.75,"n":81,"o":4.77,"t":"2026-10-15T15:15:00Z","v":9370,"vw":4.770231},{"c":4.81,"h":4.85,"l":4.75,"n":54,"o":4.78,"t":"2026-10-15T15:30:00Z","v":12192,"vw":4.813014},{"c":4.79,"h":4.79,"l":4.77,"n":37,"o":4.79,"t":"2026-10-15T15:45:00Z","v":2349,"vw":4.783271},{"c":4.77,"h":4.8,"l":4.77,"n":21,"o":4.79,"t":"2026-10-15T16:00:00Z","v":1676,"vw":4.779786},{"c":4.755,"h":4.765,"l":4.755,"n":17,"o":4.765,"t":"2026-10-15T16:15:00Z","v":2355,"vw":4.758372},{"c":4.77,"h":4.78,"l":4.74,"n":23,"o":4.75,"t":"2026-10-15T16:30:00Z","v":2225,"vw":4.771255},{"c":4.74,"h":4.76,"l":4.72,"n":68,"o":4.76,"t":"2026-10-15T16:45:00Z","v":5492,"vw":4.73467},{"c":4.75,"h":4.75,"l":4.74,"n":5,"o":4.74,"t":"2026-10-15T17:00:00Z","v":459,"vw":4.747191},{"c":4.76,"h":4.78,"l":4.76,"n":25,"o":4.78,"t":"2026-10-15T17:15:00Z","v":1032,"vw":4.769199},{"c":4.78,"h":4.78,"l":4.76,"n":27,"o":4.77,"t":"2026-10-15T17:30:00Z","v":2498,"vw":4.777274},{"c":4.795,"h":4.81,"l":4.79,"n":24,"o":4.81,"t":"2026-10-15T17:45:00Z","v":1186,"vw":4.796155},{"c":4.735,"h":4.79,"l":4.72,"n":32,"o":4.79,"t":"2026-10-15T18:00:00Z","v":4643,"vw":4.745477},{"c":4.74,"h":4.76,"l":4.74,"n":45,"o":4.75,"t":"2026-10-15T18:15:00Z","v":3280,"vw":4.748268},{"c":4.75,"h":4.75,"l":4.74,"n":9,"o":4.74,"t":"2026-10-15T18:30:00Z","v":896,"vw":4.741304},{"c":4.76,"h":4.76,"l":4.75,"n":26,"o":4.75,"t":"2026-10-15T18:45:00Z","v":2014,"vw":4.751672},{"c":4.76,"h":4.775,"l":4.74,"n":54,"o":4.775,"t":"2026-10-15T19:00:00Z","v":3372,"vw":4.763328},{"c":4.77,"h":4.8,"l":4.76,"n":29,"o":4.8,"t":"2026-10-15T19:15:00Z","v":1911,"vw":4.779973},{"c":4.79,"h":4.8,"l":4.77,"n":54,"o":4.77,"t":"2026-10-15T19:30:00Z","v":5168,"vw":4.786917},{"c":4.8,"h":4.82,"l":4.78,"n":229,"o":4.79,"t":"2026-10-15T19:45:00Z","v":14158,"vw":4.801645},{"c":4.82,"h":4.82,"l":4.82,"n":8,"o":4.82,"t":"2026-10-15T20:00:00Z","v":14030,"vw":4.82},{"c":4.879,"h":4.88,"l":4.879,"n":10,"o":4.88,"t":"2026-10-15T20:15:00Z","v":1000,"vw":4.8799},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-15T21:15:00Z","v":100,"vw":4.79},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T10:30:00Z","v":147,"vw":4.71},{"c":4.875,"h":4.875,"l":4.875,"n":4,"o":4.875,"t":"2026-10-16T12:30:00Z","v":148,"vw":4.875},{"c":4.8095,"h":4.87,"l":4.65,"n":78,"o":4.87,"t":"2026-10-16T13:30:00Z","v":12040,"vw":4.774307},{"c":4.69,"h":4.73,"l":4.66,"n":69,"o":4.73,"t":"2026-10-16T13:45:00Z","v":11286,"vw":4.690792},{"c":4.71,"h":4.76,"l":4.6645,"n":93,"o":4.695,"t":"2026-10-16T14:00:00Z","v":5640,"vw":4.715939},{"c":4.75,"h":4.79,"l":4.75,"n":28,"o":4.77,"t":"2026-10-16T14:15:00Z","v":3193,"vw":4.780007},{"c":4.78,"h":4.79,"l":4.765,"n":58,"o":4.765,"t":"2026-10-16T14:30:00Z","v":5710,"vw":4.769541},{"c":4.76,"h":4.8,"l":4.76,"n":49,"o":4.79,"t":"2026-10-16T14:45:00Z","v":4990,"vw":4.794042},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-16T15:00:00Z","v":4771,"vw":4.75},{"c":4.74,"h":4.74,"l":4.735,"n":11,"o":4.735,"t":"2026-10-16T15:15:00Z","v":1144,"vw":4.738597},{"c":4.745,"h":4.76,"l":4.73,"n":14,"o":4.73,"t":"2026-10-16T15:30:00Z","v":3837,"vw":4.742778},{"c":4.7659,"h":4.7659,"l":4.7362,"n":21,"o":4.74,"t":"2026-10-16T15:45:00Z","v":7816,"vw":4.745127},{"c":4.7431,"h":4.755,"l":4.7431,"n":9,"o":4.755,"t":"2026-10-16T16:00:00Z","v":365,"vw":4.7499},{"c":4.75,"h":4.755,"l":4.74,"n":40,"o":4.755,"t":"2026-10-16T16:15:00Z","v":4267,"vw":4.748333},{"c":4.74,"h":4.7647,"l":4.7327,"n":9,"o":4.74,"t":"2026-10-16T16:30:00Z","v":4801,"vw":4.738972},{"c":4.7664,"h":4.82,"l":4.74,"n":88,"o":4.75,"t":"2026-10-16T16:45:00Z","v":10980,"vw":4.777115},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-16T17:00:00Z","v":242,"vw":4.76},{"c":4.78,"h":4.795,"l":4.765,"n":31,"o":4.765,"t":"2026-10-16T17:15:00Z","v":4633,"vw":4.776996},{"c":4.79,"h":4.79,"l":4.78,"n":14,"o":4.785,"t":"2026-10-16T17:30:00Z","v":1030,"vw":4.786261},{"c":4.789,"h":4.79,"l":4.77,"n":12,"o":4.79,"t":"2026-10-16T17:45:00Z","v":1232,"vw":4.785},{"c":4.76,"h":4.77,"l":4.75,"n":29,"o":4.77,"t":"2026-10-16T18:00:00Z","v":4020,"vw":4.762814},{"c":4.76,"h":4.778,"l":4.76,"n":4,"o":4.778,"t":"2026-10-16T18:15:00Z","v":258,"vw":4.769},{"c":4.76,"h":4.76,"l":4.7301,"n":17,"o":4.76,"t":"2026-10-16T18:30:00Z","v":1044,"vw":4.7486},{"c":4.76,"h":4.77,"l":4.745,"n":63,"o":4.745,"t":"2026-10-16T18:45:00Z","v":4474,"vw":4.75702},{"c":4.745,"h":4.77,"l":4.73,"n":76,"o":4.765,"t":"2026-10-16T19:00:00Z","v":5064,"vw":4.741076},{"c":4.7601,"h":4.7816,"l":4.7601,"n":27,"o":4.77,"t":"2026-10-16T19:15:00Z","v":1266,"vw":4.771644},{"c":4.74,"h":4.78,"l":4.74,"n":41,"o":4.74,"t":"2026-10-16T19:30:00Z","v":6288,"vw":4.755293},{"c":4.77,"h":4.78,"l":4.73,"n":218,"o":4.74,"t":"2026-10-16T19:45:00Z","v":12444,"vw":4.757289},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-16T20:00:00Z","v":4057,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-16T20:15:00Z","v":150,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-16T20:45:00Z","v":340,"vw":4.76},{"c":4.9178,"h":4.9178,"l":4.89,"n":2,"o":4.89,"t":"2026-10-19T12:30:00Z","v":835,"vw":4.912806},{"c":4.92,"h":4.92,"l":4.865,"n":4,"o":4.865,"t":"2026-10-19T13:00:00Z","v":1050,"vw":4.912271},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T13:15:00Z","v":300,"vw":4.93},{"c":4.8347,"h":4.93,"l":4.8347,"n":79,"o":4.87,"t":"2026-10-19T13:30:00Z","v":6665,"vw":4.897425},{"c":4.835,"h":4.87,"l":4.8,"n":76,"o":4.845,"t":"2026-10-19T13:45:00Z","v":7698,"vw":4.828573},{"c":4.7686,"h":4.8605,"l":4.7686,"n":84,"o":4.8605,"t":"2026-10-19T14:00:00Z","v":1902,"vw":4.786608},{"c":4.87,"h":4.89,"l":4.805,"n":47,"o":4.805,"t":"2026-10-19T14:15:00Z","v":2916,"vw":4.828287},{"c":4.86,"h":4.8719,"l":4.8071,"n":54,"o":4.86,"t":"2026-10-19T14:30:00Z","v":5049,"vw":4.843778},{"c":4.84,"h":4.86,"l":4.84,"n":70,"o":4.85,"t":"2026-10-19T14:45:00Z","v":4602,"vw":4.851457},{"c":4.855,"h":4.86,"l":4.84,"n":54,"o":4.86,"t":"2026-10-19T15:00:00Z","v":2436,"vw":4.851577},{"c":4.875,"h":4.885,"l":4.87,"n":29,"o":4.87,"t":"2026-10-19T15:15:00Z","v":2771,"vw":4.873632},{"c":4.8722,"h":4.875,"l":4.8722,"n":16,"o":4.875,"t":"2026-10-19T15:30:00Z","v":959,"vw":4.874247},{"c":4.92,"h":4.92,"l":4.9,"n":32,"o":4.9,"t":"2026-10-19T15:45:00Z","v":2911,"vw":4.903481},{"c":4.91,"h":4.9199,"l":4.91,"n":48,"o":4.91,"t":"2026-10-19T16:00:00Z","v":1890,"vw":4.910728},{"c":4.94,"h":4.96,"l":4.93,"n":61,"o":4.93,"t":"2026-10-19T16:15:00Z","v":5183,"vw":4.940227},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-19T16:30:00Z","v":100,"vw":4.93},{"c":4.92,"h":4.945,"l":4.915,"n":50,"o":4.915,"t":"2026-10-19T16:45:00Z","v":2488,"vw":4.925141},{"c":4.92,"h":4.93,"l":4.9,"n":16,"o":4.91,"t":"2026-10-19T17:00:00Z","v":1619,"vw":4.90994},{"c":4.9066,"h":4.95,"l":4.89,"n":74,"o":4.925,"t":"2026-10-19T17:15:00Z","v":5655,"vw":4.90894},{"c":4.9,"h":4.91,"l":4.895,"n":40,"o":4.91,"t":"2026-10-19T17:30:00Z","v":4658,"vw":4.906885},{"c":4.8576,"h":4.8999,"l":4.85,"n":89,"o":4.8999,"t":"2026-10-19T17:45:00Z","v":8696,"vw":4.861592},{"c":4.84,"h":4.86,"l":4.835,"n":22,"o":4.86,"t":"2026-10-19T18:00:00Z","v":2107,"vw":4.841517},{"c":4.83,"h":4.85,"l":4.83,"n":67,"o":4.84,"t":"2026-10-19T18:15:00Z","v":9383,"vw":4.840916},{"c":4.8418,"h":4.86,"l":4.815,"n":80,"o":4.8351,"t":"2026-10-19T18:30:00Z","v":8083,"vw":4.834812},{"c":4.79,"h":4.85,"l":4.79,"n":202,"o":4.83,"t":"2026-10-19T18:45:00Z","v":17828,"vw":4.835038},{"c":4.785,"h":4.8,"l":4.785,"n":36,"o":4.8,"t":"2026-10-19T19:00:00Z","v":1262,"vw":4.789348},{"c":4.8116,"h":4.82,"l":4.79,"n":105,"o":4.8,"t":"2026-10-19T19:15:00Z","v":11372,"vw":4.816943},{"c":4.855,"h":4.855,"l":4.815,"n":152,"o":4.82,"t":"2026-10-19T19:30:00Z","v":17817,"vw":4.830874},{"c":4.85,"h":4.86,"l":4.815,"n":422,"o":4.85,"t":"2026-10-19T19:45:00Z","v":36536,"vw":4.839947},{"c":4.7808,"h":4.83,"l":4.7808,"n":8,"o":4.83,"t":"2026-10-19T20:00:00Z","v":8861,"vw":4.827317},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-20T11:00:00Z","v":260,"vw":4.81},{"c":4.6849,"h":4.92,"l":4.67,"n":199,"o":4.92,"t":"2026-10-20T13:30:00Z","v":17432,"vw":4.759824},{"c":4.765,"h":4.8,"l":4.685,"n":56,"o":4.7,"t":"2026-10-20T13:45:00Z","v":21191,"vw":4.753545},{"c":4.82,"h":4.82,"l":4.74,"n":59,"o":4.74,"t":"2026-10-20T14:00:00Z","v":6179,"vw":4.785513},{"c":4.8,"h":4.85,"l":4.8,"n":93,"o":4.835,"t":"2026-10-20T14:15:00Z","v":4229,"vw":4.816689},{"c":4.8,"h":4.81,"l":4.78,"n":91,"o":4.8,"t":"2026-10-20T14:30:00Z","v":6052,"vw":4.797155},{"c":4.77,"h":4.8,"l":4.76,"n":45,"o":4.8,"t":"2026-10-20T14:45:00Z","v":2235,"vw":4.783283},{"c":4.69,"h":4.78,"l":4.69,"n":109,"o":4.78,"t":"2026-10-20T15:00:00Z","v":4477,"vw":4.74951},{"c":4.7399,"h":4.74,"l":4.705,"n":55,"o":4.705,"t":"2026-10-20T15:15:00Z","v":6686,"vw":4.734626},{"c":4.755,"h":4.76,"l":4.73,"n":69,"o":4.74,"t":"2026-10-20T15:30:00Z","v":6962,"vw":4.753034},{"c":4.77,"h":4.77,"l":4.73,"n":119,"o":4.745,"t":"2026-10-20T15:45:00Z","v":16032,"vw":4.750231},{"c":4.745,"h":4.77,"l":4.745,"n":51,"o":4.765,"t":"2026-10-20T16:00:00Z","v":2280,"vw":4.758578},{"c":4.725,"h":4.76,"l":4.72,"n":96,"o":4.76,"t":"2026-10-20T16:15:00Z","v":6518,"vw":4.741486},{"c":4.735,"h":4.745,"l":4.725,"n":88,"o":4.74,"t":"2026-10-20T16:30:00Z","v":4576,"vw":4.731792},{"c":4.7223,"h":4.73,"l":4.72,"n":31,"o":4.725,"t":"2026-10-20T16:45:00Z","v":1805,"vw":4.72395},{"c":4.73,"h":4.73,"l":4.725,"n":13,"o":4.725,"t":"2026-10-20T17:00:00Z","v":880,"vw":4.725822},{"c":4.725,"h":4.74,"l":4.725,"n":29,"o":4.74,"t":"2026-10-20T17:15:00Z","v":1745,"vw":4.729666},{"c":4.75,"h":4.75,"l":4.73,"n":40,"o":4.73,"t":"2026-10-20T17:30:00Z","v":4571,"vw":4.731479},{"c":4.73,"h":4.76,"l":4.72,"n":25,"o":4.76,"t":"2026-10-20T17:45:00Z","v":1345,"vw":4.731527},{"c":4.7399,"h":4.7399,"l":4.73,"n":15,"o":4.73,"t":"2026-10-20T18:00:00Z","v":789,"vw":4.733492},{"c":4.72,"h":4.725,"l":4.71,"n":60,"o":4.72,"t":"2026-10-20T18:15:00Z","v":3575,"vw":4.7178},{"c":4.68,"h":4.7196,"l":4.68,"n":55,"o":4.71,"t":"2026-10-20T18:30:00Z","v":4157,"vw":4.699348},{"c":4.69,"h":4.692,"l":4.685,"n":79,"o":4.69,"t":"2026-10-20T18:45:00Z","v":3355,"vw":4.689687},{"c":4.7,"h":4.71,"l":4.685,"n":57,"o":4.69,"t":"2026-10-20T19:00:00Z","v":6052,"vw":4.69292},{"c":4.7196,"h":4.7196,"l":4.69,"n":60,"o":4.69,"t":"2026-10-20T19:15:00Z","v":11861,"vw":4.704825},{"c":4.775,"h":4.8,"l":4.72,"n":273,"o":4.72,"t":"2026-10-20T19:30:00Z","v":24996,"vw":4.770551},{"c":4.75,"h":4.78,"l":4.735,"n":435,"o":4.77,"t":"2026-10-20T19:45:00Z","v":40026,"vw":4.759121},{"c":4.73,"h":4.745,"l":4.73,"n":6,"o":4.745,"t":"2026-10-20T20:00:00Z","v":8272,"vw":4.743276},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T21:45:00Z","v":326,"vw":4.82},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T22:15:00Z","v":150,"vw":4.7},{"c":4.72,"h":4.74,"l":4.72,"n":5,"o":4.74,"t":"2026-10-21T08:30:00Z","v":284,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.75},{"c":4.79,"h":4.7903,"l":4.79,"n":2,"o":4.7903,"t":"2026-10-21T11:45:00Z","v":200,"vw":4.79015},{"c":4.7997,"h":4.7997,"l":4.7997,"n":1,"o":4.7997,"t":"2026-10-21T13:15:00Z","v":120,"vw":4.7997},{"c":4.7,"h":4.79,"l":4.7,"n":97,"o":4.78,"t":"2026-10-21T13:30:00Z","v":30744,"vw":4.73412},{"c":4.65,"h":4.7,"l":4.61,"n":121,"o":4.7,"t":"2026-10-21T13:45:00Z","v":22794,"vw":4.650478},{"c":4.74,"h":4.74,"l":4.65,"n":158,"o":4.655,"t":"2026-10-21T14:00:00Z","v":11918,"vw":4.704129},{"c":4.74,"h":4.75,"l":4.69,"n":61,"o":4.75,"t":"2026-10-21T14:15:00Z","v":6404,"vw":4.724456},{"c":4.76,"h":4.76,"l":4.69,"n":259,"o":4.725,"t":"2026-10-21T14:30:00Z","v":13662,"vw":4.729275},{"c":4.65,"h":4.7481,"l":4.645,"n":152,"o":4.7481,"t":"2026-10-21T14:45:00Z","v":17230,"vw":4.671504},{"c":4.64,"h":4.695,"l":4.63,"n":149,"o":4.68,"t":"2026-10-21T15:00:00Z","v":10498,"vw":4.660175},{"c":4.675,"h":4.68,"l":4.64,"n":151,"o":4.64,"t":"2026-10-21T15:15:00Z","v":17010,"vw":4.661561},{"c":4.675,"h":4.6999,"l":4.65,"n":71,"o":4.6999,"t":"2026-10-21T15:30:00Z","v":5751,"vw":4.67047},{"c":4.655,"h":4.7,"l":4.655,"n":122,"o":4.67,"t":"2026-10-21T15:45:00Z","v":11392,"vw":4.67043},{"c":4.63,"h":4.6499,"l":4.63,"n":139,"o":4.645,"t":"2026-10-21T16:00:00Z","v":8323,"vw":4.635759},{"c":4.635,"h":4.635,"l":4.6,"n":170,"o":4.635,"t":"2026-10-21T16:15:00Z","v":25326,"vw":4.622707},{"c":4.66,"h":4.675,"l":4.625,"n":63,"o":4.625,"t":"2026-10-21T16:30:00Z","v":5333,"vw":4.645295},{"c":4.61,"h":4.67,"l":4.61,"n":91,"o":4.66,"t":"2026-10-21T16:45:00Z","v":5187,"vw":4.641479},{"c":4.61,"h":4.61,"l":4.6,"n":71,"o":4.6,"t":"2026-10-21T17:00:00Z","v":7862,"vw":4.609564},{"c":4.6,"h":4.62,"l":4.575,"n":175,"o":4.62,"t":"2026-10-21T17:15:00Z","v":17263,"vw":4.591224},{"c":4.61,"h":4.62,"l":4.59,"n":83,"o":4.6,"t":"2026-10-21T17:30:00Z","v":10106,"vw":4.602914},{"c":4.635,"h":4.65,"l":4.62,"n":72,"o":4.62,"t":"2026-10-21T17:45:00Z","v":6801,"vw":4.6381},{"c":4.62,"h":4.65,"l":4.62,"n":83,"o":4.635,"t":"2026-10-21T18:00:00Z","v":5584,"vw":4.634633},{"c":4.58,"h":4.63,"l":4.57,"n":122,"o":4.62,"t":"2026-10-21T18:15:00Z","v":18486,"vw":4.595778},{"c":4.575,"h":4.58,"l":4.57,"n":86,"o":4.57,"t":"2026-10-21T18:30:00Z","v":5957,"vw":4.576214},{"c":4.52,"h":4.57,"l":4.52,"n":174,"o":4.57,"t":"2026-10-21T18:45:00Z","v":25304,"vw":4.546686},{"c":4.57,"h":4.57,"l":4.52,"n":132,"o":4.52,"t":"2026-10-21T19:00:00Z","v":16910,"vw":4.544594},{"c":4.55,"h":4.575,"l":4.54,"n":113,"o":4.565,"t":"2026-10-21T19:15:00Z","v":9312,"vw":4.550765},{"c":4.69,"h":4.69,"l":4.56,"n":191,"o":4.56,"t":"2026-10-21T19:30:00Z","v":22599,"vw":4.623219},{"c":4.68,"h":4.715,"l":4.63,"n":448,"o":4.71,"t":"2026-10-21T19:45:00Z","v":32093,"vw":4.664063},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-21T20:00:00Z","v":32768,"vw":4.65},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-22T12:00:00Z","v":179,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T12:15:00Z","v":200,"vw":4.58},{"c":4.53,"h":4.55,"l":4.53,"n":4,"o":4.55,"t":"2026-10-22T13:15:00Z","v":495,"vw":4.542114},{"c":4.36,"h":4.6299,"l":4.35,"n":211,"o":4.53,"t":"2026-10-22T13:30:00Z","v":34853,"vw":4.492974},{"c":4.34,"h":4.3536,"l":4.22,"n":240,"o":4.34,"t":"2026-10-22T13:45:00Z","v":38432,"vw":4.293061},{"c":4.32,"h":4.3699,"l":4.3,"n":118,"o":4.3,"t":"2026-10-22T14:00:00Z","v":11316,"vw":4.328973},{"c":4.35,"h":4.37,"l":4.3,"n":148,"o":4.31,"t":"2026-10-22T14:15:00Z","v":17430,"vw":4.335487},{"c":4.38,"h":4.38,"l":4.32,"n":84,"o":4.36,"t":"2026-10-22T14:30:00Z","v":6747,"vw":4.339569},{"c":4.31,"h":4.36,"l":4.31,"n":82,"o":4.36,"t":"2026-10-22T14:45:00Z","v":7448,"vw":4.33372},{"c":4.32,"h":4.35,"l":4.305,"n":159,"o":4.31,"t":"2026-10-22T15:00:00Z","v":37237,"vw":4.326506},{"c":4.35,"h":4.37,"l":4.32,"n":53,"o":4.32,"t":"2026-10-22T15:15:00Z","v":5703,"vw":4.347461},{"c":4.335,"h":4.36,"l":4.32,"n":92,"o":4.33,"t":"2026-10-22T15:30:00Z","v":10224,"vw":4.339557},{"c":4.34,"h":4.38,"l":4.32,"n":164,"o":4.32,"t":"2026-10-22T15:45:00Z","v":14849,"vw":4.343769},{"c":4.32,"h":4.33,"l":4.3,"n":75,"o":4.33,"t":"2026-10-22T16:00:00Z","v":7468,"vw":4.317301},{"c":4.35,"h":4.36,"l":4.3,"n":100,"o":4.3114,"t":"2026-10-22T16:15:00Z","v":7906,"vw":4.319808},{"c":4.35,"h":4.36,"l":4.345,"n":138,"o":4.345,"t":"2026-10-22T16:30:00Z","v":6813,"vw":4.351682},{"c":4.405,"h":4.405,"l":4.35,"n":182,"o":4.35,"t":"2026-10-22T16:45:00Z","v":15221,"vw":4.36558},{"c":4.39,"h":4.415,"l":4.365,"n":372,"o":4.405,"t":"2026-10-22T17:00:00Z","v":32042,"vw":4.394196},{"c":4.36,"h":4.39,"l":4.36,"n":64,"o":4.39,"t":"2026-10-22T17:15:00Z","v":5563,"vw":4.375405},{"c":4.31,"h":4.36,"l":4.31,"n":124,"o":4.36,"t":"2026-10-22T17:30:00Z","v":9324,"vw":4.329264},{"c":4.23,"h":4.31,"l":4.18,"n":244,"o":4.3,"t":"2026-10-22T17:45:00Z","v":27658,"vw":4.240137},{"c":4.245,"h":4.25,"l":4.19,"n":195,"o":4.22,"t":"2026-10-22T18:00:00Z","v":18798,"vw":4.215528},{"c":4.25,"h":4.26,"l":4.215,"n":152,"o":4.225,"t":"2026-10-22T18:15:00Z","v":13386,"vw":4.238725},{"c":4.27,"h":4.28,"l":4.25,"n":125,"o":4.25,"t":"2026-10-22T18:30:00Z","v":8805,"vw":4.266193},{"c":4.29,"h":4.3,"l":4.27,"n":114,"o":4.28,"t":"2026-10-22T18:45:00Z","v":12832,"vw":4.289185},{"c":4.285,"h":4.29,"l":4.2801,"n":92,"o":4.29,"t":"2026-10-22T19:00:00Z","v":10844,"vw":4.285994},{"c":4.4,"h":4.4,"l":4.28,"n":242,"o":4.285,"t":"2026-10-22T19:15:00Z","v":52815,"vw":4.323942},{"c":4.385,"h":4.41,"l":4.3701,"n":199,"o":4.39,"t":"2026-10-22T19:30:00Z","v":18225,"vw":4.381244},{"c":4.38,"h":4.415,"l":4.375,"n":179,"o":4.38,"t":"2026-10-22T19:45:00Z","v":11684,"vw":4.391043},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-22T20:00:00Z","v":8006,"vw":4.38},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-22T20:30:00Z","v":126,"vw":4.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.35,"strike":9.72259654995794,"iv":2.6904797711687802,"gamma":0.097469541666734,"theta":-0.018058048756081108,"vega":0.0038733087804568135,"rho":0.0005773804722232741,"breakevenPct":132.62347690434038},{"delta":0.3,"premium":0.35,"strike":7.1124645520232725,"iv":2.032062590172007,"gamma":0.1479878205499459,"theta":-0.014743005017297738,"vega":0.004205338218708158,"rho":0.0007471757527983045,"breakevenPct":72.34329219453285},{"delta":0.35,"premium":0.35000000000000003,"strike":6.076942712796178,"iv":1.62311034008769,"gamma":0.20515065361369786,"theta":-0.012368982949994927,"vega":0.004447819484047296,"rho":0.0009169290464284821,"breakevenPct":48.428238170812435},{"delta":0.4,"premium":0.35000000000000003,"strike":5.041420873569084,"iv":1.2141580900033726,"gamma":0.2623134866774499,"theta":-0.009994960882692114,"vega":0.0046903007493864345,"rho":0.0010866823400586599,"breakevenPct":24.51318414709199}],"put":[{"delta":0.55,"premium":5.034422960426559,"strike":8.489095835491298,"iv":3.636198891998129,"gamma":0.08948517034501376,"theta":-0.029320690170546226,"vega":0.004818168292384381,"rho":-0.005905204578558769,"breakevenPct":20.215407042384786}]},"raw":{"call":[{"delta":0.25,"premium":0.35,"strike":9.72259654995794,"iv":2.6904797711687802,"gamma":0.097469541666734,"theta":-0.018058048756081108,"vega":0.0038733087804568135,"rho":0.0005773804722232741,"breakevenPct":132.62347690434038},{"delta":0.3,"premium":0.35,"strike":7.1124645520232725,"iv":2.032062590172007,"gamma":0.1479878205499459,"theta":-0.014743005017297738,"vega":0.004205338218708158,"rho":0.0007471757527983045,"breakevenPct":72.34329219453285},{"delta":0.35,"premium":0.35000000000000003,"strike":6.076942712796178,"iv":1.62311034008769,"gamma":0.20515065361369786,"theta":-0.012368982949994927,"vega":0.004447819484047296,"rho":0.0009169290464284821,"breakevenPct":48.428238170812435},{"delta":0.4,"premium":0.35000000000000003,"strike":5.041420873569084,"iv":1.2141580900033726,"gamma":0.2623134866774499,"theta":-0.009994960882692114,"vega":0.0046903007493864345,"rho":0.0010866823400586599,"breakevenPct":24.51318414709199}],"put":[{"delta":0.55,"premium":5.034422960426559,"strike":8.489095835491298,"iv":3.636198891998129,"gamma":0.08948517034501376,"theta":-0.029320690170546226,"vega":0.004818168292384381,"rho":-0.005905204578558769,"breakevenPct":20.215407042384786}]}},"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"}}